date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,71.89,71.89,71.5,71.83,1700.0,54.2289,54.2289,53.9347,54.1836,1700.0
2017-08-07 09:40:00,71.88,72.3,71.88,72.3,2821.0,54.2213,54.5381,54.2213,54.5381,2821.0
2017-08-07 09:50:00,72.31,72.31,72.21,72.21,2000.0,54.5457,54.5457,54.4702,54.4702,2000.0
2017-08-07 10:00:00,72.23,72.23,72.0,72.0,2050.0,54.4853,54.4853,54.3118,54.3118,2050.0
2017-08-07 10:10:00,72.03,72.08,71.99,71.99,2200.0,54.3345,54.3722,54.3043,54.3043,2200.0
2017-08-07 10:20:00,72.01,72.01,71.88,71.88,1700.0,54.3194,54.3194,54.2213,54.2213,1700.0
2017-08-07 10:30:00,71.9,71.99,71.87,71.99,1600.0,54.2364,54.3043,54.2138,54.3043,1600.0
2017-08-07 10:40:00,72.0,72.1,71.98,72.09,1400.0,54.3118,54.3873,54.2968,54.3797,1400.0
2017-08-07 10:50:00,72.11,72.14,71.9,71.9,1400.0,54.3948,54.4174,54.2364,54.2364,1400.0
2017-08-07 11:00:00,71.86,71.92,71.85,71.85,1400.0,54.2062,54.2515,54.1987,54.1987,1400.0
2017-08-07 11:10:00,71.79,71.79,71.71,71.71,1854.0,54.1534,54.1534,54.0931,54.0931,1854.0
2017-08-07 11:20:00,71.7,71.72,71.63,71.64,1500.0,54.0855,54.1006,54.0327,54.0403,1500.0
2017-08-07 11:30:00,71.64,71.64,71.57,71.57,1000.0,54.0403,54.0403,53.9875,53.9875,1000.0
2017-08-07 11:40:00,71.54,71.55,71.4,71.4,2300.0,53.9648,53.9724,53.8592,53.8592,2300.0
2017-08-07 11:50:00,71.39,71.52,71.38,71.44,3527.0,53.8517,53.9498,53.8442,53.8894,3527.0
2017-08-07 12:00:00,71.44,71.5,71.44,71.47,1300.0,53.8894,53.9347,53.8894,53.912,1300.0
2017-08-07 12:10:00,71.48,71.58,71.48,71.58,2400.0,53.9196,53.995,53.9196,53.995,2400.0
2017-08-07 12:20:00,71.61,71.62,71.53,71.53,1600.0,54.0177,54.0252,53.9573,53.9573,1600.0
2017-08-07 12:30:00,71.53,71.54,71.52,71.54,700.0,53.9573,53.9648,53.9498,53.9648,700.0
2017-08-07 12:40:00,71.55,71.56,71.53,71.53,1100.0,53.9724,53.9799,53.9573,53.9573,1100.0
2017-08-07 12:50:00,71.56,71.74,71.56,71.71,2230.0,53.9799,54.1157,53.9799,54.0931,2230.0
2017-08-07 13:00:00,71.73,71.73,71.71,71.72,800.0,54.1082,54.1082,54.0931,54.1006,800.0
2017-08-07 13:10:00,71.73,71.83,71.71,71.8,1500.0,54.1082,54.1836,54.0931,54.161,1500.0
2017-08-07 13:20:00,71.81,71.82,71.81,71.82,700.0,54.1685,54.1761,54.1685,54.1761,700.0
2017-08-07 13:30:00,71.8,71.8,71.78,71.79,1400.0,54.161,54.161,54.1459,54.1534,1400.0
2017-08-07 13:40:00,71.76,71.78,71.76,71.78,1400.0,54.1308,54.1459,54.1308,54.1459,1400.0
2017-08-07 13:50:00,71.77,71.81,71.76,71.81,2226.0,54.1383,54.1685,54.1308,54.1685,2226.0
2017-08-07 14:00:00,71.82,71.83,71.8,71.83,1100.0,54.1761,54.1836,54.161,54.1836,1100.0
2017-08-07 14:10:00,71.84,71.86,71.84,71.85,1656.0,54.1911,54.2062,54.1911,54.1987,1656.0
2017-08-07 14:20:00,71.86,71.9,71.86,71.9,698.0,54.2062,54.2364,54.2062,54.2364,698.0
2017-08-07 14:30:00,71.93,71.95,71.91,71.92,1397.0,54.259,54.2741,54.244,54.2515,1397.0
2017-08-07 14:40:00,71.91,71.94,71.91,71.92,1600.0,54.244,54.2666,54.244,54.2515,1600.0
2017-08-07 14:50:00,71.93,71.94,71.83,71.83,1900.0,54.259,54.2666,54.1836,54.1836,1900.0
2017-08-07 15:00:00,71.82,71.91,71.81,71.91,2643.0,54.1761,54.244,54.1685,54.244,2643.0
2017-08-07 15:10:00,71.93,71.97,71.89,71.9,4200.0,54.259,54.2892,54.2289,54.2364,4200.0
2017-08-07 15:20:00,71.89,71.92,71.88,71.9,2700.0,54.2289,54.2515,54.2213,54.2364,2700.0
2017-08-07 15:30:00,71.9,71.95,71.89,71.95,2836.0,54.2364,54.2741,54.2289,54.2741,2836.0
2017-08-07 15:40:00,71.96,71.97,71.88,71.9,6897.0,54.2817,54.2892,54.2213,54.2364,6897.0
2017-08-07 15:50:00,71.89,71.93,71.84,71.92,10343.0,54.2289,54.259,54.1911,54.2515,10343.0
2017-08-08 09:30:00,71.57,71.96,71.48,71.84,2177.0,53.9875,54.2817,53.9196,54.1911,2177.0
2017-08-08 09:40:00,71.81,72.04,71.81,71.94,1800.0,54.1685,54.342,54.1685,54.2666,1800.0
2017-08-08 09:50:00,71.95,72.06,71.88,71.89,2379.0,54.2741,54.3571,54.2213,54.2289,2379.0
2017-08-08 10:00:00,71.86,71.86,71.73,71.77,2700.0,54.2062,54.2062,54.1082,54.1383,2700.0
2017-08-08 10:10:00,71.79,71.91,71.77,71.9,3750.0,54.1534,54.244,54.1383,54.2364,3750.0
2017-08-08 10:20:00,71.88,71.92,71.85,71.9,2100.0,54.2213,54.2515,54.1987,54.2364,2100.0
2017-08-08 10:30:00,71.9,72.04,71.9,72.02,1595.0,54.2364,54.342,54.2364,54.3269,1595.0
2017-08-08 10:40:00,72.02,72.05,72.02,72.05,502.0,54.3269,54.3496,54.3269,54.3496,502.0
2017-08-08 10:50:00,72.07,72.16,72.06,72.12,5310.0,54.3646,54.4325,54.3571,54.4024,5310.0
2017-08-08 11:00:00,72.08,72.11,71.95,71.96,2384.0,54.3722,54.3948,54.2741,54.2817,2384.0
2017-08-08 11:10:00,71.96,72.0,71.96,71.99,1700.0,54.2817,54.3118,54.2817,54.3043,1700.0
2017-08-08 11:20:00,72.02,72.05,71.99,72.01,3245.0,54.3269,54.3496,54.3043,54.3194,3245.0
2017-08-08 11:30:00,72.01,72.01,71.9,71.95,3462.0,54.3194,54.3194,54.2364,54.2741,3462.0
2017-08-08 11:40:00,71.97,71.99,71.94,71.94,1688.0,54.2892,54.3043,54.2666,54.2666,1688.0
2017-08-08 11:50:00,71.94,72.03,71.94,72.03,2500.0,54.2666,54.3345,54.2666,54.3345,2500.0
2017-08-08 12:00:00,72.05,72.06,72.01,72.01,2700.0,54.3496,54.3571,54.3194,54.3194,2700.0
2017-08-08 12:10:00,72.01,72.01,71.92,71.92,2100.0,54.3194,54.3194,54.2515,54.2515,2100.0
2017-08-08 12:20:00,71.91,71.97,71.9,71.95,2600.0,54.244,54.2892,54.2364,54.2741,2600.0
2017-08-08 12:30:00,71.94,71.96,71.92,71.95,2533.0,54.2666,54.2817,54.2515,54.2741,2533.0
2017-08-08 12:40:00,71.96,71.96,71.88,71.88,3163.0,54.2817,54.2817,54.2213,54.2213,3163.0
2017-08-08 12:50:00,71.87,71.91,71.85,71.89,3133.0,54.2138,54.244,54.1987,54.2289,3133.0
2017-08-08 13:00:00,71.9,71.9,71.85,71.85,3045.0,54.2364,54.2364,54.1987,54.1987,3045.0
2017-08-08 13:10:00,71.86,71.95,71.86,71.92,6489.0,54.2062,54.2741,54.2062,54.2515,6489.0
2017-08-08 13:20:00,71.95,71.95,71.91,71.91,3733.0,54.2741,54.2741,54.244,54.244,3733.0
2017-08-08 13:30:00,71.9,71.9,71.86,71.86,3621.0,54.2364,54.2364,54.2062,54.2062,3621.0
2017-08-08 13:40:00,71.87,71.87,71.84,71.86,3000.0,54.2138,54.2138,54.1911,54.2062,3000.0
2017-08-08 13:50:00,71.88,71.89,71.87,71.89,400.0,54.2213,54.2289,54.2138,54.2289,400.0
2017-08-08 14:00:00,71.88,72.02,71.88,72.01,1853.0,54.2213,54.3269,54.2213,54.3194,1853.0
2017-08-08 14:10:00,71.98,72.05,71.98,72.02,2781.0,54.2968,54.3496,54.2968,54.3269,2781.0
2017-08-08 14:20:00,72.02,72.02,72.0,72.02,1700.0,54.3269,54.3269,54.3118,54.3269,1700.0
2017-08-08 14:30:00,72.03,72.04,71.94,71.94,3519.0,54.3345,54.342,54.2666,54.2666,3519.0
2017-08-08 14:40:00,71.92,71.94,71.91,71.92,1600.0,54.2515,54.2666,54.244,54.2515,1600.0
2017-08-08 14:50:00,71.92,71.98,71.91,71.94,4600.0,54.2515,54.2968,54.244,54.2666,4600.0
2017-08-08 15:00:00,71.93,71.93,71.91,71.92,2699.0,54.259,54.259,54.244,54.2515,2699.0
2017-08-08 15:10:00,71.91,71.91,71.87,71.87,5654.0,54.244,54.244,54.2138,54.2138,5654.0
2017-08-08 15:20:00,71.86,71.86,71.82,71.85,4503.0,54.2062,54.2062,54.1761,54.1987,4503.0
2017-08-08 15:30:00,71.86,71.87,71.79,71.83,5000.0,54.2062,54.2138,54.1534,54.1836,5000.0
2017-08-08 15:40:00,71.84,71.94,71.84,71.94,9781.0,54.1911,54.2666,54.1911,54.2666,9781.0
2017-08-08 15:50:00,71.93,71.94,71.9,71.93,18615.0,54.259,54.2666,54.2364,54.259,18615.0
2017-08-09 09:30:00,71.95,71.95,71.32,71.49,3991.0,54.2741,54.2741,53.7989,53.9271,3991.0
2017-08-09 09:40:00,71.53,71.53,71.25,71.34,4507.0,53.9573,53.9573,53.7461,53.814,4507.0
2017-08-09 09:50:00,71.32,71.45,71.29,71.29,2300.0,53.7989,53.897,53.7763,53.7763,2300.0
2017-08-09 10:00:00,71.43,71.46,71.41,71.43,1048.0,53.8819,53.9045,53.8668,53.8819,1048.0
2017-08-09 10:10:00,71.43,71.44,71.34,71.34,800.0,53.8819,53.8894,53.814,53.814,800.0
2017-08-09 10:20:00,71.4,71.41,71.33,71.41,800.0,53.8592,53.8668,53.8064,53.8668,800.0
2017-08-09 10:30:00,71.48,71.51,71.3,71.39,2207.0,53.9196,53.9422,53.7838,53.8517,2207.0
2017-08-09 10:40:00,71.4,71.49,71.39,71.45,800.0,53.8592,53.9271,53.8517,53.897,800.0
2017-08-09 10:50:00,71.35,71.36,71.35,71.36,400.0,53.8215,53.8291,53.8215,53.8291,400.0
2017-08-09 11:00:00,71.38,71.4,71.38,71.4,600.0,53.8442,53.8592,53.8442,53.8592,600.0
2017-08-09 11:10:00,71.37,71.39,71.37,71.39,900.0,53.8366,53.8517,53.8366,53.8517,900.0
2017-08-09 11:20:00,71.4,71.44,71.38,71.4,4100.0,53.8592,53.8894,53.8442,53.8592,4100.0
2017-08-09 11:30:00,71.39,71.41,71.37,71.39,1300.0,53.8517,53.8668,53.8366,53.8517,1300.0
2017-08-09 11:40:00,71.43,71.43,71.39,71.39,800.0,53.8819,53.8819,53.8517,53.8517,800.0
2017-08-09 11:50:00,71.39,71.41,71.39,71.4,500.0,53.8517,53.8668,53.8517,53.8592,500.0
2017-08-09 12:00:00,71.39,71.42,71.32,71.32,1981.0,53.8517,53.8743,53.7989,53.7989,1981.0
2017-08-09 12:10:00,71.34,71.34,71.29,71.3,900.0,53.814,53.814,53.7763,53.7838,900.0
2017-08-09 12:20:00,71.28,71.31,71.28,71.31,504.0,53.7687,53.7914,53.7687,53.7914,504.0
2017-08-09 12:30:00,71.3,71.31,71.26,71.26,2225.0,53.7838,53.7914,53.7536,53.7536,2225.0
2017-08-09 12:40:00,71.28,71.28,71.28,71.28,100.0,53.7687,53.7687,53.7687,53.7687,100.0
2017-08-09 12:50:00,71.28,71.29,71.26,71.28,800.0,53.7687,53.7763,53.7536,53.7687,800.0
2017-08-09 13:00:00,71.24,71.26,71.23,71.23,609.0,53.7385,53.7536,53.731,53.731,609.0
2017-08-09 13:10:00,71.24,71.25,71.2,71.2,850.0,53.7385,53.7461,53.7084,53.7084,850.0
2017-08-09 13:20:00,71.23,71.3,71.23,71.24,500.0,53.731,53.7838,53.731,53.7385,500.0
2017-08-09 13:30:00,71.25,71.27,71.24,71.27,800.0,53.7461,53.7612,53.7385,53.7612,800.0
2017-08-09 13:40:00,71.26,71.26,71.26,71.26,400.0,53.7536,53.7536,53.7536,53.7536,400.0
2017-08-09 13:50:00,71.22,71.25,71.22,71.25,300.0,53.7235,53.7461,53.7235,53.7461,300.0
2017-08-09 14:00:00,71.25,71.31,71.24,71.31,1500.0,53.7461,53.7914,53.7385,53.7914,1500.0
2017-08-09 14:10:00,71.31,71.38,71.31,71.38,600.0,53.7914,53.8442,53.7914,53.8442,600.0
2017-08-09 14:20:00,71.32,71.35,71.28,71.33,2000.0,53.7989,53.8215,53.7687,53.8064,2000.0
2017-08-09 14:30:00,71.32,71.32,71.29,71.29,1001.0,53.7989,53.7989,53.7763,53.7763,1001.0
2017-08-09 14:40:00,71.28,71.28,71.19,71.2,2056.0,53.7687,53.7687,53.7008,53.7084,2056.0
2017-08-09 14:50:00,71.19,71.19,71.18,71.18,980.0,53.7008,53.7008,53.6933,53.6933,980.0
2017-08-09 15:00:00,71.19,71.24,71.19,71.2,2100.0,53.7008,53.7385,53.7008,53.7084,2100.0
2017-08-09 15:10:00,71.2,71.35,71.2,71.35,1900.0,53.7084,53.8215,53.7084,53.8215,1900.0
2017-08-09 15:20:00,71.33,71.33,71.28,71.31,5672.0,53.8064,53.8064,53.7687,53.7914,5672.0
2017-08-09 15:30:00,71.27,71.27,71.24,71.24,4021.0,53.7612,53.7612,53.7385,53.7385,4021.0
2017-08-09 15:40:00,71.25,71.26,71.24,71.25,6120.0,53.7461,53.7536,53.7385,53.7461,6120.0
2017-08-09 15:50:00,71.25,71.32,71.24,71.25,9346.0,53.7461,53.7989,53.7385,53.7461,9346.0
2017-08-10 09:30:00,71.18,71.44,71.11,71.44,1300.0,53.6933,53.8894,53.6405,53.8894,1300.0
2017-08-10 09:40:00,71.38,71.38,71.19,71.19,1800.0,53.8442,53.8442,53.7008,53.7008,1800.0
2017-08-10 09:50:00,71.21,71.21,71.07,71.12,1700.0,53.7159,53.7159,53.6103,53.648,1700.0
2017-08-10 10:00:00,71.15,71.15,71.06,71.09,2560.0,53.6707,53.6707,53.6028,53.6254,2560.0
2017-08-10 10:10:00,71.05,71.08,70.94,71.04,1700.0,53.5952,53.6179,53.5122,53.5877,1700.0
2017-08-10 10:20:00,71.06,71.06,70.98,70.98,650.0,53.6028,53.6028,53.5424,53.5424,650.0
2017-08-10 10:30:00,71.01,71.1,71.01,71.1,8787.0,53.5651,53.6329,53.5651,53.6329,8787.0
2017-08-10 10:40:00,71.1,71.18,71.05,71.18,24539.0,53.6329,53.6933,53.5952,53.6933,24539.0
2017-08-10 10:50:00,71.17,71.17,71.03,71.03,1900.0,53.6857,53.6857,53.5801,53.5801,1900.0
2017-08-10 11:00:00,71.05,71.05,70.99,71.0,2000.0,53.5952,53.5952,53.55,53.5575,2000.0
2017-08-10 11:10:00,71.02,71.02,70.82,70.86,2000.0,53.5726,53.5726,53.4217,53.4519,2000.0
2017-08-10 11:20:00,70.86,70.86,70.78,70.81,900.0,53.4519,53.4519,53.3916,53.4142,900.0
2017-08-10 11:30:00,70.82,70.84,70.78,70.81,1600.0,53.4217,53.4368,53.3916,53.4142,1600.0
2017-08-10 11:40:00,70.81,70.81,70.74,70.74,1800.0,53.4142,53.4142,53.3614,53.3614,1800.0
2017-08-10 11:50:00,70.72,70.76,70.68,70.76,1200.0,53.3463,53.3765,53.3161,53.3765,1200.0
2017-08-10 12:00:00,70.77,70.77,70.71,70.72,2400.0,53.384,53.384,53.3388,53.3463,2400.0
2017-08-10 12:10:00,70.73,70.74,70.58,70.58,3000.0,53.3538,53.3614,53.2407,53.2407,3000.0
2017-08-10 12:20:00,70.59,70.65,70.57,70.61,6106.0,53.2482,53.2935,53.2331,53.2633,6106.0
2017-08-10 12:30:00,70.6,70.6,70.52,70.6,3400.0,53.2558,53.2558,53.1954,53.2558,3400.0
2017-08-10 12:40:00,70.6,70.68,70.6,70.67,3260.0,53.2558,53.3161,53.2558,53.3086,3260.0
2017-08-10 12:50:00,70.68,70.84,70.68,70.82,1600.0,53.3161,53.4368,53.3161,53.4217,1600.0
2017-08-10 13:00:00,70.81,70.88,70.8,70.81,2200.0,53.4142,53.467,53.4066,53.4142,2200.0
2017-08-10 13:10:00,70.79,70.82,70.75,70.79,3000.0,53.3991,53.4217,53.3689,53.3991,3000.0
2017-08-10 13:20:00,70.76,70.79,70.7,70.75,3200.0,53.3765,53.3991,53.3312,53.3689,3200.0
2017-08-10 13:30:00,70.73,70.77,70.65,70.7,3300.0,53.3538,53.384,53.2935,53.3312,3300.0
2017-08-10 13:40:00,70.68,70.69,70.63,70.68,2455.0,53.3161,53.3237,53.2784,53.3161,2455.0
2017-08-10 13:50:00,70.68,70.72,70.67,70.67,2000.0,53.3161,53.3463,53.3086,53.3086,2000.0
2017-08-10 14:00:00,70.68,70.71,70.65,70.71,2862.0,53.3161,53.3388,53.2935,53.3388,2862.0
2017-08-10 14:10:00,70.7,70.82,70.67,70.82,3153.0,53.3312,53.4217,53.3086,53.4217,3153.0
2017-08-10 14:20:00,70.83,70.88,70.83,70.83,1900.0,53.4293,53.467,53.4293,53.4293,1900.0
2017-08-10 14:30:00,70.84,70.93,70.78,70.82,3700.0,53.4368,53.5047,53.3916,53.4217,3700.0
2017-08-10 14:40:00,70.83,70.85,70.79,70.84,1050.0,53.4293,53.4444,53.3991,53.4368,1050.0
2017-08-10 14:50:00,70.83,70.89,70.83,70.89,1092.0,53.4293,53.4745,53.4293,53.4745,1092.0
2017-08-10 15:00:00,70.9,70.94,70.84,70.85,2200.0,53.4821,53.5122,53.4368,53.4444,2200.0
2017-08-10 15:10:00,70.82,70.83,70.71,70.74,2654.0,53.4217,53.4293,53.3388,53.3614,2654.0
2017-08-10 15:20:00,70.75,70.79,70.73,70.74,4204.0,53.3689,53.3991,53.3538,53.3614,4204.0
2017-08-10 15:30:00,70.77,70.79,70.72,70.76,4153.0,53.384,53.3991,53.3463,53.3765,4153.0
2017-08-10 15:40:00,70.76,70.77,70.65,70.66,6548.0,53.3765,53.384,53.2935,53.301,6548.0
2017-08-10 15:50:00,70.68,70.72,70.6,70.61,10290.0,53.3161,53.3463,53.2558,53.2633,10290.0
2017-08-11 09:30:00,70.76,70.76,70.19,70.63,1195.0,53.3765,53.3765,52.9465,53.2784,1195.0
2017-08-11 09:40:00,70.63,70.69,70.54,70.61,3200.0,53.2784,53.3237,53.2105,53.2633,3200.0
2017-08-11 09:50:00,70.58,70.66,70.41,70.41,2788.0,53.2407,53.301,53.1125,53.1125,2788.0
2017-08-11 10:00:00,70.42,70.42,70.1,70.18,2240.0,53.12,53.12,52.8786,52.939,2240.0
2017-08-11 10:10:00,70.22,70.34,70.22,70.32,1700.0,52.9691,53.0597,52.9691,53.0446,1700.0
2017-08-11 10:20:00,70.22,70.34,70.21,70.26,2240.0,52.9691,53.0597,52.9616,52.9993,2240.0
2017-08-11 10:30:00,70.25,70.42,70.25,70.42,2000.0,52.9918,53.12,52.9918,53.12,2000.0
2017-08-11 10:40:00,70.43,70.52,70.38,70.52,1500.0,53.1275,53.1954,53.0898,53.1954,1500.0
2017-08-11 10:50:00,70.52,70.52,70.45,70.45,1400.0,53.1954,53.1954,53.1426,53.1426,1400.0
2017-08-11 11:00:00,70.39,70.41,70.37,70.39,1100.0,53.0974,53.1125,53.0823,53.0974,1100.0
2017-08-11 11:10:00,70.41,70.43,70.35,70.36,1600.0,53.1125,53.1275,53.0672,53.0747,1600.0
2017-08-11 11:20:00,70.31,70.31,70.19,70.2,3213.0,53.037,53.037,52.9465,52.954,3213.0
2017-08-11 11:30:00,70.19,70.22,70.19,70.2,1700.0,52.9465,52.9691,52.9465,52.954,1700.0
2017-08-11 11:40:00,70.19,70.32,70.19,70.32,400.0,52.9465,53.0446,52.9465,53.0446,400.0
2017-08-11 11:50:00,70.32,70.32,70.26,70.28,1000.0,53.0446,53.0446,52.9993,53.0144,1000.0
2017-08-11 12:00:00,70.27,70.27,70.1,70.11,1400.0,53.0068,53.0068,52.8786,52.8862,1400.0
2017-08-11 12:10:00,70.18,70.2,70.13,70.13,1000.0,52.939,52.954,52.9012,52.9012,1000.0
2017-08-11 12:20:00,70.1,70.14,70.1,70.14,900.0,52.8786,52.9088,52.8786,52.9088,900.0
2017-08-11 12:30:00,70.13,70.13,70.1,70.13,1300.0,52.9012,52.9012,52.8786,52.9012,1300.0
2017-08-11 12:40:00,70.14,70.16,70.14,70.15,541.0,52.9088,52.9239,52.9088,52.9163,541.0
2017-08-11 12:50:00,70.15,70.17,70.14,70.15,1071.0,52.9163,52.9314,52.9088,52.9163,1071.0
2017-08-11 13:00:00,70.15,70.15,70.07,70.07,800.0,52.9163,52.9163,52.856,52.856,800.0
2017-08-11 13:10:00,70.03,70.03,69.98,69.98,1400.0,52.8258,52.8258,52.7881,52.7881,1400.0
2017-08-11 13:20:00,69.99,70.01,69.9,69.91,1800.0,52.7956,52.8107,52.7277,52.7353,1800.0
2017-08-11 13:30:00,69.94,70.04,69.94,70.02,1100.0,52.7579,52.8334,52.7579,52.8183,1100.0
2017-08-11 13:40:00,70.04,70.04,70.01,70.01,500.0,52.8334,52.8334,52.8107,52.8107,500.0
2017-08-11 13:50:00,70.01,70.09,70.01,70.09,1200.0,52.8107,52.8711,52.8107,52.8711,1200.0
2017-08-11 14:00:00,70.11,70.13,70.09,70.11,1400.0,52.8862,52.9012,52.8711,52.8862,1400.0
2017-08-11 14:10:00,70.11,70.11,70.01,70.01,900.0,52.8862,52.8862,52.8107,52.8107,900.0
2017-08-11 14:20:00,70.04,70.04,70.0,70.02,1200.0,52.8334,52.8334,52.8032,52.8183,1200.0
2017-08-11 14:30:00,70.01,70.01,69.95,69.97,2150.0,52.8107,52.8107,52.7655,52.7805,2150.0
2017-08-11 14:40:00,69.98,70.01,69.98,70.0,915.0,52.7881,52.8107,52.7881,52.8032,915.0
2017-08-11 14:50:00,69.99,70.01,69.89,69.89,2108.0,52.7956,52.8107,52.7202,52.7202,2108.0
2017-08-11 15:00:00,69.9,69.92,69.9,69.91,1600.0,52.7277,52.7428,52.7277,52.7353,1600.0
2017-08-11 15:10:00,69.91,69.94,69.86,69.87,2108.0,52.7353,52.7579,52.6976,52.7051,2108.0
2017-08-11 15:20:00,69.89,70.0,69.89,69.97,1100.0,52.7202,52.8032,52.7202,52.7805,1100.0
2017-08-11 15:30:00,69.97,70.12,69.97,70.11,2900.0,52.7805,52.8937,52.7805,52.8862,2900.0
2017-08-11 15:40:00,70.14,70.28,70.14,70.26,4186.0,52.9088,53.0144,52.9088,52.9993,4186.0
2017-08-11 15:50:00,70.29,70.41,70.29,70.4,8248.0,53.0219,53.1125,53.0219,53.1049,8248.0
2017-08-14 09:30:00,70.62,70.85,70.5,70.75,1700.0,53.2709,53.4444,53.1803,53.3689,1700.0
2017-08-14 09:40:00,70.94,71.03,70.92,71.03,2200.0,53.5122,53.5801,53.4972,53.5801,2200.0
2017-08-14 09:50:00,71.04,71.04,70.85,70.9,2900.0,53.5877,53.5877,53.4444,53.4821,2900.0
2017-08-14 10:00:00,70.94,70.95,70.68,70.69,2050.0,53.5122,53.5198,53.3161,53.3237,2050.0
2017-08-14 10:10:00,70.71,70.86,70.71,70.85,1000.0,53.3388,53.4519,53.3388,53.4444,1000.0
2017-08-14 10:20:00,70.83,70.88,70.81,70.81,400.0,53.4293,53.467,53.4142,53.4142,400.0
2017-08-14 10:30:00,70.78,71.08,70.78,71.08,2500.0,53.3916,53.6179,53.3916,53.6179,2500.0
2017-08-14 10:40:00,71.13,71.53,71.13,71.43,5100.0,53.6556,53.9573,53.6556,53.8819,5100.0
2017-08-14 10:50:00,71.53,71.73,71.53,71.73,2400.0,53.9573,54.1082,53.9573,54.1082,2400.0
2017-08-14 11:00:00,71.75,71.95,71.74,71.93,6730.0,54.1233,54.2741,54.1157,54.259,6730.0
2017-08-14 11:10:00,71.93,71.94,71.67,71.67,4809.0,54.259,54.2666,54.0629,54.0629,4809.0
2017-08-14 11:20:00,71.69,71.78,71.69,71.76,2383.0,54.078,54.1459,54.078,54.1308,2383.0
2017-08-14 11:30:00,71.77,71.9,71.66,71.9,3100.0,54.1383,54.2364,54.0554,54.2364,3100.0
2017-08-14 11:40:00,71.89,71.94,71.78,71.78,2279.0,54.2289,54.2666,54.1459,54.1459,2279.0
2017-08-14 11:50:00,71.79,71.83,71.75,71.78,2200.0,54.1534,54.1836,54.1233,54.1459,2200.0
2017-08-14 12:00:00,71.79,71.8,71.72,71.8,1800.0,54.1534,54.161,54.1006,54.161,1800.0
2017-08-14 12:10:00,71.82,71.86,71.82,71.83,1400.0,54.1761,54.2062,54.1761,54.1836,1400.0
2017-08-14 12:20:00,71.84,71.84,71.78,71.78,4100.0,54.1911,54.1911,54.1459,54.1459,4100.0
2017-08-14 12:30:00,71.78,71.82,71.74,71.74,3300.0,54.1459,54.1761,54.1157,54.1157,3300.0
2017-08-14 12:40:00,71.73,71.84,71.72,71.84,2800.0,54.1082,54.1911,54.1006,54.1911,2800.0
2017-08-14 12:50:00,71.84,71.9,71.82,71.88,2315.0,54.1911,54.2364,54.1761,54.2213,2315.0
2017-08-14 13:00:00,71.88,71.92,71.88,71.89,2600.0,54.2213,54.2515,54.2213,54.2289,2600.0
2017-08-14 13:10:00,71.89,71.97,71.87,71.96,3200.0,54.2289,54.2892,54.2138,54.2817,3200.0
2017-08-14 13:20:00,71.95,71.95,71.9,71.91,2563.0,54.2741,54.2741,54.2364,54.244,2563.0
2017-08-14 13:30:00,71.92,71.95,71.92,71.95,2320.0,54.2515,54.2741,54.2515,54.2741,2320.0
2017-08-14 13:40:00,71.93,71.93,71.81,71.82,1300.0,54.259,54.259,54.1685,54.1761,1300.0
2017-08-14 13:50:00,71.76,71.83,71.75,71.83,1300.0,54.1308,54.1836,54.1233,54.1836,1300.0
2017-08-14 14:00:00,71.86,71.89,71.84,71.86,1900.0,54.2062,54.2289,54.1911,54.2062,1900.0
2017-08-14 14:10:00,71.86,71.89,71.84,71.84,2399.0,54.2062,54.2289,54.1911,54.1911,2399.0
2017-08-14 14:20:00,71.8,71.82,71.76,71.76,1300.0,54.161,54.1761,54.1308,54.1308,1300.0
2017-08-14 14:30:00,71.8,71.86,71.79,71.79,1600.0,54.161,54.2062,54.1534,54.1534,1600.0
2017-08-14 14:40:00,71.75,71.75,71.68,71.68,1537.0,54.1233,54.1233,54.0705,54.0705,1537.0
2017-08-14 14:50:00,71.64,71.7,71.64,71.64,5515.0,54.0403,54.0855,54.0403,54.0403,5515.0
2017-08-14 15:00:00,71.63,71.63,71.57,71.58,5415.0,54.0327,54.0327,53.9875,53.995,5415.0
2017-08-14 15:10:00,71.57,71.67,71.55,71.67,8030.0,53.9875,54.0629,53.9724,54.0629,8030.0
2017-08-14 15:20:00,71.69,71.75,71.69,71.72,6388.0,54.078,54.1233,54.078,54.1006,6388.0
2017-08-14 15:30:00,71.71,71.71,71.62,71.63,5555.0,54.0931,54.0931,54.0252,54.0327,5555.0
2017-08-14 15:40:00,71.64,71.82,71.64,71.81,8438.0,54.0403,54.1761,54.0403,54.1685,8438.0
2017-08-14 15:50:00,71.81,71.83,71.66,71.67,15178.0,54.1685,54.1836,54.0554,54.0629,15178.0
2017-08-15 09:30:00,71.4,71.5,70.99,71.15,1300.0,53.8592,53.9347,53.55,53.6707,1300.0
2017-08-15 09:40:00,71.27,71.28,71.06,71.1,600.0,53.7612,53.7687,53.6028,53.6329,600.0
2017-08-15 09:50:00,71.14,71.19,71.12,71.13,1100.0,53.6631,53.7008,53.648,53.6556,1100.0
2017-08-15 10:00:00,71.12,71.19,71.1,71.1,800.0,53.648,53.7008,53.6329,53.6329,800.0
2017-08-15 10:10:00,71.06,71.08,70.96,71.08,800.0,53.6028,53.6179,53.5273,53.6179,800.0
2017-08-15 10:20:00,71.11,71.17,71.06,71.06,1100.0,53.6405,53.6857,53.6028,53.6028,1100.0
2017-08-15 10:30:00,71.01,71.01,70.9,71.0,1400.0,53.5651,53.5651,53.4821,53.5575,1400.0
2017-08-15 10:40:00,70.99,71.05,70.99,71.05,1600.0,53.55,53.5952,53.55,53.5952,1600.0
2017-08-15 10:50:00,71.08,71.1,71.06,71.09,1000.0,53.6179,53.6329,53.6028,53.6254,1000.0
2017-08-15 11:00:00,71.1,71.19,71.1,71.13,1200.0,53.6329,53.7008,53.6329,53.6556,1200.0
2017-08-15 11:10:00,71.15,71.16,71.11,71.11,900.0,53.6707,53.6782,53.6405,53.6405,900.0
2017-08-15 11:20:00,71.16,71.16,70.93,70.97,3881.0,53.6782,53.6782,53.5047,53.5349,3881.0
2017-08-15 11:30:00,70.98,71.07,70.96,71.03,1700.0,53.5424,53.6103,53.5273,53.5801,1700.0
2017-08-15 11:40:00,71.04,71.04,70.88,70.89,2100.0,53.5877,53.5877,53.467,53.4745,2100.0
2017-08-15 11:50:00,70.88,70.92,70.85,70.85,900.0,53.467,53.4972,53.4444,53.4444,900.0
2017-08-15 12:00:00,70.84,70.9,70.83,70.88,2000.0,53.4368,53.4821,53.4293,53.467,2000.0
2017-08-15 12:10:00,70.88,70.9,70.87,70.88,1200.0,53.467,53.4821,53.4594,53.467,1200.0
2017-08-15 12:20:00,70.91,70.95,70.89,70.89,1000.0,53.4896,53.5198,53.4745,53.4745,1000.0
2017-08-15 12:30:00,70.89,70.94,70.89,70.93,800.0,53.4745,53.5122,53.4745,53.5047,800.0
2017-08-15 12:40:00,70.93,70.96,70.9,70.96,1200.0,53.5047,53.5273,53.4821,53.5273,1200.0
2017-08-15 12:50:00,71.03,71.07,71.01,71.07,1400.0,53.5801,53.6103,53.5651,53.6103,1400.0
2017-08-15 13:00:00,71.07,71.07,70.95,70.99,1914.0,53.6103,53.6103,53.5198,53.55,1914.0
2017-08-15 13:10:00,71.0,71.0,70.96,70.96,800.0,53.5575,53.5575,53.5273,53.5273,800.0
2017-08-15 13:20:00,70.95,71.02,70.95,71.02,1000.0,53.5198,53.5726,53.5198,53.5726,1000.0
2017-08-15 13:30:00,71.04,71.08,71.04,71.06,1600.0,53.5877,53.6179,53.5877,53.6028,1600.0
2017-08-15 13:40:00,71.09,71.12,71.09,71.11,1600.0,53.6254,53.648,53.6254,53.6405,1600.0
2017-08-15 13:50:00,71.15,71.15,71.07,71.08,1800.0,53.6707,53.6707,53.6103,53.6179,1800.0
2017-08-15 14:00:00,71.1,71.18,71.09,71.16,2700.0,53.6329,53.6933,53.6254,53.6782,2700.0
2017-08-15 14:10:00,71.13,71.16,71.11,71.14,2200.0,53.6556,53.6782,53.6405,53.6631,2200.0
2017-08-15 14:20:00,71.16,71.17,71.11,71.14,3250.0,53.6782,53.6857,53.6405,53.6631,3250.0
2017-08-15 14:30:00,71.13,71.13,71.02,71.02,1810.0,53.6556,53.6556,53.5726,53.5726,1810.0
2017-08-15 14:40:00,71.01,71.02,70.96,71.0,2776.0,53.5651,53.5726,53.5273,53.5575,2776.0
2017-08-15 14:50:00,71.0,71.0,70.97,70.97,2600.0,53.5575,53.5575,53.5349,53.5349,2600.0
2017-08-15 15:00:00,71.01,71.1,70.99,71.09,4751.0,53.5651,53.6329,53.55,53.6254,4751.0
2017-08-15 15:10:00,71.1,71.15,71.08,71.08,3400.0,53.6329,53.6707,53.6179,53.6179,3400.0
2017-08-15 15:20:00,71.09,71.13,71.06,71.08,8750.0,53.6254,53.6556,53.6028,53.6179,8750.0
2017-08-15 15:30:00,71.11,71.16,71.08,71.1,3862.0,53.6405,53.6782,53.6179,53.6329,3862.0
2017-08-15 15:40:00,71.11,71.21,71.11,71.21,7126.0,53.6405,53.7159,53.6405,53.7159,7126.0
2017-08-15 15:50:00,71.21,71.24,71.18,71.21,17946.0,53.7159,53.7385,53.6933,53.7159,17946.0
2017-08-16 09:30:00,71.58,71.81,71.49,71.56,1900.0,53.995,54.1685,53.9271,53.9799,1900.0
2017-08-16 09:40:00,71.65,71.97,71.65,71.95,2893.0,54.0478,54.2892,54.0478,54.2741,2893.0
2017-08-16 09:50:00,72.04,72.16,72.02,72.04,2100.0,54.342,54.4325,54.3269,54.342,2100.0
2017-08-16 10:00:00,72.01,72.14,71.99,72.13,2700.0,54.3194,54.4174,54.3043,54.4099,2700.0
2017-08-16 10:10:00,72.13,72.24,72.13,72.13,2500.0,54.4099,54.4929,54.4099,54.4099,2500.0
2017-08-16 10:20:00,72.13,72.16,72.12,72.13,2293.0,54.4099,54.4325,54.4024,54.4099,2293.0
2017-08-16 10:30:00,72.12,72.12,72.0,72.0,2300.0,54.4024,54.4024,54.3118,54.3118,2300.0
2017-08-16 10:40:00,72.04,72.1,72.04,72.09,1948.0,54.342,54.3873,54.342,54.3797,1948.0
2017-08-16 10:50:00,72.08,72.18,72.06,72.18,1757.0,54.3722,54.4476,54.3571,54.4476,1757.0
2017-08-16 11:00:00,72.19,72.2,72.12,72.12,2005.0,54.4552,54.4627,54.4024,54.4024,2005.0
2017-08-16 11:10:00,72.14,72.14,72.05,72.07,1756.0,54.4174,54.4174,54.3496,54.3646,1756.0
2017-08-16 11:20:00,72.03,72.03,71.99,71.99,1340.0,54.3345,54.3345,54.3043,54.3043,1340.0
2017-08-16 11:30:00,71.99,72.02,71.94,72.0,2605.0,54.3043,54.3269,54.2666,54.3118,2605.0
2017-08-16 11:40:00,71.99,72.08,71.96,71.96,2804.0,54.3043,54.3722,54.2817,54.2817,2804.0
2017-08-16 11:50:00,71.97,72.04,71.97,71.99,1100.0,54.2892,54.342,54.2892,54.3043,1100.0
2017-08-16 12:00:00,71.99,72.02,71.98,72.02,1200.0,54.3043,54.3269,54.2968,54.3269,1200.0
2017-08-16 12:10:00,72.03,72.06,72.02,72.06,1500.0,54.3345,54.3571,54.3269,54.3571,1500.0
2017-08-16 12:20:00,72.07,72.07,72.03,72.03,800.0,54.3646,54.3646,54.3345,54.3345,800.0
2017-08-16 12:30:00,72.04,72.07,72.02,72.04,993.0,54.342,54.3646,54.3269,54.342,993.0
2017-08-16 12:40:00,72.08,72.17,72.08,72.12,1800.0,54.3722,54.4401,54.3722,54.4024,1800.0
2017-08-16 12:50:00,72.16,72.16,72.15,72.16,400.0,54.4325,54.4325,54.425,54.4325,400.0
2017-08-16 13:00:00,72.14,72.19,72.14,72.19,1557.0,54.4174,54.4552,54.4174,54.4552,1557.0
2017-08-16 13:10:00,72.17,72.3,72.15,72.3,1500.0,54.4401,54.5381,54.425,54.5381,1500.0
2017-08-16 13:20:00,72.29,72.34,72.29,72.34,1100.0,54.5306,54.5683,54.5306,54.5683,1100.0
2017-08-16 13:30:00,72.35,72.37,72.29,72.29,1889.0,54.5759,54.5909,54.5306,54.5306,1889.0
2017-08-16 13:40:00,72.32,72.32,72.27,72.29,500.0,54.5532,54.5532,54.5155,54.5306,500.0
2017-08-16 13:50:00,72.29,72.32,72.28,72.32,999.0,54.5306,54.5532,54.5231,54.5532,999.0
2017-08-16 14:00:00,72.34,72.36,72.27,72.27,1041.0,54.5683,54.5834,54.5155,54.5155,1041.0
2017-08-16 14:10:00,72.29,72.32,72.2,72.2,2100.0,54.5306,54.5532,54.4627,54.4627,2100.0
2017-08-16 14:20:00,72.21,72.22,72.16,72.19,2533.0,54.4702,54.4778,54.4325,54.4552,2533.0
2017-08-16 14:30:00,72.15,72.15,72.04,72.04,4817.0,54.425,54.425,54.342,54.342,4817.0
2017-08-16 14:40:00,72.04,72.04,71.95,72.01,3550.0,54.342,54.342,54.2741,54.3194,3550.0
2017-08-16 14:50:00,72.01,72.15,72.01,72.12,1692.0,54.3194,54.425,54.3194,54.4024,1692.0
2017-08-16 15:00:00,72.11,72.11,72.05,72.05,2869.0,54.3948,54.3948,54.3496,54.3496,2869.0
2017-08-16 15:10:00,72.04,72.04,71.97,71.98,3101.0,54.342,54.342,54.2892,54.2968,3101.0
2017-08-16 15:20:00,71.97,71.97,71.83,71.83,4289.0,54.2892,54.2892,54.1836,54.1836,4289.0
2017-08-16 15:30:00,71.82,71.92,71.8,71.92,5082.0,54.1761,54.2515,54.161,54.2515,5082.0
2017-08-16 15:40:00,71.91,71.99,71.9,71.99,7921.0,54.244,54.3043,54.2364,54.3043,7921.0
2017-08-16 15:50:00,71.99,72.01,71.94,72.0,13449.0,54.3043,54.3194,54.2666,54.3118,13449.0
2017-08-17 09:30:00,71.96,71.98,71.81,71.81,563.0,54.2817,54.2968,54.1685,54.1685,563.0
2017-08-17 09:40:00,71.83,71.91,71.81,71.81,400.0,54.1836,54.244,54.1685,54.1685,400.0
2017-08-17 09:50:00,71.82,71.88,71.82,71.87,500.0,54.1761,54.2213,54.1761,54.2138,500.0
2017-08-17 10:00:00,71.78,71.96,71.78,71.94,800.0,54.1459,54.2817,54.1459,54.2666,800.0
2017-08-17 10:10:00,71.98,72.02,71.95,71.97,3453.0,54.2968,54.3269,54.2741,54.2892,3453.0
2017-08-17 10:20:00,71.96,71.99,71.92,71.98,1500.0,54.2817,54.3043,54.2515,54.2968,1500.0
2017-08-17 10:30:00,72.02,72.03,71.93,71.93,2400.0,54.3269,54.3345,54.259,54.259,2400.0
2017-08-17 10:40:00,71.94,71.94,71.83,71.86,600.0,54.2666,54.2666,54.1836,54.2062,600.0
2017-08-17 10:50:00,71.83,71.85,71.76,71.76,1100.0,54.1836,54.1987,54.1308,54.1308,1100.0
2017-08-17 11:00:00,71.75,71.87,71.75,71.87,900.0,54.1233,54.2138,54.1233,54.2138,900.0
2017-08-17 11:10:00,71.83,71.83,71.78,71.81,1100.0,54.1836,54.1836,54.1459,54.1685,1100.0
2017-08-17 11:20:00,71.82,71.82,71.78,71.79,900.0,54.1761,54.1761,54.1459,54.1534,900.0
2017-08-17 11:30:00,71.75,71.75,71.68,71.69,1000.0,54.1233,54.1233,54.0705,54.078,1000.0
2017-08-17 11:40:00,71.7,71.7,71.64,71.66,1200.0,54.0855,54.0855,54.0403,54.0554,1200.0
2017-08-17 11:50:00,71.66,71.67,71.62,71.63,1898.0,54.0554,54.0629,54.0252,54.0327,1898.0
2017-08-17 12:00:00,71.63,71.64,71.48,71.48,1100.0,54.0327,54.0403,53.9196,53.9196,1100.0
2017-08-17 12:10:00,71.46,71.47,71.37,71.37,1700.0,53.9045,53.912,53.8366,53.8366,1700.0
2017-08-17 12:20:00,71.39,71.42,71.35,71.36,1600.0,53.8517,53.8743,53.8215,53.8291,1600.0
2017-08-17 12:30:00,71.38,71.45,71.38,71.45,1900.0,53.8442,53.897,53.8442,53.897,1900.0
2017-08-17 12:40:00,71.52,71.57,71.48,71.57,1500.0,53.9498,53.9875,53.9196,53.9875,1500.0
2017-08-17 12:50:00,71.55,71.55,71.46,71.46,1000.0,53.9724,53.9724,53.9045,53.9045,1000.0
2017-08-17 13:00:00,71.45,71.45,71.42,71.44,900.0,53.897,53.897,53.8743,53.8894,900.0
2017-08-17 13:10:00,71.43,71.43,71.4,71.4,900.0,53.8819,53.8819,53.8592,53.8592,900.0
2017-08-17 13:20:00,71.39,71.4,71.37,71.37,1100.0,53.8517,53.8592,53.8366,53.8366,1100.0
2017-08-17 13:30:00,71.36,71.4,71.35,71.4,900.0,53.8291,53.8592,53.8215,53.8592,900.0
2017-08-17 13:40:00,71.43,71.43,71.38,71.41,1144.0,53.8819,53.8819,53.8442,53.8668,1144.0
2017-08-17 13:50:00,71.42,71.42,71.36,71.4,1700.0,53.8743,53.8743,53.8291,53.8592,1700.0
2017-08-17 14:00:00,71.41,71.41,71.38,71.41,900.0,53.8668,53.8668,53.8442,53.8668,900.0
2017-08-17 14:10:00,71.37,71.37,71.27,71.27,1400.0,53.8366,53.8366,53.7612,53.7612,1400.0
2017-08-17 14:20:00,71.28,71.36,71.24,71.36,2606.0,53.7687,53.8291,53.7385,53.8291,2606.0
2017-08-17 14:30:00,71.36,71.36,71.29,71.29,2076.0,53.8291,53.8291,53.7763,53.7763,2076.0
2017-08-17 14:40:00,71.25,71.32,71.25,71.32,2800.0,53.7461,53.7989,53.7461,53.7989,2800.0
2017-08-17 14:50:00,71.3,71.35,71.3,71.33,1400.0,53.7838,53.8215,53.7838,53.8064,1400.0
2017-08-17 15:00:00,71.35,71.36,71.32,71.36,2246.0,53.8215,53.8291,53.7989,53.8291,2246.0
2017-08-17 15:10:00,71.36,71.36,71.27,71.28,4296.0,53.8291,53.8291,53.7612,53.7687,4296.0
2017-08-17 15:20:00,71.3,71.3,71.2,71.22,3694.0,53.7838,53.7838,53.7084,53.7235,3694.0
2017-08-17 15:30:00,71.19,71.31,71.19,71.26,4409.0,53.7008,53.7914,53.7008,53.7536,4409.0
2017-08-17 15:40:00,71.22,71.24,71.17,71.24,4956.0,53.7235,53.7385,53.6857,53.7385,4956.0
2017-08-17 15:50:00,71.24,71.26,71.1,71.12,16961.0,53.7385,53.7536,53.6329,53.648,16961.0
2017-08-18 09:30:00,71.04,71.04,70.77,70.91,2297.0,53.5877,53.5877,53.384,53.4896,2297.0
2017-08-18 09:40:00,71.0,71.1,71.0,71.1,659.0,53.5575,53.6329,53.5575,53.6329,659.0
2017-08-18 09:50:00,71.12,71.22,71.12,71.17,2418.0,53.648,53.7235,53.648,53.6857,2418.0
2017-08-18 10:00:00,71.24,71.25,71.16,71.16,900.0,53.7385,53.7461,53.6782,53.6782,900.0
2017-08-18 10:10:00,71.11,71.17,71.11,71.15,600.0,53.6405,53.6857,53.6405,53.6707,600.0
2017-08-18 10:20:00,71.09,71.12,71.05,71.11,1800.0,53.6254,53.648,53.5952,53.6405,1800.0
2017-08-18 10:30:00,71.12,71.12,71.1,71.11,1000.0,53.648,53.648,53.6329,53.6405,1000.0
2017-08-18 10:40:00,71.07,71.11,70.97,70.97,2100.0,53.6103,53.6405,53.5349,53.5349,2100.0
2017-08-18 10:50:00,71.01,71.05,70.95,71.0,600.0,53.5651,53.5952,53.5198,53.5575,600.0
2017-08-18 11:00:00,70.97,70.97,70.95,70.95,600.0,53.5349,53.5349,53.5198,53.5198,600.0
2017-08-18 11:10:00,70.94,70.98,70.94,70.95,2245.0,53.5122,53.5424,53.5122,53.5198,2245.0
2017-08-18 11:20:00,70.97,70.98,70.85,70.85,1683.0,53.5349,53.5424,53.4444,53.4444,1683.0
2017-08-18 11:30:00,70.83,70.84,70.79,70.8,2800.0,53.4293,53.4368,53.3991,53.4066,2800.0
2017-08-18 11:40:00,70.81,70.81,70.75,70.79,1503.0,53.4142,53.4142,53.3689,53.3991,1503.0
2017-08-18 11:50:00,70.82,70.84,70.71,70.71,1503.0,53.4217,53.4368,53.3388,53.3388,1503.0
2017-08-18 12:00:00,70.7,70.7,70.62,70.66,2301.0,53.3312,53.3312,53.2709,53.301,2301.0
2017-08-18 12:10:00,70.65,70.67,70.62,70.62,1900.0,53.2935,53.3086,53.2709,53.2709,1900.0
2017-08-18 12:20:00,70.61,70.64,70.57,70.64,1600.0,53.2633,53.2859,53.2331,53.2859,1600.0
2017-08-18 12:30:00,70.66,70.71,70.65,70.71,2592.0,53.301,53.3388,53.2935,53.3388,2592.0
2017-08-18 12:40:00,70.73,70.83,70.73,70.82,2500.0,53.3538,53.4293,53.3538,53.4217,2500.0
2017-08-18 12:50:00,70.84,70.84,70.76,70.77,2045.0,53.4368,53.4368,53.3765,53.384,2045.0
2017-08-18 13:00:00,70.76,70.79,70.72,70.77,2500.0,53.3765,53.3991,53.3463,53.384,2500.0
2017-08-18 13:10:00,70.76,70.76,70.64,70.66,2852.0,53.3765,53.3765,53.2859,53.301,2852.0
2017-08-18 13:20:00,70.65,70.68,70.63,70.68,2800.0,53.2935,53.3161,53.2784,53.3161,2800.0
2017-08-18 13:30:00,70.67,70.67,70.59,70.62,3603.0,53.3086,53.3086,53.2482,53.2709,3603.0
2017-08-18 13:40:00,70.67,70.73,70.67,70.68,1915.0,53.3086,53.3538,53.3086,53.3161,1915.0
2017-08-18 13:50:00,70.72,70.72,70.65,70.65,1200.0,53.3463,53.3463,53.2935,53.2935,1200.0
2017-08-18 14:00:00,70.64,70.68,70.63,70.64,4001.0,53.2859,53.3161,53.2784,53.2859,4001.0
2017-08-18 14:10:00,70.65,70.67,70.61,70.62,2333.0,53.2935,53.3086,53.2633,53.2709,2333.0
2017-08-18 14:20:00,70.62,70.68,70.59,70.67,3378.0,53.2709,53.3161,53.2482,53.3086,3378.0
2017-08-18 14:30:00,70.67,70.7,70.64,70.69,3296.0,53.3086,53.3312,53.2859,53.3237,3296.0
2017-08-18 14:40:00,70.7,70.71,70.69,70.69,3300.0,53.3312,53.3388,53.3237,53.3237,3300.0
2017-08-18 14:50:00,70.7,70.71,70.67,70.69,1791.0,53.3312,53.3388,53.3086,53.3237,1791.0
2017-08-18 15:00:00,70.69,70.78,70.67,70.77,2901.0,53.3237,53.3916,53.3086,53.384,2901.0
2017-08-18 15:10:00,70.76,70.76,70.66,70.7,4101.0,53.3765,53.3765,53.301,53.3312,4101.0
2017-08-18 15:20:00,70.7,70.71,70.64,70.69,3313.0,53.3312,53.3388,53.2859,53.3237,3313.0
2017-08-18 15:30:00,70.68,70.72,70.67,70.7,8442.0,53.3161,53.3463,53.3086,53.3312,8442.0
2017-08-18 15:40:00,70.7,70.73,70.61,70.63,5216.0,53.3312,53.3538,53.2633,53.2784,5216.0
2017-08-18 15:50:00,70.63,70.68,70.6,70.67,13991.0,53.2784,53.3161,53.2558,53.3086,13991.0
2017-08-21 09:30:00,70.71,70.93,70.58,70.88,1570.0,53.3388,53.5047,53.2407,53.467,1570.0
2017-08-21 09:40:00,70.83,71.0,70.83,70.97,500.0,53.4293,53.5575,53.4293,53.5349,500.0
2017-08-21 09:50:00,71.05,71.14,71.04,71.1,800.0,53.5952,53.6631,53.5877,53.6329,800.0
2017-08-21 10:00:00,71.08,71.2,71.08,71.16,1200.0,53.6179,53.7084,53.6179,53.6782,1200.0
2017-08-21 10:10:00,71.19,71.34,71.19,71.34,1300.0,53.7008,53.814,53.7008,53.814,1300.0
2017-08-21 10:20:00,71.37,71.49,71.34,71.49,700.0,53.8366,53.9271,53.814,53.9271,700.0
2017-08-21 10:30:00,71.52,71.55,71.48,71.55,1400.0,53.9498,53.9724,53.9196,53.9724,1400.0
2017-08-21 10:40:00,71.53,71.68,71.53,71.65,1000.0,53.9573,54.0705,53.9573,54.0478,1000.0
2017-08-21 10:50:00,71.65,71.68,71.57,71.61,942.0,54.0478,54.0705,53.9875,54.0177,942.0
2017-08-21 11:00:00,71.6,71.7,71.6,71.68,1100.0,54.0101,54.0855,54.0101,54.0705,1100.0
2017-08-21 11:10:00,71.72,71.72,71.66,71.66,500.0,54.1006,54.1006,54.0554,54.0554,500.0
2017-08-21 11:20:00,71.69,71.74,71.69,71.7,1239.0,54.078,54.1157,54.078,54.0855,1239.0
2017-08-21 11:30:00,71.69,71.73,71.69,71.73,400.0,54.078,54.1082,54.078,54.1082,400.0
2017-08-21 11:40:00,71.77,71.9,71.76,71.9,300.0,54.1383,54.2364,54.1308,54.2364,300.0
2017-08-21 11:50:00,71.89,71.94,71.89,71.94,800.0,54.2289,54.2666,54.2289,54.2666,800.0
2017-08-21 12:00:00,71.92,71.95,71.88,71.95,999.0,54.2515,54.2741,54.2213,54.2741,999.0
2017-08-21 12:10:00,72.0,72.0,72.0,72.0,100.0,54.3118,54.3118,54.3118,54.3118,100.0
2017-08-21 12:20:00,72.02,72.06,72.02,72.06,600.0,54.3269,54.3571,54.3269,54.3571,600.0
2017-08-21 12:30:00,72.05,72.09,72.02,72.02,998.0,54.3496,54.3797,54.3269,54.3269,998.0
2017-08-21 12:40:00,72.0,72.06,72.0,72.06,800.0,54.3118,54.3571,54.3118,54.3571,800.0
2017-08-21 12:50:00,72.09,72.12,72.08,72.12,800.0,54.3797,54.4024,54.3722,54.4024,800.0
2017-08-21 13:00:00,72.13,72.13,72.12,72.13,1195.0,54.4099,54.4099,54.4024,54.4099,1195.0
2017-08-21 13:10:00,72.13,72.13,72.01,72.02,2100.0,54.4099,54.4099,54.3194,54.3269,2100.0
2017-08-21 13:20:00,72.0,72.08,71.98,72.07,2100.0,54.3118,54.3722,54.2968,54.3646,2100.0
2017-08-21 13:30:00,72.11,72.11,72.03,72.03,2600.0,54.3948,54.3948,54.3345,54.3345,2600.0
2017-08-21 13:40:00,72.01,72.01,71.78,71.78,5200.0,54.3194,54.3194,54.1459,54.1459,5200.0
2017-08-21 13:50:00,71.76,71.77,71.63,71.63,2031.0,54.1308,54.1383,54.0327,54.0327,2031.0
2017-08-21 14:00:00,71.65,71.74,71.65,71.73,1300.0,54.0478,54.1157,54.0478,54.1082,1300.0
2017-08-21 14:10:00,71.73,71.73,71.68,71.71,1300.0,54.1082,54.1082,54.0705,54.0931,1300.0
2017-08-21 14:20:00,71.72,71.75,71.71,71.75,810.0,54.1006,54.1233,54.0931,54.1233,810.0
2017-08-21 14:30:00,71.75,71.84,71.75,71.84,1400.0,54.1233,54.1911,54.1233,54.1911,1400.0
2017-08-21 14:40:00,71.86,71.87,71.8,71.83,1100.0,54.2062,54.2138,54.161,54.1836,1100.0
2017-08-21 14:50:00,71.86,71.9,71.81,71.81,2830.0,54.2062,54.2364,54.1685,54.1685,2830.0
2017-08-21 15:00:00,71.81,71.81,71.71,71.72,1883.0,54.1685,54.1685,54.0931,54.1006,1883.0
2017-08-21 15:10:00,71.75,71.79,71.73,71.78,4109.0,54.1233,54.1534,54.1082,54.1459,4109.0
2017-08-21 15:20:00,71.8,71.92,71.8,71.9,3765.0,54.161,54.2515,54.161,54.2364,3765.0
2017-08-21 15:30:00,71.91,71.94,71.9,71.94,2198.0,54.244,54.2666,54.2364,54.2666,2198.0
2017-08-21 15:40:00,71.95,72.03,71.94,72.02,5973.0,54.2741,54.3345,54.2666,54.3269,5973.0
2017-08-21 15:50:00,72.03,72.1,71.98,72.0,5019.0,54.3345,54.3873,54.2968,54.3118,5019.0
2017-08-22 09:30:00,71.86,72.08,71.73,71.84,1100.0,54.2062,54.3722,54.1082,54.1911,1100.0
2017-08-22 09:40:00,71.98,71.98,71.73,71.77,900.0,54.2968,54.2968,54.1082,54.1383,900.0
2017-08-22 09:50:00,71.77,71.77,71.68,71.69,700.0,54.1383,54.1383,54.0705,54.078,700.0
2017-08-22 10:00:00,71.61,71.63,71.52,71.63,1700.0,54.0177,54.0327,53.9498,54.0327,1700.0
2017-08-22 10:10:00,71.66,71.79,71.66,71.76,1600.0,54.0554,54.1534,54.0554,54.1308,1600.0
2017-08-22 10:20:00,71.74,71.74,71.66,71.71,800.0,54.1157,54.1157,54.0554,54.0931,800.0
2017-08-22 10:30:00,71.71,71.71,71.63,71.63,1200.0,54.0931,54.0931,54.0327,54.0327,1200.0
2017-08-22 10:40:00,71.65,71.65,71.48,71.54,1900.0,54.0478,54.0478,53.9196,53.9648,1900.0
2017-08-22 10:50:00,71.53,71.59,71.53,71.59,800.0,53.9573,54.0026,53.9573,54.0026,800.0
2017-08-22 11:00:00,71.58,71.58,71.39,71.42,1030.0,53.995,53.995,53.8517,53.8743,1030.0
2017-08-22 11:10:00,71.34,71.34,71.3,71.3,1100.0,53.814,53.814,53.7838,53.7838,1100.0
2017-08-22 11:20:00,71.27,71.27,71.1,71.1,1100.0,53.7612,53.7612,53.6329,53.6329,1100.0
2017-08-22 11:30:00,71.12,71.17,71.12,71.16,1100.0,53.648,53.6857,53.648,53.6782,1100.0
2017-08-22 11:40:00,71.15,71.17,71.15,71.17,700.0,53.6707,53.6857,53.6707,53.6857,700.0
2017-08-22 11:50:00,71.17,71.18,71.1,71.1,1500.0,53.6857,53.6933,53.6329,53.6329,1500.0
2017-08-22 12:00:00,71.09,71.09,71.0,71.05,1300.0,53.6254,53.6254,53.5575,53.5952,1300.0
2017-08-22 12:10:00,71.04,71.07,71.03,71.06,1000.0,53.5877,53.6103,53.5801,53.6028,1000.0
2017-08-22 12:20:00,71.06,71.06,70.99,71.0,1800.0,53.6028,53.6028,53.55,53.5575,1800.0
2017-08-22 12:30:00,70.98,71.0,70.97,71.0,900.0,53.5424,53.5575,53.5349,53.5575,900.0
2017-08-22 12:40:00,71.02,71.06,71.0,71.0,1500.0,53.5726,53.6028,53.5575,53.5575,1500.0
2017-08-22 12:50:00,71.02,71.04,71.0,71.04,500.0,53.5726,53.5877,53.5575,53.5877,500.0
2017-08-22 13:00:00,71.04,71.04,71.0,71.04,2300.0,53.5877,53.5877,53.5575,53.5877,2300.0
2017-08-22 13:10:00,71.04,71.04,70.99,70.99,1200.0,53.5877,53.5877,53.55,53.55,1200.0
2017-08-22 13:20:00,70.99,70.99,70.98,70.98,1500.0,53.55,53.55,53.5424,53.5424,1500.0
2017-08-22 13:30:00,70.97,71.0,70.96,70.98,4442.0,53.5349,53.5575,53.5273,53.5424,4442.0
2017-08-22 13:40:00,70.97,70.97,70.93,70.97,2943.0,53.5349,53.5349,53.5047,53.5349,2943.0
2017-08-22 13:50:00,70.96,70.98,70.89,70.9,2791.0,53.5273,53.5424,53.4745,53.4821,2791.0
2017-08-22 14:00:00,70.91,70.91,70.83,70.83,2700.0,53.4896,53.4896,53.4293,53.4293,2700.0
2017-08-22 14:10:00,70.82,70.82,70.76,70.78,1700.0,53.4217,53.4217,53.3765,53.3916,1700.0
2017-08-22 14:20:00,70.81,70.98,70.81,70.97,3100.0,53.4142,53.5424,53.4142,53.5349,3100.0
2017-08-22 14:30:00,70.99,71.06,70.99,71.04,3900.0,53.55,53.6028,53.55,53.5877,3900.0
2017-08-22 14:40:00,71.06,71.11,71.02,71.09,2100.0,53.6028,53.6405,53.5726,53.6254,2100.0
2017-08-22 14:50:00,71.09,71.09,71.03,71.03,700.0,53.6254,53.6254,53.5801,53.5801,700.0
2017-08-22 15:00:00,71.04,71.04,71.03,71.03,200.0,53.5877,53.5877,53.5801,53.5801,200.0
2017-08-22 15:10:00,71.05,71.09,71.05,71.05,2800.0,53.5952,53.6254,53.5952,53.5952,2800.0
2017-08-22 15:20:00,71.04,71.05,71.01,71.02,1328.0,53.5877,53.5952,53.5651,53.5726,1328.0
2017-08-22 15:30:00,71.04,71.16,71.04,71.09,1700.0,53.5877,53.6782,53.5877,53.6254,1700.0
2017-08-22 15:40:00,71.08,71.08,71.02,71.02,3210.0,53.6179,53.6179,53.5726,53.5726,3210.0
2017-08-22 15:50:00,71.02,71.02,70.91,70.93,6639.0,53.5726,53.5726,53.4896,53.5047,6639.0
2017-08-23 09:30:00,70.92,71.11,70.88,70.89,1200.0,53.4972,53.6405,53.467,53.4745,1200.0
2017-08-23 09:40:00,70.85,70.85,70.85,70.85,100.0,53.4444,53.4444,53.4444,53.4444,100.0
2017-08-23 09:50:00,70.81,70.84,70.81,70.84,300.0,53.4142,53.4368,53.4142,53.4368,300.0
2017-08-23 10:00:00,70.97,70.98,70.88,70.88,800.0,53.5349,53.5424,53.467,53.467,800.0
2017-08-23 10:10:00,71.19,71.2,71.18,71.18,300.0,53.7008,53.7084,53.6933,53.6933,300.0
2017-08-23 10:20:00,71.23,71.37,71.22,71.37,600.0,53.731,53.8366,53.7235,53.8366,600.0
2017-08-23 10:30:00,71.38,71.51,71.38,71.51,300.0,53.8442,53.9422,53.8442,53.9422,300.0
2017-08-23 10:40:00,71.5,71.6,71.5,71.56,1000.0,53.9347,54.0101,53.9347,53.9799,1000.0
2017-08-23 10:50:00,71.54,71.62,71.52,71.6,700.0,53.9648,54.0252,53.9498,54.0101,700.0
2017-08-23 11:00:00,71.68,71.77,71.68,71.77,900.0,54.0705,54.1383,54.0705,54.1383,900.0
2017-08-23 11:10:00,71.78,71.78,71.7,71.72,600.0,54.1459,54.1459,54.0855,54.1006,600.0
2017-08-23 11:20:00,71.75,71.75,71.69,71.69,4901.0,54.1233,54.1233,54.078,54.078,4901.0
2017-08-23 11:30:00,71.68,71.71,71.65,71.65,1700.0,54.0705,54.0931,54.0478,54.0478,1700.0
2017-08-23 11:40:00,71.67,71.72,71.66,71.72,1200.0,54.0629,54.1006,54.0554,54.1006,1200.0
2017-08-23 11:50:00,71.78,71.78,71.72,71.72,1000.0,54.1459,54.1459,54.1006,54.1006,1000.0
2017-08-23 12:00:00,71.71,71.72,71.71,71.72,700.0,54.0931,54.1006,54.0931,54.1006,700.0
2017-08-23 12:10:00,71.69,71.71,71.69,71.69,600.0,54.078,54.0931,54.078,54.078,600.0
2017-08-23 12:20:00,71.64,71.71,71.64,71.7,1700.0,54.0403,54.0931,54.0403,54.0855,1700.0
2017-08-23 12:30:00,71.71,71.75,71.71,71.73,1500.0,54.0931,54.1233,54.0931,54.1082,1500.0
2017-08-23 12:40:00,71.72,71.74,71.69,71.7,1000.0,54.1006,54.1157,54.078,54.0855,1000.0
2017-08-23 12:50:00,71.61,71.65,71.61,71.64,400.0,54.0177,54.0478,54.0177,54.0403,400.0
2017-08-23 13:00:00,71.65,71.65,71.6,71.6,400.0,54.0478,54.0478,54.0101,54.0101,400.0
2017-08-23 13:10:00,71.59,71.62,71.59,71.62,300.0,54.0026,54.0252,54.0026,54.0252,300.0
2017-08-23 13:20:00,71.6,71.62,71.57,71.57,700.0,54.0101,54.0252,53.9875,53.9875,700.0
2017-08-23 13:30:00,71.57,71.62,71.57,71.58,800.0,53.9875,54.0252,53.9875,53.995,800.0
2017-08-23 13:40:00,71.59,71.59,71.59,71.59,100.0,54.0026,54.0026,54.0026,54.0026,100.0
2017-08-23 13:50:00,71.6,71.63,71.58,71.63,800.0,54.0101,54.0327,53.995,54.0327,800.0
2017-08-23 14:00:00,71.69,71.7,71.68,71.68,900.0,54.078,54.0855,54.0705,54.0705,900.0
2017-08-23 14:10:00,71.69,71.76,71.69,71.75,800.0,54.078,54.1308,54.078,54.1233,800.0
2017-08-23 14:20:00,71.76,71.79,71.75,71.77,1400.0,54.1308,54.1534,54.1233,54.1383,1400.0
2017-08-23 14:30:00,71.79,71.79,71.7,71.71,600.0,54.1534,54.1534,54.0855,54.0931,600.0
2017-08-23 14:40:00,71.69,71.71,71.67,71.71,1200.0,54.078,54.0931,54.0629,54.0931,1200.0
2017-08-23 14:50:00,71.72,71.72,71.67,71.69,1300.0,54.1006,54.1006,54.0629,54.078,1300.0
2017-08-23 15:00:00,71.72,71.72,71.69,71.69,1222.0,54.1006,54.1006,54.078,54.078,1222.0
2017-08-23 15:10:00,71.68,71.78,71.68,71.78,1185.0,54.0705,54.1459,54.0705,54.1459,1185.0
2017-08-23 15:20:00,71.78,71.79,71.75,71.75,1700.0,54.1459,54.1534,54.1233,54.1233,1700.0
2017-08-23 15:30:00,71.75,71.78,71.73,71.75,1900.0,54.1233,54.1459,54.1082,54.1233,1900.0
2017-08-23 15:40:00,71.75,71.75,71.61,71.61,5200.0,54.1233,54.1233,54.0177,54.0177,5200.0
2017-08-23 15:50:00,71.6,71.62,71.58,71.6,5795.0,54.0101,54.0252,53.995,54.0101,5795.0
2017-08-24 09:30:00,71.37,71.92,71.37,71.75,3719.0,53.8366,54.2515,53.8366,54.1233,3719.0
2017-08-24 09:40:00,71.69,71.79,71.67,71.78,1500.0,54.078,54.1534,54.0629,54.1459,1500.0
2017-08-24 09:50:00,71.75,71.75,71.66,71.66,200.0,54.1233,54.1233,54.0554,54.0554,200.0
2017-08-24 10:00:00,71.68,71.86,71.68,71.79,1600.0,54.0705,54.2062,54.0705,54.1534,1600.0
2017-08-24 10:10:00,71.82,71.83,71.8,71.82,700.0,54.1761,54.1836,54.161,54.1761,700.0
2017-08-24 10:20:00,71.82,71.94,71.8,71.92,400.0,54.1761,54.2666,54.161,54.2515,400.0
2017-08-24 10:30:00,71.94,71.94,71.8,71.85,1200.0,54.2666,54.2666,54.161,54.1987,1200.0
2017-08-24 10:40:00,71.81,71.83,71.79,71.8,1300.0,54.1685,54.1836,54.1534,54.161,1300.0
2017-08-24 10:50:00,71.68,71.73,71.68,71.68,800.0,54.0705,54.1082,54.0705,54.0705,800.0
2017-08-24 11:00:00,71.63,71.68,71.63,71.64,700.0,54.0327,54.0705,54.0327,54.0403,700.0
2017-08-24 11:10:00,71.66,71.66,71.63,71.64,500.0,54.0554,54.0554,54.0327,54.0403,500.0
2017-08-24 11:20:00,71.65,71.65,71.57,71.6,600.0,54.0478,54.0478,53.9875,54.0101,600.0
2017-08-24 11:30:00,71.59,71.6,71.55,71.6,1218.0,54.0026,54.0101,53.9724,54.0101,1218.0
2017-08-24 11:40:00,71.63,71.65,71.63,71.63,500.0,54.0327,54.0478,54.0327,54.0327,500.0
2017-08-24 11:50:00,71.62,71.7,71.61,71.67,1000.0,54.0252,54.0855,54.0177,54.0629,1000.0
2017-08-24 12:00:00,71.66,71.71,71.66,71.71,300.0,54.0554,54.0931,54.0554,54.0931,300.0
2017-08-24 12:10:00,71.73,71.73,71.64,71.64,600.0,54.1082,54.1082,54.0403,54.0403,600.0
2017-08-24 12:20:00,71.63,71.63,71.63,71.63,200.0,54.0327,54.0327,54.0327,54.0327,200.0
2017-08-24 12:30:00,71.65,71.65,71.6,71.6,500.0,54.0478,54.0478,54.0101,54.0101,500.0
2017-08-24 12:40:00,71.61,71.61,71.61,71.61,100.0,54.0177,54.0177,54.0177,54.0177,100.0
2017-08-24 12:50:00,71.63,71.64,71.61,71.61,600.0,54.0327,54.0403,54.0177,54.0177,600.0
2017-08-24 13:00:00,71.61,71.65,71.6,71.62,500.0,54.0177,54.0478,54.0101,54.0252,500.0
2017-08-24 13:10:00,71.61,71.68,71.61,71.67,400.0,54.0177,54.0705,54.0177,54.0629,400.0
2017-08-24 13:20:00,71.68,71.71,71.68,71.71,200.0,54.0705,54.0931,54.0705,54.0931,200.0
2017-08-24 13:30:00,71.7,71.7,71.69,71.69,200.0,54.0855,54.0855,54.078,54.078,200.0
2017-08-24 13:40:00,71.7,71.7,71.7,71.7,100.0,54.0855,54.0855,54.0855,54.0855,100.0
2017-08-24 13:50:00,71.77,71.78,71.76,71.78,500.0,54.1383,54.1459,54.1308,54.1459,500.0
2017-08-24 14:00:00,71.76,71.77,71.75,71.75,300.0,54.1308,54.1383,54.1233,54.1233,300.0
2017-08-24 14:10:00,71.68,71.69,71.66,71.66,400.0,54.0705,54.078,54.0554,54.0554,400.0
2017-08-24 14:20:00,71.68,71.68,71.68,71.68,100.0,54.0705,54.0705,54.0705,54.0705,100.0
2017-08-24 14:30:00,71.71,71.73,71.71,71.71,800.0,54.0931,54.1082,54.0931,54.0931,800.0
2017-08-24 14:40:00,71.68,71.69,71.66,71.66,1195.0,54.0705,54.078,54.0554,54.0554,1195.0
2017-08-24 14:50:00,71.7,71.71,71.67,71.67,400.0,54.0855,54.0931,54.0629,54.0629,400.0
2017-08-24 15:00:00,71.66,71.66,71.65,71.65,1096.0,54.0554,54.0554,54.0478,54.0478,1096.0
2017-08-24 15:10:00,71.65,71.65,71.62,71.62,1100.0,54.0478,54.0478,54.0252,54.0252,1100.0
2017-08-24 15:20:00,71.6,71.64,71.6,71.62,900.0,54.0101,54.0403,54.0101,54.0252,900.0
2017-08-24 15:30:00,71.62,71.62,71.5,71.5,1300.0,54.0252,54.0252,53.9347,53.9347,1300.0
2017-08-24 15:40:00,71.52,71.52,71.45,71.47,2031.0,53.9498,53.9498,53.897,53.912,2031.0
2017-08-24 15:50:00,71.46,71.47,71.39,71.4,5853.0,53.9045,53.912,53.8517,53.8592,5853.0
2017-08-25 09:30:00,71.72,71.87,71.68,71.87,929.0,54.1006,54.2138,54.0705,54.2138,929.0
2017-08-25 09:40:00,71.77,71.77,71.69,71.69,300.0,54.1383,54.1383,54.078,54.078,300.0
2017-08-25 09:50:00,71.72,71.87,71.72,71.73,624.0,54.1006,54.2138,54.1006,54.1082,624.0
2017-08-25 10:00:00,71.83,72.05,71.83,72.05,1300.0,54.1836,54.3496,54.1836,54.3496,1300.0
2017-08-25 10:10:00,72.02,72.02,71.94,71.99,1200.0,54.3269,54.3269,54.2666,54.3043,1200.0
2017-08-25 10:20:00,71.96,71.96,71.87,71.88,600.0,54.2817,54.2817,54.2138,54.2213,600.0
2017-08-25 10:30:00,71.91,71.91,71.8,71.84,1200.0,54.244,54.244,54.161,54.1911,1200.0
2017-08-25 10:40:00,71.84,71.89,71.84,71.87,700.0,54.1911,54.2289,54.1911,54.2138,700.0
2017-08-25 10:50:00,71.85,71.85,71.75,71.79,1100.0,54.1987,54.1987,54.1233,54.1534,1100.0
2017-08-25 11:00:00,71.78,71.79,71.76,71.78,600.0,54.1459,54.1534,54.1308,54.1459,600.0
2017-08-25 11:10:00,71.79,71.82,71.73,71.78,1700.0,54.1534,54.1761,54.1082,54.1459,1700.0
2017-08-25 11:20:00,71.79,71.85,71.78,71.85,800.0,54.1534,54.1987,54.1459,54.1987,800.0
2017-08-25 11:30:00,71.82,71.86,71.82,71.85,900.0,54.1761,54.2062,54.1761,54.1987,900.0
2017-08-25 11:40:00,71.88,71.88,71.85,71.87,700.0,54.2213,54.2213,54.1987,54.2138,700.0
2017-08-25 11:50:00,72.0,72.02,71.97,71.98,1011.0,54.3118,54.3269,54.2892,54.2968,1011.0
2017-08-25 12:00:00,72.0,72.03,72.0,72.03,500.0,54.3118,54.3345,54.3118,54.3345,500.0
2017-08-25 12:10:00,72.05,72.1,72.05,72.1,492.0,54.3496,54.3873,54.3496,54.3873,492.0
2017-08-25 12:20:00,72.1,72.17,72.1,72.16,400.0,54.3873,54.4401,54.3873,54.4325,400.0
2017-08-25 12:30:00,72.18,72.19,72.17,72.17,500.0,54.4476,54.4552,54.4401,54.4401,500.0
2017-08-25 12:40:00,72.24,72.24,72.18,72.18,523.0,54.4929,54.4929,54.4476,54.4476,523.0
2017-08-25 12:50:00,72.19,72.22,72.19,72.22,200.0,54.4552,54.4778,54.4552,54.4778,200.0
2017-08-25 13:00:00,72.29,72.3,72.29,72.3,200.0,54.5306,54.5381,54.5306,54.5381,200.0
2017-08-25 13:10:00,72.3,72.3,72.3,72.3,100.0,54.5381,54.5381,54.5381,54.5381,100.0
2017-08-25 13:20:00,72.29,72.29,72.29,72.29,300.0,54.5306,54.5306,54.5306,54.5306,300.0
2017-08-25 13:30:00,72.28,72.28,72.21,72.23,785.0,54.5231,54.5231,54.4702,54.4853,785.0
2017-08-25 13:40:00,72.22,72.22,72.2,72.2,900.0,54.4778,54.4778,54.4627,54.4627,900.0
2017-08-25 13:50:00,72.23,72.24,72.2,72.2,500.0,54.4853,54.4929,54.4627,54.4627,500.0
2017-08-25 14:00:00,72.23,72.26,72.23,72.24,501.0,54.4853,54.508,54.4853,54.4929,501.0
2017-08-25 14:10:00,72.25,72.25,72.24,72.24,300.0,54.5004,54.5004,54.4929,54.4929,300.0
2017-08-25 14:20:00,72.26,72.29,72.26,72.28,400.0,54.508,54.5306,54.508,54.5231,400.0
2017-08-25 14:30:00,72.29,72.31,72.27,72.28,900.0,54.5306,54.5457,54.5155,54.5231,900.0
2017-08-25 14:40:00,72.28,72.28,72.24,72.24,800.0,54.5231,54.5231,54.4929,54.4929,800.0
2017-08-25 14:50:00,72.24,72.29,72.24,72.29,800.0,54.4929,54.5306,54.4929,54.5306,800.0
2017-08-25 15:00:00,72.28,72.28,72.27,72.27,1777.0,54.5231,54.5231,54.5155,54.5155,1777.0
2017-08-25 15:10:00,72.26,72.32,72.26,72.26,1100.0,54.508,54.5532,54.508,54.508,1100.0
2017-08-25 15:20:00,72.26,72.32,72.26,72.32,2100.0,54.508,54.5532,54.508,54.5532,2100.0
2017-08-25 15:30:00,72.33,72.33,72.18,72.18,2627.0,54.5608,54.5608,54.4476,54.4476,2627.0
2017-08-25 15:40:00,72.17,72.17,72.05,72.05,2800.0,54.4401,54.4401,54.3496,54.3496,2800.0
2017-08-25 15:50:00,72.03,72.05,71.93,71.94,9670.0,54.3345,54.3496,54.259,54.2666,9670.0
2017-08-28 09:30:00,71.95,72.0,71.77,71.89,1400.0,54.2741,54.3118,54.1383,54.2289,1400.0
2017-08-28 09:40:00,71.89,71.89,71.8,71.8,500.0,54.2289,54.2289,54.161,54.161,500.0
2017-08-28 09:50:00,71.8,71.8,71.8,71.8,100.0,54.161,54.161,54.161,54.161,100.0
2017-08-28 10:00:00,71.72,71.76,71.68,71.71,600.0,54.1006,54.1308,54.0705,54.0931,600.0
2017-08-28 10:10:00,71.75,71.81,71.74,71.81,700.0,54.1233,54.1685,54.1157,54.1685,700.0
2017-08-28 10:20:00,71.75,71.75,71.67,71.67,200.0,54.1233,54.1233,54.0629,54.0629,200.0
2017-08-28 10:30:00,71.71,71.71,71.58,71.61,1607.0,54.0931,54.0931,53.995,54.0177,1607.0
2017-08-28 10:40:00,71.64,71.64,71.55,71.55,500.0,54.0403,54.0403,53.9724,53.9724,500.0
2017-08-28 10:50:00,71.56,71.56,71.49,71.49,700.0,53.9799,53.9799,53.9271,53.9271,700.0
2017-08-28 11:00:00,71.42,71.42,71.34,71.38,600.0,53.8743,53.8743,53.814,53.8442,600.0
2017-08-28 11:10:00,71.36,71.36,71.36,71.36,100.0,53.8291,53.8291,53.8291,53.8291,100.0
2017-08-28 11:20:00,71.41,71.42,71.39,71.42,400.0,53.8668,53.8743,53.8517,53.8743,400.0
2017-08-28 11:30:00,71.47,71.48,71.47,71.47,400.0,53.912,53.9196,53.912,53.912,400.0
2017-08-28 11:40:00,71.49,71.51,71.46,71.46,400.0,53.9271,53.9422,53.9045,53.9045,400.0
2017-08-28 11:50:00,71.47,71.47,71.39,71.39,1901.0,53.912,53.912,53.8517,53.8517,1901.0
2017-08-28 12:00:00,71.36,71.36,71.26,71.26,800.0,53.8291,53.8291,53.7536,53.7536,800.0
2017-08-28 12:10:00,71.24,71.29,71.24,71.26,1940.0,53.7385,53.7763,53.7385,53.7536,1940.0
2017-08-28 12:20:00,71.25,71.28,71.21,71.26,2194.0,53.7461,53.7687,53.7159,53.7536,2194.0
2017-08-28 12:30:00,71.27,71.32,71.27,71.32,2000.0,53.7612,53.7989,53.7612,53.7989,2000.0
2017-08-28 12:40:00,71.32,71.32,71.22,71.23,3923.0,53.7989,53.7989,53.7235,53.731,3923.0
2017-08-28 12:50:00,71.24,71.25,71.21,71.22,1321.0,53.7385,53.7461,53.7159,53.7235,1321.0
2017-08-28 13:00:00,71.22,71.29,71.21,71.29,2998.0,53.7235,53.7763,53.7159,53.7763,2998.0
2017-08-28 13:10:00,71.31,71.33,71.26,71.27,2950.0,53.7914,53.8064,53.7536,53.7612,2950.0
2017-08-28 13:20:00,71.28,71.29,71.28,71.28,800.0,53.7687,53.7763,53.7687,53.7687,800.0
2017-08-28 13:30:00,71.29,71.29,71.23,71.23,1300.0,53.7763,53.7763,53.731,53.731,1300.0
2017-08-28 13:40:00,71.23,71.23,71.2,71.2,1235.0,53.731,53.731,53.7084,53.7084,1235.0
2017-08-28 13:50:00,71.19,71.19,71.12,71.14,1000.0,53.7008,53.7008,53.648,53.6631,1000.0
2017-08-28 14:00:00,71.13,71.13,71.11,71.13,1307.0,53.6556,53.6556,53.6405,53.6556,1307.0
2017-08-28 14:10:00,71.13,71.21,71.13,71.2,1900.0,53.6556,53.7159,53.6556,53.7084,1900.0
2017-08-28 14:20:00,71.2,71.33,71.2,71.33,700.0,53.7084,53.8064,53.7084,53.8064,700.0
2017-08-28 14:30:00,71.28,71.35,71.28,71.35,1050.0,53.7687,53.8215,53.7687,53.8215,1050.0
2017-08-28 14:40:00,71.37,71.37,71.32,71.32,1402.0,53.8366,53.8366,53.7989,53.7989,1402.0
2017-08-28 14:50:00,71.33,71.35,71.29,71.29,2000.0,53.8064,53.8215,53.7763,53.7763,2000.0
2017-08-28 15:00:00,71.28,71.28,71.16,71.18,2068.0,53.7687,53.7687,53.6782,53.6933,2068.0
2017-08-28 15:10:00,71.21,71.24,71.2,71.24,1000.0,53.7159,53.7385,53.7084,53.7385,1000.0
2017-08-28 15:20:00,71.23,71.3,71.23,71.29,1900.0,53.731,53.7838,53.731,53.7763,1900.0
2017-08-28 15:30:00,71.29,71.38,71.29,71.38,1600.0,53.7763,53.8442,53.7763,53.8442,1600.0
2017-08-28 15:40:00,71.39,71.39,71.32,71.32,3200.0,53.8517,53.8517,53.7989,53.7989,3200.0
2017-08-28 15:50:00,71.31,71.34,71.25,71.25,9933.0,53.7914,53.814,53.7461,53.7461,9933.0
2017-08-29 09:30:00,71.42,71.89,71.42,71.8,1642.0,53.8743,54.2289,53.8743,54.161,1642.0
2017-08-29 09:40:00,71.9,71.91,71.82,71.85,1600.0,54.2364,54.244,54.1761,54.1987,1600.0
2017-08-29 09:50:00,71.91,72.06,71.91,72.04,800.0,54.244,54.3571,54.244,54.342,800.0
2017-08-29 10:00:00,72.01,72.06,72.0,72.0,1400.0,54.3194,54.3571,54.3118,54.3118,1400.0
2017-08-29 10:10:00,71.97,72.04,71.95,71.99,2776.0,54.2892,54.342,54.2741,54.3043,2776.0
2017-08-29 10:20:00,71.98,71.99,71.88,71.89,2606.0,54.2968,54.3043,54.2213,54.2289,2606.0
2017-08-29 10:30:00,71.86,71.9,71.81,71.87,1200.0,54.2062,54.2364,54.1685,54.2138,1200.0
2017-08-29 10:40:00,71.89,71.89,71.81,71.83,1400.0,54.2289,54.2289,54.1685,54.1836,1400.0
2017-08-29 10:50:00,71.86,71.86,71.84,71.84,400.0,54.2062,54.2062,54.1911,54.1911,400.0
2017-08-29 11:00:00,71.86,71.86,71.79,71.79,1100.0,54.2062,54.2062,54.1534,54.1534,1100.0
2017-08-29 11:10:00,71.76,71.83,71.74,71.82,1400.0,54.1308,54.1836,54.1157,54.1761,1400.0
2017-08-29 11:20:00,71.84,71.89,71.81,71.81,900.0,54.1911,54.2289,54.1685,54.1685,900.0
2017-08-29 11:30:00,71.81,71.84,71.81,71.82,1100.0,54.1685,54.1911,54.1685,54.1761,1100.0
2017-08-29 11:40:00,71.81,71.84,71.81,71.83,1765.0,54.1685,54.1911,54.1685,54.1836,1765.0
2017-08-29 11:50:00,71.8,71.82,71.77,71.78,1200.0,54.161,54.1761,54.1383,54.1459,1200.0
2017-08-29 12:00:00,71.8,71.87,71.79,71.87,1400.0,54.161,54.2138,54.1534,54.2138,1400.0
2017-08-29 12:10:00,71.86,71.89,71.84,71.89,3300.0,54.2062,54.2289,54.1911,54.2289,3300.0
2017-08-29 12:20:00,71.88,72.01,71.88,71.99,1151.0,54.2213,54.3194,54.2213,54.3043,1151.0
2017-08-29 12:30:00,72.02,72.02,71.97,72.0,1800.0,54.3269,54.3269,54.2892,54.3118,1800.0
2017-08-29 12:40:00,72.0,72.0,71.97,71.99,800.0,54.3118,54.3118,54.2892,54.3043,800.0
2017-08-29 12:50:00,72.0,72.01,71.98,72.0,3600.0,54.3118,54.3194,54.2968,54.3118,3600.0
2017-08-29 13:00:00,71.97,71.98,71.96,71.97,600.0,54.2892,54.2968,54.2817,54.2892,600.0
2017-08-29 13:10:00,71.97,72.03,71.97,72.03,1000.0,54.2892,54.3345,54.2892,54.3345,1000.0
2017-08-29 13:20:00,72.03,72.07,72.03,72.07,1287.0,54.3345,54.3646,54.3345,54.3646,1287.0
2017-08-29 13:30:00,72.06,72.08,72.03,72.07,2248.0,54.3571,54.3722,54.3345,54.3646,2248.0
2017-08-29 13:40:00,72.07,72.07,72.06,72.06,1200.0,54.3646,54.3646,54.3571,54.3571,1200.0
2017-08-29 13:50:00,72.07,72.2,72.06,72.19,2914.0,54.3646,54.4627,54.3571,54.4552,2914.0
2017-08-29 14:00:00,72.22,72.23,72.12,72.12,2800.0,54.4778,54.4853,54.4024,54.4024,2800.0
2017-08-29 14:10:00,72.11,72.11,72.02,72.03,2169.0,54.3948,54.3948,54.3269,54.3345,2169.0
2017-08-29 14:20:00,72.03,72.03,71.95,71.96,1900.0,54.3345,54.3345,54.2741,54.2817,1900.0
2017-08-29 14:30:00,71.93,71.93,71.9,71.91,1000.0,54.259,54.259,54.2364,54.244,1000.0
2017-08-29 14:40:00,71.93,71.95,71.89,71.89,1200.0,54.259,54.2741,54.2289,54.2289,1200.0
2017-08-29 14:50:00,71.91,71.91,71.88,71.89,1200.0,54.244,54.244,54.2213,54.2289,1200.0
2017-08-29 15:00:00,71.9,71.96,71.85,71.94,2700.0,54.2364,54.2817,54.1987,54.2666,2700.0
2017-08-29 15:10:00,71.96,72.0,71.95,71.98,2000.0,54.2817,54.3118,54.2741,54.2968,2000.0
2017-08-29 15:20:00,71.98,71.99,71.97,71.98,2300.0,54.2968,54.3043,54.2892,54.2968,2300.0
2017-08-29 15:30:00,71.98,71.98,71.83,71.84,2893.0,54.2968,54.2968,54.1836,54.1911,2893.0
2017-08-29 15:40:00,71.85,71.86,71.83,71.84,3787.0,54.1987,54.2062,54.1836,54.1911,3787.0
2017-08-29 15:50:00,71.83,71.94,71.8,71.93,10242.0,54.1836,54.2666,54.161,54.259,10242.0
2017-08-30 09:30:00,71.86,71.96,71.86,71.95,2200.0,54.2062,54.2817,54.2062,54.2741,2200.0
2017-08-30 09:40:00,71.94,71.98,71.93,71.93,1500.0,54.2666,54.2968,54.259,54.259,1500.0
2017-08-30 09:50:00,71.96,72.01,71.93,72.0,2912.0,54.2817,54.3194,54.259,54.3118,2912.0
2017-08-30 10:00:00,71.97,72.04,71.96,72.04,2437.0,54.2892,54.342,54.2817,54.342,2437.0
2017-08-30 10:10:00,72.0,72.1,72.0,72.06,2192.0,54.3118,54.3873,54.3118,54.3571,2192.0
2017-08-30 10:20:00,72.06,72.1,72.01,72.07,2800.0,54.3571,54.3873,54.3194,54.3646,2800.0
2017-08-30 10:30:00,72.07,72.17,72.03,72.15,2407.0,54.3646,54.4401,54.3345,54.425,2407.0
2017-08-30 10:40:00,72.15,72.29,72.11,72.29,5043.0,54.425,54.5306,54.3948,54.5306,5043.0
2017-08-30 10:50:00,72.3,72.33,72.29,72.32,2250.0,54.5381,54.5608,54.5306,54.5532,2250.0
2017-08-30 11:00:00,72.31,72.35,72.27,72.34,2311.0,54.5457,54.5759,54.5155,54.5683,2311.0
2017-08-30 11:10:00,72.33,72.33,72.18,72.18,1500.0,54.5608,54.5608,54.4476,54.4476,1500.0
2017-08-30 11:20:00,72.22,72.36,72.22,72.33,1713.0,54.4778,54.5834,54.4778,54.5608,1713.0
2017-08-30 11:30:00,72.31,72.35,72.26,72.26,1000.0,54.5457,54.5759,54.508,54.508,1000.0
2017-08-30 11:40:00,72.27,72.42,72.27,72.39,2660.0,54.5155,54.6287,54.5155,54.606,2660.0
2017-08-30 11:50:00,72.36,72.37,72.28,72.36,1498.0,54.5834,54.5909,54.5231,54.5834,1498.0
2017-08-30 12:00:00,72.36,72.4,72.36,72.4,800.0,54.5834,54.6136,54.5834,54.6136,800.0
2017-08-30 12:10:00,72.42,72.51,72.4,72.51,4000.0,54.6287,54.6965,54.6136,54.6965,4000.0
2017-08-30 12:20:00,72.52,72.52,72.32,72.32,875.0,54.7041,54.7041,54.5532,54.5532,875.0
2017-08-30 12:30:00,72.31,72.54,72.31,72.54,1300.0,54.5457,54.7192,54.5457,54.7192,1300.0
2017-08-30 12:40:00,72.47,72.47,72.4,72.42,700.0,54.6664,54.6664,54.6136,54.6287,700.0
2017-08-30 12:50:00,72.41,72.44,72.37,72.44,800.0,54.6211,54.6437,54.5909,54.6437,800.0
2017-08-30 13:00:00,72.44,72.55,72.44,72.55,1984.0,54.6437,54.7267,54.6437,54.7267,1984.0
2017-08-30 13:10:00,72.56,72.7,72.56,72.63,2990.0,54.7343,54.8399,54.7343,54.7871,2990.0
2017-08-30 13:20:00,72.58,72.59,72.52,72.53,2400.0,54.7494,54.7569,54.7041,54.7116,2400.0
2017-08-30 13:30:00,72.53,72.53,72.46,72.5,700.0,54.7116,54.7116,54.6588,54.689,700.0
2017-08-30 13:40:00,72.46,72.46,72.43,72.45,474.0,54.6588,54.6588,54.6362,54.6513,474.0
2017-08-30 13:50:00,72.43,72.47,72.43,72.45,800.0,54.6362,54.6664,54.6362,54.6513,800.0
2017-08-30 14:00:00,72.42,72.43,72.41,72.42,1712.0,54.6287,54.6362,54.6211,54.6287,1712.0
2017-08-30 14:10:00,72.43,72.46,72.43,72.46,708.0,54.6362,54.6588,54.6362,54.6588,708.0
2017-08-30 14:20:00,72.4,72.43,72.4,72.43,1500.0,54.6136,54.6362,54.6136,54.6362,1500.0
2017-08-30 14:30:00,72.44,72.46,72.44,72.45,1149.0,54.6437,54.6588,54.6437,54.6513,1149.0
2017-08-30 14:40:00,72.45,72.45,72.4,72.44,1418.0,54.6513,54.6513,54.6136,54.6437,1418.0
2017-08-30 14:50:00,72.43,72.45,72.42,72.45,800.0,54.6362,54.6513,54.6287,54.6513,800.0
2017-08-30 15:00:00,72.44,72.47,72.41,72.46,1800.0,54.6437,54.6664,54.6211,54.6588,1800.0
2017-08-30 15:10:00,72.44,72.49,72.41,72.49,2795.0,54.6437,54.6815,54.6211,54.6815,2795.0
2017-08-30 15:20:00,72.51,72.54,72.5,72.5,1200.0,54.6965,54.7192,54.689,54.689,1200.0
2017-08-30 15:30:00,72.49,72.53,72.4,72.41,4479.0,54.6815,54.7116,54.6136,54.6211,4479.0
2017-08-30 15:40:00,72.42,72.5,72.39,72.5,3133.0,54.6287,54.689,54.606,54.689,3133.0
2017-08-30 15:50:00,72.51,72.52,72.47,72.49,5671.0,54.6965,54.7041,54.6664,54.6815,5671.0
2017-08-31 09:30:00,72.75,72.89,72.75,72.87,1500.0,54.8776,54.9832,54.8776,54.9681,1500.0
2017-08-31 09:40:00,72.81,72.85,72.68,72.81,1206.0,54.9228,54.953,54.8248,54.9228,1206.0
2017-08-31 09:50:00,72.85,73.09,72.84,73.07,2257.0,54.953,55.1341,54.9455,55.119,2257.0
2017-08-31 10:00:00,73.09,73.13,73.03,73.09,1801.0,55.1341,55.1642,55.0888,55.1341,1801.0
2017-08-31 10:10:00,73.08,73.19,73.06,73.09,1000.0,55.1265,55.2095,55.1114,55.1341,1000.0
2017-08-31 10:20:00,73.11,73.15,73.04,73.04,1200.0,55.1491,55.1793,55.0963,55.0963,1200.0
2017-08-31 10:30:00,73.05,73.12,73.05,73.11,1400.0,55.1039,55.1567,55.1039,55.1491,1400.0
2017-08-31 10:40:00,73.1,73.15,73.09,73.15,1500.0,55.1416,55.1793,55.1341,55.1793,1500.0
2017-08-31 10:50:00,73.2,73.3,73.2,73.3,1900.0,55.217,55.2925,55.217,55.2925,1900.0
2017-08-31 11:00:00,73.33,73.34,73.23,73.23,1916.0,55.3151,55.3226,55.2397,55.2397,1916.0
2017-08-31 11:10:00,73.24,73.28,73.24,73.28,1500.0,55.2472,55.2774,55.2472,55.2774,1500.0
2017-08-31 11:20:00,73.27,73.31,73.26,73.26,3190.0,55.2698,55.3,55.2623,55.2623,3190.0
2017-08-31 11:30:00,73.27,73.32,73.27,73.29,4124.0,55.2698,55.3076,55.2698,55.2849,4124.0
2017-08-31 11:40:00,73.28,73.3,73.27,73.3,1600.0,55.2774,55.2925,55.2698,55.2925,1600.0
2017-08-31 11:50:00,73.29,73.32,73.29,73.31,1431.0,55.2849,55.3076,55.2849,55.3,1431.0
2017-08-31 12:00:00,73.3,73.35,73.3,73.3,2100.0,55.2925,55.3302,55.2925,55.2925,2100.0
2017-08-31 12:10:00,73.3,73.3,73.22,73.24,1500.0,55.2925,55.2925,55.2321,55.2472,1500.0
2017-08-31 12:20:00,73.25,73.27,73.22,73.23,1300.0,55.2548,55.2698,55.2321,55.2397,1300.0
2017-08-31 12:30:00,73.2,73.2,73.08,73.1,1097.0,55.217,55.217,55.1265,55.1416,1097.0
2017-08-31 12:40:00,73.11,73.11,73.04,73.05,1742.0,55.1491,55.1491,55.0963,55.1039,1742.0
2017-08-31 12:50:00,73.06,73.1,73.06,73.1,900.0,55.1114,55.1416,55.1114,55.1416,900.0
2017-08-31 13:00:00,73.13,73.13,73.06,73.09,1800.0,55.1642,55.1642,55.1114,55.1341,1800.0
2017-08-31 13:10:00,73.09,73.09,73.04,73.06,2500.0,55.1341,55.1341,55.0963,55.1114,2500.0
2017-08-31 13:20:00,73.08,73.09,73.04,73.08,2200.0,55.1265,55.1341,55.0963,55.1265,2200.0
2017-08-31 13:30:00,73.06,73.14,73.05,73.14,3097.0,55.1114,55.1718,55.1039,55.1718,3097.0
2017-08-31 13:40:00,73.13,73.15,73.08,73.09,2100.0,55.1642,55.1793,55.1265,55.1341,2100.0
2017-08-31 13:50:00,73.09,73.13,73.09,73.09,1500.0,55.1341,55.1642,55.1341,55.1341,1500.0
2017-08-31 14:00:00,73.08,73.08,73.02,73.03,2100.0,55.1265,55.1265,55.0813,55.0888,2100.0
2017-08-31 14:10:00,73.06,73.16,73.06,73.16,1900.0,55.1114,55.1869,55.1114,55.1869,1900.0
2017-08-31 14:20:00,73.13,73.22,73.13,73.21,2001.0,55.1642,55.2321,55.1642,55.2246,2001.0
2017-08-31 14:30:00,73.13,73.21,73.13,73.21,2100.0,55.1642,55.2246,55.1642,55.2246,2100.0
2017-08-31 14:40:00,73.21,73.32,73.18,73.28,2310.0,55.2246,55.3076,55.202,55.2774,2310.0
2017-08-31 14:50:00,73.27,73.27,73.21,73.24,1600.0,55.2698,55.2698,55.2246,55.2472,1600.0
2017-08-31 15:00:00,73.24,73.27,73.22,73.22,3101.0,55.2472,55.2698,55.2321,55.2321,3101.0
2017-08-31 15:10:00,73.17,73.28,73.13,73.27,4318.0,55.1944,55.2774,55.1642,55.2698,4318.0
2017-08-31 15:20:00,73.28,73.3,73.24,73.26,9657.0,55.2774,55.2925,55.2472,55.2623,9657.0
2017-08-31 15:30:00,73.27,73.38,73.26,73.38,4700.0,55.2698,55.3528,55.2623,55.3528,4700.0
2017-08-31 15:40:00,73.39,73.4,73.32,73.33,10493.0,55.3604,55.3679,55.3076,55.3151,10493.0
2017-08-31 15:50:00,73.32,73.32,73.14,73.22,25012.0,55.3076,55.3076,55.1718,55.2321,25012.0
2017-09-01 09:30:00,73.26,73.47,73.19,73.29,1415.0,55.2623,55.4207,55.2095,55.2849,1415.0
2017-09-01 09:40:00,73.38,73.55,73.38,73.53,800.0,55.3528,55.4811,55.3528,55.466,800.0
2017-09-01 09:50:00,73.55,73.59,73.52,73.59,6201.0,55.4811,55.5112,55.4584,55.5112,6201.0
2017-09-01 10:00:00,73.53,73.58,73.46,73.46,1500.0,55.466,55.5037,55.4132,55.4132,1500.0
2017-09-01 10:10:00,73.5,73.5,73.43,73.45,800.0,55.4433,55.4433,55.3905,55.4056,800.0
2017-09-01 10:20:00,73.49,73.54,73.47,73.48,1941.0,55.4358,55.4735,55.4207,55.4283,1941.0
2017-09-01 10:30:00,73.48,73.59,73.48,73.59,1698.0,55.4283,55.5112,55.4283,55.5112,1698.0
2017-09-01 10:40:00,73.59,73.64,73.54,73.64,1900.0,55.5112,55.5489,55.4735,55.5489,1900.0
2017-09-01 10:50:00,73.65,73.68,73.52,73.59,2800.0,55.5565,55.5791,55.4584,55.5112,2800.0
2017-09-01 11:00:00,73.61,73.61,73.37,73.37,1500.0,55.5263,55.5263,55.3453,55.3453,1500.0
2017-09-01 11:10:00,73.39,73.53,73.34,73.51,1900.0,55.3604,55.466,55.3226,55.4509,1900.0
2017-09-01 11:20:00,73.5,73.57,73.5,73.57,1100.0,55.4433,55.4961,55.4433,55.4961,1100.0
2017-09-01 11:30:00,73.58,73.6,73.56,73.56,801.0,55.5037,55.5188,55.4886,55.4886,801.0
2017-09-01 11:40:00,73.47,73.58,73.47,73.58,1000.0,55.4207,55.5037,55.4207,55.5037,1000.0
2017-09-01 11:50:00,73.6,73.64,73.58,73.58,1100.0,55.5188,55.5489,55.5037,55.5037,1100.0
2017-09-01 12:00:00,73.56,73.6,73.53,73.57,2301.0,55.4886,55.5188,55.466,55.4961,2301.0
2017-09-01 12:10:00,73.6,73.64,73.6,73.64,600.0,55.5188,55.5489,55.5188,55.5489,600.0
2017-09-01 12:20:00,73.62,73.65,73.61,73.65,900.0,55.5339,55.5565,55.5263,55.5565,900.0
2017-09-01 12:30:00,73.65,73.66,73.61,73.66,800.0,55.5565,55.564,55.5263,55.564,800.0
2017-09-01 12:40:00,73.67,73.68,73.67,73.68,400.0,55.5716,55.5791,55.5716,55.5791,400.0
2017-09-01 12:50:00,73.69,73.71,73.69,73.71,600.0,55.5867,55.6017,55.5867,55.6017,600.0
2017-09-01 13:00:00,73.72,73.73,73.71,73.71,1000.0,55.6093,55.6168,55.6017,55.6017,1000.0
2017-09-01 13:10:00,73.71,73.74,73.71,73.74,1900.0,55.6017,55.6244,55.6017,55.6244,1900.0
2017-09-01 13:20:00,73.72,73.73,73.71,73.72,1400.0,55.6093,55.6168,55.6017,55.6093,1400.0
2017-09-01 13:30:00,73.71,73.71,73.65,73.65,1120.0,55.6017,55.6017,55.5565,55.5565,1120.0
2017-09-01 13:40:00,73.63,73.64,73.61,73.64,1000.0,55.5414,55.5489,55.5263,55.5489,1000.0
2017-09-01 13:50:00,73.63,73.72,73.58,73.69,1800.0,55.5414,55.6093,55.5037,55.5867,1800.0
2017-09-01 14:00:00,73.69,73.75,73.68,73.75,1800.0,55.5867,55.6319,55.5791,55.6319,1800.0
2017-09-01 14:10:00,73.75,73.77,73.75,73.75,2600.0,55.6319,55.647,55.6319,55.6319,2600.0
2017-09-01 14:20:00,73.76,73.77,73.68,73.68,1400.0,55.6395,55.647,55.5791,55.5791,1400.0
2017-09-01 14:30:00,73.69,73.69,73.66,73.67,500.0,55.5867,55.5867,55.564,55.5716,500.0
2017-09-01 14:40:00,73.66,73.69,73.66,73.69,1100.0,55.564,55.5867,55.564,55.5867,1100.0
2017-09-01 14:50:00,73.68,73.69,73.63,73.63,1700.0,55.5791,55.5867,55.5414,55.5414,1700.0
2017-09-01 15:00:00,73.58,73.77,73.56,73.77,4100.0,55.5037,55.647,55.4886,55.647,4100.0
2017-09-01 15:10:00,73.76,73.77,73.71,73.71,2300.0,55.6395,55.647,55.6017,55.6017,2300.0
2017-09-01 15:20:00,73.71,73.72,73.69,73.7,2000.0,55.6017,55.6093,55.5867,55.5942,2000.0
2017-09-01 15:30:00,73.69,73.69,73.63,73.64,4000.0,55.5867,55.5867,55.5414,55.5489,4000.0
2017-09-01 15:40:00,73.64,73.68,73.54,73.6,11835.0,55.5489,55.5791,55.4735,55.5188,11835.0
2017-09-01 15:50:00,73.61,73.68,73.59,73.65,14921.0,55.5263,55.5791,55.5112,55.5565,14921.0
2017-09-05 09:30:00,73.84,74.32,73.78,74.1,7321.0,55.6998,56.0619,55.6545,55.8959,7321.0
2017-09-05 09:40:00,74.09,74.35,74.07,74.31,3600.0,55.8884,56.0845,55.8733,56.0543,3600.0
2017-09-05 09:50:00,74.29,74.29,74.0,74.07,5750.0,56.0393,56.0393,55.8205,55.8733,5750.0
2017-09-05 10:00:00,74.04,74.1,73.95,74.08,4292.0,55.8507,55.8959,55.7828,55.8808,4292.0
2017-09-05 10:10:00,74.08,74.14,74.02,74.09,2821.0,55.8808,55.9261,55.8356,55.8884,2821.0
2017-09-05 10:20:00,74.08,74.1,74.01,74.06,3544.0,55.8808,55.8959,55.828,55.8658,3544.0
2017-09-05 10:30:00,74.05,74.05,73.99,74.01,4800.0,55.8582,55.8582,55.813,55.828,4800.0
2017-09-05 10:40:00,74.02,74.05,74.0,74.05,2600.0,55.8356,55.8582,55.8205,55.8582,2600.0
2017-09-05 10:50:00,74.04,74.12,74.01,74.06,2028.0,55.8507,55.911,55.828,55.8658,2028.0
2017-09-05 11:00:00,74.02,74.08,74.0,74.03,3100.0,55.8356,55.8808,55.8205,55.8431,3100.0
2017-09-05 11:10:00,74.04,74.07,74.02,74.07,1200.0,55.8507,55.8733,55.8356,55.8733,1200.0
2017-09-05 11:20:00,74.05,74.06,74.02,74.06,1700.0,55.8582,55.8658,55.8356,55.8658,1700.0
2017-09-05 11:30:00,74.03,74.07,74.02,74.04,1300.0,55.8431,55.8733,55.8356,55.8507,1300.0
2017-09-05 11:40:00,74.01,74.03,74.0,74.03,1800.0,55.828,55.8431,55.8205,55.8431,1800.0
2017-09-05 11:50:00,74.03,74.04,74.0,74.01,2600.0,55.8431,55.8507,55.8205,55.828,2600.0
2017-09-05 12:00:00,74.01,74.03,73.99,74.02,6621.0,55.828,55.8431,55.813,55.8356,6621.0
2017-09-05 12:10:00,74.03,74.06,74.0,74.01,10857.0,55.8431,55.8658,55.8205,55.828,10857.0
2017-09-05 12:20:00,74.02,74.04,74.01,74.04,3100.0,55.8356,55.8507,55.828,55.8507,3100.0
2017-09-05 12:30:00,74.04,74.04,73.98,74.0,3337.0,55.8507,55.8507,55.8054,55.8205,3337.0
2017-09-05 12:40:00,73.99,74.0,73.92,73.92,3694.0,55.813,55.8205,55.7602,55.7602,3694.0
2017-09-05 12:50:00,73.94,73.98,73.91,73.96,4248.0,55.7752,55.8054,55.7526,55.7903,4248.0
2017-09-05 13:00:00,73.95,73.95,73.91,73.93,4800.0,55.7828,55.7828,55.7526,55.7677,4800.0
2017-09-05 13:10:00,73.94,74.04,73.94,74.03,5550.0,55.7752,55.8507,55.7752,55.8431,5550.0
2017-09-05 13:20:00,74.03,74.03,73.95,73.99,3089.0,55.8431,55.8431,55.7828,55.813,3089.0
2017-09-05 13:30:00,73.99,74.0,73.92,74.0,3500.0,55.813,55.8205,55.7602,55.8205,3500.0
2017-09-05 13:40:00,74.01,74.02,73.98,73.98,4100.0,55.828,55.8356,55.8054,55.8054,4100.0
2017-09-05 13:50:00,73.99,74.08,73.96,74.08,3152.0,55.813,55.8808,55.7903,55.8808,3152.0
2017-09-05 14:00:00,74.07,74.08,73.98,73.99,3360.0,55.8733,55.8808,55.8054,55.813,3360.0
2017-09-05 14:10:00,74.0,74.06,74.0,74.02,3295.0,55.8205,55.8658,55.8205,55.8356,3295.0
2017-09-05 14:20:00,74.05,74.11,73.99,74.09,4987.0,55.8582,55.9035,55.813,55.8884,4987.0
2017-09-05 14:30:00,74.06,74.11,74.04,74.08,2700.0,55.8658,55.9035,55.8507,55.8808,2700.0
2017-09-05 14:40:00,74.07,74.07,74.02,74.02,2800.0,55.8733,55.8733,55.8356,55.8356,2800.0
2017-09-05 14:50:00,74.04,74.07,74.04,74.05,2600.0,55.8507,55.8733,55.8507,55.8582,2600.0
2017-09-05 15:00:00,74.05,74.05,74.02,74.05,2200.0,55.8582,55.8582,55.8356,55.8582,2200.0
2017-09-05 15:10:00,74.06,74.09,74.04,74.09,2600.0,55.8658,55.8884,55.8507,55.8884,2600.0
2017-09-05 15:20:00,74.09,74.09,74.03,74.08,2196.0,55.8884,55.8884,55.8431,55.8808,2196.0
2017-09-05 15:30:00,74.08,74.11,74.03,74.11,4867.0,55.8808,55.9035,55.8431,55.9035,4867.0
2017-09-05 15:40:00,74.12,74.19,74.02,74.04,15122.0,55.911,55.9638,55.8356,55.8507,15122.0
2017-09-05 15:50:00,74.04,74.09,74.01,74.08,23629.0,55.8507,55.8884,55.828,55.8808,23629.0
2017-09-06 09:30:00,74.3,74.56,74.26,74.26,1506.0,56.0468,56.2429,56.0166,56.0166,1506.0
2017-09-06 09:40:00,74.3,74.31,74.07,74.24,1300.0,56.0468,56.0543,55.8733,56.0015,1300.0
2017-09-06 09:50:00,74.25,74.31,74.24,74.3,1500.0,56.0091,56.0543,56.0015,56.0468,1500.0
2017-09-06 10:00:00,74.33,74.33,74.28,74.3,2431.0,56.0694,56.0694,56.0317,56.0468,2431.0
2017-09-06 10:10:00,74.32,74.43,74.31,74.41,1000.0,56.0619,56.1449,56.0543,56.1298,1000.0
2017-09-06 10:20:00,74.46,74.5,74.46,74.47,700.0,56.1675,56.1977,56.1675,56.175,700.0
2017-09-06 10:30:00,74.44,74.55,74.37,74.55,1800.0,56.1524,56.2354,56.0996,56.2354,1800.0
2017-09-06 10:40:00,74.57,74.57,74.43,74.43,1100.0,56.2505,56.2505,56.1449,56.1449,1100.0
2017-09-06 10:50:00,74.45,74.45,74.36,74.39,700.0,56.16,56.16,56.0921,56.1147,700.0
2017-09-06 11:00:00,74.35,74.39,74.35,74.39,200.0,56.0845,56.1147,56.0845,56.1147,200.0
2017-09-06 11:10:00,74.35,74.39,74.2,74.2,2894.0,56.0845,56.1147,55.9714,55.9714,2894.0
2017-09-06 11:20:00,74.19,74.2,74.17,74.17,1400.0,55.9638,55.9714,55.9487,55.9487,1400.0
2017-09-06 11:30:00,74.16,74.21,74.16,74.21,500.0,55.9412,55.9789,55.9412,55.9789,500.0
2017-09-06 11:40:00,74.18,74.23,74.18,74.23,400.0,55.9563,55.994,55.9563,55.994,400.0
2017-09-06 11:50:00,74.19,74.19,74.19,74.19,165.0,55.9638,55.9638,55.9638,55.9638,165.0
2017-09-06 12:00:00,74.24,74.24,74.24,74.24,100.0,56.0015,56.0015,56.0015,56.0015,100.0
2017-09-06 12:10:00,74.16,74.21,74.15,74.21,700.0,55.9412,55.9789,55.9337,55.9789,700.0
2017-09-06 12:20:00,74.15,74.15,74.11,74.11,200.0,55.9337,55.9337,55.9035,55.9035,200.0
2017-09-06 12:30:00,74.1,74.1,74.06,74.09,700.0,55.8959,55.8959,55.8658,55.8884,700.0
2017-09-06 12:40:00,74.08,74.1,74.08,74.1,400.0,55.8808,55.8959,55.8808,55.8959,400.0
2017-09-06 12:50:00,74.11,74.12,74.09,74.09,600.0,55.9035,55.911,55.8884,55.8884,600.0
2017-09-06 13:00:00,74.05,74.1,74.05,74.07,1100.0,55.8582,55.8959,55.8582,55.8733,1100.0
2017-09-06 13:10:00,74.06,74.08,74.05,74.07,1800.0,55.8658,55.8808,55.8582,55.8733,1800.0
2017-09-06 13:20:00,74.09,74.16,74.09,74.14,1218.0,55.8884,55.9412,55.8884,55.9261,1218.0
2017-09-06 13:30:00,74.15,74.16,74.15,74.15,700.0,55.9337,55.9412,55.9337,55.9337,700.0
2017-09-06 13:40:00,74.17,74.2,74.12,74.12,2200.0,55.9487,55.9714,55.911,55.911,2200.0
2017-09-06 13:50:00,74.07,74.07,73.91,73.92,1715.0,55.8733,55.8733,55.7526,55.7602,1715.0
2017-09-06 14:00:00,73.91,73.91,73.84,73.89,1400.0,55.7526,55.7526,55.6998,55.7375,1400.0
2017-09-06 14:10:00,73.92,73.92,73.82,73.85,2100.0,55.7602,55.7602,55.6847,55.7074,2100.0
2017-09-06 14:20:00,73.86,73.9,73.85,73.86,3099.0,55.7149,55.7451,55.7074,55.7149,3099.0
2017-09-06 14:30:00,73.87,73.96,73.87,73.92,2892.0,55.7224,55.7903,55.7224,55.7602,2892.0
2017-09-06 14:40:00,73.83,73.85,73.79,73.79,5648.0,55.6923,55.7074,55.6621,55.6621,5648.0
2017-09-06 14:50:00,73.82,73.82,73.78,73.81,4052.0,55.6847,55.6847,55.6545,55.6772,4052.0
2017-09-06 15:00:00,73.8,73.8,73.7,73.7,4867.0,55.6696,55.6696,55.5942,55.5942,4867.0
2017-09-06 15:10:00,73.7,73.76,73.69,73.76,3824.0,55.5942,55.6395,55.5867,55.6395,3824.0
2017-09-06 15:20:00,73.75,73.76,73.65,73.71,8190.0,55.6319,55.6395,55.5565,55.6017,8190.0
2017-09-06 15:30:00,73.7,73.7,73.54,73.58,9650.0,55.5942,55.5942,55.4735,55.5037,9650.0
2017-09-06 15:40:00,73.58,73.69,73.47,73.68,21650.0,55.5037,55.5867,55.4207,55.5791,21650.0
2017-09-06 15:50:00,73.68,73.7,73.61,73.67,52030.0,55.5791,55.5942,55.5263,55.5716,52030.0
2017-09-07 09:30:00,73.7,73.75,73.7,73.75,200.0,55.5942,55.6319,55.5942,55.6319,200.0
2017-09-07 09:40:00,73.67,73.67,73.62,73.62,300.0,55.5716,55.5716,55.5339,55.5339,300.0
2017-09-07 09:50:00,73.61,73.78,73.61,73.7,1100.0,55.5263,55.6545,55.5263,55.5942,1100.0
2017-09-07 10:00:00,73.9,73.97,73.9,73.97,1395.0,55.7451,55.7979,55.7451,55.7979,1395.0
2017-09-07 10:10:00,74.12,74.14,74.08,74.13,1230.0,55.911,55.9261,55.8808,55.9186,1230.0
2017-09-07 10:20:00,74.16,74.16,73.98,73.98,3000.0,55.9412,55.9412,55.8054,55.8054,3000.0
2017-09-07 10:30:00,73.88,73.91,73.86,73.87,1300.0,55.73,55.7526,55.7149,55.7224,1300.0
2017-09-07 10:40:00,73.95,73.95,73.9,73.9,1004.0,55.7828,55.7828,55.7451,55.7451,1004.0
2017-09-07 10:50:00,73.89,73.94,73.82,73.83,2295.0,55.7375,55.7752,55.6847,55.6923,2295.0
2017-09-07 11:00:00,73.81,73.89,73.77,73.89,3300.0,55.6772,55.7375,55.647,55.7375,3300.0
2017-09-07 11:10:00,73.86,73.87,73.86,73.87,600.0,55.7149,55.7224,55.7149,55.7224,600.0
2017-09-07 11:20:00,73.84,73.93,73.83,73.87,1000.0,55.6998,55.7677,55.6923,55.7224,1000.0
2017-09-07 11:30:00,73.89,73.93,73.85,73.93,1800.0,55.7375,55.7677,55.7074,55.7677,1800.0
2017-09-07 11:40:00,73.92,73.95,73.9,73.95,1100.0,55.7602,55.7828,55.7451,55.7828,1100.0
2017-09-07 11:50:00,73.93,73.93,73.78,73.78,2459.0,55.7677,55.7677,55.6545,55.6545,2459.0
2017-09-07 12:00:00,73.77,73.77,73.66,73.71,1600.0,55.647,55.647,55.564,55.6017,1600.0
2017-09-07 12:10:00,73.66,73.66,73.59,73.59,1200.0,55.564,55.564,55.5112,55.5112,1200.0
2017-09-07 12:20:00,73.62,73.62,73.55,73.6,1350.0,55.5339,55.5339,55.4811,55.5188,1350.0
2017-09-07 12:30:00,73.6,73.62,73.5,73.5,897.0,55.5188,55.5339,55.4433,55.4433,897.0
2017-09-07 12:40:00,73.49,73.54,73.49,73.54,1100.0,55.4358,55.4735,55.4358,55.4735,1100.0
2017-09-07 12:50:00,73.61,73.61,73.61,73.61,200.0,55.5263,55.5263,55.5263,55.5263,200.0
2017-09-07 13:00:00,73.58,73.66,73.58,73.66,800.0,55.5037,55.564,55.5037,55.564,800.0
2017-09-07 13:10:00,73.68,73.76,73.68,73.72,1100.0,55.5791,55.6395,55.5791,55.6093,1100.0
2017-09-07 13:20:00,73.7,73.74,73.7,73.74,600.0,55.5942,55.6244,55.5942,55.6244,600.0
2017-09-07 13:30:00,73.71,73.72,73.69,73.69,400.0,55.6017,55.6093,55.5867,55.5867,400.0
2017-09-07 13:40:00,73.71,73.73,73.7,73.73,700.0,55.6017,55.6168,55.5942,55.6168,700.0
2017-09-07 13:50:00,73.73,73.75,73.7,73.72,800.0,55.6168,55.6319,55.5942,55.6093,800.0
2017-09-07 14:00:00,73.78,73.83,73.78,73.79,700.0,55.6545,55.6923,55.6545,55.6621,700.0
2017-09-07 14:10:00,73.79,73.8,73.77,73.8,1000.0,55.6621,55.6696,55.647,55.6696,1000.0
2017-09-07 14:20:00,73.8,73.81,73.78,73.79,1000.0,55.6696,55.6772,55.6545,55.6621,1000.0
2017-09-07 14:30:00,73.82,73.86,73.81,73.86,1400.0,55.6847,55.7149,55.6772,55.7149,1400.0
2017-09-07 14:40:00,73.85,73.85,73.8,73.81,800.0,55.7074,55.7074,55.6696,55.6772,800.0
2017-09-07 14:50:00,73.81,73.87,73.81,73.86,700.0,55.6772,55.7224,55.6772,55.7149,700.0
2017-09-07 15:00:00,73.86,73.88,73.85,73.87,1600.0,55.7149,55.73,55.7074,55.7224,1600.0
2017-09-07 15:10:00,73.87,73.87,73.8,73.84,3089.0,55.7224,55.7224,55.6696,55.6998,3089.0
2017-09-07 15:20:00,73.84,73.93,73.82,73.93,3200.0,55.6998,55.7677,55.6847,55.7677,3200.0
2017-09-07 15:30:00,73.93,73.94,73.85,73.89,4200.0,55.7677,55.7752,55.7074,55.7375,4200.0
2017-09-07 15:40:00,73.9,73.99,73.87,73.97,8537.0,55.7451,55.813,55.7224,55.7979,8537.0
2017-09-07 15:50:00,74.0,74.02,73.89,74.0,12356.0,55.8205,55.8356,55.7375,55.8205,12356.0
2017-09-08 09:30:00,73.97,74.09,73.91,73.91,400.0,55.7979,55.8884,55.7526,55.7526,400.0
2017-09-08 09:40:00,73.84,73.84,73.82,73.82,500.0,55.6998,55.6998,55.6847,55.6847,500.0
2017-09-08 09:50:00,73.97,74.1,73.96,74.1,500.0,55.7979,55.8959,55.7903,55.8959,500.0
2017-09-08 10:00:00,74.18,74.25,74.11,74.2,2242.0,55.9563,56.0091,55.9035,55.9714,2242.0
2017-09-08 10:10:00,74.26,74.27,74.24,74.24,700.0,56.0166,56.0242,56.0015,56.0015,700.0
2017-09-08 10:20:00,74.3,74.31,74.29,74.29,1426.0,56.0468,56.0543,56.0393,56.0393,1426.0
2017-09-08 10:30:00,74.25,74.32,74.24,74.32,1337.0,56.0091,56.0619,56.0015,56.0619,1337.0
2017-09-08 10:40:00,74.28,74.28,74.27,74.27,300.0,56.0317,56.0317,56.0242,56.0242,300.0
2017-09-08 10:50:00,74.27,74.27,74.27,74.27,300.0,56.0242,56.0242,56.0242,56.0242,300.0
2017-09-08 11:00:00,74.3,74.33,74.28,74.31,1093.0,56.0468,56.0694,56.0317,56.0543,1093.0
2017-09-08 11:10:00,74.34,74.39,74.32,74.32,1121.0,56.077,56.1147,56.0619,56.0619,1121.0
2017-09-08 11:20:00,74.42,74.61,74.42,74.61,3260.0,56.1373,56.2806,56.1373,56.2806,3260.0
2017-09-08 11:30:00,74.54,74.6,74.54,74.6,500.0,56.2278,56.2731,56.2278,56.2731,500.0
2017-09-08 11:40:00,74.63,74.64,74.63,74.64,403.0,56.2957,56.3033,56.2957,56.3033,403.0
2017-09-08 11:50:00,74.68,74.68,74.59,74.59,2364.0,56.3334,56.3334,56.2656,56.2656,2364.0
2017-09-08 12:00:00,74.55,74.55,74.52,74.55,500.0,56.2354,56.2354,56.2128,56.2354,500.0
2017-09-08 12:10:00,74.55,74.55,74.55,74.55,0.0,56.2354,56.2354,56.2354,56.2354,0.0
2017-09-08 12:20:00,74.53,74.57,74.52,74.57,746.0,56.2203,56.2505,56.2128,56.2505,746.0
2017-09-08 12:30:00,74.59,74.6,74.58,74.6,300.0,56.2656,56.2731,56.258,56.2731,300.0
2017-09-08 12:40:00,74.64,74.67,74.64,74.64,560.0,56.3033,56.3259,56.3033,56.3033,560.0
2017-09-08 12:50:00,74.65,74.71,74.65,74.71,2181.0,56.3108,56.3561,56.3108,56.3561,2181.0
2017-09-08 13:00:00,74.69,74.69,74.69,74.69,100.0,56.341,56.341,56.341,56.341,100.0
2017-09-08 13:10:00,74.69,74.69,74.65,74.65,1200.0,56.341,56.341,56.3108,56.3108,1200.0
2017-09-08 13:20:00,74.62,74.62,74.52,74.52,4493.0,56.2882,56.2882,56.2128,56.2128,4493.0
2017-09-08 13:30:00,74.54,74.55,74.54,74.55,200.0,56.2278,56.2354,56.2278,56.2354,200.0
2017-09-08 13:40:00,74.59,74.59,74.58,74.58,400.0,56.2656,56.2656,56.258,56.258,400.0
2017-09-08 13:50:00,74.64,74.64,74.61,74.61,600.0,56.3033,56.3033,56.2806,56.2806,600.0
2017-09-08 14:00:00,74.63,74.69,74.63,74.67,1267.0,56.2957,56.341,56.2957,56.3259,1267.0
2017-09-08 14:10:00,74.73,74.79,74.73,74.79,2292.0,56.3712,56.4164,56.3712,56.4164,2292.0
2017-09-08 14:20:00,74.73,74.79,74.73,74.78,500.0,56.3712,56.4164,56.3712,56.4089,500.0
2017-09-08 14:30:00,74.76,74.78,74.76,74.78,617.0,56.3938,56.4089,56.3938,56.4089,617.0
2017-09-08 14:40:00,74.75,74.75,74.72,74.72,300.0,56.3863,56.3863,56.3636,56.3636,300.0
2017-09-08 14:50:00,74.66,74.7,74.65,74.7,900.0,56.3184,56.3485,56.3108,56.3485,900.0
2017-09-08 15:00:00,74.67,74.67,74.49,74.49,1882.0,56.3259,56.3259,56.1901,56.1901,1882.0
2017-09-08 15:10:00,74.47,74.52,74.42,74.52,4133.0,56.175,56.2128,56.1373,56.2128,4133.0
2017-09-08 15:20:00,74.52,74.52,74.42,74.44,3175.0,56.2128,56.2128,56.1373,56.1524,3175.0
2017-09-08 15:30:00,74.41,74.41,74.31,74.38,2100.0,56.1298,56.1298,56.0543,56.1071,2100.0
2017-09-08 15:40:00,74.39,74.43,74.34,74.41,4877.0,56.1147,56.1449,56.077,56.1298,4877.0
2017-09-08 15:50:00,74.42,74.71,74.41,74.67,16390.0,56.1373,56.3561,56.1298,56.3259,16390.0
2017-09-11 09:30:00,74.7,75.18,74.7,75.18,1820.0,56.3485,56.7106,56.3485,56.7106,1820.0
2017-09-11 09:40:00,75.14,75.14,74.85,74.93,1600.0,56.6804,56.6804,56.4617,56.522,1600.0
2017-09-11 09:50:00,74.91,75.2,74.89,75.2,1600.0,56.5069,56.7257,56.4919,56.7257,1600.0
2017-09-11 10:00:00,75.16,75.17,74.94,75.02,1400.0,56.6955,56.7031,56.5296,56.5899,1400.0
2017-09-11 10:10:00,74.93,75.05,74.93,74.96,700.0,56.522,56.6126,56.522,56.5447,700.0
2017-09-11 10:20:00,75.08,75.17,75.08,75.15,2700.0,56.6352,56.7031,56.6352,56.688,2700.0
2017-09-11 10:30:00,75.21,75.25,75.12,75.12,1000.0,56.7332,56.7634,56.6654,56.6654,1000.0
2017-09-11 10:40:00,75.1,75.24,75.1,75.21,958.0,56.6503,56.7559,56.6503,56.7332,958.0
2017-09-11 10:50:00,75.2,75.2,75.06,75.1,1000.0,56.7257,56.7257,56.6201,56.6503,1000.0
2017-09-11 11:00:00,75.11,75.11,74.8,74.81,1250.0,56.6578,56.6578,56.424,56.4315,1250.0
2017-09-11 11:10:00,74.82,74.9,74.82,74.87,900.0,56.4391,56.4994,56.4391,56.4768,900.0
2017-09-11 11:20:00,74.84,74.95,74.84,74.95,1400.0,56.4541,56.5371,56.4541,56.5371,1400.0
2017-09-11 11:30:00,74.99,75.03,74.97,75.02,1300.0,56.5673,56.5975,56.5522,56.5899,1300.0
2017-09-11 11:40:00,74.95,75.16,74.95,75.16,900.0,56.5371,56.6955,56.5371,56.6955,900.0
2017-09-11 11:50:00,75.14,75.21,75.14,75.21,500.0,56.6804,56.7332,56.6804,56.7332,500.0
2017-09-11 12:00:00,75.17,75.19,75.15,75.19,500.0,56.7031,56.7182,56.688,56.7182,500.0
2017-09-11 12:10:00,75.14,75.18,75.08,75.08,700.0,56.6804,56.7106,56.6352,56.6352,700.0
2017-09-11 12:20:00,75.09,75.13,75.09,75.1,1300.0,56.6427,56.6729,56.6427,56.6503,1300.0
2017-09-11 12:30:00,75.1,75.12,75.09,75.11,1500.0,56.6503,56.6654,56.6427,56.6578,1500.0
2017-09-11 12:40:00,75.11,75.21,75.11,75.18,2820.0,56.6578,56.7332,56.6578,56.7106,2820.0
2017-09-11 12:50:00,75.19,75.2,75.15,75.15,3200.0,56.7182,56.7257,56.688,56.688,3200.0
2017-09-11 13:00:00,75.13,75.17,75.13,75.17,2100.0,56.6729,56.7031,56.6729,56.7031,2100.0
2017-09-11 13:10:00,75.18,75.25,75.16,75.24,3415.0,56.7106,56.7634,56.6955,56.7559,3415.0
2017-09-11 13:20:00,75.29,75.32,75.29,75.31,1894.0,56.7936,56.8162,56.7936,56.8087,1894.0
2017-09-11 13:30:00,75.3,75.3,75.19,75.2,1100.0,56.8011,56.8011,56.7182,56.7257,1100.0
2017-09-11 13:40:00,75.19,75.3,75.19,75.28,1600.0,56.7182,56.8011,56.7182,56.786,1600.0
2017-09-11 13:50:00,75.27,75.32,75.27,75.29,2300.0,56.7785,56.8162,56.7785,56.7936,2300.0
2017-09-11 14:00:00,75.32,75.36,75.31,75.36,2400.0,56.8162,56.8464,56.8087,56.8464,2400.0
2017-09-11 14:10:00,75.36,75.36,75.28,75.28,2700.0,56.8464,56.8464,56.786,56.786,2700.0
2017-09-11 14:20:00,75.29,75.32,75.26,75.31,2700.0,56.7936,56.8162,56.771,56.8087,2700.0
2017-09-11 14:30:00,75.32,75.43,75.31,75.43,2100.0,56.8162,56.8992,56.8087,56.8992,2100.0
2017-09-11 14:40:00,75.42,75.42,75.29,75.31,1800.0,56.8917,56.8917,56.7936,56.8087,1800.0
2017-09-11 14:50:00,75.31,75.35,75.3,75.31,2000.0,56.8087,56.8388,56.8011,56.8087,2000.0
2017-09-11 15:00:00,75.3,75.34,75.29,75.31,4700.0,56.8011,56.8313,56.7936,56.8087,4700.0
2017-09-11 15:10:00,75.31,75.39,75.31,75.37,6207.0,56.8087,56.869,56.8087,56.8539,6207.0
2017-09-11 15:20:00,75.36,75.38,75.33,75.36,5203.0,56.8464,56.8615,56.8238,56.8464,5203.0
2017-09-11 15:30:00,75.37,75.37,75.25,75.29,4956.0,56.8539,56.8539,56.7634,56.7936,4956.0
2017-09-11 15:40:00,75.29,75.36,75.28,75.35,9355.0,56.7936,56.8464,56.786,56.8388,9355.0
2017-09-11 15:50:00,75.34,75.38,75.29,75.36,11099.0,56.8313,56.8615,56.7936,56.8464,11099.0
2017-09-12 09:30:00,75.01,75.01,74.78,74.78,800.0,56.5824,56.5824,56.4089,56.4089,800.0
2017-09-12 09:40:00,75.18,75.31,75.18,75.31,600.0,56.7106,56.8087,56.7106,56.8087,600.0
2017-09-12 09:50:00,75.29,75.38,75.28,75.28,1500.0,56.7936,56.8615,56.786,56.786,1500.0
2017-09-12 10:00:00,75.21,75.38,75.21,75.38,1780.0,56.7332,56.8615,56.7332,56.8615,1780.0
2017-09-12 10:10:00,75.44,75.55,75.44,75.55,1000.0,56.9067,56.9897,56.9067,56.9897,1000.0
2017-09-12 10:20:00,75.55,75.57,75.34,75.34,800.0,56.9897,57.0048,56.8313,56.8313,800.0
2017-09-12 10:30:00,75.29,75.52,75.27,75.51,2912.0,56.7936,56.9671,56.7785,56.9595,2912.0
2017-09-12 10:40:00,75.5,75.51,75.38,75.38,700.0,56.952,56.9595,56.8615,56.8615,700.0
2017-09-12 10:50:00,75.39,75.42,75.34,75.34,700.0,56.869,56.8917,56.8313,56.8313,700.0
2017-09-12 11:00:00,75.24,75.24,75.19,75.19,1300.0,56.7559,56.7559,56.7182,56.7182,1300.0
2017-09-12 11:10:00,75.19,75.22,75.07,75.07,1304.0,56.7182,56.7408,56.6276,56.6276,1304.0
2017-09-12 11:20:00,75.09,75.17,75.05,75.17,1500.0,56.6427,56.7031,56.6126,56.7031,1500.0
2017-09-12 11:30:00,75.15,75.22,75.13,75.22,1200.0,56.688,56.7408,56.6729,56.7408,1200.0
2017-09-12 11:40:00,75.2,75.21,75.17,75.21,900.0,56.7257,56.7332,56.7031,56.7332,900.0
2017-09-12 11:50:00,75.23,75.23,75.08,75.08,400.0,56.7483,56.7483,56.6352,56.6352,400.0
2017-09-12 12:00:00,75.06,75.12,75.06,75.11,1500.0,56.6201,56.6654,56.6201,56.6578,1500.0
2017-09-12 12:10:00,75.07,75.08,75.06,75.07,600.0,56.6276,56.6352,56.6201,56.6276,600.0
2017-09-12 12:20:00,75.02,75.04,74.92,74.94,1600.0,56.5899,56.605,56.5145,56.5296,1600.0
2017-09-12 12:30:00,74.95,75.0,74.95,75.0,700.0,56.5371,56.5748,56.5371,56.5748,700.0
2017-09-12 12:40:00,75.0,75.02,75.0,75.0,1000.0,56.5748,56.5899,56.5748,56.5748,1000.0
2017-09-12 12:50:00,74.99,75.01,74.99,75.0,700.0,56.5673,56.5824,56.5673,56.5748,700.0
2017-09-12 13:00:00,75.0,75.01,74.99,75.0,600.0,56.5748,56.5824,56.5673,56.5748,600.0
2017-09-12 13:10:00,75.0,75.0,74.99,74.99,1600.0,56.5748,56.5748,56.5673,56.5673,1600.0
2017-09-12 13:20:00,75.0,75.0,74.97,74.97,2900.0,56.5748,56.5748,56.5522,56.5522,2900.0
2017-09-12 13:30:00,74.97,74.97,74.72,74.72,2000.0,56.5522,56.5522,56.3636,56.3636,2000.0
2017-09-12 13:40:00,74.72,74.72,74.55,74.62,2400.0,56.3636,56.3636,56.2354,56.2882,2400.0
2017-09-12 13:50:00,74.64,74.66,74.64,74.64,987.0,56.3033,56.3184,56.3033,56.3033,987.0
2017-09-12 14:00:00,74.62,74.62,74.46,74.52,1872.0,56.2882,56.2882,56.1675,56.2128,1872.0
2017-09-12 14:10:00,74.52,74.59,74.52,74.58,1400.0,56.2128,56.2656,56.2128,56.258,1400.0
2017-09-12 14:20:00,74.54,74.55,74.53,74.53,1200.0,56.2278,56.2354,56.2203,56.2203,1200.0
2017-09-12 14:30:00,74.55,74.55,74.51,74.54,1800.0,56.2354,56.2354,56.2052,56.2278,1800.0
2017-09-12 14:40:00,74.52,74.57,74.52,74.52,1400.0,56.2128,56.2505,56.2128,56.2128,1400.0
2017-09-12 14:50:00,74.52,74.52,74.45,74.48,1300.0,56.2128,56.2128,56.16,56.1826,1300.0
2017-09-12 15:00:00,74.42,74.49,74.32,74.32,1700.0,56.1373,56.1901,56.0619,56.0619,1700.0
2017-09-12 15:10:00,74.28,74.28,74.18,74.18,3177.0,56.0317,56.0317,55.9563,55.9563,3177.0
2017-09-12 15:20:00,74.18,74.25,74.18,74.25,2868.0,55.9563,56.0091,55.9563,56.0091,2868.0
2017-09-12 15:30:00,74.25,74.25,74.09,74.13,4250.0,56.0091,56.0091,55.8884,55.9186,4250.0
2017-09-12 15:40:00,74.13,74.16,74.04,74.15,7391.0,55.9186,55.9412,55.8507,55.9337,7391.0
2017-09-12 15:50:00,74.16,74.35,74.15,74.35,14520.0,55.9412,56.0845,55.9337,56.0845,14520.0
2017-09-13 09:30:00,74.11,74.11,73.88,73.88,504.0,55.9035,55.9035,55.73,55.73,504.0
2017-09-13 09:40:00,73.9,74.08,73.89,74.08,900.0,55.7451,55.8808,55.7375,55.8808,900.0
2017-09-13 09:50:00,74.04,74.05,74.0,74.02,1100.0,55.8507,55.8582,55.8205,55.8356,1100.0
2017-09-13 10:00:00,74.02,74.1,74.02,74.04,900.0,55.8356,55.8959,55.8356,55.8507,900.0
2017-09-13 10:10:00,74.07,74.07,74.05,74.05,200.0,55.8733,55.8733,55.8582,55.8582,200.0
2017-09-13 10:20:00,74.06,74.29,74.06,74.24,400.0,55.8658,56.0393,55.8658,56.0015,400.0
2017-09-13 10:30:00,74.31,74.31,74.19,74.21,900.0,56.0543,56.0543,55.9638,55.9789,900.0
2017-09-13 10:40:00,74.14,74.14,74.08,74.09,1000.0,55.9261,55.9261,55.8808,55.8884,1000.0
2017-09-13 10:50:00,74.15,74.23,74.15,74.18,1000.0,55.9337,55.994,55.9337,55.9563,1000.0
2017-09-13 11:00:00,74.18,74.25,74.18,74.21,1000.0,55.9563,56.0091,55.9563,55.9789,1000.0
2017-09-13 11:10:00,74.28,74.28,74.23,74.23,600.0,56.0317,56.0317,55.994,55.994,600.0
2017-09-13 11:20:00,74.21,74.21,74.12,74.12,1300.0,55.9789,55.9789,55.911,55.911,1300.0
2017-09-13 11:30:00,74.11,74.21,74.1,74.21,1100.0,55.9035,55.9789,55.8959,55.9789,1100.0
2017-09-13 11:40:00,74.2,74.22,74.2,74.22,300.0,55.9714,55.9865,55.9714,55.9865,300.0
2017-09-13 11:50:00,74.22,74.26,74.21,74.22,600.0,55.9865,56.0166,55.9789,55.9865,600.0
2017-09-13 12:00:00,74.22,74.24,74.19,74.23,625.0,55.9865,56.0015,55.9638,55.994,625.0
2017-09-13 12:10:00,74.21,74.24,74.2,74.24,500.0,55.9789,56.0015,55.9714,56.0015,500.0
2017-09-13 12:20:00,74.24,74.26,74.21,74.25,1100.0,56.0015,56.0166,55.9789,56.0091,1100.0
2017-09-13 12:30:00,74.22,74.25,74.2,74.22,1100.0,55.9865,56.0091,55.9714,55.9865,1100.0
2017-09-13 12:40:00,74.22,74.23,74.2,74.23,900.0,55.9865,55.994,55.9714,55.994,900.0
2017-09-13 12:50:00,74.22,74.23,74.17,74.18,1300.0,55.9865,55.994,55.9487,55.9563,1300.0
2017-09-13 13:00:00,74.18,74.23,74.13,74.21,1500.0,55.9563,55.994,55.9186,55.9789,1500.0
2017-09-13 13:10:00,74.19,74.19,74.15,74.17,900.0,55.9638,55.9638,55.9337,55.9487,900.0
2017-09-13 13:20:00,74.14,74.14,74.11,74.14,2200.0,55.9261,55.9261,55.9035,55.9261,2200.0
2017-09-13 13:30:00,74.15,74.15,74.12,74.13,1100.0,55.9337,55.9337,55.911,55.9186,1100.0
2017-09-13 13:40:00,74.13,74.15,74.11,74.13,1300.0,55.9186,55.9337,55.9035,55.9186,1300.0
2017-09-13 13:50:00,74.13,74.13,74.09,74.1,1400.0,55.9186,55.9186,55.8884,55.8959,1400.0
2017-09-13 14:00:00,74.09,74.16,74.08,74.16,1600.0,55.8884,55.9412,55.8808,55.9412,1600.0
2017-09-13 14:10:00,74.15,74.15,74.12,74.13,1200.0,55.9337,55.9337,55.911,55.9186,1200.0
2017-09-13 14:20:00,74.08,74.11,74.05,74.11,1900.0,55.8808,55.9035,55.8582,55.9035,1900.0
2017-09-13 14:30:00,74.09,74.09,74.0,74.0,1800.0,55.8884,55.8884,55.8205,55.8205,1800.0
2017-09-13 14:40:00,73.97,73.97,73.88,73.92,1908.0,55.7979,55.7979,55.73,55.7602,1908.0
2017-09-13 14:50:00,73.93,73.96,73.93,73.95,900.0,55.7677,55.7903,55.7677,55.7828,900.0
2017-09-13 15:00:00,73.99,74.04,73.93,73.93,1841.0,55.813,55.8507,55.7677,55.7677,1841.0
2017-09-13 15:10:00,73.92,73.94,73.88,73.94,1000.0,55.7602,55.7752,55.73,55.7752,1000.0
2017-09-13 15:20:00,73.94,73.99,73.9,73.9,2400.0,55.7752,55.813,55.7451,55.7451,2400.0
2017-09-13 15:30:00,73.89,73.92,73.89,73.92,1200.0,55.7375,55.7602,55.7375,55.7602,1200.0
2017-09-13 15:40:00,73.93,73.98,73.91,73.98,2500.0,55.7677,55.8054,55.7526,55.8054,2500.0
2017-09-13 15:50:00,73.98,74.1,73.97,74.1,10173.0,55.8054,55.8959,55.7979,55.8959,10173.0
2017-09-14 09:30:00,73.87,73.87,73.53,73.53,1500.0,55.7224,55.7224,55.466,55.466,1500.0
2017-09-14 09:40:00,73.6,73.7,73.6,73.69,1100.0,55.5188,55.5942,55.5188,55.5867,1100.0
2017-09-14 09:50:00,73.63,73.66,73.54,73.6,1100.0,55.5414,55.564,55.4735,55.5188,1100.0
2017-09-14 10:00:00,73.62,73.78,73.56,73.71,1500.0,55.5339,55.6545,55.4886,55.6017,1500.0
2017-09-14 10:10:00,73.67,73.68,73.59,73.68,1200.0,55.5716,55.5791,55.5112,55.5791,1200.0
2017-09-14 10:20:00,73.75,73.98,73.75,73.98,1100.0,55.6319,55.8054,55.6319,55.8054,1100.0
2017-09-14 10:30:00,74.01,74.11,74.0,74.0,799.0,55.828,55.9035,55.8205,55.8205,799.0
2017-09-14 10:40:00,73.88,74.05,73.88,74.05,1739.0,55.73,55.8582,55.73,55.8582,1739.0
2017-09-14 10:50:00,74.03,74.03,73.87,73.87,600.0,55.8431,55.8431,55.7224,55.7224,600.0
2017-09-14 11:00:00,73.82,73.96,73.81,73.93,900.0,55.6847,55.7903,55.6772,55.7677,900.0
2017-09-14 11:10:00,73.91,73.91,73.82,73.85,1393.0,55.7526,55.7526,55.6847,55.7074,1393.0
2017-09-14 11:20:00,73.91,73.93,73.91,73.92,400.0,55.7526,55.7677,55.7526,55.7602,400.0
2017-09-14 11:30:00,73.94,73.95,73.9,73.94,800.0,55.7752,55.7828,55.7451,55.7752,800.0
2017-09-14 11:40:00,73.91,73.91,73.81,73.86,500.0,55.7526,55.7526,55.6772,55.7149,500.0
2017-09-14 11:50:00,73.89,73.89,73.89,73.89,100.0,55.7375,55.7375,55.7375,55.7375,100.0
2017-09-14 12:00:00,73.87,73.98,73.87,73.96,900.0,55.7224,55.8054,55.7224,55.7903,900.0
2017-09-14 12:10:00,74.0,74.15,74.0,74.15,600.0,55.8205,55.9337,55.8205,55.9337,600.0
2017-09-14 12:20:00,74.16,74.23,74.16,74.19,400.0,55.9412,55.994,55.9412,55.9638,400.0
2017-09-14 12:30:00,74.19,74.2,74.19,74.2,400.0,55.9638,55.9714,55.9638,55.9714,400.0
2017-09-14 12:40:00,74.17,74.18,74.15,74.18,700.0,55.9487,55.9563,55.9337,55.9563,700.0
2017-09-14 12:50:00,74.22,74.22,74.15,74.15,1440.0,55.9865,55.9865,55.9337,55.9337,1440.0
2017-09-14 13:00:00,74.15,74.16,74.15,74.16,200.0,55.9337,55.9412,55.9337,55.9412,200.0
2017-09-14 13:10:00,74.12,74.17,74.12,74.17,600.0,55.911,55.9487,55.911,55.9487,600.0
2017-09-14 13:20:00,74.19,74.19,74.16,74.18,1200.0,55.9638,55.9638,55.9412,55.9563,1200.0
2017-09-14 13:30:00,74.17,74.17,74.13,74.15,400.0,55.9487,55.9487,55.9186,55.9337,400.0
2017-09-14 13:40:00,74.2,74.28,74.18,74.28,1400.0,55.9714,56.0317,55.9563,56.0317,1400.0
2017-09-14 13:50:00,74.32,74.39,74.29,74.38,1514.0,56.0619,56.1147,56.0393,56.1071,1514.0
2017-09-14 14:00:00,74.35,74.35,74.32,74.33,500.0,56.0845,56.0845,56.0619,56.0694,500.0
2017-09-14 14:10:00,74.31,74.35,74.28,74.35,1100.0,56.0543,56.0845,56.0317,56.0845,1100.0
2017-09-14 14:20:00,74.32,74.33,74.31,74.32,600.0,56.0619,56.0694,56.0543,56.0619,600.0
2017-09-14 14:30:00,74.34,74.39,74.34,74.39,800.0,56.077,56.1147,56.077,56.1147,800.0
2017-09-14 14:40:00,74.38,74.41,74.37,74.39,800.0,56.1071,56.1298,56.0996,56.1147,800.0
2017-09-14 14:50:00,74.37,74.37,74.31,74.31,800.0,56.0996,56.0996,56.0543,56.0543,800.0
2017-09-14 15:00:00,74.3,74.3,74.21,74.21,1100.0,56.0468,56.0468,55.9789,55.9789,1100.0
2017-09-14 15:10:00,74.22,74.24,74.22,74.22,2000.0,55.9865,56.0015,55.9865,55.9865,2000.0
2017-09-14 15:20:00,74.21,74.23,74.19,74.19,2700.0,55.9789,55.994,55.9638,55.9638,2700.0
2017-09-14 15:30:00,74.2,74.32,74.16,74.32,5584.0,55.9714,56.0619,55.9412,56.0619,5584.0
2017-09-14 15:40:00,74.31,74.39,74.29,74.39,6280.0,56.0543,56.1147,56.0393,56.1147,6280.0
2017-09-14 15:50:00,74.4,74.45,74.34,74.44,12449.0,56.1222,56.16,56.077,56.1524,12449.0
2017-09-15 09:30:00,74.41,74.48,74.28,74.28,900.0,56.1298,56.1826,56.0317,56.0317,900.0
2017-09-15 09:40:00,74.19,74.54,74.19,74.54,2150.0,55.9638,56.2278,55.9638,56.2278,2150.0
2017-09-15 09:50:00,74.53,74.53,74.31,74.31,2732.0,56.2203,56.2203,56.0543,56.0543,2732.0
2017-09-15 10:00:00,74.28,74.38,74.06,74.06,1500.0,56.0317,56.1071,55.8658,55.8658,1500.0
2017-09-15 10:10:00,74.07,74.07,73.85,73.85,2900.0,55.8733,55.8733,55.7074,55.7074,2900.0
2017-09-15 10:20:00,73.84,73.94,73.79,73.85,3517.0,55.6998,55.7752,55.6621,55.7074,3517.0
2017-09-15 10:30:00,73.85,73.93,73.81,73.9,2950.0,55.7074,55.7677,55.6772,55.7451,2950.0
2017-09-15 10:40:00,73.86,73.92,73.66,73.77,2492.0,55.7149,55.7602,55.564,55.647,2492.0
2017-09-15 10:50:00,73.73,73.73,73.62,73.72,1523.0,55.6168,55.6168,55.5339,55.6093,1523.0
2017-09-15 11:00:00,73.74,73.74,73.67,73.72,1700.0,55.6244,55.6244,55.5716,55.6093,1700.0
2017-09-15 11:10:00,73.81,73.95,73.8,73.92,2300.0,55.6772,55.7828,55.6696,55.7602,2300.0
2017-09-15 11:20:00,73.94,73.97,73.83,73.85,2397.0,55.7752,55.7979,55.6923,55.7074,2397.0
2017-09-15 11:30:00,73.83,73.88,73.8,73.85,2978.0,55.6923,55.73,55.6696,55.7074,2978.0
2017-09-15 11:40:00,73.87,74.0,73.85,73.98,2593.0,55.7224,55.8205,55.7074,55.8054,2593.0
2017-09-15 11:50:00,73.99,74.09,73.99,74.09,1100.0,55.813,55.8884,55.813,55.8884,1100.0
2017-09-15 12:00:00,74.06,74.1,74.06,74.1,1413.0,55.8658,55.8959,55.8658,55.8959,1413.0
2017-09-15 12:10:00,74.1,74.15,74.07,74.13,1632.0,55.8959,55.9337,55.8733,55.9186,1632.0
2017-09-15 12:20:00,74.15,74.19,74.14,74.18,2088.0,55.9337,55.9638,55.9261,55.9563,2088.0
2017-09-15 12:30:00,74.24,74.26,74.22,74.26,1400.0,56.0015,56.0166,55.9865,56.0166,1400.0
2017-09-15 12:40:00,74.28,74.3,74.17,74.17,4000.0,56.0317,56.0468,55.9487,55.9487,4000.0
2017-09-15 12:50:00,74.15,74.15,74.11,74.12,2359.0,55.9337,55.9337,55.9035,55.911,2359.0
2017-09-15 13:00:00,74.12,74.17,74.12,74.17,1900.0,55.911,55.9487,55.911,55.9487,1900.0
2017-09-15 13:10:00,74.17,74.18,74.16,74.17,1640.0,55.9487,55.9563,55.9412,55.9487,1640.0
2017-09-15 13:20:00,74.16,74.22,74.15,74.19,2342.0,55.9412,55.9865,55.9337,55.9638,2342.0
2017-09-15 13:30:00,74.24,74.3,74.24,74.27,2600.0,56.0015,56.0468,56.0015,56.0242,2600.0
2017-09-15 13:40:00,74.27,74.27,74.21,74.25,1700.0,56.0242,56.0242,55.9789,56.0091,1700.0
2017-09-15 13:50:00,74.22,74.3,74.18,74.29,2192.0,55.9865,56.0468,55.9563,56.0393,2192.0
2017-09-15 14:00:00,74.31,74.31,74.26,74.27,2355.0,56.0543,56.0543,56.0166,56.0242,2355.0
2017-09-15 14:10:00,74.3,74.3,74.25,74.26,2000.0,56.0468,56.0468,56.0091,56.0166,2000.0
2017-09-15 14:20:00,74.27,74.33,74.25,74.33,2941.0,56.0242,56.0694,56.0091,56.0694,2941.0
2017-09-15 14:30:00,74.36,74.36,74.28,74.29,4600.0,56.0921,56.0921,56.0317,56.0393,4600.0
2017-09-15 14:40:00,74.3,74.36,74.3,74.31,3112.0,56.0468,56.0921,56.0468,56.0543,3112.0
2017-09-15 14:50:00,74.29,74.3,74.26,74.3,2800.0,56.0393,56.0468,56.0166,56.0468,2800.0
2017-09-15 15:00:00,74.29,74.34,74.29,74.33,4672.0,56.0393,56.077,56.0393,56.0694,4672.0
2017-09-15 15:10:00,74.33,74.38,74.32,74.38,3503.0,56.0694,56.1071,56.0619,56.1071,3503.0
2017-09-15 15:20:00,74.39,74.46,74.39,74.45,6080.0,56.1147,56.1675,56.1147,56.16,6080.0
2017-09-15 15:30:00,74.44,74.54,74.44,74.54,4600.0,56.1524,56.2278,56.1524,56.2278,4600.0
2017-09-15 15:40:00,74.55,74.61,74.48,74.48,12307.0,56.2354,56.2806,56.1826,56.1826,12307.0
2017-09-15 15:50:00,74.48,74.61,74.47,74.59,15027.0,56.1826,56.2806,56.175,56.2656,15027.0
2017-09-18 09:30:00,74.55,74.6,74.55,74.57,1374.0,56.2354,56.2731,56.2354,56.2505,1374.0
2017-09-18 09:40:00,74.62,74.68,74.45,74.47,700.0,56.2882,56.3334,56.16,56.175,700.0
2017-09-18 09:50:00,74.5,74.52,74.43,74.46,1010.0,56.1977,56.2128,56.1449,56.1675,1010.0
2017-09-18 10:00:00,74.55,74.55,74.51,74.51,200.0,56.2354,56.2354,56.2052,56.2052,200.0
2017-09-18 10:10:00,74.53,74.63,74.53,74.55,1300.0,56.2203,56.2957,56.2203,56.2354,1300.0
2017-09-18 10:20:00,74.52,74.52,74.43,74.43,900.0,56.2128,56.2128,56.1449,56.1449,900.0
2017-09-18 10:30:00,74.44,74.45,74.37,74.37,584.0,56.1524,56.16,56.0996,56.0996,584.0
2017-09-18 10:40:00,74.4,74.43,74.35,74.43,300.0,56.1222,56.1449,56.0845,56.1449,300.0
2017-09-18 10:50:00,74.36,74.42,74.36,74.42,200.0,56.0921,56.1373,56.0921,56.1373,200.0
2017-09-18 11:00:00,74.4,74.4,74.27,74.36,1100.0,56.1222,56.1222,56.0242,56.0921,1100.0
2017-09-18 11:10:00,74.33,74.45,74.33,74.43,800.0,56.0694,56.16,56.0694,56.1449,800.0
2017-09-18 11:20:00,74.45,74.53,74.45,74.53,500.0,56.16,56.2203,56.16,56.2203,500.0
2017-09-18 11:30:00,74.52,74.53,74.44,74.53,1000.0,56.2128,56.2203,56.1524,56.2203,1000.0
2017-09-18 11:40:00,74.47,74.48,74.44,74.44,400.0,56.175,56.1826,56.1524,56.1524,400.0
2017-09-18 11:50:00,74.41,74.41,74.39,74.4,498.0,56.1298,56.1298,56.1147,56.1222,498.0
2017-09-18 12:00:00,74.4,74.4,74.4,74.4,900.0,56.1222,56.1222,56.1222,56.1222,900.0
2017-09-18 12:10:00,74.4,74.42,74.35,74.35,2800.0,56.1222,56.1373,56.0845,56.0845,2800.0
2017-09-18 12:20:00,74.37,74.37,74.27,74.27,2584.0,56.0996,56.0996,56.0242,56.0242,2584.0
2017-09-18 12:30:00,74.26,74.26,74.09,74.09,6286.0,56.0166,56.0166,55.8884,55.8884,6286.0
2017-09-18 12:40:00,74.05,74.05,73.97,74.03,3543.0,55.8582,55.8582,55.7979,55.8431,3543.0
2017-09-18 12:50:00,74.05,74.07,74.04,74.07,554.0,55.8582,55.8733,55.8507,55.8733,554.0
2017-09-18 13:00:00,74.1,74.21,74.1,74.19,1500.0,55.8959,55.9789,55.8959,55.9638,1500.0
2017-09-18 13:10:00,74.17,74.22,74.17,74.22,400.0,55.9487,55.9865,55.9487,55.9865,400.0
2017-09-18 13:20:00,74.21,74.24,74.21,74.21,971.0,55.9789,56.0015,55.9789,55.9789,971.0
2017-09-18 13:30:00,74.23,74.26,74.23,74.26,1050.0,55.994,56.0166,55.994,56.0166,1050.0
2017-09-18 13:40:00,74.28,74.35,74.27,74.32,1400.0,56.0317,56.0845,56.0242,56.0619,1400.0
2017-09-18 13:50:00,74.32,74.33,74.31,74.32,800.0,56.0619,56.0694,56.0543,56.0619,800.0
2017-09-18 14:00:00,74.31,74.31,74.26,74.26,1031.0,56.0543,56.0543,56.0166,56.0166,1031.0
2017-09-18 14:10:00,74.27,74.29,74.26,74.26,1100.0,56.0242,56.0393,56.0166,56.0166,1100.0
2017-09-18 14:20:00,74.26,74.33,74.26,74.31,500.0,56.0166,56.0694,56.0166,56.0543,500.0
2017-09-18 14:30:00,74.3,74.3,74.24,74.24,1167.0,56.0468,56.0468,56.0015,56.0015,1167.0
2017-09-18 14:40:00,74.23,74.23,74.19,74.2,300.0,55.994,55.994,55.9638,55.9714,300.0
2017-09-18 14:50:00,74.2,74.24,74.19,74.23,1000.0,55.9714,56.0015,55.9638,55.994,1000.0
2017-09-18 15:00:00,74.17,74.21,74.16,74.2,1795.0,55.9487,55.9789,55.9412,55.9714,1795.0
2017-09-18 15:10:00,74.21,74.21,74.18,74.21,2600.0,55.9789,55.9789,55.9563,55.9789,2600.0
2017-09-18 15:20:00,74.23,74.31,74.22,74.27,2300.0,55.994,56.0543,55.9865,56.0242,2300.0
2017-09-18 15:30:00,74.28,74.29,74.22,74.24,4495.0,56.0317,56.0393,55.9865,56.0015,4495.0
2017-09-18 15:40:00,74.26,74.27,74.23,74.25,4680.0,56.0166,56.0242,55.994,56.0091,4680.0
2017-09-18 15:50:00,74.25,74.32,74.25,74.31,7070.0,56.0091,56.0619,56.0091,56.0543,7070.0
2017-09-19 09:30:00,74.44,74.55,74.37,74.37,900.0,56.1524,56.2354,56.0996,56.0996,900.0
2017-09-19 09:40:00,74.39,74.57,74.39,74.5,1700.0,56.1147,56.2505,56.1147,56.1977,1700.0
2017-09-19 09:50:00,74.49,74.5,74.36,74.39,2800.0,56.1901,56.1977,56.0921,56.1147,2800.0
2017-09-19 10:00:00,74.3,74.45,74.28,74.31,2600.0,56.0468,56.16,56.0317,56.0543,2600.0
2017-09-19 10:10:00,74.29,74.29,74.24,74.29,1000.0,56.0393,56.0393,56.0015,56.0393,1000.0
2017-09-19 10:20:00,74.32,74.35,74.22,74.34,1800.0,56.0619,56.0845,55.9865,56.077,1800.0
2017-09-19 10:30:00,74.33,74.33,74.21,74.23,2420.0,56.0694,56.0694,55.9789,55.994,2420.0
2017-09-19 10:40:00,74.21,74.24,74.14,74.17,3315.0,55.9789,56.0015,55.9261,55.9487,3315.0
2017-09-19 10:50:00,74.2,74.23,74.13,74.13,4592.0,55.9714,55.994,55.9186,55.9186,4592.0
2017-09-19 11:00:00,74.12,74.2,74.09,74.2,4502.0,55.911,55.9714,55.8884,55.9714,4502.0
2017-09-19 11:10:00,74.19,74.19,74.06,74.06,3154.0,55.9638,55.9638,55.8658,55.8658,3154.0
2017-09-19 11:20:00,74.06,74.07,74.02,74.05,2100.0,55.8658,55.8733,55.8356,55.8582,2100.0
2017-09-19 11:30:00,74.06,74.07,74.04,74.04,1700.0,55.8658,55.8733,55.8507,55.8507,1700.0
2017-09-19 11:40:00,74.03,74.05,74.0,74.0,1200.0,55.8431,55.8582,55.8205,55.8205,1200.0
2017-09-19 11:50:00,74.02,74.03,73.95,73.95,2600.0,55.8356,55.8431,55.7828,55.7828,2600.0
2017-09-19 12:00:00,73.96,73.96,73.88,73.92,1501.0,55.7903,55.7903,55.73,55.7602,1501.0
2017-09-19 12:10:00,73.93,73.93,73.87,73.87,700.0,55.7677,55.7677,55.7224,55.7224,700.0
2017-09-19 12:20:00,73.88,73.88,73.87,73.87,900.0,55.73,55.73,55.7224,55.7224,900.0
2017-09-19 12:30:00,73.86,73.86,73.81,73.81,600.0,55.7149,55.7149,55.6772,55.6772,600.0
2017-09-19 12:40:00,73.8,73.81,73.69,73.7,4826.0,55.6696,55.6772,55.5867,55.5942,4826.0
2017-09-19 12:50:00,73.72,73.72,73.67,73.67,1700.0,55.6093,55.6093,55.5716,55.5716,1700.0
2017-09-19 13:00:00,73.67,73.67,73.64,73.65,3333.0,55.5716,55.5716,55.5489,55.5565,3333.0
2017-09-19 13:10:00,73.64,73.65,73.57,73.57,2100.0,55.5489,55.5565,55.4961,55.4961,2100.0
2017-09-19 13:20:00,73.56,73.63,73.54,73.63,5784.0,55.4886,55.5414,55.4735,55.5414,5784.0
2017-09-19 13:30:00,73.62,73.64,73.56,73.57,3292.0,55.5339,55.5489,55.4886,55.4961,3292.0
2017-09-19 13:40:00,73.57,73.57,73.36,73.39,6027.0,55.4961,55.4961,55.3377,55.3604,6027.0
2017-09-19 13:50:00,73.38,73.38,73.33,73.35,4025.0,55.3528,55.3528,55.3151,55.3302,4025.0
2017-09-19 14:00:00,73.38,73.44,73.34,73.43,2592.0,55.3528,55.3981,55.3226,55.3905,2592.0
2017-09-19 14:10:00,73.42,73.43,73.28,73.29,4100.0,55.383,55.3905,55.2774,55.2849,4100.0
2017-09-19 14:20:00,73.29,73.38,73.29,73.38,3396.0,55.2849,55.3528,55.2849,55.3528,3396.0
2017-09-19 14:30:00,73.36,73.36,73.34,73.35,1623.0,55.3377,55.3377,55.3226,55.3302,1623.0
2017-09-19 14:40:00,73.36,73.38,73.34,73.34,2100.0,55.3377,55.3528,55.3226,55.3226,2100.0
2017-09-19 14:50:00,73.34,73.46,73.27,73.45,5043.0,55.3226,55.4132,55.2698,55.4056,5043.0
2017-09-19 15:00:00,73.47,73.47,73.35,73.37,4776.0,55.4207,55.4207,55.3302,55.3453,4776.0
2017-09-19 15:10:00,73.36,73.44,73.36,73.42,3551.0,55.3377,55.3981,55.3377,55.383,3551.0
2017-09-19 15:20:00,73.41,73.5,73.41,73.47,2982.0,55.3754,55.4433,55.3754,55.4207,2982.0
2017-09-19 15:30:00,73.49,73.56,73.48,73.48,5496.0,55.4358,55.4886,55.4283,55.4283,5496.0
2017-09-19 15:40:00,73.47,73.47,73.36,73.41,5352.0,55.4207,55.4207,55.3377,55.3754,5352.0
2017-09-19 15:50:00,73.42,73.48,73.41,73.47,7844.0,55.383,55.4283,55.3754,55.4207,7844.0
2017-09-20 09:30:00,73.66,73.82,73.64,73.82,2035.0,55.564,55.6847,55.5489,55.6847,2035.0
2017-09-20 09:40:00,73.8,73.8,73.64,73.67,1500.0,55.6696,55.6696,55.5489,55.5716,1500.0
2017-09-20 09:50:00,73.68,73.71,73.43,73.54,4000.0,55.5791,55.6017,55.3905,55.4735,4000.0
2017-09-20 10:00:00,73.51,73.57,73.44,73.48,5197.0,55.4509,55.4961,55.3981,55.4283,5197.0
2017-09-20 10:10:00,73.47,73.48,73.24,73.32,4700.0,55.4207,55.4283,55.2472,55.3076,4700.0
2017-09-20 10:20:00,73.33,73.48,73.33,73.45,2300.0,55.3151,55.4283,55.3151,55.4056,2300.0
2017-09-20 10:30:00,73.46,73.46,73.28,73.31,1800.0,55.4132,55.4132,55.2774,55.3,1800.0
2017-09-20 10:40:00,73.3,73.31,73.2,73.25,9669.0,55.2925,55.3,55.217,55.2548,9669.0
2017-09-20 10:50:00,73.23,73.44,73.23,73.36,3198.0,55.2397,55.3981,55.2397,55.3377,3198.0
2017-09-20 11:00:00,73.37,73.41,73.34,73.41,1607.0,55.3453,55.3754,55.3226,55.3754,1607.0
2017-09-20 11:10:00,73.42,73.47,73.4,73.41,1953.0,55.383,55.4207,55.3679,55.3754,1953.0
2017-09-20 11:20:00,73.39,73.46,73.38,73.46,2200.0,55.3604,55.4132,55.3528,55.4132,2200.0
2017-09-20 11:30:00,73.48,73.61,73.48,73.48,3699.0,55.4283,55.5263,55.4283,55.4283,3699.0
2017-09-20 11:40:00,73.48,73.5,73.44,73.44,2300.0,55.4283,55.4433,55.3981,55.3981,2300.0
2017-09-20 11:50:00,73.44,73.54,73.44,73.51,3450.0,55.3981,55.4735,55.3981,55.4509,3450.0
2017-09-20 12:00:00,73.5,73.51,73.5,73.51,900.0,55.4433,55.4509,55.4433,55.4509,900.0
2017-09-20 12:10:00,73.52,73.52,73.5,73.51,700.0,55.4584,55.4584,55.4433,55.4509,700.0
2017-09-20 12:20:00,73.51,73.51,73.49,73.51,700.0,55.4509,55.4509,55.4358,55.4509,700.0
2017-09-20 12:30:00,73.53,73.64,73.52,73.52,1900.0,55.466,55.5489,55.4584,55.4584,1900.0
2017-09-20 12:40:00,73.51,73.53,73.5,73.5,900.0,55.4509,55.466,55.4433,55.4433,900.0
2017-09-20 12:50:00,73.51,73.51,73.44,73.44,1000.0,55.4509,55.4509,55.3981,55.3981,1000.0
2017-09-20 13:00:00,73.45,73.49,73.43,73.47,1300.0,55.4056,55.4358,55.3905,55.4207,1300.0
2017-09-20 13:10:00,73.46,73.46,73.43,73.44,700.0,55.4132,55.4132,55.3905,55.3981,700.0
2017-09-20 13:20:00,73.49,73.5,73.43,73.43,1000.0,55.4358,55.4433,55.3905,55.3905,1000.0
2017-09-20 13:30:00,73.41,73.41,73.39,73.39,500.0,55.3754,55.3754,55.3604,55.3604,500.0
2017-09-20 13:40:00,73.4,73.42,73.39,73.39,500.0,55.3679,55.383,55.3604,55.3604,500.0
2017-09-20 13:50:00,73.42,73.42,73.37,73.37,1518.0,55.383,55.383,55.3453,55.3453,1518.0
2017-09-20 14:00:00,73.35,73.35,73.1,73.12,16770.0,55.3302,55.3302,55.1416,55.1567,16770.0
2017-09-20 14:10:00,73.17,73.17,73.05,73.07,6353.0,55.1944,55.1944,55.1039,55.119,6353.0
2017-09-20 14:20:00,73.08,73.08,72.97,73.04,4299.0,55.1265,55.1265,55.0435,55.0963,4299.0
2017-09-20 14:30:00,73.02,73.02,72.94,72.94,1932.0,55.0813,55.0813,55.0209,55.0209,1932.0
2017-09-20 14:40:00,72.93,73.01,72.91,73.01,1400.0,55.0134,55.0737,54.9983,55.0737,1400.0
2017-09-20 14:50:00,73.01,73.25,73.01,73.02,25281.0,55.0737,55.2548,55.0737,55.0813,25281.0
2017-09-20 15:00:00,73.05,73.14,72.99,73.11,2200.0,55.1039,55.1718,55.0586,55.1491,2200.0
2017-09-20 15:10:00,73.12,73.22,73.11,73.22,3938.0,55.1567,55.2321,55.1491,55.2321,3938.0
2017-09-20 15:20:00,73.21,73.24,73.14,73.23,1900.0,55.2246,55.2472,55.1718,55.2397,1900.0
2017-09-20 15:30:00,73.2,73.33,73.2,73.3,5211.0,55.217,55.3151,55.217,55.2925,5211.0
2017-09-20 15:40:00,73.3,73.31,73.22,73.25,5006.0,55.2925,55.3,55.2321,55.2548,5006.0
2017-09-20 15:50:00,73.27,73.32,73.18,73.19,21768.0,55.2698,55.3076,55.202,55.2095,21768.0
2017-09-21 09:30:00,73.18,73.18,73.04,73.06,900.0,55.202,55.202,55.0963,55.1114,900.0
2017-09-21 09:40:00,73.07,73.2,73.07,73.1,1900.0,55.119,55.217,55.119,55.1416,1900.0
2017-09-21 09:50:00,73.1,73.21,73.1,73.18,4700.0,55.1416,55.2246,55.1416,55.202,4700.0
2017-09-21 10:00:00,73.21,73.33,73.21,73.27,700.0,55.2246,55.3151,55.2246,55.2698,700.0
2017-09-21 10:10:00,73.24,73.28,73.21,73.27,1600.0,55.2472,55.2774,55.2246,55.2698,1600.0
2017-09-21 10:20:00,73.26,73.3,73.26,73.3,500.0,55.2623,55.2925,55.2623,55.2925,500.0
2017-09-21 10:30:00,73.31,73.31,73.27,73.31,2489.0,55.3,55.3,55.2698,55.3,2489.0
2017-09-21 10:40:00,73.31,73.37,73.28,73.28,1777.0,55.3,55.3453,55.2774,55.2774,1777.0
2017-09-21 10:50:00,73.26,73.28,73.26,73.27,600.0,55.2623,55.2774,55.2623,55.2698,600.0
2017-09-21 11:00:00,73.23,73.23,73.05,73.05,1000.0,55.2397,55.2397,55.1039,55.1039,1000.0
2017-09-21 11:10:00,73.07,73.14,73.06,73.07,700.0,55.119,55.1718,55.1114,55.119,700.0
2017-09-21 11:20:00,73.05,73.05,72.92,72.92,643.0,55.1039,55.1039,55.0058,55.0058,643.0
2017-09-21 11:30:00,72.9,72.92,72.89,72.89,900.0,54.9907,55.0058,54.9832,54.9832,900.0
2017-09-21 11:40:00,72.81,72.82,72.79,72.82,600.0,54.9228,54.9304,54.9078,54.9304,600.0
2017-09-21 11:50:00,72.82,72.82,72.78,72.8,900.0,54.9304,54.9304,54.9002,54.9153,900.0
2017-09-21 12:00:00,72.81,72.83,72.8,72.82,1100.0,54.9228,54.9379,54.9153,54.9304,1100.0
2017-09-21 12:10:00,72.78,72.79,72.72,72.72,600.0,54.9002,54.9078,54.855,54.855,600.0
2017-09-21 12:20:00,72.73,72.9,72.73,72.88,595.0,54.8625,54.9907,54.8625,54.9757,595.0
2017-09-21 12:30:00,72.89,72.89,72.84,72.84,400.0,54.9832,54.9832,54.9455,54.9455,400.0
2017-09-21 12:40:00,72.77,72.77,72.71,72.74,1202.0,54.8927,54.8927,54.8474,54.87,1202.0
2017-09-21 12:50:00,72.74,72.75,72.71,72.71,500.0,54.87,54.8776,54.8474,54.8474,500.0
2017-09-21 13:00:00,72.71,72.71,72.63,72.63,800.0,54.8474,54.8474,54.7871,54.7871,800.0
2017-09-21 13:10:00,72.59,72.64,72.58,72.62,4200.0,54.7569,54.7946,54.7494,54.7795,4200.0
2017-09-21 13:20:00,72.62,72.64,72.59,72.59,2900.0,54.7795,54.7946,54.7569,54.7569,2900.0
2017-09-21 13:30:00,72.58,72.59,72.48,72.48,12300.0,54.7494,54.7569,54.6739,54.6739,12300.0
2017-09-21 13:40:00,72.47,72.47,72.24,72.27,8126.0,54.6664,54.6664,54.4929,54.5155,8126.0
2017-09-21 13:50:00,72.27,72.4,72.27,72.4,2200.0,54.5155,54.6136,54.5155,54.6136,2200.0
2017-09-21 14:00:00,72.41,72.49,72.3,72.33,2400.0,54.6211,54.6815,54.5381,54.5608,2400.0
2017-09-21 14:10:00,72.38,72.38,72.29,72.29,1923.0,54.5985,54.5985,54.5306,54.5306,1923.0
2017-09-21 14:20:00,72.29,72.32,72.27,72.28,3796.0,54.5306,54.5532,54.5155,54.5231,3796.0
2017-09-21 14:30:00,72.29,72.3,72.26,72.3,2482.0,54.5306,54.5381,54.508,54.5381,2482.0
2017-09-21 14:40:00,72.29,72.29,72.27,72.27,1600.0,54.5306,54.5306,54.5155,54.5155,1600.0
2017-09-21 14:50:00,72.26,72.36,72.25,72.36,1700.0,54.508,54.5834,54.5004,54.5834,1700.0
2017-09-21 15:00:00,72.34,72.35,72.28,72.29,2654.0,54.5683,54.5759,54.5231,54.5306,2654.0
2017-09-21 15:10:00,72.3,72.3,72.26,72.26,1500.0,54.5381,54.5381,54.508,54.508,1500.0
2017-09-21 15:20:00,72.25,72.25,72.18,72.18,3627.0,54.5004,54.5004,54.4476,54.4476,3627.0
2017-09-21 15:30:00,72.17,72.32,72.17,72.31,3100.0,54.4401,54.5532,54.4401,54.5457,3100.0
2017-09-21 15:40:00,72.31,72.38,72.27,72.38,6468.0,54.5457,54.5985,54.5155,54.5985,6468.0
2017-09-21 15:50:00,72.4,72.4,72.2,72.21,14668.0,54.6136,54.6136,54.4627,54.4702,14668.0
2017-09-22 09:30:00,72.38,72.39,71.81,71.93,4392.0,54.5985,54.606,54.1685,54.259,4392.0
2017-09-22 09:40:00,71.97,72.1,71.77,71.93,3405.0,54.2892,54.3873,54.1383,54.259,3405.0
2017-09-22 09:50:00,72.07,72.09,71.98,72.0,3003.0,54.3646,54.3797,54.2968,54.3118,3003.0
2017-09-22 10:00:00,72.01,72.02,71.84,71.86,1719.0,54.3194,54.3269,54.1911,54.2062,1719.0
2017-09-22 10:10:00,71.86,72.02,71.84,71.85,2669.0,54.2062,54.3269,54.1911,54.1987,2669.0
2017-09-22 10:20:00,71.91,72.0,71.91,71.98,2200.0,54.244,54.3118,54.244,54.2968,2200.0
2017-09-22 10:30:00,71.98,71.98,71.8,71.8,2750.0,54.2968,54.2968,54.161,54.161,2750.0
2017-09-22 10:40:00,71.8,71.82,71.7,71.72,1782.0,54.161,54.1761,54.0855,54.1006,1782.0
2017-09-22 10:50:00,71.71,71.72,71.69,71.72,9698.0,54.0931,54.1006,54.078,54.1006,9698.0
2017-09-22 11:00:00,71.71,71.73,71.6,71.6,3507.0,54.0931,54.1082,54.0101,54.0101,3507.0
2017-09-22 11:10:00,71.6,71.6,71.49,71.54,4800.0,54.0101,54.0101,53.9271,53.9648,4800.0
2017-09-22 11:20:00,71.6,71.6,71.45,71.47,2161.0,54.0101,54.0101,53.897,53.912,2161.0
2017-09-22 11:30:00,71.5,71.5,71.29,71.36,2950.0,53.9347,53.9347,53.7763,53.8291,2950.0
2017-09-22 11:40:00,71.34,71.34,71.24,71.33,2600.0,53.814,53.814,53.7385,53.8064,2600.0
2017-09-22 11:50:00,71.34,71.4,71.34,71.4,1300.0,53.814,53.8592,53.814,53.8592,1300.0
2017-09-22 12:00:00,71.38,71.42,71.36,71.39,2744.0,53.8442,53.8743,53.8291,53.8517,2744.0
2017-09-22 12:10:00,71.39,71.43,71.33,71.36,2321.0,53.8517,53.8819,53.8064,53.8291,2321.0
2017-09-22 12:20:00,71.33,71.35,71.27,71.27,1900.0,53.8064,53.8215,53.7612,53.7612,1900.0
2017-09-22 12:30:00,71.31,71.39,71.31,71.35,1997.0,53.7914,53.8517,53.7914,53.8215,1997.0
2017-09-22 12:40:00,71.31,71.31,71.25,71.26,2100.0,53.7914,53.7914,53.7461,53.7536,2100.0
2017-09-22 12:50:00,71.25,71.28,71.21,71.27,2613.0,53.7461,53.7687,53.7159,53.7612,2613.0
2017-09-22 13:00:00,71.26,71.3,71.26,71.26,3065.0,53.7536,53.7838,53.7536,53.7536,3065.0
2017-09-22 13:10:00,71.26,71.33,71.25,71.3,2001.0,53.7536,53.8064,53.7461,53.7838,2001.0
2017-09-22 13:20:00,71.29,71.31,71.27,71.27,2055.0,53.7763,53.7914,53.7612,53.7612,2055.0
2017-09-22 13:30:00,71.24,71.26,71.17,71.18,2100.0,53.7385,53.7536,53.6857,53.6933,2100.0
2017-09-22 13:40:00,71.18,71.21,71.17,71.17,2241.0,53.6933,53.7159,53.6857,53.6857,2241.0
2017-09-22 13:50:00,71.16,71.24,71.13,71.14,3286.0,53.6782,53.7385,53.6556,53.6631,3286.0
2017-09-22 14:00:00,71.12,71.12,71.06,71.08,3491.0,53.648,53.648,53.6028,53.6179,3491.0
2017-09-22 14:10:00,71.07,71.07,70.84,70.98,5643.0,53.6103,53.6103,53.4368,53.5424,5643.0
2017-09-22 14:20:00,71.0,71.06,70.99,71.04,1564.0,53.5575,53.6028,53.55,53.5877,1564.0
2017-09-22 14:30:00,71.03,71.04,70.97,71.02,2825.0,53.5801,53.5877,53.5349,53.5726,2825.0
2017-09-22 14:40:00,71.03,71.03,70.87,70.93,2892.0,53.5801,53.5801,53.4594,53.5047,2892.0
2017-09-22 14:50:00,70.93,70.93,70.88,70.89,2600.0,53.5047,53.5047,53.467,53.4745,2600.0
2017-09-22 15:00:00,70.87,70.93,70.87,70.88,4155.0,53.4594,53.5047,53.4594,53.467,4155.0
2017-09-22 15:10:00,70.88,70.88,70.82,70.84,3573.0,53.467,53.467,53.4217,53.4368,3573.0
2017-09-22 15:20:00,70.84,70.9,70.84,70.84,5236.0,53.4368,53.4821,53.4368,53.4368,5236.0
2017-09-22 15:30:00,70.85,70.88,70.81,70.87,5872.0,53.4444,53.467,53.4142,53.4594,5872.0
2017-09-22 15:40:00,70.89,71.04,70.86,70.99,8114.0,53.4745,53.5877,53.4519,53.55,8114.0
2017-09-22 15:50:00,71.01,71.01,70.93,70.94,16039.0,53.5651,53.5651,53.5047,53.5122,16039.0
2017-09-25 09:30:00,71.08,71.23,70.94,71.23,1850.0,53.6179,53.731,53.5122,53.731,1850.0
2017-09-25 09:40:00,71.28,71.45,71.11,71.17,3199.0,53.7687,53.897,53.6405,53.6857,3199.0
2017-09-25 09:50:00,71.13,71.15,71.08,71.14,1700.0,53.6556,53.6707,53.6179,53.6631,1700.0
2017-09-25 10:00:00,71.12,71.29,71.11,71.29,2000.0,53.648,53.7763,53.6405,53.7763,2000.0
2017-09-25 10:10:00,71.29,71.33,71.28,71.31,900.0,53.7763,53.8064,53.7687,53.7914,900.0
2017-09-25 10:20:00,71.35,71.36,71.34,71.36,400.0,53.8215,53.8291,53.814,53.8291,400.0
2017-09-25 10:30:00,71.41,71.41,71.37,71.37,700.0,53.8668,53.8668,53.8366,53.8366,700.0
2017-09-25 10:40:00,71.36,71.39,71.36,71.39,300.0,53.8291,53.8517,53.8291,53.8517,300.0
2017-09-25 10:50:00,71.36,71.37,71.28,71.28,1300.0,53.8291,53.8366,53.7687,53.7687,1300.0
2017-09-25 11:00:00,71.28,71.33,71.19,71.29,2700.0,53.7687,53.8064,53.7008,53.7763,2700.0
2017-09-25 11:10:00,71.3,71.33,71.24,71.27,900.0,53.7838,53.8064,53.7385,53.7612,900.0
2017-09-25 11:20:00,71.26,71.3,71.26,71.3,300.0,53.7536,53.7838,53.7536,53.7838,300.0
2017-09-25 11:30:00,71.31,71.34,71.28,71.34,1396.0,53.7914,53.814,53.7687,53.814,1396.0
2017-09-25 11:40:00,71.32,71.32,71.31,71.31,400.0,53.7989,53.7989,53.7914,53.7914,400.0
2017-09-25 11:50:00,71.31,71.38,71.31,71.38,1000.0,53.7914,53.8442,53.7914,53.8442,1000.0
2017-09-25 12:00:00,71.35,71.35,71.35,71.35,200.0,53.8215,53.8215,53.8215,53.8215,200.0
2017-09-25 12:10:00,71.37,71.42,71.36,71.38,1500.0,53.8366,53.8743,53.8291,53.8442,1500.0
2017-09-25 12:20:00,71.4,71.47,71.4,71.47,614.0,53.8592,53.912,53.8592,53.912,614.0
2017-09-25 12:30:00,71.49,71.49,71.49,71.49,300.0,53.9271,53.9271,53.9271,53.9271,300.0
2017-09-25 12:40:00,71.49,71.5,71.45,71.45,700.0,53.9271,53.9347,53.897,53.897,700.0
2017-09-25 12:50:00,71.5,71.5,71.42,71.42,900.0,53.9347,53.9347,53.8743,53.8743,900.0
2017-09-25 13:00:00,71.41,71.41,71.31,71.32,2481.0,53.8668,53.8668,53.7914,53.7989,2481.0
2017-09-25 13:10:00,71.31,71.36,71.31,71.36,1255.0,53.7914,53.8291,53.7914,53.8291,1255.0
2017-09-25 13:20:00,71.36,71.36,71.31,71.32,1200.0,53.8291,53.8291,53.7914,53.7989,1200.0
2017-09-25 13:30:00,71.31,71.31,71.31,71.31,1600.0,53.7914,53.7914,53.7914,53.7914,1600.0
2017-09-25 13:40:00,71.31,71.32,71.24,71.27,3114.0,53.7914,53.7989,53.7385,53.7612,3114.0
2017-09-25 13:50:00,71.28,71.32,71.27,71.31,2497.0,53.7687,53.7989,53.7612,53.7914,2497.0
2017-09-25 14:00:00,71.31,71.33,71.26,71.33,2487.0,53.7914,53.8064,53.7536,53.8064,2487.0
2017-09-25 14:10:00,71.32,71.41,71.31,71.41,1100.0,53.7989,53.8668,53.7914,53.8668,1100.0
2017-09-25 14:20:00,71.43,71.47,71.4,71.46,1211.0,53.8819,53.912,53.8592,53.9045,1211.0
2017-09-25 14:30:00,71.47,71.48,71.43,71.45,1720.0,53.912,53.9196,53.8819,53.897,1720.0
2017-09-25 14:40:00,71.42,71.42,71.4,71.42,1245.0,53.8743,53.8743,53.8592,53.8743,1245.0
2017-09-25 14:50:00,71.42,71.42,71.38,71.4,1200.0,53.8743,53.8743,53.8442,53.8592,1200.0
2017-09-25 15:00:00,71.4,71.42,71.39,71.4,1579.0,53.8592,53.8743,53.8517,53.8592,1579.0
2017-09-25 15:10:00,71.4,71.41,71.35,71.35,1588.0,53.8592,53.8668,53.8215,53.8215,1588.0
2017-09-25 15:20:00,71.37,71.41,71.36,71.36,5056.0,53.8366,53.8668,53.8291,53.8291,5056.0
2017-09-25 15:30:00,71.36,71.36,71.31,71.34,2707.0,53.8291,53.8291,53.7914,53.814,2707.0
2017-09-25 15:40:00,71.31,71.36,71.31,71.31,4217.0,53.7914,53.8291,53.7914,53.7914,4217.0
2017-09-25 15:50:00,71.33,71.34,71.29,71.32,6038.0,53.8064,53.814,53.7763,53.7989,6038.0
2017-09-26 09:30:00,70.94,70.94,70.84,70.91,1100.0,53.5122,53.5122,53.4368,53.4896,1100.0
2017-09-26 09:40:00,70.83,70.84,70.72,70.75,1300.0,53.4293,53.4368,53.3463,53.3689,1300.0
2017-09-26 09:50:00,70.77,70.9,70.76,70.89,2359.0,53.384,53.4821,53.3765,53.4745,2359.0
2017-09-26 10:00:00,70.95,70.95,70.89,70.89,1400.0,53.5198,53.5198,53.4745,53.4745,1400.0
2017-09-26 10:10:00,70.92,70.94,70.86,70.92,2600.0,53.4972,53.5122,53.4519,53.4972,2600.0
2017-09-26 10:20:00,70.93,71.13,70.86,71.08,4400.0,53.5047,53.6556,53.4519,53.6179,4400.0
2017-09-26 10:30:00,71.01,71.07,70.93,71.01,5013.0,53.5651,53.6103,53.5047,53.5651,5013.0
2017-09-26 10:40:00,71.08,71.09,71.0,71.06,3016.0,53.6179,53.6254,53.5575,53.6028,3016.0
2017-09-26 10:50:00,71.05,71.15,70.97,71.15,3150.0,53.5952,53.6707,53.5349,53.6707,3150.0
2017-09-26 11:00:00,71.17,71.19,71.05,71.14,6184.0,53.6857,53.7008,53.5952,53.6631,6184.0
2017-09-26 11:10:00,71.13,71.17,71.13,71.16,2000.0,53.6556,53.6857,53.6556,53.6782,2000.0
2017-09-26 11:20:00,71.16,71.27,71.14,71.14,3254.0,53.6782,53.7612,53.6631,53.6631,3254.0
2017-09-26 11:30:00,71.16,71.19,71.12,71.19,1100.0,53.6782,53.7008,53.648,53.7008,1100.0
2017-09-26 11:40:00,71.24,71.35,71.2,71.35,3493.0,53.7385,53.8215,53.7084,53.8215,3493.0
2017-09-26 11:50:00,71.37,71.58,71.34,71.58,5200.0,53.8366,53.995,53.814,53.995,5200.0
2017-09-26 12:00:00,71.61,71.7,71.59,71.6,5100.0,54.0177,54.0855,54.0026,54.0101,5100.0
2017-09-26 12:10:00,71.61,71.65,71.46,71.48,2235.0,54.0177,54.0478,53.9045,53.9196,2235.0
2017-09-26 12:20:00,71.49,71.49,71.39,71.47,3200.0,53.9271,53.9271,53.8517,53.912,3200.0
2017-09-26 12:30:00,71.46,71.57,71.44,71.55,5100.0,53.9045,53.9875,53.8894,53.9724,5100.0
2017-09-26 12:40:00,71.55,71.55,71.42,71.5,7022.0,53.9724,53.9724,53.8743,53.9347,7022.0
2017-09-26 12:50:00,71.5,71.58,71.48,71.58,3054.0,53.9347,53.995,53.9196,53.995,3054.0
2017-09-26 13:00:00,71.54,71.55,71.46,71.47,1547.0,53.9648,53.9724,53.9045,53.912,1547.0
2017-09-26 13:10:00,71.42,71.44,71.29,71.29,1000.0,53.8743,53.8894,53.7763,53.7763,1000.0
2017-09-26 13:20:00,71.27,71.3,71.22,71.3,2894.0,53.7612,53.7838,53.7235,53.7838,2894.0
2017-09-26 13:30:00,71.32,71.47,71.32,71.46,3398.0,53.7989,53.912,53.7989,53.9045,3398.0
2017-09-26 13:40:00,71.47,71.58,71.47,71.55,2200.0,53.912,53.995,53.912,53.9724,2200.0
2017-09-26 13:50:00,71.53,71.57,71.53,71.57,2362.0,53.9573,53.9875,53.9573,53.9875,2362.0
2017-09-26 14:00:00,71.61,71.72,71.61,71.72,3138.0,54.0177,54.1006,54.0177,54.1006,3138.0
2017-09-26 14:10:00,71.74,71.76,71.74,71.74,3284.0,54.1157,54.1308,54.1157,54.1157,3284.0
2017-09-26 14:20:00,71.74,71.77,71.74,71.76,2700.0,54.1157,54.1383,54.1157,54.1308,2700.0
2017-09-26 14:30:00,71.75,71.75,71.67,71.75,3778.0,54.1233,54.1233,54.0629,54.1233,3778.0
2017-09-26 14:40:00,71.75,71.81,71.73,71.81,2422.0,54.1233,54.1685,54.1082,54.1685,2422.0
2017-09-26 14:50:00,71.8,71.81,71.57,71.69,3420.0,54.161,54.1685,53.9875,54.078,3420.0
2017-09-26 15:00:00,71.69,71.79,71.69,71.79,3844.0,54.078,54.1534,54.078,54.1534,3844.0
2017-09-26 15:10:00,71.82,71.84,71.82,71.84,2400.0,54.1761,54.1911,54.1761,54.1911,2400.0
2017-09-26 15:20:00,71.85,71.9,71.84,71.89,3800.0,54.1987,54.2364,54.1911,54.2289,3800.0
2017-09-26 15:30:00,71.89,71.89,71.8,71.85,3986.0,54.2289,54.2289,54.161,54.1987,3986.0
2017-09-26 15:40:00,71.85,71.89,71.85,71.89,7776.0,54.1987,54.2289,54.1987,54.2289,7776.0
2017-09-26 15:50:00,71.89,71.9,71.78,71.81,14189.0,54.2289,54.2364,54.1459,54.1685,14189.0
2017-09-27 09:30:00,71.5,71.5,70.65,70.68,4000.0,53.9347,53.9347,53.2935,53.3161,4000.0
2017-09-27 09:40:00,70.65,70.72,70.4,70.61,3400.0,53.2935,53.3463,53.1049,53.2633,3400.0
2017-09-27 09:50:00,70.62,70.62,70.23,70.23,2031.0,53.2709,53.2709,52.9767,52.9767,2031.0
2017-09-27 10:00:00,70.26,70.27,69.77,69.88,10075.0,52.9993,53.0068,52.6297,52.7127,10075.0
2017-09-27 10:10:00,69.92,70.31,69.92,70.24,5786.0,52.7428,53.037,52.7428,52.9842,5786.0
2017-09-27 10:20:00,70.26,70.28,70.01,70.03,3700.0,52.9993,53.0144,52.8107,52.8258,3700.0
2017-09-27 10:30:00,70.08,70.19,70.08,70.12,3200.0,52.8635,52.9465,52.8635,52.8937,3200.0
2017-09-27 10:40:00,70.13,70.21,70.11,70.18,4700.0,52.9012,52.9616,52.8862,52.939,4700.0
2017-09-27 10:50:00,70.17,70.42,70.17,70.41,3913.0,52.9314,53.12,52.9314,53.1125,3913.0
2017-09-27 11:00:00,70.4,70.51,70.38,70.39,4800.0,53.1049,53.1879,53.0898,53.0974,4800.0
2017-09-27 11:10:00,70.4,70.4,70.31,70.34,2800.0,53.1049,53.1049,53.037,53.0597,2800.0
2017-09-27 11:20:00,70.32,70.33,70.22,70.24,2874.0,53.0446,53.0521,52.9691,52.9842,2874.0
2017-09-27 11:30:00,70.28,70.46,70.27,70.46,2220.0,53.0144,53.1502,53.0068,53.1502,2220.0
2017-09-27 11:40:00,70.5,70.5,70.45,70.49,5701.0,53.1803,53.1803,53.1426,53.1728,5701.0
2017-09-27 11:50:00,70.41,70.44,70.38,70.44,1100.0,53.1125,53.1351,53.0898,53.1351,1100.0
2017-09-27 12:00:00,70.45,70.49,70.45,70.48,1100.0,53.1426,53.1728,53.1426,53.1653,1100.0
2017-09-27 12:10:00,70.52,70.52,70.42,70.51,2348.0,53.1954,53.1954,53.12,53.1879,2348.0
2017-09-27 12:20:00,70.51,70.52,70.48,70.49,1881.0,53.1879,53.1954,53.1653,53.1728,1881.0
2017-09-27 12:30:00,70.49,70.53,70.31,70.31,3467.0,53.1728,53.203,53.037,53.037,3467.0
2017-09-27 12:40:00,70.29,70.31,70.16,70.17,3300.0,53.0219,53.037,52.9239,52.9314,3300.0
2017-09-27 12:50:00,70.16,70.2,70.16,70.19,2821.0,52.9239,52.954,52.9239,52.9465,2821.0
2017-09-27 13:00:00,70.2,70.2,70.11,70.12,3398.0,52.954,52.954,52.8862,52.8937,3398.0
2017-09-27 13:10:00,70.11,70.11,69.95,69.96,4315.0,52.8862,52.8862,52.7655,52.773,4315.0
2017-09-27 13:20:00,69.93,69.96,69.9,69.94,2200.0,52.7504,52.773,52.7277,52.7579,2200.0
2017-09-27 13:30:00,69.94,69.97,69.92,69.92,1800.0,52.7579,52.7805,52.7428,52.7428,1800.0
2017-09-27 13:40:00,69.93,69.93,69.85,69.86,3225.0,52.7504,52.7504,52.69,52.6976,3225.0
2017-09-27 13:50:00,69.86,69.92,69.86,69.91,1451.0,52.6976,52.7428,52.6976,52.7353,1451.0
2017-09-27 14:00:00,69.92,69.96,69.84,69.84,2507.0,52.7428,52.773,52.6825,52.6825,2507.0
2017-09-27 14:10:00,69.85,69.94,69.85,69.94,2741.0,52.69,52.7579,52.69,52.7579,2741.0
2017-09-27 14:20:00,69.94,70.0,69.89,69.89,3099.0,52.7579,52.8032,52.7202,52.7202,3099.0
2017-09-27 14:30:00,69.89,69.98,69.89,69.92,2100.0,52.7202,52.7881,52.7202,52.7428,2100.0
2017-09-27 14:40:00,69.93,69.94,69.93,69.94,2653.0,52.7504,52.7579,52.7504,52.7579,2653.0
2017-09-27 14:50:00,69.94,70.02,69.94,70.01,3848.0,52.7579,52.8183,52.7579,52.8107,3848.0
2017-09-27 15:00:00,70.01,70.04,69.97,69.99,7104.0,52.8107,52.8334,52.7805,52.7956,7104.0
2017-09-27 15:10:00,69.99,70.0,69.93,69.97,5538.0,52.7956,52.8032,52.7504,52.7805,5538.0
2017-09-27 15:20:00,69.97,70.01,69.91,69.94,5000.0,52.7805,52.8107,52.7353,52.7579,5000.0
2017-09-27 15:30:00,69.94,69.94,69.86,69.87,7162.0,52.7579,52.7579,52.6976,52.7051,7162.0
2017-09-27 15:40:00,69.88,69.89,69.84,69.84,5040.0,52.7127,52.7202,52.6825,52.6825,5040.0
2017-09-27 15:50:00,69.83,69.93,69.83,69.9,12265.0,52.6749,52.7504,52.6749,52.7277,12265.0
2017-09-28 09:30:00,69.91,70.05,69.91,70.01,681.0,52.7353,52.8409,52.7353,52.8107,681.0
2017-09-28 09:40:00,70.14,70.18,70.1,70.15,600.0,52.9088,52.939,52.8786,52.9163,600.0
2017-09-28 09:50:00,70.16,70.18,69.89,69.89,1300.0,52.9239,52.939,52.7202,52.7202,1300.0
2017-09-28 10:00:00,70.0,70.07,69.99,70.03,1600.0,52.8032,52.856,52.7956,52.8258,1600.0
2017-09-28 10:10:00,70.14,70.17,70.0,70.15,4685.0,52.9088,52.9314,52.8032,52.9163,4685.0
2017-09-28 10:20:00,70.14,70.18,70.1,70.15,1558.0,52.9088,52.939,52.8786,52.9163,1558.0
2017-09-28 10:30:00,70.2,70.4,70.19,70.4,1900.0,52.954,53.1049,52.9465,53.1049,1900.0
2017-09-28 10:40:00,70.35,70.39,70.24,70.24,1600.0,53.0672,53.0974,52.9842,52.9842,1600.0
2017-09-28 10:50:00,70.27,70.29,70.24,70.27,800.0,53.0068,53.0219,52.9842,53.0068,800.0
2017-09-28 11:00:00,70.29,70.33,70.28,70.28,600.0,53.0219,53.0521,53.0144,53.0144,600.0
2017-09-28 11:10:00,70.28,70.39,70.28,70.37,900.0,53.0144,53.0974,53.0144,53.0823,900.0
2017-09-28 11:20:00,70.29,70.29,70.17,70.26,1600.0,53.0219,53.0219,52.9314,52.9993,1600.0
2017-09-28 11:30:00,70.27,70.36,70.27,70.36,2019.0,53.0068,53.0747,53.0068,53.0747,2019.0
2017-09-28 11:40:00,70.39,70.47,70.37,70.39,1500.0,53.0974,53.1577,53.0823,53.0974,1500.0
2017-09-28 11:50:00,70.39,70.44,70.38,70.42,700.0,53.0974,53.1351,53.0898,53.12,700.0
2017-09-28 12:00:00,70.42,70.5,70.42,70.48,1400.0,53.12,53.1803,53.12,53.1653,1400.0
2017-09-28 12:10:00,70.48,70.5,70.45,70.5,1300.0,53.1653,53.1803,53.1426,53.1803,1300.0
2017-09-28 12:20:00,70.47,70.5,70.42,70.42,2000.0,53.1577,53.1803,53.12,53.12,2000.0
2017-09-28 12:30:00,70.41,70.45,70.41,70.43,500.0,53.1125,53.1426,53.1125,53.1275,500.0
2017-09-28 12:40:00,70.43,70.47,70.41,70.41,800.0,53.1275,53.1577,53.1125,53.1125,800.0
2017-09-28 12:50:00,70.38,70.38,70.38,70.38,200.0,53.0898,53.0898,53.0898,53.0898,200.0
2017-09-28 13:00:00,70.35,70.44,70.35,70.43,600.0,53.0672,53.1351,53.0672,53.1275,600.0
2017-09-28 13:10:00,70.39,70.39,70.34,70.37,1200.0,53.0974,53.0974,53.0597,53.0823,1200.0
2017-09-28 13:20:00,70.36,70.36,70.33,70.33,700.0,53.0747,53.0747,53.0521,53.0521,700.0
2017-09-28 13:30:00,70.33,70.34,70.3,70.3,836.0,53.0521,53.0597,53.0295,53.0295,836.0
2017-09-28 13:40:00,70.29,70.36,70.29,70.35,1600.0,53.0219,53.0747,53.0219,53.0672,1600.0
2017-09-28 13:50:00,70.36,70.38,70.34,70.35,3300.0,53.0747,53.0898,53.0597,53.0672,3300.0
2017-09-28 14:00:00,70.4,70.46,70.38,70.46,2100.0,53.1049,53.1502,53.0898,53.1502,2100.0
2017-09-28 14:10:00,70.4,70.4,70.35,70.35,700.0,53.1049,53.1049,53.0672,53.0672,700.0
2017-09-28 14:20:00,70.34,70.37,70.31,70.37,1600.0,53.0597,53.0823,53.037,53.0823,1600.0
2017-09-28 14:30:00,70.36,70.42,70.36,70.42,1257.0,53.0747,53.12,53.0747,53.12,1257.0
2017-09-28 14:40:00,70.43,70.49,70.4,70.49,1400.0,53.1275,53.1728,53.1049,53.1728,1400.0
2017-09-28 14:50:00,70.49,70.53,70.46,70.47,2262.0,53.1728,53.203,53.1502,53.1577,2262.0
2017-09-28 15:00:00,70.47,70.56,70.45,70.56,2113.0,53.1577,53.2256,53.1426,53.2256,2113.0
2017-09-28 15:10:00,70.55,70.55,70.5,70.5,1372.0,53.2181,53.2181,53.1803,53.1803,1372.0
2017-09-28 15:20:00,70.48,70.48,70.48,70.48,1051.0,53.1653,53.1653,53.1653,53.1653,1051.0
2017-09-28 15:30:00,70.49,70.53,70.46,70.5,3194.0,53.1728,53.203,53.1502,53.1803,3194.0
2017-09-28 15:40:00,70.52,70.55,70.49,70.55,2171.0,53.1954,53.2181,53.1728,53.2181,2171.0
2017-09-28 15:50:00,70.55,70.59,70.53,70.57,5790.0,53.2181,53.2482,53.203,53.2331,5790.0
2017-09-29 09:30:00,70.36,70.84,70.3,70.7,5100.0,53.0747,53.4368,53.0295,53.3312,5100.0
2017-09-29 09:40:00,70.62,70.62,70.43,70.43,800.0,53.2709,53.2709,53.1275,53.1275,800.0
2017-09-29 09:50:00,70.46,70.46,70.28,70.35,1932.0,53.1502,53.1502,53.0144,53.0672,1932.0
2017-09-29 10:00:00,70.35,70.36,70.22,70.22,1900.0,53.0672,53.0747,52.9691,52.9691,1900.0
2017-09-29 10:10:00,70.2,70.2,70.04,70.06,1912.0,52.954,52.954,52.8334,52.8484,1912.0
2017-09-29 10:20:00,69.99,70.1,69.99,70.1,1828.0,52.7956,52.8786,52.7956,52.8786,1828.0
2017-09-29 10:30:00,70.18,70.28,70.18,70.25,2700.0,52.939,53.0144,52.939,52.9918,2700.0
2017-09-29 10:40:00,70.27,70.27,70.2,70.24,2977.0,53.0068,53.0068,52.954,52.9842,2977.0
2017-09-29 10:50:00,70.22,70.25,70.22,70.25,1200.0,52.9691,52.9918,52.9691,52.9918,1200.0
2017-09-29 11:00:00,70.25,70.25,70.2,70.23,1700.0,52.9918,52.9918,52.954,52.9767,1700.0
2017-09-29 11:10:00,70.32,70.36,70.24,70.24,1800.0,53.0446,53.0747,52.9842,52.9842,1800.0
2017-09-29 11:20:00,70.23,70.24,70.18,70.2,1200.0,52.9767,52.9842,52.939,52.954,1200.0
2017-09-29 11:30:00,70.12,70.13,70.12,70.13,1006.0,52.8937,52.9012,52.8937,52.9012,1006.0
2017-09-29 11:40:00,70.17,70.32,70.17,70.32,1058.0,52.9314,53.0446,52.9314,53.0446,1058.0
2017-09-29 11:50:00,70.32,70.32,70.2,70.25,2150.0,53.0446,53.0446,52.954,52.9918,2150.0
2017-09-29 12:00:00,70.25,70.29,70.24,70.24,1053.0,52.9918,53.0219,52.9842,52.9842,1053.0
2017-09-29 12:10:00,70.23,70.23,70.15,70.16,1491.0,52.9767,52.9767,52.9163,52.9239,1491.0
2017-09-29 12:20:00,70.16,70.18,70.13,70.14,1399.0,52.9239,52.939,52.9012,52.9088,1399.0
2017-09-29 12:30:00,70.11,70.13,70.08,70.13,754.0,52.8862,52.9012,52.8635,52.9012,754.0
2017-09-29 12:40:00,70.11,70.19,70.11,70.17,1974.0,52.8862,52.9465,52.8862,52.9314,1974.0
2017-09-29 12:50:00,70.16,70.16,70.09,70.09,2123.0,52.9239,52.9239,52.8711,52.8711,2123.0
2017-09-29 13:00:00,70.11,70.11,70.04,70.06,1668.0,52.8862,52.8862,52.8334,52.8484,1668.0
2017-09-29 13:10:00,70.08,70.08,69.98,70.03,2278.0,52.8635,52.8635,52.7881,52.8258,2278.0
2017-09-29 13:20:00,70.06,70.1,70.06,70.07,700.0,52.8484,52.8786,52.8484,52.856,700.0
2017-09-29 13:30:00,70.06,70.06,70.03,70.03,1100.0,52.8484,52.8484,52.8258,52.8258,1100.0
2017-09-29 13:40:00,70.04,70.13,70.04,70.06,1600.0,52.8334,52.9012,52.8334,52.8484,1600.0
2017-09-29 13:50:00,70.05,70.07,70.03,70.03,952.0,52.8409,52.856,52.8258,52.8258,952.0
2017-09-29 14:00:00,70.02,70.07,70.02,70.06,800.0,52.8183,52.856,52.8183,52.8484,800.0
2017-09-29 14:10:00,70.09,70.14,70.08,70.14,1600.0,52.8711,52.9088,52.8635,52.9088,1600.0
2017-09-29 14:20:00,70.14,70.14,70.1,70.12,1000.0,52.9088,52.9088,52.8786,52.8937,1000.0
2017-09-29 14:30:00,70.14,70.19,70.11,70.11,2175.0,52.9088,52.9465,52.8862,52.8862,2175.0
2017-09-29 14:40:00,70.12,70.12,70.08,70.08,1600.0,52.8937,52.8937,52.8635,52.8635,1600.0
2017-09-29 14:50:00,70.1,70.1,70.05,70.07,1700.0,52.8786,52.8786,52.8409,52.856,1700.0
2017-09-29 15:00:00,70.05,70.15,70.05,70.14,1700.0,52.8409,52.9163,52.8409,52.9088,1700.0
2017-09-29 15:10:00,70.14,70.14,70.08,70.11,2000.0,52.9088,52.9088,52.8635,52.8862,2000.0
2017-09-29 15:20:00,70.12,70.13,70.07,70.08,4704.0,52.8937,52.9012,52.856,52.8635,4704.0
2017-09-29 15:30:00,70.09,70.22,70.09,70.19,3895.0,52.8711,52.9691,52.8711,52.9465,3895.0
2017-09-29 15:40:00,70.21,70.28,70.21,70.21,6470.0,52.9616,53.0144,52.9616,52.9616,6470.0
2017-09-29 15:50:00,70.21,70.29,70.19,70.29,11526.0,52.9616,53.0219,52.9465,53.0219,11526.0
2017-10-02 09:30:00,70.85,70.85,70.22,70.41,3100.0,53.4444,53.4444,52.9691,53.1125,3100.0
2017-10-02 09:40:00,70.37,70.37,70.11,70.11,2793.0,53.0823,53.0823,52.8862,52.8862,2793.0
2017-10-02 09:50:00,70.08,70.12,70.0,70.04,1700.0,52.8635,52.8937,52.8032,52.8334,1700.0
2017-10-02 10:00:00,70.0,70.0,69.78,69.81,4200.0,52.8032,52.8032,52.6372,52.6599,4200.0
2017-10-02 10:10:00,70.04,70.07,69.91,69.91,1600.0,52.8334,52.856,52.7353,52.7353,1600.0
2017-10-02 10:20:00,69.92,69.98,69.92,69.98,2450.0,52.7428,52.7881,52.7428,52.7881,2450.0
2017-10-02 10:30:00,69.98,70.02,69.9,69.96,2145.0,52.7881,52.8183,52.7277,52.773,2145.0
2017-10-02 10:40:00,69.96,70.02,69.91,69.99,2300.0,52.773,52.8183,52.7353,52.7956,2300.0
2017-10-02 10:50:00,70.01,70.09,70.01,70.03,2200.0,52.8107,52.8711,52.8107,52.8258,2200.0
2017-10-02 11:00:00,69.99,69.99,69.86,69.87,2844.0,52.7956,52.7956,52.6976,52.7051,2844.0
2017-10-02 11:10:00,69.89,69.94,69.89,69.89,2100.0,52.7202,52.7579,52.7202,52.7202,2100.0
2017-10-02 11:20:00,69.9,69.9,69.8,69.82,1600.0,52.7277,52.7277,52.6523,52.6674,1600.0
2017-10-02 11:30:00,69.85,69.94,69.81,69.88,3264.0,52.69,52.7579,52.6599,52.7127,3264.0
2017-10-02 11:40:00,69.88,69.99,69.88,69.98,4488.0,52.7127,52.7956,52.7127,52.7881,4488.0
2017-10-02 11:50:00,69.95,69.97,69.93,69.93,3476.0,52.7655,52.7805,52.7504,52.7504,3476.0
2017-10-02 12:00:00,69.93,69.95,69.88,69.92,2891.0,52.7504,52.7655,52.7127,52.7428,2891.0
2017-10-02 12:10:00,69.94,70.01,69.92,70.01,900.0,52.7579,52.8107,52.7428,52.8107,900.0
2017-10-02 12:20:00,70.0,70.0,69.93,69.95,1039.0,52.8032,52.8032,52.7504,52.7655,1039.0
2017-10-02 12:30:00,69.95,69.95,69.91,69.95,1500.0,52.7655,52.7655,52.7353,52.7655,1500.0
2017-10-02 12:40:00,69.93,69.93,69.86,69.87,1200.0,52.7504,52.7504,52.6976,52.7051,1200.0
2017-10-02 12:50:00,69.86,69.86,69.83,69.83,700.0,52.6976,52.6976,52.6749,52.6749,700.0
2017-10-02 13:00:00,69.84,69.84,69.8,69.81,900.0,52.6825,52.6825,52.6523,52.6599,900.0
2017-10-02 13:10:00,69.83,69.86,69.8,69.81,2300.0,52.6749,52.6976,52.6523,52.6599,2300.0
2017-10-02 13:20:00,69.8,69.8,69.68,69.71,2500.0,52.6523,52.6523,52.5618,52.5844,2500.0
2017-10-02 13:30:00,69.73,69.73,69.57,69.62,2700.0,52.5995,52.5995,52.4788,52.5165,2700.0
2017-10-02 13:40:00,69.66,69.71,69.66,69.71,800.0,52.5467,52.5844,52.5467,52.5844,800.0
2017-10-02 13:50:00,69.72,69.75,69.7,69.74,1890.0,52.592,52.6146,52.5769,52.6071,1890.0
2017-10-02 14:00:00,69.72,69.72,69.63,69.67,1900.0,52.592,52.592,52.5241,52.5542,1900.0
2017-10-02 14:10:00,69.66,69.66,69.59,69.59,1100.0,52.5467,52.5467,52.4939,52.4939,1100.0
2017-10-02 14:20:00,69.59,69.59,69.55,69.58,2000.0,52.4939,52.4939,52.4637,52.4864,2000.0
2017-10-02 14:30:00,69.57,69.61,69.57,69.59,1436.0,52.4788,52.509,52.4788,52.4939,1436.0
2017-10-02 14:40:00,69.58,69.69,69.56,69.69,3900.0,52.4864,52.5693,52.4713,52.5693,3900.0
2017-10-02 14:50:00,69.67,69.67,69.62,69.64,1900.0,52.5542,52.5542,52.5165,52.5316,1900.0
2017-10-02 15:00:00,69.64,69.72,69.64,69.72,1960.0,52.5316,52.592,52.5316,52.592,1960.0
2017-10-02 15:10:00,69.73,69.75,69.7,69.7,3046.0,52.5995,52.6146,52.5769,52.5769,3046.0
2017-10-02 15:20:00,69.71,69.71,69.62,69.62,3046.0,52.5844,52.5844,52.5165,52.5165,3046.0
2017-10-02 15:30:00,69.63,69.65,69.6,69.6,2800.0,52.5241,52.5392,52.5014,52.5014,2800.0
2017-10-02 15:40:00,69.62,69.62,69.51,69.58,6297.0,52.5165,52.5165,52.4336,52.4864,6297.0
2017-10-02 15:50:00,69.58,69.61,69.5,69.57,17803.0,52.4864,52.509,52.426,52.4788,17803.0
2017-10-03 09:30:00,69.56,69.68,69.21,69.53,1902.0,52.4713,52.5618,52.2073,52.4486,1902.0
2017-10-03 09:40:00,69.46,69.52,69.41,69.47,1099.0,52.3958,52.4411,52.3581,52.4034,1099.0
2017-10-03 09:50:00,69.44,69.55,69.44,69.45,300.0,52.3808,52.4637,52.3808,52.3883,300.0
2017-10-03 10:00:00,69.47,69.83,69.47,69.82,7609.0,52.4034,52.6749,52.4034,52.6674,7609.0
2017-10-03 10:10:00,69.82,69.94,69.76,69.79,7900.0,52.6674,52.7579,52.6221,52.6448,7900.0
2017-10-03 10:20:00,69.8,69.83,69.66,69.67,8776.0,52.6523,52.6749,52.5467,52.5542,8776.0
2017-10-03 10:30:00,69.66,69.79,69.66,69.76,2200.0,52.5467,52.6448,52.5467,52.6221,2200.0
2017-10-03 10:40:00,69.73,69.8,69.64,69.71,3100.0,52.5995,52.6523,52.5316,52.5844,3100.0
2017-10-03 10:50:00,69.74,69.8,69.74,69.78,1155.0,52.6071,52.6523,52.6071,52.6372,1155.0
2017-10-03 11:00:00,69.79,69.81,69.78,69.8,900.0,52.6448,52.6599,52.6372,52.6523,900.0
2017-10-03 11:10:00,69.81,69.84,69.8,69.81,1800.0,52.6599,52.6825,52.6523,52.6599,1800.0
2017-10-03 11:20:00,69.88,70.06,69.88,70.06,10900.0,52.7127,52.8484,52.7127,52.8484,10900.0
2017-10-03 11:30:00,70.07,70.09,69.98,70.02,10302.0,52.856,52.8711,52.7881,52.8183,10302.0
2017-10-03 11:40:00,70.03,70.16,69.95,70.09,13957.0,52.8258,52.9239,52.7655,52.8711,13957.0
2017-10-03 11:50:00,70.11,70.17,70.08,70.11,2640.0,52.8862,52.9314,52.8635,52.8862,2640.0
2017-10-03 12:00:00,70.08,70.08,69.9,69.9,1700.0,52.8635,52.8635,52.7277,52.7277,1700.0
2017-10-03 12:10:00,69.85,69.87,69.84,69.85,400.0,52.69,52.7051,52.6825,52.69,400.0
2017-10-03 12:20:00,69.95,69.95,69.92,69.92,712.0,52.7655,52.7655,52.7428,52.7428,712.0
2017-10-03 12:30:00,69.93,69.94,69.93,69.94,337.0,52.7504,52.7579,52.7504,52.7579,337.0
2017-10-03 12:40:00,69.92,70.01,69.92,70.01,200.0,52.7428,52.8107,52.7428,52.8107,200.0
2017-10-03 12:50:00,69.89,69.93,69.89,69.91,900.0,52.7202,52.7504,52.7202,52.7353,900.0
2017-10-03 13:00:00,69.87,69.87,69.7,69.72,3100.0,52.7051,52.7051,52.5769,52.592,3100.0
2017-10-03 13:10:00,69.72,69.73,69.57,69.6,5073.0,52.592,52.5995,52.4788,52.5014,5073.0
2017-10-03 13:20:00,69.59,69.62,69.56,69.58,2900.0,52.4939,52.5165,52.4713,52.4864,2900.0
2017-10-03 13:30:00,69.57,69.57,69.51,69.55,2237.0,52.4788,52.4788,52.4336,52.4637,2237.0
2017-10-03 13:40:00,69.54,69.59,69.53,69.53,1000.0,52.4562,52.4939,52.4486,52.4486,1000.0
2017-10-03 13:50:00,69.5,69.52,69.43,69.47,4085.0,52.426,52.4411,52.3732,52.4034,4085.0
2017-10-03 14:00:00,69.43,69.48,69.42,69.45,1500.0,52.3732,52.4109,52.3657,52.3883,1500.0
2017-10-03 14:10:00,69.43,69.44,69.33,69.42,1946.0,52.3732,52.3808,52.2978,52.3657,1946.0
2017-10-03 14:20:00,69.44,69.44,69.41,69.41,1300.0,52.3808,52.3808,52.3581,52.3581,1300.0
2017-10-03 14:30:00,69.43,69.43,69.4,69.4,825.0,52.3732,52.3732,52.3506,52.3506,825.0
2017-10-03 14:40:00,69.39,69.39,69.31,69.32,2919.0,52.343,52.343,52.2827,52.2902,2919.0
2017-10-03 14:50:00,69.31,69.37,69.31,69.31,1217.0,52.2827,52.3279,52.2827,52.2827,1217.0
2017-10-03 15:00:00,69.33,69.35,69.33,69.35,400.0,52.2978,52.3129,52.2978,52.3129,400.0
2017-10-03 15:10:00,69.37,69.37,69.3,69.3,1447.0,52.3279,52.3279,52.2751,52.2751,1447.0
2017-10-03 15:20:00,69.31,69.34,69.27,69.34,5320.0,52.2827,52.3053,52.2525,52.3053,5320.0
2017-10-03 15:30:00,69.36,69.4,69.3,69.4,7794.0,52.3204,52.3506,52.2751,52.3506,7794.0
2017-10-03 15:40:00,69.4,69.4,69.36,69.39,5519.0,52.3506,52.3506,52.3204,52.343,5519.0
2017-10-03 15:50:00,69.39,69.5,69.39,69.43,14043.0,52.343,52.426,52.343,52.3732,14043.0
2017-10-04 09:30:00,68.32,68.83,68.06,68.6,23004.0,51.5359,51.9206,51.3398,51.7471,23004.0
2017-10-04 09:40:00,68.53,68.62,68.25,68.25,7417.0,51.6943,51.7622,51.4831,51.4831,7417.0
2017-10-04 09:50:00,68.21,68.4,68.2,68.38,9000.0,51.4529,51.5962,51.4454,51.5812,9000.0
2017-10-04 10:00:00,68.38,68.38,68.3,68.38,8822.0,51.5812,51.5812,51.5208,51.5812,8822.0
2017-10-04 10:10:00,68.37,68.46,68.36,68.46,10733.0,51.5736,51.6415,51.5661,51.6415,10733.0
2017-10-04 10:20:00,68.47,68.56,68.39,68.39,8102.0,51.6491,51.7169,51.5887,51.5887,8102.0
2017-10-04 10:30:00,68.37,68.42,68.3,68.4,12435.0,51.5736,51.6113,51.5208,51.5962,12435.0
2017-10-04 10:40:00,68.39,68.41,68.34,68.36,8328.0,51.5887,51.6038,51.551,51.5661,8328.0
2017-10-04 10:50:00,68.37,68.49,68.32,68.49,4105.0,51.5736,51.6641,51.5359,51.6641,4105.0
2017-10-04 11:00:00,68.47,68.51,68.4,68.51,10509.0,51.6491,51.6792,51.5962,51.6792,10509.0
2017-10-04 11:10:00,68.53,68.79,68.53,68.64,2300.0,51.6943,51.8904,51.6943,51.7773,2300.0
2017-10-04 11:20:00,68.77,68.78,68.57,68.57,5485.0,51.8754,51.8829,51.7245,51.7245,5485.0
2017-10-04 11:30:00,68.58,68.73,68.58,68.69,1500.0,51.732,51.8452,51.732,51.815,1500.0
2017-10-04 11:40:00,68.69,68.78,68.62,68.63,4300.0,51.815,51.8829,51.7622,51.7697,4300.0
2017-10-04 11:50:00,68.58,68.71,68.58,68.64,3700.0,51.732,51.8301,51.732,51.7773,3700.0
2017-10-04 12:00:00,68.64,68.64,68.56,68.58,3449.0,51.7773,51.7773,51.7169,51.732,3449.0
2017-10-04 12:10:00,68.58,68.59,68.54,68.55,4226.0,51.732,51.7396,51.7019,51.7094,4226.0
2017-10-04 12:20:00,68.56,68.56,68.52,68.52,2225.0,51.7169,51.7169,51.6868,51.6868,2225.0
2017-10-04 12:30:00,68.54,68.57,68.49,68.53,3348.0,51.7019,51.7245,51.6641,51.6943,3348.0
2017-10-04 12:40:00,68.51,68.53,68.51,68.53,1400.0,51.6792,51.6943,51.6792,51.6943,1400.0
2017-10-04 12:50:00,68.54,68.58,68.51,68.58,1564.0,51.7019,51.732,51.6792,51.732,1564.0
2017-10-04 13:00:00,68.67,68.67,68.57,68.6,2000.0,51.7999,51.7999,51.7245,51.7471,2000.0
2017-10-04 13:10:00,68.59,68.63,68.51,68.57,5003.0,51.7396,51.7697,51.6792,51.7245,5003.0
2017-10-04 13:20:00,68.58,68.62,68.58,68.61,3324.0,51.732,51.7622,51.732,51.7547,3324.0
2017-10-04 13:30:00,68.63,68.63,68.56,68.58,4800.0,51.7697,51.7697,51.7169,51.732,4800.0
2017-10-04 13:40:00,68.56,68.57,68.51,68.53,4496.0,51.7169,51.7245,51.6792,51.6943,4496.0
2017-10-04 13:50:00,68.53,68.53,68.48,68.5,2406.0,51.6943,51.6943,51.6566,51.6717,2406.0
2017-10-04 14:00:00,68.48,68.48,68.43,68.44,6835.0,51.6566,51.6566,51.6189,51.6264,6835.0
2017-10-04 14:10:00,68.45,68.47,68.43,68.47,3133.0,51.634,51.6491,51.6189,51.6491,3133.0
2017-10-04 14:20:00,68.46,68.47,68.44,68.44,3200.0,51.6415,51.6491,51.6264,51.6264,3200.0
2017-10-04 14:30:00,68.43,68.52,68.42,68.49,4706.0,51.6189,51.6868,51.6113,51.6641,4706.0
2017-10-04 14:40:00,68.56,68.61,68.56,68.58,4245.0,51.7169,51.7547,51.7169,51.732,4245.0
2017-10-04 14:50:00,68.6,68.6,68.55,68.59,3564.0,51.7471,51.7471,51.7094,51.7396,3564.0
2017-10-04 15:00:00,68.6,68.64,68.57,68.64,8710.0,51.7471,51.7773,51.7245,51.7773,8710.0
2017-10-04 15:10:00,68.64,68.66,68.61,68.61,8867.0,51.7773,51.7924,51.7547,51.7547,8867.0
2017-10-04 15:20:00,68.61,68.62,68.57,68.58,12817.0,51.7547,51.7622,51.7245,51.732,12817.0
2017-10-04 15:30:00,68.58,68.63,68.56,68.58,14345.0,51.732,51.7697,51.7169,51.732,14345.0
2017-10-04 15:40:00,68.58,68.62,68.56,68.59,19262.0,51.732,51.7622,51.7169,51.7396,19262.0
2017-10-04 15:50:00,68.59,68.61,68.57,68.6,16942.0,51.7396,51.7547,51.7245,51.7471,16942.0
2017-10-05 09:30:00,68.72,69.06,68.65,69.06,3471.0,51.8376,52.0941,51.7848,52.0941,3471.0
2017-10-05 09:40:00,69.09,69.12,68.99,68.99,1700.0,52.1167,52.1394,52.0413,52.0413,1700.0
2017-10-05 09:50:00,68.99,69.02,68.96,68.96,900.0,52.0413,52.0639,52.0187,52.0187,900.0
2017-10-05 10:00:00,68.96,68.96,68.9,68.9,1200.0,52.0187,52.0187,51.9734,51.9734,1200.0
2017-10-05 10:10:00,68.91,68.95,68.72,68.72,3167.0,51.981,52.0111,51.8376,51.8376,3167.0
2017-10-05 10:20:00,68.72,68.72,68.63,68.71,1424.0,51.8376,51.8376,51.7697,51.8301,1424.0
2017-10-05 10:30:00,68.73,68.73,68.68,68.73,1400.0,51.8452,51.8452,51.8075,51.8452,1400.0
2017-10-05 10:40:00,68.75,68.85,68.72,68.82,2200.0,51.8603,51.9357,51.8376,51.9131,2200.0
2017-10-05 10:50:00,68.85,68.89,68.84,68.87,1100.0,51.9357,51.9659,51.9282,51.9508,1100.0
2017-10-05 11:00:00,68.86,68.86,68.8,68.81,1430.0,51.9432,51.9432,51.898,51.9055,1430.0
2017-10-05 11:10:00,68.83,68.84,68.8,68.81,900.0,51.9206,51.9282,51.898,51.9055,900.0
2017-10-05 11:20:00,68.82,68.82,68.69,68.73,2915.0,51.9131,51.9131,51.815,51.8452,2915.0
2017-10-05 11:30:00,68.79,68.82,68.79,68.82,300.0,51.8904,51.9131,51.8904,51.9131,300.0
2017-10-05 11:40:00,68.82,68.82,68.78,68.8,1191.0,51.9131,51.9131,51.8829,51.898,1191.0
2017-10-05 11:50:00,68.8,68.8,68.72,68.75,5100.0,51.898,51.898,51.8376,51.8603,5100.0
2017-10-05 12:00:00,68.75,68.75,68.71,68.71,1000.0,51.8603,51.8603,51.8301,51.8301,1000.0
2017-10-05 12:10:00,68.74,68.8,68.72,68.8,1550.0,51.8527,51.898,51.8376,51.898,1550.0
2017-10-05 12:20:00,68.8,68.82,68.73,68.81,2000.0,51.898,51.9131,51.8452,51.9055,2000.0
2017-10-05 12:30:00,68.84,68.84,68.79,68.84,2139.0,51.9282,51.9282,51.8904,51.9282,2139.0
2017-10-05 12:40:00,68.83,68.83,68.83,68.83,100.0,51.9206,51.9206,51.9206,51.9206,100.0
2017-10-05 12:50:00,68.82,68.82,68.73,68.73,2900.0,51.9131,51.9131,51.8452,51.8452,2900.0
2017-10-05 13:00:00,68.72,68.78,68.72,68.78,1500.0,51.8376,51.8829,51.8376,51.8829,1500.0
2017-10-05 13:10:00,68.79,68.79,68.71,68.71,1800.0,51.8904,51.8904,51.8301,51.8301,1800.0
2017-10-05 13:20:00,68.75,68.75,68.71,68.72,1250.0,51.8603,51.8603,51.8301,51.8376,1250.0
2017-10-05 13:30:00,68.73,68.79,68.71,68.79,1200.0,51.8452,51.8904,51.8301,51.8904,1200.0
2017-10-05 13:40:00,68.83,68.84,68.79,68.81,2000.0,51.9206,51.9282,51.8904,51.9055,2000.0
2017-10-05 13:50:00,68.81,68.81,68.72,68.72,1200.0,51.9055,51.9055,51.8376,51.8376,1200.0
2017-10-05 14:00:00,68.74,68.76,68.72,68.76,1631.0,51.8527,51.8678,51.8376,51.8678,1631.0
2017-10-05 14:10:00,68.77,68.77,68.71,68.72,853.0,51.8754,51.8754,51.8301,51.8376,853.0
2017-10-05 14:20:00,68.74,68.74,68.72,68.72,1100.0,51.8527,51.8527,51.8376,51.8376,1100.0
2017-10-05 14:30:00,68.72,68.73,68.71,68.71,1800.0,51.8376,51.8452,51.8301,51.8301,1800.0
2017-10-05 14:40:00,68.71,68.71,68.43,68.43,2800.0,51.8301,51.8301,51.6189,51.6189,2800.0
2017-10-05 14:50:00,68.43,68.57,68.43,68.55,2300.0,51.6189,51.7245,51.6189,51.7094,2300.0
2017-10-05 15:00:00,68.55,68.55,68.5,68.53,1200.0,51.7094,51.7094,51.6717,51.6943,1200.0
2017-10-05 15:10:00,68.56,68.57,68.48,68.48,2749.0,51.7169,51.7245,51.6566,51.6566,2749.0
2017-10-05 15:20:00,68.49,68.55,68.46,68.54,2500.0,51.6641,51.7094,51.6415,51.7019,2500.0
2017-10-05 15:30:00,68.54,68.55,68.48,68.48,3401.0,51.7019,51.7094,51.6566,51.6566,3401.0
2017-10-05 15:40:00,68.48,68.56,68.43,68.43,6164.0,51.6566,51.7169,51.6189,51.6189,6164.0
2017-10-05 15:50:00,68.42,68.53,68.42,68.49,19299.0,51.6113,51.6943,51.6113,51.6641,19299.0
2017-10-06 09:30:00,68.3,68.3,67.52,67.72,4148.0,51.5208,51.5208,50.9324,51.0833,4148.0
2017-10-06 09:40:00,67.87,67.87,67.53,67.59,3470.0,51.1965,51.1965,50.94,50.9852,3470.0
2017-10-06 09:50:00,67.64,67.68,67.49,67.49,6809.0,51.023,51.0531,50.9098,50.9098,6809.0
2017-10-06 10:00:00,67.55,67.56,67.5,67.56,1844.0,50.9551,50.9626,50.9174,50.9626,1844.0
2017-10-06 10:10:00,67.69,67.71,67.57,67.68,2400.0,51.0607,51.0758,50.9702,51.0531,2400.0
2017-10-06 10:20:00,67.75,67.85,67.73,67.8,1038.0,51.1059,51.1814,51.0908,51.1436,1038.0
2017-10-06 10:30:00,67.87,67.92,67.86,67.92,1200.0,51.1965,51.2342,51.1889,51.2342,1200.0
2017-10-06 10:40:00,67.92,67.96,67.87,67.94,2298.0,51.2342,51.2643,51.1965,51.2493,2298.0
2017-10-06 10:50:00,67.97,68.05,67.95,68.03,4768.0,51.2719,51.3322,51.2568,51.3171,4768.0
2017-10-06 11:00:00,68.02,68.09,68.02,68.08,2625.0,51.3096,51.3624,51.3096,51.3549,2625.0
2017-10-06 11:10:00,68.09,68.29,68.09,68.29,2503.0,51.3624,51.5133,51.3624,51.5133,2503.0
2017-10-06 11:20:00,68.27,68.27,68.18,68.25,2723.0,51.4982,51.4982,51.4303,51.4831,2723.0
2017-10-06 11:30:00,68.25,68.3,68.2,68.22,3500.0,51.4831,51.5208,51.4454,51.4605,3500.0
2017-10-06 11:40:00,68.22,68.22,68.14,68.14,2844.0,51.4605,51.4605,51.4001,51.4001,2844.0
2017-10-06 11:50:00,68.13,68.15,68.03,68.07,2630.0,51.3926,51.4077,51.3171,51.3473,2630.0
2017-10-06 12:00:00,68.07,68.13,68.07,68.12,2245.0,51.3473,51.3926,51.3473,51.385,2245.0
2017-10-06 12:10:00,68.13,68.2,68.09,68.2,1269.0,51.3926,51.4454,51.3624,51.4454,1269.0
2017-10-06 12:20:00,68.2,68.28,68.2,68.22,1344.0,51.4454,51.5057,51.4454,51.4605,1344.0
2017-10-06 12:30:00,68.19,68.19,68.13,68.13,1345.0,51.4378,51.4378,51.3926,51.3926,1345.0
2017-10-06 12:40:00,68.12,68.21,68.12,68.2,1770.0,51.385,51.4529,51.385,51.4454,1770.0
2017-10-06 12:50:00,68.21,68.24,68.21,68.23,1900.0,51.4529,51.4756,51.4529,51.468,1900.0
2017-10-06 13:00:00,68.23,68.34,68.23,68.34,1125.0,51.468,51.551,51.468,51.551,1125.0
2017-10-06 13:10:00,68.33,68.38,68.33,68.38,743.0,51.5434,51.5812,51.5434,51.5812,743.0
2017-10-06 13:20:00,68.36,68.36,68.35,68.35,300.0,51.5661,51.5661,51.5585,51.5585,300.0
2017-10-06 13:30:00,68.35,68.35,68.34,68.35,1000.0,51.5585,51.5585,51.551,51.5585,1000.0
2017-10-06 13:40:00,68.37,68.37,68.29,68.29,1500.0,51.5736,51.5736,51.5133,51.5133,1500.0
2017-10-06 13:50:00,68.28,68.29,68.26,68.26,400.0,51.5057,51.5133,51.4906,51.4906,400.0
2017-10-06 14:00:00,68.27,68.32,68.26,68.32,1487.0,51.4982,51.5359,51.4906,51.5359,1487.0
2017-10-06 14:10:00,68.31,68.31,68.22,68.22,1400.0,51.5284,51.5284,51.4605,51.4605,1400.0
2017-10-06 14:20:00,68.21,68.23,68.15,68.2,3360.0,51.4529,51.468,51.4077,51.4454,3360.0
2017-10-06 14:30:00,68.19,68.23,68.18,68.21,1700.0,51.4378,51.468,51.4303,51.4529,1700.0
2017-10-06 14:40:00,68.22,68.22,68.18,68.18,900.0,51.4605,51.4605,51.4303,51.4303,900.0
2017-10-06 14:50:00,68.21,68.24,68.19,68.21,1000.0,51.4529,51.4756,51.4378,51.4529,1000.0
2017-10-06 15:00:00,68.23,68.23,68.16,68.2,2850.0,51.468,51.468,51.4152,51.4454,2850.0
2017-10-06 15:10:00,68.2,68.21,68.17,68.18,2308.0,51.4454,51.4529,51.4228,51.4303,2308.0
2017-10-06 15:20:00,68.18,68.24,68.18,68.24,2558.0,51.4303,51.4756,51.4303,51.4756,2558.0
2017-10-06 15:30:00,68.23,68.23,68.16,68.23,4547.0,51.468,51.468,51.4152,51.468,4547.0
2017-10-06 15:40:00,68.24,68.25,68.19,68.19,2500.0,51.4756,51.4831,51.4378,51.4378,2500.0
2017-10-06 15:50:00,68.19,68.32,68.18,68.28,9406.0,51.4378,51.5359,51.4303,51.5057,9406.0
2017-10-09 09:30:00,68.36,68.59,68.35,68.59,2300.0,51.5661,51.7396,51.5585,51.7396,2300.0
2017-10-09 09:40:00,68.62,68.68,68.46,68.48,2000.0,51.7622,51.8075,51.6415,51.6566,2000.0
2017-10-09 09:50:00,68.4,68.48,68.4,68.44,900.0,51.5962,51.6566,51.5962,51.6264,900.0
2017-10-09 10:00:00,68.37,68.37,68.3,68.33,800.0,51.5736,51.5736,51.5208,51.5434,800.0
2017-10-09 10:10:00,68.34,68.4,68.31,68.33,800.0,51.551,51.5962,51.5284,51.5434,800.0
2017-10-09 10:20:00,68.3,68.38,68.3,68.33,3711.0,51.5208,51.5812,51.5208,51.5434,3711.0
2017-10-09 10:30:00,68.3,68.36,68.29,68.33,1200.0,51.5208,51.5661,51.5133,51.5434,1200.0
2017-10-09 10:40:00,68.42,68.52,68.42,68.47,4600.0,51.6113,51.6868,51.6113,51.6491,4600.0
2017-10-09 10:50:00,68.47,68.47,68.41,68.41,610.0,51.6491,51.6491,51.6038,51.6038,610.0
2017-10-09 11:00:00,68.37,68.37,68.33,68.36,1112.0,51.5736,51.5736,51.5434,51.5661,1112.0
2017-10-09 11:10:00,68.38,68.41,68.38,68.41,500.0,51.5812,51.6038,51.5812,51.6038,500.0
2017-10-09 11:20:00,68.43,68.48,68.42,68.42,1037.0,51.6189,51.6566,51.6113,51.6113,1037.0
2017-10-09 11:30:00,68.41,68.42,68.41,68.42,600.0,51.6038,51.6113,51.6038,51.6113,600.0
2017-10-09 11:40:00,68.42,68.44,68.42,68.44,200.0,51.6113,51.6264,51.6113,51.6264,200.0
2017-10-09 11:50:00,68.5,68.51,68.5,68.5,400.0,51.6717,51.6792,51.6717,51.6717,400.0
2017-10-09 12:00:00,68.5,68.53,68.49,68.53,600.0,51.6717,51.6943,51.6641,51.6943,600.0
2017-10-09 12:10:00,68.56,68.62,68.56,68.62,1100.0,51.7169,51.7622,51.7169,51.7622,1100.0
2017-10-09 12:20:00,68.64,68.74,68.63,68.74,1100.0,51.7773,51.8527,51.7697,51.8527,1100.0
2017-10-09 12:30:00,68.77,68.8,68.67,68.67,600.0,51.8754,51.898,51.7999,51.7999,600.0
2017-10-09 12:40:00,68.69,68.76,68.69,68.71,1000.0,51.815,51.8678,51.815,51.8301,1000.0
2017-10-09 12:50:00,68.7,68.7,68.68,68.7,400.0,51.8225,51.8225,51.8075,51.8225,400.0
2017-10-09 13:00:00,68.7,68.72,68.7,68.71,700.0,51.8225,51.8376,51.8225,51.8301,700.0
2017-10-09 13:10:00,68.7,68.7,68.57,68.58,1300.0,51.8225,51.8225,51.7245,51.732,1300.0
2017-10-09 13:20:00,68.59,68.59,68.48,68.49,1682.0,51.7396,51.7396,51.6566,51.6641,1682.0
2017-10-09 13:30:00,68.5,68.51,68.48,68.48,600.0,51.6717,51.6792,51.6566,51.6566,600.0
2017-10-09 13:40:00,68.52,68.57,68.52,68.54,600.0,51.6868,51.7245,51.6868,51.7019,600.0
2017-10-09 13:50:00,68.52,68.55,68.5,68.55,500.0,51.6868,51.7094,51.6717,51.7094,500.0
2017-10-09 14:00:00,68.55,68.58,68.53,68.53,1000.0,51.7094,51.732,51.6943,51.6943,1000.0
2017-10-09 14:10:00,68.52,68.52,68.47,68.48,1093.0,51.6868,51.6868,51.6491,51.6566,1093.0
2017-10-09 14:20:00,68.49,68.51,68.49,68.49,700.0,51.6641,51.6792,51.6641,51.6641,700.0
2017-10-09 14:30:00,68.46,68.46,68.43,68.46,610.0,51.6415,51.6415,51.6189,51.6415,610.0
2017-10-09 14:40:00,68.46,68.47,68.42,68.42,665.0,51.6415,51.6491,51.6113,51.6113,665.0
2017-10-09 14:50:00,68.44,68.44,68.37,68.37,597.0,51.6264,51.6264,51.5736,51.5736,597.0
2017-10-09 15:00:00,68.39,68.39,68.35,68.36,1800.0,51.5887,51.5887,51.5585,51.5661,1800.0
2017-10-09 15:10:00,68.37,68.39,68.34,68.35,1100.0,51.5736,51.5887,51.551,51.5585,1100.0
2017-10-09 15:20:00,68.33,68.37,68.33,68.37,2400.0,51.5434,51.5736,51.5434,51.5736,2400.0
2017-10-09 15:30:00,68.38,68.38,68.25,68.3,3342.0,51.5812,51.5812,51.4831,51.5208,3342.0
2017-10-09 15:40:00,68.29,68.31,68.25,68.26,3700.0,51.5133,51.5284,51.4831,51.4906,3700.0
2017-10-09 15:50:00,68.25,68.29,68.18,68.26,8863.0,51.4831,51.5133,51.4303,51.4906,8863.0
2017-10-10 09:30:00,68.4,68.6,68.4,68.6,1200.0,51.5962,51.7471,51.5962,51.7471,1200.0
2017-10-10 09:40:00,68.68,68.68,68.53,68.55,1600.0,51.8075,51.8075,51.6943,51.7094,1600.0
2017-10-10 09:50:00,68.57,68.57,68.42,68.42,1257.0,51.7245,51.7245,51.6113,51.6113,1257.0
2017-10-10 10:00:00,68.37,68.37,68.13,68.13,2733.0,51.5736,51.5736,51.3926,51.3926,2733.0
2017-10-10 10:10:00,68.18,68.19,68.06,68.06,2593.0,51.4303,51.4378,51.3398,51.3398,2593.0
2017-10-10 10:20:00,68.05,68.05,67.93,67.96,3629.0,51.3322,51.3322,51.2417,51.2643,3629.0
2017-10-10 10:30:00,67.99,68.08,67.99,68.02,4600.0,51.287,51.3549,51.287,51.3096,4600.0
2017-10-10 10:40:00,68.0,68.19,68.0,68.19,1800.0,51.2945,51.4378,51.2945,51.4378,1800.0
2017-10-10 10:50:00,68.19,68.19,68.08,68.16,5266.0,51.4378,51.4378,51.3549,51.4152,5266.0
2017-10-10 11:00:00,68.15,68.2,68.11,68.19,6115.0,51.4077,51.4454,51.3775,51.4378,6115.0
2017-10-10 11:10:00,68.16,68.16,68.02,68.07,6497.0,51.4152,51.4152,51.3096,51.3473,6497.0
2017-10-10 11:20:00,68.06,68.14,68.04,68.07,3800.0,51.3398,51.4001,51.3247,51.3473,3800.0
2017-10-10 11:30:00,68.1,68.17,68.09,68.14,3521.0,51.3699,51.4228,51.3624,51.4001,3521.0
2017-10-10 11:40:00,68.1,68.14,68.05,68.08,3473.0,51.3699,51.4001,51.3322,51.3549,3473.0
2017-10-10 11:50:00,68.1,68.1,68.03,68.04,3653.0,51.3699,51.3699,51.3171,51.3247,3653.0
2017-10-10 12:00:00,68.06,68.06,67.98,68.02,4750.0,51.3398,51.3398,51.2794,51.3096,4750.0
2017-10-10 12:10:00,68.01,68.09,68.0,68.08,3471.0,51.3021,51.3624,51.2945,51.3549,3471.0
2017-10-10 12:20:00,68.08,68.17,68.08,68.15,5028.0,51.3549,51.4228,51.3549,51.4077,5028.0
2017-10-10 12:30:00,68.13,68.18,68.13,68.17,2300.0,51.3926,51.4303,51.3926,51.4228,2300.0
2017-10-10 12:40:00,68.17,68.21,68.17,68.18,1900.0,51.4228,51.4529,51.4228,51.4303,1900.0
2017-10-10 12:50:00,68.18,68.22,68.18,68.19,2159.0,51.4303,51.4605,51.4303,51.4378,2159.0
2017-10-10 13:00:00,68.2,68.2,68.1,68.13,2400.0,51.4454,51.4454,51.3699,51.3926,2400.0
2017-10-10 13:10:00,68.12,68.12,67.97,67.97,2300.0,51.385,51.385,51.2719,51.2719,2300.0
2017-10-10 13:20:00,67.94,67.99,67.91,67.99,1712.0,51.2493,51.287,51.2266,51.287,1712.0
2017-10-10 13:30:00,67.98,68.0,67.95,67.98,3514.0,51.2794,51.2945,51.2568,51.2794,3514.0
2017-10-10 13:40:00,67.98,68.0,67.9,67.9,4134.0,51.2794,51.2945,51.2191,51.2191,4134.0
2017-10-10 13:50:00,67.89,67.89,67.82,67.87,3318.0,51.2115,51.2115,51.1587,51.1965,3318.0
2017-10-10 14:00:00,67.89,67.89,67.7,67.7,2682.0,51.2115,51.2115,51.0682,51.0682,2682.0
2017-10-10 14:10:00,67.68,67.73,67.62,67.63,3486.0,51.0531,51.0908,51.0079,51.0154,3486.0
2017-10-10 14:20:00,67.69,67.78,67.65,67.65,3600.0,51.0607,51.1286,51.0305,51.0305,3600.0
2017-10-10 14:30:00,67.68,67.85,67.68,67.85,3398.0,51.0531,51.1814,51.0531,51.1814,3398.0
2017-10-10 14:40:00,67.86,67.86,67.74,67.79,2828.0,51.1889,51.1889,51.0984,51.1361,2828.0
2017-10-10 14:50:00,67.78,67.79,67.75,67.75,3500.0,51.1286,51.1361,51.1059,51.1059,3500.0
2017-10-10 15:00:00,67.75,67.8,67.75,67.79,3500.0,51.1059,51.1436,51.1059,51.1361,3500.0
2017-10-10 15:10:00,67.8,67.84,67.75,67.83,4700.0,51.1436,51.1738,51.1059,51.1663,4700.0
2017-10-10 15:20:00,67.85,67.86,67.8,67.82,6400.0,51.1814,51.1889,51.1436,51.1587,6400.0
2017-10-10 15:30:00,67.81,68.0,67.81,67.97,5886.0,51.1512,51.2945,51.1512,51.2719,5886.0
2017-10-10 15:40:00,67.96,68.03,67.93,68.03,7487.0,51.2643,51.3171,51.2417,51.3171,7487.0
2017-10-10 15:50:00,68.02,68.02,67.95,68.0,14133.0,51.3096,51.3096,51.2568,51.2945,14133.0
2017-10-11 09:30:00,67.95,68.28,67.84,68.1,2530.0,51.2568,51.5057,51.1738,51.3699,2530.0
2017-10-11 09:40:00,68.17,68.17,68.07,68.1,2500.0,51.4228,51.4228,51.3473,51.3699,2500.0
2017-10-11 09:50:00,68.09,68.09,67.96,68.05,7000.0,51.3624,51.3624,51.2643,51.3322,7000.0
2017-10-11 10:00:00,68.02,68.03,67.74,67.74,2800.0,51.3096,51.3171,51.0984,51.0984,2800.0
2017-10-11 10:10:00,67.75,68.08,67.74,68.04,10784.0,51.1059,51.3549,51.0984,51.3247,10784.0
2017-10-11 10:20:00,68.04,68.13,68.0,68.0,3823.0,51.3247,51.3926,51.2945,51.2945,3823.0
2017-10-11 10:30:00,67.97,68.05,67.96,68.03,2700.0,51.2719,51.3322,51.2643,51.3171,2700.0
2017-10-11 10:40:00,68.05,68.07,67.94,67.94,2381.0,51.3322,51.3473,51.2493,51.2493,2381.0
2017-10-11 10:50:00,67.95,68.08,67.95,68.06,1300.0,51.2568,51.3549,51.2568,51.3398,1300.0
2017-10-11 11:00:00,68.04,68.13,68.04,68.13,900.0,51.3247,51.3926,51.3247,51.3926,900.0
2017-10-11 11:10:00,68.1,68.1,68.02,68.02,1600.0,51.3699,51.3699,51.3096,51.3096,1600.0
2017-10-11 11:20:00,68.0,68.09,67.97,67.97,2061.0,51.2945,51.3624,51.2719,51.2719,2061.0
2017-10-11 11:30:00,68.03,68.04,68.01,68.04,1000.0,51.3171,51.3247,51.3021,51.3247,1000.0
2017-10-11 11:40:00,67.97,68.05,67.97,68.03,1100.0,51.2719,51.3322,51.2719,51.3171,1100.0
2017-10-11 11:50:00,68.03,68.03,67.97,67.97,700.0,51.3171,51.3171,51.2719,51.2719,700.0
2017-10-11 12:00:00,67.97,67.99,67.92,67.92,1500.0,51.2719,51.287,51.2342,51.2342,1500.0
2017-10-11 12:10:00,67.91,67.91,67.8,67.83,1600.0,51.2266,51.2266,51.1436,51.1663,1600.0
2017-10-11 12:20:00,67.83,67.85,67.81,67.85,1400.0,51.1663,51.1814,51.1512,51.1814,1400.0
2017-10-11 12:30:00,67.86,67.87,67.84,67.86,1872.0,51.1889,51.1965,51.1738,51.1889,1872.0
2017-10-11 12:40:00,67.85,67.86,67.83,67.83,1700.0,51.1814,51.1889,51.1663,51.1663,1700.0
2017-10-11 12:50:00,67.84,67.85,67.84,67.84,1100.0,51.1738,51.1814,51.1738,51.1738,1100.0
2017-10-11 13:00:00,67.86,67.97,67.86,67.97,1200.0,51.1889,51.2719,51.1889,51.2719,1200.0
2017-10-11 13:10:00,67.99,68.01,67.96,67.97,1153.0,51.287,51.3021,51.2643,51.2719,1153.0
2017-10-11 13:20:00,67.94,67.95,67.91,67.95,1025.0,51.2493,51.2568,51.2266,51.2568,1025.0
2017-10-11 13:30:00,67.94,67.98,67.94,67.98,1200.0,51.2493,51.2794,51.2493,51.2794,1200.0
2017-10-11 13:40:00,67.98,67.99,67.9,67.97,3043.0,51.2794,51.287,51.2191,51.2719,3043.0
2017-10-11 13:50:00,67.97,68.03,67.97,68.03,2122.0,51.2719,51.3171,51.2719,51.3171,2122.0
2017-10-11 14:00:00,68.04,68.24,68.04,68.18,3600.0,51.3247,51.4756,51.3247,51.4303,3600.0
2017-10-11 14:10:00,68.17,68.2,68.1,68.12,2315.0,51.4228,51.4454,51.3699,51.385,2315.0
2017-10-11 14:20:00,68.11,68.18,68.11,68.18,1400.0,51.3775,51.4303,51.3775,51.4303,1400.0
2017-10-11 14:30:00,68.17,68.17,68.07,68.12,2002.0,51.4228,51.4228,51.3473,51.385,2002.0
2017-10-11 14:40:00,68.06,68.1,68.06,68.07,1800.0,51.3398,51.3699,51.3398,51.3473,1800.0
2017-10-11 14:50:00,68.07,68.1,68.06,68.1,1500.0,51.3473,51.3699,51.3398,51.3699,1500.0
2017-10-11 15:00:00,68.1,68.11,68.06,68.07,1696.0,51.3699,51.3775,51.3398,51.3473,1696.0
2017-10-11 15:10:00,68.08,68.1,68.03,68.04,2748.0,51.3549,51.3699,51.3171,51.3247,2748.0
2017-10-11 15:20:00,68.04,68.05,67.94,67.94,3400.0,51.3247,51.3322,51.2493,51.2493,3400.0
2017-10-11 15:30:00,67.93,68.01,67.93,67.99,4100.0,51.2417,51.3021,51.2417,51.287,4100.0
2017-10-11 15:40:00,67.99,67.99,67.83,67.83,7423.0,51.287,51.287,51.1663,51.1663,7423.0
2017-10-11 15:50:00,67.84,67.91,67.84,67.91,8123.0,51.1738,51.2266,51.1738,51.2266,8123.0
2017-10-12 09:30:00,67.78,67.78,67.58,67.62,700.0,51.1286,51.1286,50.9777,51.0079,700.0
2017-10-12 09:40:00,67.47,67.5,67.47,67.5,3500.0,50.8947,50.9174,50.8947,50.9174,3500.0
2017-10-12 09:50:00,67.5,67.5,67.24,67.25,2700.0,50.9174,50.9174,50.7212,50.7288,2700.0
2017-10-12 10:00:00,67.21,67.27,67.1,67.1,1950.0,50.6986,50.7439,50.6156,50.6156,1950.0
2017-10-12 10:10:00,67.12,67.37,67.12,67.37,1400.0,50.6307,50.8193,50.6307,50.8193,1400.0
2017-10-12 10:20:00,67.53,67.55,67.47,67.51,2100.0,50.94,50.9551,50.8947,50.9249,2100.0
2017-10-12 10:30:00,67.57,67.71,67.57,67.71,1100.0,50.9702,51.0758,50.9702,51.0758,1100.0
2017-10-12 10:40:00,67.73,67.77,67.69,67.69,1544.0,51.0908,51.121,51.0607,51.0607,1544.0
2017-10-12 10:50:00,67.7,67.81,67.65,67.78,1586.0,51.0682,51.1512,51.0305,51.1286,1586.0
2017-10-12 11:00:00,67.66,67.83,67.66,67.83,1747.0,51.038,51.1663,51.038,51.1663,1747.0
2017-10-12 11:10:00,67.81,67.84,67.77,67.83,1529.0,51.1512,51.1738,51.121,51.1663,1529.0
2017-10-12 11:20:00,67.83,67.87,67.79,67.87,1700.0,51.1663,51.1965,51.1361,51.1965,1700.0
2017-10-12 11:30:00,67.88,67.9,67.79,67.87,2600.0,51.204,51.2191,51.1361,51.1965,2600.0
2017-10-12 11:40:00,67.87,67.9,67.85,67.85,1300.0,51.1965,51.2191,51.1814,51.1814,1300.0
2017-10-12 11:50:00,67.71,67.75,67.71,67.75,1000.0,51.0758,51.1059,51.0758,51.1059,1000.0
2017-10-12 12:00:00,67.75,67.85,67.75,67.85,1300.0,51.1059,51.1814,51.1059,51.1814,1300.0
2017-10-12 12:10:00,67.76,67.77,67.76,67.77,200.0,51.1135,51.121,51.1135,51.121,200.0
2017-10-12 12:20:00,67.76,67.86,67.76,67.86,1475.0,51.1135,51.1889,51.1135,51.1889,1475.0
2017-10-12 12:30:00,67.83,67.87,67.83,67.87,600.0,51.1663,51.1965,51.1663,51.1965,600.0
2017-10-12 12:40:00,67.85,67.85,67.8,67.82,900.0,51.1814,51.1814,51.1436,51.1587,900.0
2017-10-12 12:50:00,67.79,67.82,67.76,67.76,600.0,51.1361,51.1587,51.1135,51.1135,600.0
2017-10-12 13:00:00,67.77,67.77,67.75,67.75,1100.0,51.121,51.121,51.1059,51.1059,1100.0
2017-10-12 13:10:00,67.74,67.76,67.74,67.76,500.0,51.0984,51.1135,51.0984,51.1135,500.0
2017-10-12 13:20:00,67.73,67.78,67.73,67.77,1000.0,51.0908,51.1286,51.0908,51.121,1000.0
2017-10-12 13:30:00,67.76,67.8,67.76,67.77,1400.0,51.1135,51.1436,51.1135,51.121,1400.0
2017-10-12 13:40:00,67.75,67.75,67.73,67.74,600.0,51.1059,51.1059,51.0908,51.0984,600.0
2017-10-12 13:50:00,67.74,67.75,67.74,67.74,500.0,51.0984,51.1059,51.0984,51.0984,500.0
2017-10-12 14:00:00,67.73,67.75,67.72,67.74,1283.0,51.0908,51.1059,51.0833,51.0984,1283.0
2017-10-12 14:10:00,67.75,67.8,67.73,67.77,1900.0,51.1059,51.1436,51.0908,51.121,1900.0
2017-10-12 14:20:00,67.74,67.74,67.69,67.69,1140.0,51.0984,51.0984,51.0607,51.0607,1140.0
2017-10-12 14:30:00,67.7,67.75,67.7,67.75,1100.0,51.0682,51.1059,51.0682,51.1059,1100.0
2017-10-12 14:40:00,67.78,67.78,67.73,67.75,2400.0,51.1286,51.1286,51.0908,51.1059,2400.0
2017-10-12 14:50:00,67.74,67.78,67.73,67.78,2304.0,51.0984,51.1286,51.0908,51.1286,2304.0
2017-10-12 15:00:00,67.88,67.9,67.83,67.85,2200.0,51.204,51.2191,51.1663,51.1814,2200.0
2017-10-12 15:10:00,67.84,67.89,67.84,67.89,1100.0,51.1738,51.2115,51.1738,51.2115,1100.0
2017-10-12 15:20:00,67.93,67.93,67.89,67.9,1000.0,51.2417,51.2417,51.2115,51.2191,1000.0
2017-10-12 15:30:00,67.9,67.96,67.9,67.93,1908.0,51.2191,51.2643,51.2191,51.2417,1908.0
2017-10-12 15:40:00,67.92,67.93,67.88,67.88,2701.0,51.2342,51.2417,51.204,51.204,2701.0
2017-10-12 15:50:00,67.87,68.0,67.86,67.99,8216.0,51.1965,51.2945,51.1889,51.287,8216.0
2017-10-13 09:30:00,68.36,68.39,68.25,68.25,1291.0,51.5661,51.5887,51.4831,51.4831,1291.0
2017-10-13 09:40:00,68.29,68.43,68.19,68.19,3944.0,51.5133,51.6189,51.4378,51.4378,3944.0
2017-10-13 09:50:00,68.11,68.12,67.87,67.94,2500.0,51.3775,51.385,51.1965,51.2493,2500.0
2017-10-13 10:00:00,67.93,68.12,67.92,68.11,3800.0,51.2417,51.385,51.2342,51.3775,3800.0
2017-10-13 10:10:00,68.16,68.29,68.16,68.23,1997.0,51.4152,51.5133,51.4152,51.468,1997.0
2017-10-13 10:20:00,68.22,68.26,68.15,68.26,3750.0,51.4605,51.4906,51.4077,51.4906,3750.0
2017-10-13 10:30:00,68.28,68.46,68.28,68.41,4250.0,51.5057,51.6415,51.5057,51.6038,4250.0
2017-10-13 10:40:00,68.39,68.39,68.3,68.36,1164.0,51.5887,51.5887,51.5208,51.5661,1164.0
2017-10-13 10:50:00,68.39,68.48,68.37,68.42,3150.0,51.5887,51.6566,51.5736,51.6113,3150.0
2017-10-13 11:00:00,68.43,68.53,68.43,68.51,4700.0,51.6189,51.6943,51.6189,51.6792,4700.0
2017-10-13 11:10:00,68.51,68.55,68.47,68.49,5894.0,51.6792,51.7094,51.6491,51.6641,5894.0
2017-10-13 11:20:00,68.45,68.45,68.33,68.35,1400.0,51.634,51.634,51.5434,51.5585,1400.0
2017-10-13 11:30:00,68.35,68.35,68.31,68.31,1000.0,51.5585,51.5585,51.5284,51.5284,1000.0
2017-10-13 11:40:00,68.3,68.34,68.24,68.34,2469.0,51.5208,51.551,51.4756,51.551,2469.0
2017-10-13 11:50:00,68.35,68.35,68.15,68.16,2735.0,51.5585,51.5585,51.4077,51.4152,2735.0
2017-10-13 12:00:00,68.15,68.17,68.08,68.17,3219.0,51.4077,51.4228,51.3549,51.4228,3219.0
2017-10-13 12:10:00,68.16,68.16,68.08,68.08,2500.0,51.4152,51.4152,51.3549,51.3549,2500.0
2017-10-13 12:20:00,68.07,68.09,67.99,67.99,2800.0,51.3473,51.3624,51.287,51.287,2800.0
2017-10-13 12:30:00,68.0,68.01,67.97,67.99,1600.0,51.2945,51.3021,51.2719,51.287,1600.0
2017-10-13 12:40:00,68.01,68.05,68.01,68.05,948.0,51.3021,51.3322,51.3021,51.3322,948.0
2017-10-13 12:50:00,68.04,68.07,68.04,68.07,1000.0,51.3247,51.3473,51.3247,51.3473,1000.0
2017-10-13 13:00:00,68.07,68.11,68.07,68.11,1895.0,51.3473,51.3775,51.3473,51.3775,1895.0
2017-10-13 13:10:00,68.1,68.12,68.09,68.11,700.0,51.3699,51.385,51.3624,51.3775,700.0
2017-10-13 13:20:00,68.1,68.1,68.03,68.08,1405.0,51.3699,51.3699,51.3171,51.3549,1405.0
2017-10-13 13:30:00,68.09,68.1,68.08,68.09,1100.0,51.3624,51.3699,51.3549,51.3624,1100.0
2017-10-13 13:40:00,68.08,68.08,68.02,68.06,1725.0,51.3549,51.3549,51.3096,51.3398,1725.0
2017-10-13 13:50:00,68.07,68.09,68.07,68.08,973.0,51.3473,51.3624,51.3473,51.3549,973.0
2017-10-13 14:00:00,68.08,68.08,68.04,68.04,1300.0,51.3549,51.3549,51.3247,51.3247,1300.0
2017-10-13 14:10:00,68.05,68.13,68.05,68.13,1300.0,51.3322,51.3926,51.3322,51.3926,1300.0
2017-10-13 14:20:00,68.13,68.24,68.13,68.23,3562.0,51.3926,51.4756,51.3926,51.468,3562.0
2017-10-13 14:30:00,68.23,68.26,68.23,68.24,1980.0,51.468,51.4906,51.468,51.4756,1980.0
2017-10-13 14:40:00,68.25,68.27,68.25,68.25,1246.0,51.4831,51.4982,51.4831,51.4831,1246.0
2017-10-13 14:50:00,68.24,68.3,68.24,68.29,2063.0,51.4756,51.5208,51.4756,51.5133,2063.0
2017-10-13 15:00:00,68.28,68.34,68.27,68.33,3890.0,51.5057,51.551,51.4982,51.5434,3890.0
2017-10-13 15:10:00,68.33,68.36,68.32,68.34,3600.0,51.5434,51.5661,51.5359,51.551,3600.0
2017-10-13 15:20:00,68.34,68.38,68.33,68.38,2148.0,51.551,51.5812,51.5434,51.5812,2148.0
2017-10-13 15:30:00,68.38,68.4,68.33,68.34,3300.0,51.5812,51.5962,51.5434,51.551,3300.0
2017-10-13 15:40:00,68.34,68.34,68.24,68.25,4416.0,51.551,51.551,51.4756,51.4831,4416.0
2017-10-13 15:50:00,68.26,68.26,68.19,68.2,8542.0,51.4906,51.4906,51.4378,51.4454,8542.0
2017-10-16 09:30:00,68.01,68.01,67.86,67.86,582.0,51.3021,51.3021,51.1889,51.1889,582.0
2017-10-16 09:40:00,67.92,67.92,67.89,67.9,500.0,51.2342,51.2342,51.2115,51.2191,500.0
2017-10-16 09:50:00,67.82,68.01,67.82,67.9,1800.0,51.1587,51.3021,51.1587,51.2191,1800.0
2017-10-16 10:00:00,67.87,67.89,67.77,67.84,1500.0,51.1965,51.2115,51.121,51.1738,1500.0
2017-10-16 10:10:00,67.88,68.06,67.86,68.03,5471.0,51.204,51.3398,51.1889,51.3171,5471.0
2017-10-16 10:20:00,68.08,68.17,68.05,68.15,1441.0,51.3549,51.4228,51.3322,51.4077,1441.0
2017-10-16 10:30:00,68.05,68.05,67.97,67.97,721.0,51.3322,51.3322,51.2719,51.2719,721.0
2017-10-16 10:40:00,67.96,68.03,67.96,68.03,500.0,51.2643,51.3171,51.2643,51.3171,500.0
2017-10-16 10:50:00,68.02,68.11,68.02,68.09,1427.0,51.3096,51.3775,51.3096,51.3624,1427.0
2017-10-16 11:00:00,68.08,68.09,68.02,68.04,1000.0,51.3549,51.3624,51.3096,51.3247,1000.0
2017-10-16 11:10:00,68.05,68.09,68.05,68.09,1300.0,51.3322,51.3624,51.3322,51.3624,1300.0
2017-10-16 11:20:00,68.07,68.12,68.06,68.11,1142.0,51.3473,51.385,51.3398,51.3775,1142.0
2017-10-16 11:30:00,68.14,68.19,68.13,68.18,1500.0,51.4001,51.4378,51.3926,51.4303,1500.0
2017-10-16 11:40:00,68.2,68.21,68.08,68.08,2776.0,51.4454,51.4529,51.3549,51.3549,2776.0
2017-10-16 11:50:00,68.11,68.11,68.07,68.09,2930.0,51.3775,51.3775,51.3473,51.3624,2930.0
2017-10-16 12:00:00,68.11,68.11,68.07,68.09,422.0,51.3775,51.3775,51.3473,51.3624,422.0
2017-10-16 12:10:00,68.13,68.19,68.13,68.19,969.0,51.3926,51.4378,51.3926,51.4378,969.0
2017-10-16 12:20:00,68.17,68.2,68.14,68.14,1139.0,51.4228,51.4454,51.4001,51.4001,1139.0
2017-10-16 12:30:00,68.13,68.19,68.13,68.16,1100.0,51.3926,51.4378,51.3926,51.4152,1100.0
2017-10-16 12:40:00,68.15,68.17,68.13,68.15,1434.0,51.4077,51.4228,51.3926,51.4077,1434.0
2017-10-16 12:50:00,68.13,68.14,68.11,68.14,500.0,51.3926,51.4001,51.3775,51.4001,500.0
2017-10-16 13:00:00,68.14,68.19,68.14,68.18,2237.0,51.4001,51.4378,51.4001,51.4303,2237.0
2017-10-16 13:10:00,68.17,68.19,68.16,68.18,1419.0,51.4228,51.4378,51.4152,51.4303,1419.0
2017-10-16 13:20:00,68.2,68.22,68.2,68.21,700.0,51.4454,51.4605,51.4454,51.4529,700.0
2017-10-16 13:30:00,68.19,68.27,68.19,68.27,600.0,51.4378,51.4982,51.4378,51.4982,600.0
2017-10-16 13:40:00,68.25,68.3,68.24,68.24,800.0,51.4831,51.5208,51.4756,51.4756,800.0
2017-10-16 13:50:00,68.22,68.22,68.16,68.16,1200.0,51.4605,51.4605,51.4152,51.4152,1200.0
2017-10-16 14:00:00,68.17,68.17,68.11,68.11,1599.0,51.4228,51.4228,51.3775,51.3775,1599.0
2017-10-16 14:10:00,68.1,68.1,68.08,68.08,1336.0,51.3699,51.3699,51.3549,51.3549,1336.0
2017-10-16 14:20:00,68.1,68.13,68.1,68.13,234.0,51.3699,51.3926,51.3699,51.3926,234.0
2017-10-16 14:30:00,68.12,68.13,68.1,68.1,700.0,51.385,51.3926,51.3699,51.3699,700.0
2017-10-16 14:40:00,68.1,68.11,68.08,68.11,900.0,51.3699,51.3775,51.3549,51.3775,900.0
2017-10-16 14:50:00,68.12,68.14,68.12,68.14,300.0,51.385,51.4001,51.385,51.4001,300.0
2017-10-16 15:00:00,68.15,68.15,68.1,68.12,1533.0,51.4077,51.4077,51.3699,51.385,1533.0
2017-10-16 15:10:00,68.1,68.15,68.09,68.15,775.0,51.3699,51.4077,51.3624,51.4077,775.0
2017-10-16 15:20:00,68.15,68.17,68.15,68.15,1599.0,51.4077,51.4228,51.4077,51.4077,1599.0
2017-10-16 15:30:00,68.14,68.18,68.14,68.16,2600.0,51.4001,51.4303,51.4001,51.4152,2600.0
2017-10-16 15:40:00,68.16,68.19,68.16,68.19,3177.0,51.4152,51.4378,51.4152,51.4378,3177.0
2017-10-16 15:50:00,68.19,68.19,68.04,68.07,12705.0,51.4378,51.4378,51.3247,51.3473,12705.0
2017-10-17 09:30:00,68.08,68.08,67.99,67.99,600.0,51.3549,51.3549,51.287,51.287,600.0
2017-10-17 09:40:00,67.97,67.98,67.9,67.98,702.0,51.2719,51.2794,51.2191,51.2794,702.0
2017-10-17 09:50:00,67.96,67.96,67.86,67.86,2200.0,51.2643,51.2643,51.1889,51.1889,2200.0
2017-10-17 10:00:00,67.86,67.87,67.69,67.69,2632.0,51.1889,51.1965,51.0607,51.0607,2632.0
2017-10-17 10:10:00,67.71,67.91,67.68,67.86,2100.0,51.0758,51.2266,51.0531,51.1889,2100.0
2017-10-17 10:20:00,67.82,67.84,67.78,67.79,700.0,51.1587,51.1738,51.1286,51.1361,700.0
2017-10-17 10:30:00,67.77,67.77,67.71,67.73,800.0,51.121,51.121,51.0758,51.0908,800.0
2017-10-17 10:40:00,67.73,67.81,67.72,67.81,736.0,51.0908,51.1512,51.0833,51.1512,736.0
2017-10-17 10:50:00,67.84,67.95,67.84,67.95,922.0,51.1738,51.2568,51.1738,51.2568,922.0
2017-10-17 11:00:00,67.99,68.05,67.98,68.05,1556.0,51.287,51.3322,51.2794,51.3322,1556.0
2017-10-17 11:10:00,68.08,68.19,68.04,68.19,1800.0,51.3549,51.4378,51.3247,51.4378,1800.0
2017-10-17 11:20:00,68.23,68.28,68.2,68.2,1700.0,51.468,51.5057,51.4454,51.4454,1700.0
2017-10-17 11:30:00,68.21,68.24,68.15,68.19,1600.0,51.4529,51.4756,51.4077,51.4378,1600.0
2017-10-17 11:40:00,68.21,68.27,68.2,68.27,1135.0,51.4529,51.4982,51.4454,51.4982,1135.0
2017-10-17 11:50:00,68.24,68.24,68.09,68.09,1500.0,51.4756,51.4756,51.3624,51.3624,1500.0
2017-10-17 12:00:00,68.11,68.13,68.07,68.07,900.0,51.3775,51.3926,51.3473,51.3473,900.0
2017-10-17 12:10:00,68.06,68.07,68.06,68.07,300.0,51.3398,51.3473,51.3398,51.3473,300.0
2017-10-17 12:20:00,68.08,68.1,68.04,68.04,1100.0,51.3549,51.3699,51.3247,51.3247,1100.0
2017-10-17 12:30:00,68.02,68.06,67.99,68.03,2600.0,51.3096,51.3398,51.287,51.3171,2600.0
2017-10-17 12:40:00,68.01,68.03,67.98,67.98,700.0,51.3021,51.3171,51.2794,51.2794,700.0
2017-10-17 12:50:00,67.98,67.98,67.87,67.9,1200.0,51.2794,51.2794,51.1965,51.2191,1200.0
2017-10-17 13:00:00,67.94,67.94,67.93,67.93,800.0,51.2493,51.2493,51.2417,51.2417,800.0
2017-10-17 13:10:00,67.94,67.94,67.87,67.94,600.0,51.2493,51.2493,51.1965,51.2493,600.0
2017-10-17 13:20:00,67.88,67.89,67.83,67.89,952.0,51.204,51.2115,51.1663,51.2115,952.0
2017-10-17 13:30:00,67.91,67.95,67.9,67.94,600.0,51.2266,51.2568,51.2191,51.2493,600.0
2017-10-17 13:40:00,67.94,67.96,67.94,67.96,708.0,51.2493,51.2643,51.2493,51.2643,708.0
2017-10-17 13:50:00,67.95,68.02,67.95,68.01,1241.0,51.2568,51.3096,51.2568,51.3021,1241.0
2017-10-17 14:00:00,68.03,68.07,68.03,68.05,1656.0,51.3171,51.3473,51.3171,51.3322,1656.0
2017-10-17 14:10:00,68.02,68.03,68.02,68.02,900.0,51.3096,51.3171,51.3096,51.3096,900.0
2017-10-17 14:20:00,68.02,68.02,68.02,68.02,100.0,51.3096,51.3096,51.3096,51.3096,100.0
2017-10-17 14:30:00,68.01,68.02,67.94,68.02,824.0,51.3021,51.3096,51.2493,51.3096,824.0
2017-10-17 14:40:00,68.02,68.03,68.02,68.03,600.0,51.3096,51.3171,51.3096,51.3171,600.0
2017-10-17 14:50:00,68.01,68.02,67.99,68.0,900.0,51.3021,51.3096,51.287,51.2945,900.0
2017-10-17 15:00:00,68.0,68.02,68.0,68.02,2168.0,51.2945,51.3096,51.2945,51.3096,2168.0
2017-10-17 15:10:00,68.03,68.03,68.01,68.02,2764.0,51.3171,51.3171,51.3021,51.3096,2764.0
2017-10-17 15:20:00,68.01,68.04,68.01,68.03,3562.0,51.3021,51.3247,51.3021,51.3171,3562.0
2017-10-17 15:30:00,68.06,68.11,68.05,68.1,2446.0,51.3398,51.3775,51.3322,51.3699,2446.0
2017-10-17 15:40:00,68.1,68.13,68.08,68.13,4990.0,51.3699,51.3926,51.3549,51.3926,4990.0
2017-10-17 15:50:00,68.13,68.19,68.12,68.19,5942.0,51.3926,51.4378,51.385,51.4378,5942.0
2017-10-18 09:30:00,68.29,68.49,68.29,68.32,1749.0,51.5133,51.6641,51.5133,51.5359,1749.0
2017-10-18 09:40:00,68.29,68.29,68.09,68.09,800.0,51.5133,51.5133,51.3624,51.3624,800.0
2017-10-18 09:50:00,68.09,68.09,68.09,68.09,100.0,51.3624,51.3624,51.3624,51.3624,100.0
2017-10-18 10:00:00,67.92,67.94,67.85,67.94,900.0,51.2342,51.2493,51.1814,51.2493,900.0
2017-10-18 10:10:00,67.97,67.99,67.92,67.97,1000.0,51.2719,51.287,51.2342,51.2719,1000.0
2017-10-18 10:20:00,68.05,68.1,68.05,68.1,500.0,51.3322,51.3699,51.3322,51.3699,500.0
2017-10-18 10:30:00,68.03,68.13,68.03,68.13,700.0,51.3171,51.3926,51.3171,51.3926,700.0
2017-10-18 10:40:00,68.12,68.13,68.11,68.11,600.0,51.385,51.3926,51.3775,51.3775,600.0
2017-10-18 10:50:00,68.07,68.07,68.02,68.06,3243.0,51.3473,51.3473,51.3096,51.3398,3243.0
2017-10-18 11:00:00,68.11,68.21,68.11,68.21,1358.0,51.3775,51.4529,51.3775,51.4529,1358.0
2017-10-18 11:10:00,68.23,68.27,68.22,68.27,1969.0,51.468,51.4982,51.4605,51.4982,1969.0
2017-10-18 11:20:00,68.26,68.27,68.17,68.25,1900.0,51.4906,51.4982,51.4228,51.4831,1900.0
2017-10-18 11:30:00,68.25,68.25,68.16,68.18,800.0,51.4831,51.4831,51.4152,51.4303,800.0
2017-10-18 11:40:00,68.17,68.19,68.16,68.17,1000.0,51.4228,51.4378,51.4152,51.4228,1000.0
2017-10-18 11:50:00,68.21,68.24,68.21,68.21,704.0,51.4529,51.4756,51.4529,51.4529,704.0
2017-10-18 12:00:00,68.19,68.2,68.17,68.18,800.0,51.4378,51.4454,51.4228,51.4303,800.0
2017-10-18 12:10:00,68.17,68.18,68.15,68.17,800.0,51.4228,51.4303,51.4077,51.4228,800.0
2017-10-18 12:20:00,68.2,68.26,68.2,68.22,600.0,51.4454,51.4906,51.4454,51.4605,600.0
2017-10-18 12:30:00,68.23,68.25,68.23,68.23,600.0,51.468,51.4831,51.468,51.468,600.0
2017-10-18 12:40:00,68.25,68.25,68.18,68.18,900.0,51.4831,51.4831,51.4303,51.4303,900.0
2017-10-18 12:50:00,68.17,68.19,68.17,68.18,1600.0,51.4228,51.4378,51.4228,51.4303,1600.0
2017-10-18 13:00:00,68.18,68.18,68.17,68.17,3589.0,51.4303,51.4303,51.4228,51.4228,3589.0
2017-10-18 13:10:00,68.14,68.15,68.14,68.15,500.0,51.4001,51.4077,51.4001,51.4077,500.0
2017-10-18 13:20:00,68.15,68.15,68.15,68.15,600.0,51.4077,51.4077,51.4077,51.4077,600.0
2017-10-18 13:30:00,68.16,68.18,68.16,68.16,1200.0,51.4152,51.4303,51.4152,51.4152,1200.0
2017-10-18 13:40:00,68.16,68.21,68.16,68.19,1100.0,51.4152,51.4529,51.4152,51.4378,1100.0
2017-10-18 13:50:00,68.2,68.22,68.16,68.16,800.0,51.4454,51.4605,51.4152,51.4152,800.0
2017-10-18 14:00:00,68.23,68.25,68.22,68.24,600.0,51.468,51.4831,51.4605,51.4756,600.0
2017-10-18 14:10:00,68.23,68.23,68.22,68.22,700.0,51.468,51.468,51.4605,51.4605,700.0
2017-10-18 14:20:00,68.23,68.28,68.23,68.28,800.0,51.468,51.5057,51.468,51.5057,800.0
2017-10-18 14:30:00,68.28,68.28,68.27,68.27,1400.0,51.5057,51.5057,51.4982,51.4982,1400.0
2017-10-18 14:40:00,68.26,68.28,68.26,68.28,700.0,51.4906,51.5057,51.4906,51.5057,700.0
2017-10-18 14:50:00,68.31,68.33,68.28,68.29,1400.0,51.5284,51.5434,51.5057,51.5133,1400.0
2017-10-18 15:00:00,68.29,68.31,68.28,68.3,1100.0,51.5133,51.5284,51.5057,51.5208,1100.0
2017-10-18 15:10:00,68.3,68.36,68.3,68.36,1000.0,51.5208,51.5661,51.5208,51.5661,1000.0
2017-10-18 15:20:00,68.35,68.37,68.31,68.37,3917.0,51.5585,51.5736,51.5284,51.5736,3917.0
2017-10-18 15:30:00,68.38,68.39,68.33,68.34,2445.0,51.5812,51.5887,51.5434,51.551,2445.0
2017-10-18 15:40:00,68.34,68.37,68.31,68.33,4684.0,51.551,51.5736,51.5284,51.5434,4684.0
2017-10-18 15:50:00,68.3,68.37,68.26,68.31,11933.0,51.5208,51.5736,51.4906,51.5284,11933.0
2017-10-19 09:30:00,68.5,68.53,68.26,68.26,1500.0,51.6717,51.6943,51.4906,51.4906,1500.0
2017-10-19 09:40:00,68.41,68.41,68.28,68.31,800.0,51.6038,51.6038,51.5057,51.5284,800.0
2017-10-19 09:50:00,68.29,68.32,68.23,68.27,1300.0,51.5133,51.5359,51.468,51.4982,1300.0
2017-10-19 10:00:00,68.29,68.29,68.19,68.2,2700.0,51.5133,51.5133,51.4378,51.4454,2700.0
2017-10-19 10:10:00,68.18,68.28,68.17,68.25,1997.0,51.4303,51.5057,51.4228,51.4831,1997.0
2017-10-19 10:20:00,68.3,68.38,68.3,68.36,1688.0,51.5208,51.5812,51.5208,51.5661,1688.0
2017-10-19 10:30:00,68.35,68.36,68.27,68.28,2808.0,51.5585,51.5661,51.4982,51.5057,2808.0
2017-10-19 10:40:00,68.26,68.26,68.14,68.18,800.0,51.4906,51.4906,51.4001,51.4303,800.0
2017-10-19 10:50:00,68.21,68.25,68.2,68.24,1000.0,51.4529,51.4831,51.4454,51.4756,1000.0
2017-10-19 11:00:00,68.25,68.25,68.18,68.18,805.0,51.4831,51.4831,51.4303,51.4303,805.0
2017-10-19 11:10:00,68.21,68.21,68.18,68.18,1003.0,51.4529,51.4529,51.4303,51.4303,1003.0
2017-10-19 11:20:00,68.16,68.16,68.04,68.04,2113.0,51.4152,51.4152,51.3247,51.3247,2113.0
2017-10-19 11:30:00,68.03,68.08,67.99,68.07,1713.0,51.3171,51.3549,51.287,51.3473,1713.0
2017-10-19 11:40:00,68.06,68.18,68.06,68.17,1500.0,51.3398,51.4303,51.3398,51.4228,1500.0
2017-10-19 11:50:00,68.17,68.2,68.16,68.18,1924.0,51.4228,51.4454,51.4152,51.4303,1924.0
2017-10-19 12:00:00,68.2,68.2,68.13,68.13,700.0,51.4454,51.4454,51.3926,51.3926,700.0
2017-10-19 12:10:00,68.11,68.11,68.08,68.1,1300.0,51.3775,51.3775,51.3549,51.3699,1300.0
2017-10-19 12:20:00,68.1,68.24,68.1,68.24,600.0,51.3699,51.4756,51.3699,51.4756,600.0
2017-10-19 12:30:00,68.27,68.27,68.19,68.19,1035.0,51.4982,51.4982,51.4378,51.4378,1035.0
2017-10-19 12:40:00,68.13,68.23,68.13,68.23,633.0,51.3926,51.468,51.3926,51.468,633.0
2017-10-19 12:50:00,68.25,68.25,68.23,68.25,600.0,51.4831,51.4831,51.468,51.4831,600.0
2017-10-19 13:00:00,68.26,68.26,68.22,68.26,1424.0,51.4906,51.4906,51.4605,51.4906,1424.0
2017-10-19 13:10:00,68.25,68.27,68.22,68.22,701.0,51.4831,51.4982,51.4605,51.4605,701.0
2017-10-19 13:20:00,68.24,68.29,68.24,68.29,1000.0,51.4756,51.5133,51.4756,51.5133,1000.0
2017-10-19 13:30:00,68.21,68.29,68.21,68.29,611.0,51.4529,51.5133,51.4529,51.5133,611.0
2017-10-19 13:40:00,68.28,68.28,68.24,68.24,986.0,51.5057,51.5057,51.4756,51.4756,986.0
2017-10-19 13:50:00,68.26,68.27,68.25,68.26,1100.0,51.4906,51.4982,51.4831,51.4906,1100.0
2017-10-19 14:00:00,68.28,68.32,68.27,68.31,1600.0,51.5057,51.5359,51.4982,51.5284,1600.0
2017-10-19 14:10:00,68.3,68.36,68.3,68.34,1700.0,51.5208,51.5661,51.5208,51.551,1700.0
2017-10-19 14:20:00,68.36,68.36,68.32,68.33,1300.0,51.5661,51.5661,51.5359,51.5434,1300.0
2017-10-19 14:30:00,68.32,68.38,68.3,68.34,1800.0,51.5359,51.5812,51.5208,51.551,1800.0
2017-10-19 14:40:00,68.32,68.33,68.27,68.27,1000.0,51.5359,51.5434,51.4982,51.4982,1000.0
2017-10-19 14:50:00,68.28,68.31,68.25,68.25,800.0,51.5057,51.5284,51.4831,51.4831,800.0
2017-10-19 15:00:00,68.23,68.25,68.2,68.2,1298.0,51.468,51.4831,51.4454,51.4454,1298.0
2017-10-19 15:10:00,68.2,68.22,68.2,68.22,1000.0,51.4454,51.4605,51.4454,51.4605,1000.0
2017-10-19 15:20:00,68.2,68.23,68.17,68.22,1200.0,51.4454,51.468,51.4228,51.4605,1200.0
2017-10-19 15:30:00,68.24,68.27,68.19,68.19,2400.0,51.4756,51.4982,51.4378,51.4378,2400.0
2017-10-19 15:40:00,68.19,68.21,68.18,68.21,4200.0,51.4378,51.4529,51.4303,51.4529,4200.0
2017-10-19 15:50:00,68.2,68.23,68.17,68.2,6656.0,51.4454,51.468,51.4228,51.4454,6656.0
2017-10-20 09:30:00,67.87,67.97,67.8,67.91,1800.0,51.1965,51.2719,51.1436,51.2266,1800.0
2017-10-20 09:40:00,67.9,67.95,67.9,67.9,800.0,51.2191,51.2568,51.2191,51.2191,800.0
2017-10-20 09:50:00,67.91,67.95,67.8,67.8,1100.0,51.2266,51.2568,51.1436,51.1436,1100.0
2017-10-20 10:00:00,67.81,67.83,67.78,67.79,1900.0,51.1512,51.1663,51.1286,51.1361,1900.0
2017-10-20 10:10:00,67.78,67.87,67.77,67.87,1887.0,51.1286,51.1965,51.121,51.1965,1887.0
2017-10-20 10:20:00,67.86,67.96,67.86,67.87,1832.0,51.1889,51.2643,51.1889,51.1965,1832.0
2017-10-20 10:30:00,67.84,67.84,67.8,67.83,700.0,51.1738,51.1738,51.1436,51.1663,700.0
2017-10-20 10:40:00,67.85,67.96,67.85,67.96,400.0,51.1814,51.2643,51.1814,51.2643,400.0
2017-10-20 10:50:00,67.99,67.99,67.92,67.93,800.0,51.287,51.287,51.2342,51.2417,800.0
2017-10-20 11:00:00,67.92,68.1,67.9,68.1,3600.0,51.2342,51.3699,51.2191,51.3699,3600.0
2017-10-20 11:10:00,68.05,68.15,68.05,68.15,1999.0,51.3322,51.4077,51.3322,51.4077,1999.0
2017-10-20 11:20:00,68.1,68.11,68.09,68.11,800.0,51.3699,51.3775,51.3624,51.3775,800.0
2017-10-20 11:30:00,68.1,68.1,68.07,68.07,300.0,51.3699,51.3699,51.3473,51.3473,300.0
2017-10-20 11:40:00,68.04,68.06,68.02,68.02,400.0,51.3247,51.3398,51.3096,51.3096,400.0
2017-10-20 11:50:00,68.02,68.02,68.0,68.0,500.0,51.3096,51.3096,51.2945,51.2945,500.0
2017-10-20 12:00:00,68.0,68.02,68.0,68.0,700.0,51.2945,51.3096,51.2945,51.2945,700.0
2017-10-20 12:10:00,68.05,68.05,68.05,68.05,200.0,51.3322,51.3322,51.3322,51.3322,200.0
2017-10-20 12:20:00,68.02,68.02,68.02,68.02,200.0,51.3096,51.3096,51.3096,51.3096,200.0
2017-10-20 12:30:00,67.96,67.96,67.94,67.94,900.0,51.2643,51.2643,51.2493,51.2493,900.0
2017-10-20 12:40:00,67.95,67.97,67.95,67.97,300.0,51.2568,51.2719,51.2568,51.2719,300.0
2017-10-20 12:50:00,67.98,68.01,67.98,68.01,300.0,51.2794,51.3021,51.2794,51.3021,300.0
2017-10-20 13:00:00,68.01,68.01,67.96,67.96,1400.0,51.3021,51.3021,51.2643,51.2643,1400.0
2017-10-20 13:10:00,67.95,67.95,67.9,67.91,500.0,51.2568,51.2568,51.2191,51.2266,500.0
2017-10-20 13:20:00,67.89,67.91,67.89,67.91,700.0,51.2115,51.2266,51.2115,51.2266,700.0
2017-10-20 13:30:00,67.88,67.88,67.84,67.88,500.0,51.204,51.204,51.1738,51.204,500.0
2017-10-20 13:40:00,67.88,67.92,67.87,67.88,800.0,51.204,51.2342,51.1965,51.204,800.0
2017-10-20 13:50:00,67.84,67.88,67.82,67.84,1800.0,51.1738,51.204,51.1587,51.1738,1800.0
2017-10-20 14:00:00,67.85,67.85,67.78,67.8,500.0,51.1814,51.1814,51.1286,51.1436,500.0
2017-10-20 14:10:00,67.82,67.86,67.82,67.85,900.0,51.1587,51.1889,51.1587,51.1814,900.0
2017-10-20 14:20:00,67.85,67.95,67.85,67.95,900.0,51.1814,51.2568,51.1814,51.2568,900.0
2017-10-20 14:30:00,67.97,67.98,67.94,67.95,400.0,51.2719,51.2794,51.2493,51.2568,400.0
2017-10-20 14:40:00,67.95,67.99,67.95,67.98,1200.0,51.2568,51.287,51.2568,51.2794,1200.0
2017-10-20 14:50:00,67.95,67.99,67.94,67.99,1000.0,51.2568,51.287,51.2493,51.287,1000.0
2017-10-20 15:00:00,67.96,68.0,67.96,67.99,1260.0,51.2643,51.2945,51.2643,51.287,1260.0
2017-10-20 15:10:00,67.99,67.99,67.96,67.98,1300.0,51.287,51.287,51.2643,51.2794,1300.0
2017-10-20 15:20:00,67.96,68.01,67.96,67.99,1500.0,51.2643,51.3021,51.2643,51.287,1500.0
2017-10-20 15:30:00,68.0,68.02,67.96,68.02,2300.0,51.2945,51.3096,51.2643,51.3096,2300.0
2017-10-20 15:40:00,68.03,68.06,68.0,68.02,4479.0,51.3171,51.3398,51.2945,51.3096,4479.0
2017-10-20 15:50:00,68.03,68.17,68.03,68.17,7745.0,51.3171,51.4228,51.3171,51.4228,7745.0
2017-10-23 09:30:00,68.22,68.22,67.95,67.96,1489.0,51.4605,51.4605,51.2568,51.2643,1489.0
2017-10-23 09:40:00,68.01,68.01,67.92,67.93,600.0,51.3021,51.3021,51.2342,51.2417,600.0
2017-10-23 09:50:00,67.99,68.02,67.89,67.96,2100.0,51.287,51.3096,51.2115,51.2643,2100.0
2017-10-23 10:00:00,67.94,68.01,67.9,67.98,1400.0,51.2493,51.3021,51.2191,51.2794,1400.0
2017-10-23 10:10:00,68.0,68.0,67.9,67.92,1000.0,51.2945,51.2945,51.2191,51.2342,1000.0
2017-10-23 10:20:00,67.87,67.87,67.8,67.83,850.0,51.1965,51.1965,51.1436,51.1663,850.0
2017-10-23 10:30:00,67.88,67.88,67.83,67.85,700.0,51.204,51.204,51.1663,51.1814,700.0
2017-10-23 10:40:00,67.87,67.89,67.85,67.85,700.0,51.1965,51.2115,51.1814,51.1814,700.0
2017-10-23 10:50:00,67.89,67.89,67.88,67.88,700.0,51.2115,51.2115,51.204,51.204,700.0
2017-10-23 11:00:00,67.84,67.84,67.77,67.79,800.0,51.1738,51.1738,51.121,51.1361,800.0
2017-10-23 11:10:00,67.77,67.77,67.75,67.75,1470.0,51.121,51.121,51.1059,51.1059,1470.0
2017-10-23 11:20:00,67.7,67.73,67.68,67.72,800.0,51.0682,51.0908,51.0531,51.0833,800.0
2017-10-23 11:30:00,67.67,67.67,67.64,67.65,600.0,51.0456,51.0456,51.023,51.0305,600.0
2017-10-23 11:40:00,67.64,67.66,67.64,67.66,600.0,51.023,51.038,51.023,51.038,600.0
2017-10-23 11:50:00,67.67,67.68,67.62,67.67,2194.0,51.0456,51.0531,51.0079,51.0456,2194.0
2017-10-23 12:00:00,67.65,67.66,67.54,67.54,1149.0,51.0305,51.038,50.9475,50.9475,1149.0
2017-10-23 12:10:00,67.52,67.74,67.51,67.74,3000.0,50.9324,51.0984,50.9249,51.0984,3000.0
2017-10-23 12:20:00,67.73,67.75,67.69,67.69,500.0,51.0908,51.1059,51.0607,51.0607,500.0
2017-10-23 12:30:00,67.7,67.7,67.61,67.61,1300.0,51.0682,51.0682,51.0003,51.0003,1300.0
2017-10-23 12:40:00,67.61,67.61,67.57,67.59,1600.0,51.0003,51.0003,50.9702,50.9852,1600.0
2017-10-23 12:50:00,67.61,67.66,67.6,67.6,2591.0,51.0003,51.038,50.9928,50.9928,2591.0
2017-10-23 13:00:00,67.58,67.58,67.54,67.54,966.0,50.9777,50.9777,50.9475,50.9475,966.0
2017-10-23 13:10:00,67.54,67.55,67.52,67.55,2066.0,50.9475,50.9551,50.9324,50.9551,2066.0
2017-10-23 13:20:00,67.54,67.54,67.49,67.49,748.0,50.9475,50.9475,50.9098,50.9098,748.0
2017-10-23 13:30:00,67.5,67.53,67.5,67.5,1793.0,50.9174,50.94,50.9174,50.9174,1793.0
2017-10-23 13:40:00,67.5,67.5,67.47,67.5,2107.0,50.9174,50.9174,50.8947,50.9174,2107.0
2017-10-23 13:50:00,67.51,67.52,67.39,67.44,2708.0,50.9249,50.9324,50.8344,50.8721,2708.0
2017-10-23 14:00:00,67.44,67.47,67.39,67.47,2360.0,50.8721,50.8947,50.8344,50.8947,2360.0
2017-10-23 14:10:00,67.48,67.51,67.45,67.49,1762.0,50.9023,50.9249,50.8796,50.9098,1762.0
2017-10-23 14:20:00,67.49,67.49,67.45,67.48,1713.0,50.9098,50.9098,50.8796,50.9023,1713.0
2017-10-23 14:30:00,67.49,67.51,67.46,67.49,2391.0,50.9098,50.9249,50.8872,50.9098,2391.0
2017-10-23 14:40:00,67.49,67.49,67.4,67.42,2100.0,50.9098,50.9098,50.8419,50.857,2100.0
2017-10-23 14:50:00,67.4,67.45,67.4,67.45,1550.0,50.8419,50.8796,50.8419,50.8796,1550.0
2017-10-23 15:00:00,67.51,67.51,67.43,67.44,4088.0,50.9249,50.9249,50.8645,50.8721,4088.0
2017-10-23 15:10:00,67.43,67.43,67.4,67.4,3995.0,50.8645,50.8645,50.8419,50.8419,3995.0
2017-10-23 15:20:00,67.4,67.46,67.37,67.46,4639.0,50.8419,50.8872,50.8193,50.8872,4639.0
2017-10-23 15:30:00,67.47,67.51,67.41,67.43,6716.0,50.8947,50.9249,50.8495,50.8645,6716.0
2017-10-23 15:40:00,67.44,67.56,67.43,67.51,8685.0,50.8721,50.9626,50.8645,50.9249,8685.0
2017-10-23 15:50:00,67.52,67.54,67.48,67.5,9102.0,50.9324,50.9475,50.9023,50.9174,9102.0
2017-10-24 09:30:00,67.58,67.58,67.37,67.37,1000.0,50.9777,50.9777,50.8193,50.8193,1000.0
2017-10-24 09:40:00,67.31,67.31,67.1,67.11,1600.0,50.774,50.774,50.6156,50.6232,1600.0
2017-10-24 09:50:00,67.18,67.24,67.14,67.2,1300.0,50.676,50.7212,50.6458,50.6911,1300.0
2017-10-24 10:00:00,67.25,67.25,67.17,67.18,1100.0,50.7288,50.7288,50.6684,50.676,1100.0
2017-10-24 10:10:00,67.13,67.16,67.11,67.14,1516.0,50.6382,50.6609,50.6232,50.6458,1516.0
2017-10-24 10:20:00,67.18,67.23,67.12,67.12,2400.0,50.676,50.7137,50.6307,50.6307,2400.0
2017-10-24 10:30:00,67.1,67.12,66.91,67.03,1800.0,50.6156,50.6307,50.4723,50.5628,1800.0
2017-10-24 10:40:00,67.09,67.09,66.96,66.98,900.0,50.6081,50.6081,50.51,50.5251,900.0
2017-10-24 10:50:00,66.9,66.96,66.85,66.85,1400.0,50.4648,50.51,50.427,50.427,1400.0
2017-10-24 11:00:00,66.86,67.02,66.85,66.97,1874.0,50.4346,50.5553,50.427,50.5176,1874.0
2017-10-24 11:10:00,66.95,66.97,66.87,66.9,1121.0,50.5025,50.5176,50.4421,50.4648,1121.0
2017-10-24 11:20:00,66.86,66.89,66.8,66.86,925.0,50.4346,50.4572,50.3893,50.4346,925.0
2017-10-24 11:30:00,66.86,66.86,66.77,66.77,500.0,50.4346,50.4346,50.3667,50.3667,500.0
2017-10-24 11:40:00,66.78,66.85,66.78,66.85,1000.0,50.3742,50.427,50.3742,50.427,1000.0
2017-10-24 11:50:00,66.83,66.86,66.75,66.86,2132.0,50.4119,50.4346,50.3516,50.4346,2132.0
2017-10-24 12:00:00,66.88,66.88,66.79,66.8,1000.0,50.4497,50.4497,50.3818,50.3893,1000.0
2017-10-24 12:10:00,66.84,66.84,66.8,66.81,1500.0,50.4195,50.4195,50.3893,50.3969,1500.0
2017-10-24 12:20:00,66.79,66.79,66.71,66.73,900.0,50.3818,50.3818,50.3214,50.3365,900.0
2017-10-24 12:30:00,66.68,66.75,66.68,66.71,1900.0,50.2988,50.3516,50.2988,50.3214,1900.0
2017-10-24 12:40:00,66.75,66.82,66.75,66.8,2000.0,50.3516,50.4044,50.3516,50.3893,2000.0
2017-10-24 12:50:00,66.81,66.84,66.79,66.83,1200.0,50.3969,50.4195,50.3818,50.4119,1200.0
2017-10-24 13:00:00,66.8,66.81,66.79,66.79,1300.0,50.3893,50.3969,50.3818,50.3818,1300.0
2017-10-24 13:10:00,66.73,66.76,66.73,66.74,508.0,50.3365,50.3591,50.3365,50.3441,508.0
2017-10-24 13:20:00,66.74,66.74,66.68,66.7,1300.0,50.3441,50.3441,50.2988,50.3139,1300.0
2017-10-24 13:30:00,66.69,66.69,66.68,66.68,900.0,50.3063,50.3063,50.2988,50.2988,900.0
2017-10-24 13:40:00,66.67,66.8,66.67,66.8,1900.0,50.2913,50.3893,50.2913,50.3893,1900.0
2017-10-24 13:50:00,66.74,66.75,66.73,66.73,827.0,50.3441,50.3516,50.3365,50.3365,827.0
2017-10-24 14:00:00,66.77,66.77,66.73,66.75,1029.0,50.3667,50.3667,50.3365,50.3516,1029.0
2017-10-24 14:10:00,66.77,66.8,66.77,66.78,1000.0,50.3667,50.3893,50.3667,50.3742,1000.0
2017-10-24 14:20:00,66.79,66.82,66.76,66.78,2300.0,50.3818,50.4044,50.3591,50.3742,2300.0
2017-10-24 14:30:00,66.82,66.83,66.73,66.73,1200.0,50.4044,50.4119,50.3365,50.3365,1200.0
2017-10-24 14:40:00,66.74,66.83,66.74,66.78,2100.0,50.3441,50.4119,50.3441,50.3742,2100.0
2017-10-24 14:50:00,66.76,66.81,66.75,66.75,1500.0,50.3591,50.3969,50.3516,50.3516,1500.0
2017-10-24 15:00:00,66.76,66.8,66.69,66.69,2404.0,50.3591,50.3893,50.3063,50.3063,2404.0
2017-10-24 15:10:00,66.69,66.69,66.61,66.61,3300.0,50.3063,50.3063,50.246,50.246,3300.0
2017-10-24 15:20:00,66.61,66.64,66.58,66.6,2200.0,50.246,50.2686,50.2234,50.2385,2200.0
2017-10-24 15:30:00,66.64,66.82,66.64,66.8,2200.0,50.2686,50.4044,50.2686,50.3893,2200.0
2017-10-24 15:40:00,66.83,66.83,66.79,66.81,3315.0,50.4119,50.4119,50.3818,50.3969,3315.0
2017-10-24 15:50:00,66.83,66.86,66.81,66.85,5690.0,50.4119,50.4346,50.3969,50.427,5690.0
2017-10-25 09:30:00,66.36,66.66,66.36,66.42,3819.0,50.0574,50.2837,50.0574,50.1027,3819.0
2017-10-25 09:40:00,66.4,66.44,66.25,66.25,700.0,50.0876,50.1178,49.9744,49.9744,700.0
2017-10-25 09:50:00,66.31,66.31,66.17,66.17,1100.0,50.0197,50.0197,49.9141,49.9141,1100.0
2017-10-25 10:00:00,66.22,66.24,66.07,66.16,1160.0,49.9518,49.9669,49.8387,49.9065,1160.0
2017-10-25 10:10:00,66.12,66.12,65.84,65.89,2180.0,49.8764,49.8764,49.6652,49.7029,2180.0
2017-10-25 10:20:00,65.93,65.93,65.86,65.86,500.0,49.7331,49.7331,49.6802,49.6802,500.0
2017-10-25 10:30:00,65.83,65.83,65.68,65.73,2204.0,49.6576,49.6576,49.5445,49.5822,2204.0
2017-10-25 10:40:00,65.72,65.72,65.42,65.46,2200.0,49.5746,49.5746,49.3483,49.3785,2200.0
2017-10-25 10:50:00,65.42,65.49,65.42,65.46,3800.0,49.3483,49.4011,49.3483,49.3785,3800.0
2017-10-25 11:00:00,65.46,65.65,65.44,65.65,2772.0,49.3785,49.5218,49.3634,49.5218,2772.0
2017-10-25 11:10:00,65.66,65.72,65.61,65.72,2500.0,49.5294,49.5746,49.4917,49.5746,2500.0
2017-10-25 11:20:00,65.72,65.75,65.67,65.71,2073.0,49.5746,49.5973,49.5369,49.5671,2073.0
2017-10-25 11:30:00,65.7,65.7,65.61,65.62,2200.0,49.5596,49.5596,49.4917,49.4992,2200.0
2017-10-25 11:40:00,65.63,65.69,65.63,65.67,500.0,49.5068,49.552,49.5068,49.5369,500.0
2017-10-25 11:50:00,65.71,65.78,65.7,65.72,1339.0,49.5671,49.6199,49.5596,49.5746,1339.0
2017-10-25 12:00:00,65.82,65.83,65.78,65.78,1100.0,49.6501,49.6576,49.6199,49.6199,1100.0
2017-10-25 12:10:00,65.79,65.82,65.73,65.73,2500.0,49.6274,49.6501,49.5822,49.5822,2500.0
2017-10-25 12:20:00,65.74,65.74,65.7,65.7,1254.0,49.5897,49.5897,49.5596,49.5596,1254.0
2017-10-25 12:30:00,65.7,65.79,65.7,65.78,1125.0,49.5596,49.6274,49.5596,49.6199,1125.0
2017-10-25 12:40:00,65.81,65.81,65.65,65.65,2592.0,49.6425,49.6425,49.5218,49.5218,2592.0
2017-10-25 12:50:00,65.65,65.7,65.62,65.7,700.0,49.5218,49.5596,49.4992,49.5596,700.0
2017-10-25 13:00:00,65.71,65.74,65.71,65.74,1028.0,49.5671,49.5897,49.5671,49.5897,1028.0
2017-10-25 13:10:00,65.74,65.84,65.72,65.84,1500.0,49.5897,49.6652,49.5746,49.6652,1500.0
2017-10-25 13:20:00,65.8,65.98,65.76,65.98,1700.0,49.635,49.7708,49.6048,49.7708,1700.0
2017-10-25 13:30:00,65.94,66.04,65.93,66.04,2800.0,49.7406,49.816,49.7331,49.816,2800.0
2017-10-25 13:40:00,66.11,66.17,66.11,66.16,1100.0,49.8688,49.9141,49.8688,49.9065,1100.0
2017-10-25 13:50:00,66.15,66.25,66.1,66.25,2818.0,49.899,49.9744,49.8613,49.9744,2818.0
2017-10-25 14:00:00,66.25,66.25,66.17,66.2,1100.0,49.9744,49.9744,49.9141,49.9367,1100.0
2017-10-25 14:10:00,66.21,66.24,66.21,66.24,900.0,49.9443,49.9669,49.9443,49.9669,900.0
2017-10-25 14:20:00,66.19,66.25,66.19,66.22,1700.0,49.9292,49.9744,49.9292,49.9518,1700.0
2017-10-25 14:30:00,66.2,66.25,66.18,66.18,1700.0,49.9367,49.9744,49.9216,49.9216,1700.0
2017-10-25 14:40:00,66.18,66.28,66.18,66.23,1700.0,49.9216,49.9971,49.9216,49.9593,1700.0
2017-10-25 14:50:00,66.27,66.27,66.2,66.26,1600.0,49.9895,49.9895,49.9367,49.982,1600.0
2017-10-25 15:00:00,66.25,66.3,66.24,66.24,2000.0,49.9744,50.0122,49.9669,49.9669,2000.0
2017-10-25 15:10:00,66.27,66.27,66.21,66.21,1500.0,49.9895,49.9895,49.9443,49.9443,1500.0
2017-10-25 15:20:00,66.22,66.36,66.21,66.34,3717.0,49.9518,50.0574,49.9443,50.0423,3717.0
2017-10-25 15:30:00,66.3,66.31,66.21,66.23,2029.0,50.0122,50.0197,49.9443,49.9593,2029.0
2017-10-25 15:40:00,66.25,66.25,66.12,66.12,3463.0,49.9744,49.9744,49.8764,49.8764,3463.0
2017-10-25 15:50:00,66.14,66.25,66.12,66.2,5593.0,49.8915,49.9744,49.8764,49.9367,5593.0
2017-10-26 09:30:00,66.66,66.68,66.23,66.23,900.0,50.2837,50.2988,49.9593,49.9593,900.0
2017-10-26 09:40:00,66.26,66.59,66.26,66.59,700.0,49.982,50.2309,49.982,50.2309,700.0
2017-10-26 09:50:00,66.41,66.41,66.15,66.15,2500.0,50.0951,50.0951,49.899,49.899,2500.0
2017-10-26 10:00:00,66.11,66.22,66.07,66.21,800.0,49.8688,49.9518,49.8387,49.9443,800.0
2017-10-26 10:10:00,66.22,66.22,66.11,66.14,1000.0,49.9518,49.9518,49.8688,49.8915,1000.0
2017-10-26 10:20:00,66.14,66.14,66.0,66.0,8107.0,49.8915,49.8915,49.7859,49.7859,8107.0
2017-10-26 10:30:00,65.94,65.94,65.78,65.9,1500.0,49.7406,49.7406,49.6199,49.7104,1500.0
2017-10-26 10:40:00,66.02,66.12,66.01,66.01,1700.0,49.8009,49.8764,49.7934,49.7934,1700.0
2017-10-26 10:50:00,65.9,65.91,65.85,65.85,500.0,49.7104,49.718,49.6727,49.6727,500.0
2017-10-26 11:00:00,65.85,65.87,65.84,65.84,900.0,49.6727,49.6878,49.6652,49.6652,900.0
2017-10-26 11:10:00,65.8,65.86,65.79,65.86,500.0,49.635,49.6802,49.6274,49.6802,500.0
2017-10-26 11:20:00,65.87,65.95,65.87,65.95,500.0,49.6878,49.7481,49.6878,49.7481,500.0
2017-10-26 11:30:00,65.98,66.01,65.94,65.94,500.0,49.7708,49.7934,49.7406,49.7406,500.0
2017-10-26 11:40:00,65.94,65.95,65.94,65.94,400.0,49.7406,49.7481,49.7406,49.7406,400.0
2017-10-26 11:50:00,65.93,65.93,65.77,65.77,1810.0,49.7331,49.7331,49.6124,49.6124,1810.0
2017-10-26 12:00:00,65.83,65.92,65.83,65.9,1800.0,49.6576,49.7255,49.6576,49.7104,1800.0
2017-10-26 12:10:00,65.89,65.89,65.87,65.87,200.0,49.7029,49.7029,49.6878,49.6878,200.0
2017-10-26 12:20:00,65.86,65.91,65.86,65.9,500.0,49.6802,49.718,49.6802,49.7104,500.0
2017-10-26 12:30:00,65.87,65.87,65.83,65.84,400.0,49.6878,49.6878,49.6576,49.6652,400.0
2017-10-26 12:40:00,65.78,65.8,65.78,65.78,600.0,49.6199,49.635,49.6199,49.6199,600.0
2017-10-26 12:50:00,65.79,65.79,65.79,65.79,400.0,49.6274,49.6274,49.6274,49.6274,400.0
2017-10-26 13:00:00,65.83,65.84,65.77,65.77,600.0,49.6576,49.6652,49.6124,49.6124,600.0
2017-10-26 13:10:00,65.79,65.8,65.76,65.8,1000.0,49.6274,49.635,49.6048,49.635,1000.0
2017-10-26 13:20:00,65.83,65.83,65.69,65.69,1200.0,49.6576,49.6576,49.552,49.552,1200.0
2017-10-26 13:30:00,65.74,65.76,65.72,65.72,700.0,49.5897,49.6048,49.5746,49.5746,700.0
2017-10-26 13:40:00,65.7,65.71,65.69,65.69,400.0,49.5596,49.5671,49.552,49.552,400.0
2017-10-26 13:50:00,65.71,65.75,65.67,65.75,937.0,49.5671,49.5973,49.5369,49.5973,937.0
2017-10-26 14:00:00,65.8,65.8,65.72,65.72,1576.0,49.635,49.635,49.5746,49.5746,1576.0
2017-10-26 14:10:00,65.73,65.77,65.66,65.66,1343.0,49.5822,49.6124,49.5294,49.5294,1343.0
2017-10-26 14:20:00,65.68,65.8,65.67,65.8,6172.0,49.5445,49.635,49.5369,49.635,6172.0
2017-10-26 14:30:00,65.79,65.81,65.71,65.72,1500.0,49.6274,49.6425,49.5671,49.5746,1500.0
2017-10-26 14:40:00,65.73,65.73,65.69,65.69,1600.0,49.5822,49.5822,49.552,49.552,1600.0
2017-10-26 14:50:00,65.67,65.69,65.65,65.69,700.0,49.5369,49.552,49.5218,49.552,700.0
2017-10-26 15:00:00,65.67,65.72,65.67,65.69,1405.0,49.5369,49.5746,49.5369,49.552,1405.0
2017-10-26 15:10:00,65.7,65.7,65.66,65.66,700.0,49.5596,49.5596,49.5294,49.5294,700.0
2017-10-26 15:20:00,65.71,65.8,65.71,65.77,5851.0,49.5671,49.635,49.5671,49.6124,5851.0
2017-10-26 15:30:00,65.77,65.81,65.76,65.8,4400.0,49.6124,49.6425,49.6048,49.635,4400.0
2017-10-26 15:40:00,65.8,65.81,65.76,65.8,5552.0,49.635,49.6425,49.6048,49.635,5552.0
2017-10-26 15:50:00,65.79,65.88,65.75,65.75,7003.0,49.6274,49.6953,49.5973,49.5973,7003.0
2017-10-27 09:30:00,65.9,66.06,65.9,66.06,900.0,49.7104,49.8311,49.7104,49.8311,900.0
2017-10-27 09:40:00,66.05,66.1,65.96,66.07,1900.0,49.8236,49.8613,49.7557,49.8387,1900.0
2017-10-27 09:50:00,66.08,66.1,66.04,66.1,600.0,49.8462,49.8613,49.816,49.8613,600.0
2017-10-27 10:00:00,66.3,66.48,66.3,66.45,2387.0,50.0122,50.1479,50.0122,50.1253,2387.0
2017-10-27 10:10:00,66.46,66.85,66.46,66.85,5555.0,50.1328,50.427,50.1328,50.427,5555.0
2017-10-27 10:20:00,66.8,67.29,66.76,67.29,9524.0,50.3893,50.7589,50.3591,50.7589,9524.0
2017-10-27 10:30:00,67.31,67.79,67.26,67.57,8204.0,50.774,51.1361,50.7363,50.9702,8204.0
2017-10-27 10:40:00,67.55,67.73,67.46,67.73,4303.0,50.9551,51.0908,50.8872,51.0908,4303.0
2017-10-27 10:50:00,67.67,67.67,67.5,67.56,1500.0,51.0456,51.0456,50.9174,50.9626,1500.0
2017-10-27 11:00:00,67.64,67.71,67.49,67.71,1600.0,51.023,51.0758,50.9098,51.0758,1600.0
2017-10-27 11:10:00,67.57,67.57,67.38,67.41,1455.0,50.9702,50.9702,50.8268,50.8495,1455.0
2017-10-27 11:20:00,67.36,67.54,67.31,67.44,2607.0,50.8117,50.9475,50.774,50.8721,2607.0
2017-10-27 11:30:00,67.43,67.45,67.23,67.24,1800.0,50.8645,50.8796,50.7137,50.7212,1800.0
2017-10-27 11:40:00,67.22,67.29,67.18,67.21,2300.0,50.7061,50.7589,50.676,50.6986,2300.0
2017-10-27 11:50:00,67.3,67.3,67.23,67.28,600.0,50.7665,50.7665,50.7137,50.7514,600.0
2017-10-27 12:00:00,67.36,67.36,67.23,67.24,4200.0,50.8117,50.8117,50.7137,50.7212,4200.0
2017-10-27 12:10:00,67.19,67.41,67.18,67.39,3396.0,50.6835,50.8495,50.676,50.8344,3396.0
2017-10-27 12:20:00,67.39,67.48,67.36,67.39,2000.0,50.8344,50.9023,50.8117,50.8344,2000.0
2017-10-27 12:30:00,67.4,67.57,67.37,67.57,1402.0,50.8419,50.9702,50.8193,50.9702,1402.0
2017-10-27 12:40:00,67.54,67.54,67.46,67.46,1517.0,50.9475,50.9475,50.8872,50.8872,1517.0
2017-10-27 12:50:00,67.4,67.4,67.36,67.36,900.0,50.8419,50.8419,50.8117,50.8117,900.0
2017-10-27 13:00:00,67.37,67.44,67.37,67.39,1600.0,50.8193,50.8721,50.8193,50.8344,1600.0
2017-10-27 13:10:00,67.4,67.45,67.35,67.36,1800.0,50.8419,50.8796,50.8042,50.8117,1800.0
2017-10-27 13:20:00,67.35,67.35,67.32,67.33,2300.0,50.8042,50.8042,50.7816,50.7891,2300.0
2017-10-27 13:30:00,67.31,67.31,67.16,67.17,3098.0,50.774,50.774,50.6609,50.6684,3098.0
2017-10-27 13:40:00,67.19,67.26,67.17,67.17,3315.0,50.6835,50.7363,50.6684,50.6684,3315.0
2017-10-27 13:50:00,67.16,67.29,67.16,67.29,2389.0,50.6609,50.7589,50.6609,50.7589,2389.0
2017-10-27 14:00:00,67.33,67.35,67.13,67.19,2932.0,50.7891,50.8042,50.6382,50.6835,2932.0
2017-10-27 14:10:00,67.21,67.35,67.18,67.2,2883.0,50.6986,50.8042,50.676,50.6911,2883.0
2017-10-27 14:20:00,67.24,67.28,67.2,67.25,2500.0,50.7212,50.7514,50.6911,50.7288,2500.0
2017-10-27 14:30:00,67.25,67.28,67.18,67.21,3900.0,50.7288,50.7514,50.676,50.6986,3900.0
2017-10-27 14:40:00,67.19,67.23,67.15,67.19,2700.0,50.6835,50.7137,50.6533,50.6835,2700.0
2017-10-27 14:50:00,67.19,67.2,67.1,67.16,2500.0,50.6835,50.6911,50.6156,50.6609,2500.0
2017-10-27 15:00:00,67.16,67.18,67.1,67.17,5896.0,50.6609,50.676,50.6156,50.6684,5896.0
2017-10-27 15:10:00,67.13,67.18,67.09,67.18,6060.0,50.6382,50.676,50.6081,50.676,6060.0
2017-10-27 15:20:00,67.18,67.19,67.14,67.15,5009.0,50.676,50.6835,50.6458,50.6533,5009.0
2017-10-27 15:30:00,67.16,67.16,67.03,67.03,8390.0,50.6609,50.6609,50.5628,50.5628,8390.0
2017-10-27 15:40:00,67.03,67.14,67.02,67.11,10402.0,50.5628,50.6458,50.5553,50.6232,10402.0
2017-10-27 15:50:00,67.12,67.16,67.09,67.16,12448.0,50.6307,50.6609,50.6081,50.6609,12448.0
2017-10-30 09:30:00,67.12,67.32,67.07,67.15,900.0,50.6307,50.7816,50.593,50.6533,900.0
2017-10-30 09:40:00,67.1,67.23,67.09,67.09,500.0,50.6156,50.7137,50.6081,50.6081,500.0
2017-10-30 09:50:00,67.16,67.2,67.05,67.05,800.0,50.6609,50.6911,50.5779,50.5779,800.0
2017-10-30 10:00:00,66.89,66.94,66.89,66.9,900.0,50.4572,50.4949,50.4572,50.4648,900.0
2017-10-30 10:10:00,66.88,67.0,66.86,66.98,1457.0,50.4497,50.5402,50.4346,50.5251,1457.0
2017-10-30 10:20:00,66.98,67.06,66.98,67.05,1100.0,50.5251,50.5854,50.5251,50.5779,1100.0
2017-10-30 10:30:00,66.98,67.0,66.92,67.0,1400.0,50.5251,50.5402,50.4798,50.5402,1400.0
2017-10-30 10:40:00,66.98,67.08,66.98,67.04,800.0,50.5251,50.6005,50.5251,50.5704,800.0
2017-10-30 10:50:00,67.02,67.04,66.99,66.99,1500.0,50.5553,50.5704,50.5326,50.5326,1500.0
2017-10-30 11:00:00,67.01,67.01,66.91,66.94,1200.0,50.5477,50.5477,50.4723,50.4949,1200.0
2017-10-30 11:10:00,66.95,66.96,66.91,66.93,1000.0,50.5025,50.51,50.4723,50.4874,1000.0
2017-10-30 11:20:00,66.94,66.99,66.87,66.99,1100.0,50.4949,50.5326,50.4421,50.5326,1100.0
2017-10-30 11:30:00,66.98,66.98,66.93,66.95,700.0,50.5251,50.5251,50.4874,50.5025,700.0
2017-10-30 11:40:00,66.94,66.97,66.92,66.97,1000.0,50.4949,50.5176,50.4798,50.5176,1000.0
2017-10-30 11:50:00,66.99,67.04,66.99,67.04,900.0,50.5326,50.5704,50.5326,50.5704,900.0
2017-10-30 12:00:00,67.03,67.05,67.02,67.02,900.0,50.5628,50.5779,50.5553,50.5553,900.0
2017-10-30 12:10:00,67.03,67.07,67.02,67.07,1200.0,50.5628,50.593,50.5553,50.593,1200.0
2017-10-30 12:20:00,67.05,67.05,67.02,67.03,1065.0,50.5779,50.5779,50.5553,50.5628,1065.0
2017-10-30 12:30:00,67.03,67.05,67.0,67.05,600.0,50.5628,50.5779,50.5402,50.5779,600.0
2017-10-30 12:40:00,67.05,67.05,67.01,67.05,1500.0,50.5779,50.5779,50.5477,50.5779,1500.0
2017-10-30 12:50:00,67.05,67.07,67.05,67.06,800.0,50.5779,50.593,50.5779,50.5854,800.0
2017-10-30 13:00:00,67.02,67.15,67.0,67.13,3370.0,50.5553,50.6533,50.5402,50.6382,3370.0
2017-10-30 13:10:00,67.11,67.12,67.1,67.1,780.0,50.6232,50.6307,50.6156,50.6156,780.0
2017-10-30 13:20:00,67.1,67.12,67.09,67.12,400.0,50.6156,50.6307,50.6081,50.6307,400.0
2017-10-30 13:30:00,67.07,67.07,67.07,67.07,100.0,50.593,50.593,50.593,50.593,100.0
2017-10-30 13:40:00,67.06,67.18,67.06,67.18,2100.0,50.5854,50.676,50.5854,50.676,2100.0
2017-10-30 13:50:00,67.14,67.15,67.06,67.1,2200.0,50.6458,50.6533,50.5854,50.6156,2200.0
2017-10-30 14:00:00,67.08,67.13,67.07,67.11,1911.0,50.6005,50.6382,50.593,50.6232,1911.0
2017-10-30 14:10:00,67.08,67.15,67.08,67.15,1226.0,50.6005,50.6533,50.6005,50.6533,1226.0
2017-10-30 14:20:00,67.07,67.11,67.07,67.09,1200.0,50.593,50.6232,50.593,50.6081,1200.0
2017-10-30 14:30:00,67.06,67.15,67.06,67.15,1300.0,50.5854,50.6533,50.5854,50.6533,1300.0
2017-10-30 14:40:00,67.14,67.2,67.13,67.2,1200.0,50.6458,50.6911,50.6382,50.6911,1200.0
2017-10-30 14:50:00,67.19,67.19,67.17,67.17,2562.0,50.6835,50.6835,50.6684,50.6684,2562.0
2017-10-30 15:00:00,67.17,67.18,67.09,67.1,5394.0,50.6684,50.676,50.6081,50.6156,5394.0
2017-10-30 15:10:00,67.09,67.12,67.07,67.12,4382.0,50.6081,50.6307,50.593,50.6307,4382.0
2017-10-30 15:20:00,67.11,67.11,67.07,67.1,2500.0,50.6232,50.6232,50.593,50.6156,2500.0
2017-10-30 15:30:00,67.1,67.22,67.09,67.22,4471.0,50.6156,50.7061,50.6081,50.7061,4471.0
2017-10-30 15:40:00,67.23,67.23,67.17,67.22,4850.0,50.7137,50.7137,50.6684,50.7061,4850.0
2017-10-30 15:50:00,67.19,67.25,67.19,67.22,8232.0,50.6835,50.7288,50.6835,50.7061,8232.0
2017-10-31 09:30:00,66.94,66.94,66.65,66.83,3817.0,50.4949,50.4949,50.2762,50.4119,3817.0
2017-10-31 09:40:00,66.79,66.85,66.71,66.72,1302.0,50.3818,50.427,50.3214,50.329,1302.0
2017-10-31 09:50:00,66.65,66.65,66.49,66.57,1710.0,50.2762,50.2762,50.1555,50.2158,1710.0
2017-10-31 10:00:00,66.46,66.46,66.26,66.36,1961.0,50.1328,50.1328,49.982,50.0574,1961.0
2017-10-31 10:10:00,66.37,66.4,66.33,66.33,2550.0,50.065,50.0876,50.0348,50.0348,2550.0
2017-10-31 10:20:00,66.34,66.4,66.29,66.29,1470.0,50.0423,50.0876,50.0046,50.0046,1470.0
2017-10-31 10:30:00,66.22,66.36,66.22,66.35,2986.0,49.9518,50.0574,49.9518,50.0499,2986.0
2017-10-31 10:40:00,66.3,66.32,66.21,66.29,1600.0,50.0122,50.0272,49.9443,50.0046,1600.0
2017-10-31 10:50:00,66.31,66.33,66.24,66.24,500.0,50.0197,50.0348,49.9669,49.9669,500.0
2017-10-31 11:00:00,66.32,66.4,66.28,66.4,1700.0,50.0272,50.0876,49.9971,50.0876,1700.0
2017-10-31 11:10:00,66.4,66.57,66.38,66.57,1321.0,50.0876,50.2158,50.0725,50.2158,1321.0
2017-10-31 11:20:00,66.58,66.67,66.54,66.64,775.0,50.2234,50.2913,50.1932,50.2686,775.0
2017-10-31 11:30:00,66.68,66.68,66.58,66.66,1282.0,50.2988,50.2988,50.2234,50.2837,1282.0
2017-10-31 11:40:00,66.69,66.7,66.59,66.59,1512.0,50.3063,50.3139,50.2309,50.2309,1512.0
2017-10-31 11:50:00,66.57,66.65,66.57,66.65,1800.0,50.2158,50.2762,50.2158,50.2762,1800.0
2017-10-31 12:00:00,66.61,66.63,66.56,66.56,1000.0,50.246,50.2611,50.2083,50.2083,1000.0
2017-10-31 12:10:00,66.62,66.78,66.62,66.72,1500.0,50.2535,50.3742,50.2535,50.329,1500.0
2017-10-31 12:20:00,66.76,66.76,66.7,66.7,700.0,50.3591,50.3591,50.3139,50.3139,700.0
2017-10-31 12:30:00,66.72,66.76,66.69,66.73,3100.0,50.329,50.3591,50.3063,50.3365,3100.0
2017-10-31 12:40:00,66.73,66.73,66.73,66.73,0.0,50.3365,50.3365,50.3365,50.3365,0.0
2017-10-31 12:50:00,66.77,66.77,66.7,66.7,300.0,50.3667,50.3667,50.3139,50.3139,300.0
2017-10-31 13:00:00,66.7,66.71,66.68,66.68,500.0,50.3139,50.3214,50.2988,50.2988,500.0
2017-10-31 13:10:00,66.64,66.67,66.6,66.67,733.0,50.2686,50.2913,50.2385,50.2913,733.0
2017-10-31 13:20:00,66.67,66.69,66.67,66.68,900.0,50.2913,50.3063,50.2913,50.2988,900.0
2017-10-31 13:30:00,66.61,66.73,66.61,66.73,303.0,50.246,50.3365,50.246,50.3365,303.0
2017-10-31 13:40:00,66.76,66.76,66.76,66.76,100.0,50.3591,50.3591,50.3591,50.3591,100.0
2017-10-31 13:50:00,66.72,66.72,66.72,66.72,100.0,50.329,50.329,50.329,50.329,100.0
2017-10-31 14:00:00,66.7,66.73,66.7,66.7,400.0,50.3139,50.3365,50.3139,50.3139,400.0
2017-10-31 14:10:00,66.68,66.68,66.65,66.68,1400.0,50.2988,50.2988,50.2762,50.2988,1400.0
2017-10-31 14:20:00,66.68,66.7,66.66,66.67,1100.0,50.2988,50.3139,50.2837,50.2913,1100.0
2017-10-31 14:30:00,66.67,66.7,66.64,66.7,1029.0,50.2913,50.3139,50.2686,50.3139,1029.0
2017-10-31 14:40:00,66.76,66.9,66.75,66.9,2725.0,50.3591,50.4648,50.3516,50.4648,2725.0
2017-10-31 14:50:00,66.89,66.92,66.87,66.91,2204.0,50.4572,50.4798,50.4421,50.4723,2204.0
2017-10-31 15:00:00,66.91,66.95,66.9,66.9,2205.0,50.4723,50.5025,50.4648,50.4648,2205.0
2017-10-31 15:10:00,66.88,66.91,66.86,66.88,1900.0,50.4497,50.4723,50.4346,50.4497,1900.0
2017-10-31 15:20:00,66.86,66.89,66.85,66.89,2000.0,50.4346,50.4572,50.427,50.4572,2000.0
2017-10-31 15:30:00,66.86,66.91,66.83,66.88,3145.0,50.4346,50.4723,50.4119,50.4497,3145.0
2017-10-31 15:40:00,66.87,66.92,66.83,66.92,3333.0,50.4421,50.4798,50.4119,50.4798,3333.0
2017-10-31 15:50:00,66.89,66.97,66.89,66.96,6866.0,50.4572,50.5176,50.4572,50.51,6866.0
2017-11-01 09:30:00,66.92,66.92,66.74,66.74,500.0,50.4798,50.4798,50.3441,50.3441,500.0
2017-11-01 09:40:00,66.71,66.97,66.71,66.93,6143.0,50.3214,50.5176,50.3214,50.4874,6143.0
2017-11-01 09:50:00,66.9,66.96,66.83,66.96,4914.0,50.4648,50.51,50.4119,50.51,4914.0
2017-11-01 10:00:00,67.13,67.18,66.99,67.1,2000.0,50.6382,50.676,50.5326,50.6156,2000.0
2017-11-01 10:10:00,67.01,67.13,67.01,67.13,800.0,50.5477,50.6382,50.5477,50.6382,800.0
2017-11-01 10:20:00,67.21,67.21,67.09,67.12,700.0,50.6986,50.6986,50.6081,50.6307,700.0
2017-11-01 10:30:00,67.1,67.14,67.01,67.05,1967.0,50.6156,50.6458,50.5477,50.5779,1967.0
2017-11-01 10:40:00,67.1,67.1,67.02,67.02,800.0,50.6156,50.6156,50.5553,50.5553,800.0
2017-11-01 10:50:00,66.99,66.99,66.95,66.95,400.0,50.5326,50.5326,50.5025,50.5025,400.0
2017-11-01 11:00:00,67.02,67.02,66.88,66.88,500.0,50.5553,50.5553,50.4497,50.4497,500.0
2017-11-01 11:10:00,66.9,66.97,66.9,66.92,800.0,50.4648,50.5176,50.4648,50.4798,800.0
2017-11-01 11:20:00,66.86,66.86,66.74,66.78,800.0,50.4346,50.4346,50.3441,50.3742,800.0
2017-11-01 11:30:00,66.82,66.87,66.8,66.87,600.0,50.4044,50.4421,50.3893,50.4421,600.0
2017-11-01 11:40:00,66.92,66.96,66.89,66.91,400.0,50.4798,50.51,50.4572,50.4723,400.0
2017-11-01 11:50:00,66.82,66.83,66.81,66.82,500.0,50.4044,50.4119,50.3969,50.4044,500.0
2017-11-01 12:00:00,66.82,66.82,66.82,66.82,200.0,50.4044,50.4044,50.4044,50.4044,200.0
2017-11-01 12:10:00,66.82,66.92,66.8,66.92,1500.0,50.4044,50.4798,50.3893,50.4798,1500.0
2017-11-01 12:20:00,66.9,66.92,66.9,66.92,200.0,50.4648,50.4798,50.4648,50.4798,200.0
2017-11-01 12:30:00,66.93,66.98,66.93,66.98,600.0,50.4874,50.5251,50.4874,50.5251,600.0
2017-11-01 12:40:00,66.99,67.03,66.99,67.03,700.0,50.5326,50.5628,50.5326,50.5628,700.0
2017-11-01 12:50:00,67.01,67.04,67.01,67.04,500.0,50.5477,50.5704,50.5477,50.5704,500.0
2017-11-01 13:00:00,67.04,67.04,67.0,67.03,800.0,50.5704,50.5704,50.5402,50.5628,800.0
2017-11-01 13:10:00,67.08,67.1,67.07,67.1,500.0,50.6005,50.6156,50.593,50.6156,500.0
2017-11-01 13:20:00,66.98,66.98,66.92,66.92,900.0,50.5251,50.5251,50.4798,50.4798,900.0
2017-11-01 13:30:00,66.88,66.95,66.86,66.95,600.0,50.4497,50.5025,50.4346,50.5025,600.0
2017-11-01 13:40:00,66.96,67.13,66.96,67.07,1004.0,50.51,50.6382,50.51,50.593,1004.0
2017-11-01 13:50:00,67.11,67.22,67.08,67.15,1844.0,50.6232,50.7061,50.6005,50.6533,1844.0
2017-11-01 14:00:00,67.17,67.37,67.15,67.25,1900.0,50.6684,50.8193,50.6533,50.7288,1900.0
2017-11-01 14:10:00,67.24,67.31,67.19,67.25,2100.0,50.7212,50.774,50.6835,50.7288,2100.0
2017-11-01 14:20:00,67.23,67.23,67.03,67.03,1754.0,50.7137,50.7137,50.5628,50.5628,1754.0
2017-11-01 14:30:00,67.03,67.09,67.01,67.09,700.0,50.5628,50.6081,50.5477,50.6081,700.0
2017-11-01 14:40:00,67.1,67.12,67.01,67.04,1600.0,50.6156,50.6307,50.5477,50.5704,1600.0
2017-11-01 14:50:00,67.06,67.06,67.01,67.04,2145.0,50.5854,50.5854,50.5477,50.5704,2145.0
2017-11-01 15:00:00,67.02,67.05,66.96,67.04,2505.0,50.5553,50.5779,50.51,50.5704,2505.0
2017-11-01 15:10:00,67.02,67.06,67.01,67.03,3987.0,50.5553,50.5854,50.5477,50.5628,3987.0
2017-11-01 15:20:00,67.04,67.05,66.98,66.99,4090.0,50.5704,50.5779,50.5251,50.5326,4090.0
2017-11-01 15:30:00,67.0,67.1,66.99,67.09,5106.0,50.5402,50.6156,50.5326,50.6081,5106.0
2017-11-01 15:40:00,67.08,67.1,67.03,67.03,4194.0,50.6005,50.6156,50.5628,50.5628,4194.0
2017-11-01 15:50:00,67.03,67.06,66.94,67.03,16982.0,50.5628,50.5854,50.4949,50.5628,16982.0
2017-11-02 09:30:00,67.25,67.78,67.25,67.47,4899.0,50.7288,51.1286,50.7288,50.8947,4899.0
2017-11-02 09:40:00,67.41,67.66,67.41,67.6,3110.0,50.8495,51.038,50.8495,50.9928,3110.0
2017-11-02 09:50:00,67.55,67.59,67.37,67.38,2905.0,50.9551,50.9852,50.8193,50.8268,2905.0
2017-11-02 10:00:00,67.2,67.59,67.2,67.55,1200.0,50.6911,50.9852,50.6911,50.9551,1200.0
2017-11-02 10:10:00,67.57,67.71,67.49,67.59,3079.0,50.9702,51.0758,50.9098,50.9852,3079.0
2017-11-02 10:20:00,67.58,67.6,67.27,67.38,2000.0,50.9777,50.9928,50.7439,50.8268,2000.0
2017-11-02 10:30:00,67.34,67.48,67.31,67.42,2800.0,50.7967,50.9023,50.774,50.857,2800.0
2017-11-02 10:40:00,67.45,67.57,67.34,67.57,4970.0,50.8796,50.9702,50.7967,50.9702,4970.0
2017-11-02 10:50:00,67.6,67.61,67.47,67.47,2000.0,50.9928,51.0003,50.8947,50.8947,2000.0
2017-11-02 11:00:00,67.45,67.46,67.31,67.31,1600.0,50.8796,50.8872,50.774,50.774,1600.0
2017-11-02 11:10:00,67.4,67.58,67.4,67.53,1600.0,50.8419,50.9777,50.8419,50.94,1600.0
2017-11-02 11:20:00,67.68,67.8,67.67,67.71,1100.0,51.0531,51.1436,51.0456,51.0758,1100.0
2017-11-02 11:30:00,67.7,67.88,67.7,67.88,2829.0,51.0682,51.204,51.0682,51.204,2829.0
2017-11-02 11:40:00,67.94,68.06,67.93,68.04,2189.0,51.2493,51.3398,51.2417,51.3247,2189.0
2017-11-02 11:50:00,68.0,68.02,67.91,67.95,2300.0,51.2945,51.3096,51.2266,51.2568,2300.0
2017-11-02 12:00:00,68.0,68.06,67.95,67.97,1910.0,51.2945,51.3398,51.2568,51.2719,1910.0
2017-11-02 12:10:00,67.97,67.97,67.85,67.92,1700.0,51.2719,51.2719,51.1814,51.2342,1700.0
2017-11-02 12:20:00,67.9,67.91,67.81,67.91,2000.0,51.2191,51.2266,51.1512,51.2266,2000.0
2017-11-02 12:30:00,67.9,68.0,67.9,67.98,1701.0,51.2191,51.2945,51.2191,51.2794,1701.0
2017-11-02 12:40:00,68.0,68.0,67.89,67.9,1500.0,51.2945,51.2945,51.2115,51.2191,1500.0
2017-11-02 12:50:00,67.9,67.91,67.79,67.82,1600.0,51.2191,51.2266,51.1361,51.1587,1600.0
2017-11-02 13:00:00,67.83,67.93,67.83,67.86,3754.0,51.1663,51.2417,51.1663,51.1889,3754.0
2017-11-02 13:10:00,67.85,67.86,67.83,67.86,400.0,51.1814,51.1889,51.1663,51.1889,400.0
2017-11-02 13:20:00,67.84,67.95,67.84,67.95,815.0,51.1738,51.2568,51.1738,51.2568,815.0
2017-11-02 13:30:00,67.94,67.94,67.89,67.89,400.0,51.2493,51.2493,51.2115,51.2115,400.0
2017-11-02 13:40:00,67.87,67.91,67.87,67.91,700.0,51.1965,51.2266,51.1965,51.2266,700.0
2017-11-02 13:50:00,67.93,67.96,67.87,67.87,1050.0,51.2417,51.2643,51.1965,51.1965,1050.0
2017-11-02 14:00:00,67.83,67.86,67.81,67.81,500.0,51.1663,51.1889,51.1512,51.1512,500.0
2017-11-02 14:10:00,67.86,67.87,67.77,67.79,900.0,51.1889,51.1965,51.121,51.1361,900.0
2017-11-02 14:20:00,67.78,67.84,67.77,67.77,2500.0,51.1286,51.1738,51.121,51.121,2500.0
2017-11-02 14:30:00,67.79,67.79,67.68,67.76,1100.0,51.1361,51.1361,51.0531,51.1135,1100.0
2017-11-02 14:40:00,67.77,67.77,67.62,67.65,1700.0,51.121,51.121,51.0079,51.0305,1700.0
2017-11-02 14:50:00,67.65,67.73,67.65,67.73,1100.0,51.0305,51.0908,51.0305,51.0908,1100.0
2017-11-02 15:00:00,67.7,67.73,67.64,67.69,2892.0,51.0682,51.0908,51.023,51.0607,2892.0
2017-11-02 15:10:00,67.69,67.7,67.54,67.54,4638.0,51.0607,51.0682,50.9475,50.9475,4638.0
2017-11-02 15:20:00,67.56,67.62,67.5,67.62,5300.0,50.9626,51.0079,50.9174,51.0079,5300.0
2017-11-02 15:30:00,67.59,67.63,67.56,67.61,3500.0,50.9852,51.0154,50.9626,51.0003,3500.0
2017-11-02 15:40:00,67.63,67.74,67.63,67.7,8951.0,51.0154,51.0984,51.0154,51.0682,8951.0
2017-11-02 15:50:00,67.69,67.7,67.6,67.7,13216.0,51.0607,51.0682,50.9928,51.0682,13216.0
2017-11-03 09:30:00,67.52,67.52,67.33,67.5,3205.0,50.9324,50.9324,50.7891,50.9174,3205.0
2017-11-03 09:40:00,67.5,67.61,67.46,67.55,3200.0,50.9174,51.0003,50.8872,50.9551,3200.0
2017-11-03 09:50:00,67.59,67.77,67.51,67.57,2300.0,50.9852,51.121,50.9249,50.9702,2300.0
2017-11-03 10:00:00,67.63,67.65,67.53,67.59,2583.0,51.0154,51.0305,50.94,50.9852,2583.0
2017-11-03 10:10:00,67.6,67.75,67.6,67.69,3400.0,50.9928,51.1059,50.9928,51.0607,3400.0
2017-11-03 10:20:00,67.71,67.74,67.67,67.7,2200.0,51.0758,51.0984,51.0456,51.0682,2200.0
2017-11-03 10:30:00,67.66,67.71,67.61,67.7,2300.0,51.038,51.0758,51.0003,51.0682,2300.0
2017-11-03 10:40:00,67.69,67.72,67.66,67.71,1900.0,51.0607,51.0833,51.038,51.0758,1900.0
2017-11-03 10:50:00,67.73,67.78,67.72,67.72,2300.0,51.0908,51.1286,51.0833,51.0833,2300.0
2017-11-03 11:00:00,67.7,67.75,67.69,67.71,3400.0,51.0682,51.1059,51.0607,51.0758,3400.0
2017-11-03 11:10:00,67.71,67.71,67.63,67.68,1500.0,51.0758,51.0758,51.0154,51.0531,1500.0
2017-11-03 11:20:00,67.7,67.84,67.7,67.84,900.0,51.0682,51.1738,51.0682,51.1738,900.0
2017-11-03 11:30:00,67.86,67.93,67.86,67.93,1500.0,51.1889,51.2417,51.1889,51.2417,1500.0
2017-11-03 11:40:00,67.94,68.0,67.91,67.94,1900.0,51.2493,51.2945,51.2266,51.2493,1900.0
2017-11-03 11:50:00,67.96,68.07,67.96,68.07,1900.0,51.2643,51.3473,51.2643,51.3473,1900.0
2017-11-03 12:00:00,68.08,68.08,68.04,68.04,800.0,51.3549,51.3549,51.3247,51.3247,800.0
2017-11-03 12:10:00,68.05,68.11,68.05,68.08,1000.0,51.3322,51.3775,51.3322,51.3549,1000.0
2017-11-03 12:20:00,68.08,68.13,68.08,68.11,700.0,51.3549,51.3926,51.3549,51.3775,700.0
2017-11-03 12:30:00,68.13,68.13,67.99,67.99,1000.0,51.3926,51.3926,51.287,51.287,1000.0
2017-11-03 12:40:00,67.96,67.97,67.93,67.97,1122.0,51.2643,51.2719,51.2417,51.2719,1122.0
2017-11-03 12:50:00,67.92,67.94,67.88,67.9,700.0,51.2342,51.2493,51.204,51.2191,700.0
2017-11-03 13:00:00,67.92,68.03,67.92,68.03,1183.0,51.2342,51.3171,51.2342,51.3171,1183.0
2017-11-03 13:10:00,68.07,68.09,68.05,68.08,2600.0,51.3473,51.3624,51.3322,51.3549,2600.0
2017-11-03 13:20:00,68.06,68.06,68.02,68.03,500.0,51.3398,51.3398,51.3096,51.3171,500.0
2017-11-03 13:30:00,68.05,68.05,67.98,68.0,2600.0,51.3322,51.3322,51.2794,51.2945,2600.0
2017-11-03 13:40:00,68.0,68.03,67.99,68.03,2021.0,51.2945,51.3171,51.287,51.3171,2021.0
2017-11-03 13:50:00,68.05,68.09,68.05,68.06,748.0,51.3322,51.3624,51.3322,51.3398,748.0
2017-11-03 14:00:00,68.06,68.06,68.0,68.01,1328.0,51.3398,51.3398,51.2945,51.3021,1328.0
2017-11-03 14:10:00,68.01,68.07,68.01,68.06,1100.0,51.3021,51.3473,51.3021,51.3398,1100.0
2017-11-03 14:20:00,68.09,68.17,68.09,68.12,2411.0,51.3624,51.4228,51.3624,51.385,2411.0
2017-11-03 14:30:00,68.14,68.17,68.05,68.05,2203.0,51.4001,51.4228,51.3322,51.3322,2203.0
2017-11-03 14:40:00,68.07,68.11,68.04,68.11,1600.0,51.3473,51.3775,51.3247,51.3775,1600.0
2017-11-03 14:50:00,68.13,68.16,68.08,68.1,3528.0,51.3926,51.4152,51.3549,51.3699,3528.0
2017-11-03 15:00:00,68.1,68.1,68.04,68.06,3948.0,51.3699,51.3699,51.3247,51.3398,3948.0
2017-11-03 15:10:00,68.07,68.15,68.06,68.14,3500.0,51.3473,51.4077,51.3398,51.4001,3500.0
2017-11-03 15:20:00,68.15,68.17,68.09,68.13,5187.0,51.4077,51.4228,51.3624,51.3926,5187.0
2017-11-03 15:30:00,68.13,68.18,68.13,68.18,4700.0,51.3926,51.4303,51.3926,51.4303,4700.0
2017-11-03 15:40:00,68.17,68.21,68.07,68.11,6760.0,51.4228,51.4529,51.3473,51.3775,6760.0
2017-11-03 15:50:00,68.11,68.24,68.11,68.16,8800.0,51.3775,51.4756,51.3775,51.4152,8800.0
2017-11-06 09:30:00,67.69,67.77,67.39,67.46,3736.0,51.7139,51.7751,51.4848,51.5382,3736.0
2017-11-06 09:40:00,67.48,67.61,67.43,67.45,2500.0,51.5535,51.6528,51.5153,51.5306,2500.0
2017-11-06 09:50:00,67.53,67.69,67.47,67.5,1700.0,51.5917,51.7139,51.5459,51.5688,1700.0
2017-11-06 10:00:00,67.49,67.6,67.49,67.59,1313.0,51.5612,51.6452,51.5612,51.6376,1313.0
2017-11-06 10:10:00,67.59,67.65,67.55,67.56,2300.0,51.6376,51.6834,51.607,51.6146,2300.0
2017-11-06 10:20:00,67.57,67.7,67.52,67.68,3378.0,51.6223,51.7216,51.5841,51.7063,3378.0
2017-11-06 10:30:00,67.71,67.8,67.67,67.74,2900.0,51.7292,51.798,51.6987,51.7521,2900.0
2017-11-06 10:40:00,67.72,67.72,67.6,67.6,5136.0,51.7369,51.7369,51.6452,51.6452,5136.0
2017-11-06 10:50:00,67.56,67.71,67.56,67.71,1700.0,51.6146,51.7292,51.6146,51.7292,1700.0
2017-11-06 11:00:00,67.72,67.8,67.72,67.8,3100.0,51.7369,51.798,51.7369,51.798,3100.0
2017-11-06 11:10:00,67.79,67.81,67.65,67.65,3400.0,51.7903,51.8056,51.6834,51.6834,3400.0
2017-11-06 11:20:00,67.62,67.8,67.61,67.77,1221.0,51.6605,51.798,51.6528,51.7751,1221.0
2017-11-06 11:30:00,67.73,67.78,67.7,67.73,1800.0,51.7445,51.7827,51.7216,51.7445,1800.0
2017-11-06 11:40:00,67.76,67.86,67.75,67.84,3100.0,51.7674,51.8438,51.7598,51.8285,3100.0
2017-11-06 11:50:00,67.81,67.93,67.8,67.9,1800.0,51.8056,51.8973,51.798,51.8744,1800.0
2017-11-06 12:00:00,67.89,67.89,67.82,67.87,1829.0,51.8667,51.8667,51.8133,51.8515,1829.0
2017-11-06 12:10:00,67.88,67.88,67.84,67.84,1000.0,51.8591,51.8591,51.8285,51.8285,1000.0
2017-11-06 12:20:00,67.77,67.85,67.77,67.82,500.0,51.7751,51.8362,51.7751,51.8133,500.0
2017-11-06 12:30:00,67.75,67.83,67.74,67.83,1300.0,51.7598,51.8209,51.7521,51.8209,1300.0
2017-11-06 12:40:00,67.77,67.77,67.69,67.69,1566.0,51.7751,51.7751,51.7139,51.7139,1566.0
2017-11-06 12:50:00,67.71,67.79,67.71,67.79,900.0,51.7292,51.7903,51.7292,51.7903,900.0
2017-11-06 13:00:00,67.79,67.85,67.79,67.83,800.0,51.7903,51.8362,51.7903,51.8209,800.0
2017-11-06 13:10:00,67.8,67.88,67.8,67.86,4413.0,51.798,51.8591,51.798,51.8438,4413.0
2017-11-06 13:20:00,67.89,67.9,67.82,67.89,2600.0,51.8667,51.8744,51.8133,51.8667,2600.0
2017-11-06 13:30:00,67.9,67.98,67.89,67.97,1614.0,51.8744,51.9355,51.8667,51.9279,1614.0
2017-11-06 13:40:00,67.95,67.97,67.89,67.91,1600.0,51.9126,51.9279,51.8667,51.882,1600.0
2017-11-06 13:50:00,67.91,67.91,67.81,67.88,6648.0,51.882,51.882,51.8056,51.8591,6648.0
2017-11-06 14:00:00,67.87,67.87,67.8,67.85,5544.0,51.8515,51.8515,51.798,51.8362,5544.0
2017-11-06 14:10:00,67.9,67.96,67.84,67.95,6623.0,51.8744,51.9202,51.8285,51.9126,6623.0
2017-11-06 14:20:00,67.94,67.96,67.87,67.87,5498.0,51.9049,51.9202,51.8515,51.8515,5498.0
2017-11-06 14:30:00,67.88,67.92,67.82,67.88,4324.0,51.8591,51.8897,51.8133,51.8591,4324.0
2017-11-06 14:40:00,67.86,68.01,67.85,67.96,4433.0,51.8438,51.9584,51.8362,51.9202,4433.0
2017-11-06 14:50:00,67.94,67.97,67.85,67.94,4327.0,51.9049,51.9279,51.8362,51.9049,4327.0
2017-11-06 15:00:00,67.93,67.95,67.88,67.9,4671.0,51.8973,51.9126,51.8591,51.8744,4671.0
2017-11-06 15:10:00,67.89,67.94,67.82,67.82,5332.0,51.8667,51.9049,51.8133,51.8133,5332.0
2017-11-06 15:20:00,67.83,67.97,67.8,67.91,8347.0,51.8209,51.9279,51.798,51.882,8347.0
2017-11-06 15:30:00,67.88,67.93,67.76,67.92,5630.0,51.8591,51.8973,51.7674,51.8897,5630.0
2017-11-06 15:40:00,67.92,67.92,67.81,67.81,6200.0,51.8897,51.8897,51.8056,51.8056,6200.0
2017-11-06 15:50:00,67.8,68.01,67.79,68.01,21184.0,51.798,51.9584,51.7903,51.9584,21184.0
2017-11-07 09:30:00,69.28,69.76,68.98,69.01,8561.0,52.9287,53.2954,52.6995,52.7224,8561.0
2017-11-07 09:40:00,68.99,69.04,68.42,68.42,7657.0,52.7071,52.7453,52.2717,52.2717,7657.0
2017-11-07 09:50:00,68.52,69.12,68.52,68.76,15613.0,52.3481,52.8064,52.3481,52.5314,15613.0
2017-11-07 10:00:00,68.76,69.05,68.72,69.01,14158.0,52.5314,52.753,52.5009,52.7224,14158.0
2017-11-07 10:10:00,68.94,69.0,68.83,68.85,4073.0,52.6689,52.7148,52.5849,52.6002,4073.0
2017-11-07 10:20:00,68.73,68.83,68.47,68.47,6317.0,52.5085,52.5849,52.3099,52.3099,6317.0
2017-11-07 10:30:00,68.48,68.65,68.35,68.62,7872.0,52.3175,52.4474,52.2182,52.4245,7872.0
2017-11-07 10:40:00,68.62,68.99,68.58,68.86,5440.0,52.4245,52.7071,52.3939,52.6078,5440.0
2017-11-07 10:50:00,68.81,68.86,68.76,68.82,2017.0,52.5696,52.6078,52.5314,52.5772,2017.0
2017-11-07 11:00:00,68.78,68.86,68.73,68.77,2600.0,52.5467,52.6078,52.5085,52.539,2600.0
2017-11-07 11:10:00,68.79,68.91,68.78,68.89,2300.0,52.5543,52.646,52.5467,52.6307,2300.0
2017-11-07 11:20:00,68.95,68.95,68.86,68.86,1800.0,52.6766,52.6766,52.6078,52.6078,1800.0
2017-11-07 11:30:00,68.8,68.88,68.65,68.7,4375.0,52.562,52.6231,52.4474,52.4856,4375.0
2017-11-07 11:40:00,68.77,68.77,68.67,68.69,1400.0,52.539,52.539,52.4627,52.4779,1400.0
2017-11-07 11:50:00,68.72,68.86,68.72,68.8,5655.0,52.5009,52.6078,52.5009,52.562,5655.0
2017-11-07 12:00:00,68.8,68.88,68.8,68.86,2800.0,52.562,52.6231,52.562,52.6078,2800.0
2017-11-07 12:10:00,68.87,69.13,68.86,69.03,5215.0,52.6154,52.8141,52.6078,52.7377,5215.0
2017-11-07 12:20:00,69.0,69.12,69.0,69.1,4860.0,52.7148,52.8064,52.7148,52.7912,4860.0
2017-11-07 12:30:00,69.12,69.26,69.12,69.16,5600.0,52.8064,52.9134,52.8064,52.837,5600.0
2017-11-07 12:40:00,69.17,69.23,69.06,69.16,5110.0,52.8446,52.8905,52.7606,52.837,5110.0
2017-11-07 12:50:00,69.15,69.15,68.99,69.07,4200.0,52.8294,52.8294,52.7071,52.7682,4200.0
2017-11-07 13:00:00,69.05,69.05,68.92,68.98,2600.0,52.753,52.753,52.6536,52.6995,2600.0
2017-11-07 13:10:00,69.0,69.07,68.96,69.07,1600.0,52.7148,52.7682,52.6842,52.7682,1600.0
2017-11-07 13:20:00,69.05,69.17,69.01,69.1,3200.0,52.753,52.8446,52.7224,52.7912,3200.0
2017-11-07 13:30:00,69.06,69.06,68.79,68.91,1200.0,52.7606,52.7606,52.5543,52.646,1200.0
2017-11-07 13:40:00,68.95,69.0,68.83,69.0,1825.0,52.6766,52.7148,52.5849,52.7148,1825.0
2017-11-07 13:50:00,68.97,68.98,68.86,68.89,2000.0,52.6918,52.6995,52.6078,52.6307,2000.0
2017-11-07 14:00:00,68.87,68.87,68.71,68.78,1500.0,52.6154,52.6154,52.4932,52.5467,1500.0
2017-11-07 14:10:00,68.71,68.75,68.65,68.67,3126.0,52.4932,52.5238,52.4474,52.4627,3126.0
2017-11-07 14:20:00,68.68,68.79,68.65,68.65,2363.0,52.4703,52.5543,52.4474,52.4474,2363.0
2017-11-07 14:30:00,68.68,68.79,68.68,68.76,700.0,52.4703,52.5543,52.4703,52.5314,700.0
2017-11-07 14:40:00,68.69,68.89,68.69,68.86,1400.0,52.4779,52.6307,52.4779,52.6078,1400.0
2017-11-07 14:50:00,68.81,68.87,68.81,68.87,1000.0,52.5696,52.6154,52.5696,52.6154,1000.0
2017-11-07 15:00:00,68.89,69.04,68.83,68.91,4992.0,52.6307,52.7453,52.5849,52.646,4992.0
2017-11-07 15:10:00,69.01,69.03,68.85,68.85,4200.0,52.7224,52.7377,52.6002,52.6002,4200.0
2017-11-07 15:20:00,68.87,68.97,68.8,68.8,4600.0,52.6154,52.6918,52.562,52.562,4600.0
2017-11-07 15:30:00,68.76,68.9,68.74,68.81,5728.0,52.5314,52.6384,52.5161,52.5696,5728.0
2017-11-07 15:40:00,68.81,68.83,68.67,68.72,9328.0,52.5696,52.5849,52.4627,52.5009,9328.0
2017-11-07 15:50:00,68.73,68.73,68.56,68.59,20687.0,52.5085,52.5085,52.3786,52.4015,20687.0
2017-11-08 09:30:00,68.43,68.82,68.28,68.82,4600.0,52.2793,52.5772,52.1647,52.5772,4600.0
2017-11-08 09:40:00,68.71,69.19,68.61,68.71,4110.0,52.4932,52.8599,52.4168,52.4932,4110.0
2017-11-08 09:50:00,68.7,68.7,68.59,68.63,1774.0,52.4856,52.4856,52.4015,52.4321,1774.0
2017-11-08 10:00:00,68.67,68.75,68.65,68.66,5127.0,52.4627,52.5238,52.4474,52.455,5127.0
2017-11-08 10:10:00,68.66,68.76,68.6,68.68,10092.0,52.455,52.5314,52.4092,52.4703,10092.0
2017-11-08 10:20:00,68.67,68.8,68.66,68.73,5199.0,52.4627,52.562,52.455,52.5085,5199.0
2017-11-08 10:30:00,68.69,68.76,68.65,68.66,5400.0,52.4779,52.5314,52.4474,52.455,5400.0
2017-11-08 10:40:00,68.62,68.85,68.62,68.74,4321.0,52.4245,52.6002,52.4245,52.5161,4321.0
2017-11-08 10:50:00,68.81,68.81,68.65,68.73,3832.0,52.5696,52.5696,52.4474,52.5085,3832.0
2017-11-08 11:00:00,68.73,68.74,68.68,68.71,1821.0,52.5085,52.5161,52.4703,52.4932,1821.0
2017-11-08 11:10:00,68.74,68.78,68.72,68.72,2500.0,52.5161,52.5467,52.5009,52.5009,2500.0
2017-11-08 11:20:00,68.69,68.76,68.66,68.75,3200.0,52.4779,52.5314,52.455,52.5238,3200.0
2017-11-08 11:30:00,68.75,68.81,68.75,68.8,1400.0,52.5238,52.5696,52.5238,52.562,1400.0
2017-11-08 11:40:00,68.8,68.84,68.77,68.79,1305.0,52.562,52.5925,52.539,52.5543,1305.0
2017-11-08 11:50:00,68.78,68.84,68.76,68.82,1090.0,52.5467,52.5925,52.5314,52.5772,1090.0
2017-11-08 12:00:00,68.81,68.89,68.76,68.88,2000.0,52.5696,52.6307,52.5314,52.6231,2000.0
2017-11-08 12:10:00,68.87,68.88,68.78,68.79,1400.0,52.6154,52.6231,52.5467,52.5543,1400.0
2017-11-08 12:20:00,68.81,68.82,68.75,68.76,2396.0,52.5696,52.5772,52.5238,52.5314,2396.0
2017-11-08 12:30:00,68.77,68.92,68.77,68.92,900.0,52.539,52.6536,52.539,52.6536,900.0
2017-11-08 12:40:00,68.93,68.93,68.87,68.88,800.0,52.6613,52.6613,52.6154,52.6231,800.0
2017-11-08 12:50:00,68.87,68.88,68.86,68.88,800.0,52.6154,52.6231,52.6078,52.6231,800.0
2017-11-08 13:00:00,68.89,68.93,68.88,68.93,988.0,52.6307,52.6613,52.6231,52.6613,988.0
2017-11-08 13:10:00,68.95,69.03,68.95,69.01,1940.0,52.6766,52.7377,52.6766,52.7224,1940.0
2017-11-08 13:20:00,68.98,69.01,68.88,68.88,1000.0,52.6995,52.7224,52.6231,52.6231,1000.0
2017-11-08 13:30:00,68.86,68.91,68.86,68.91,400.0,52.6078,52.646,52.6078,52.646,400.0
2017-11-08 13:40:00,68.95,68.98,68.92,68.93,1500.0,52.6766,52.6995,52.6536,52.6613,1500.0
2017-11-08 13:50:00,68.94,68.94,68.85,68.85,1100.0,52.6689,52.6689,52.6002,52.6002,1100.0
2017-11-08 14:00:00,68.87,68.97,68.87,68.91,3264.0,52.6154,52.6918,52.6154,52.646,3264.0
2017-11-08 14:10:00,68.89,68.89,68.85,68.88,1400.0,52.6307,52.6307,52.6002,52.6231,1400.0
2017-11-08 14:20:00,68.86,68.89,68.86,68.89,1200.0,52.6078,52.6307,52.6078,52.6307,1200.0
2017-11-08 14:30:00,68.9,68.9,68.84,68.87,2053.0,52.6384,52.6384,52.5925,52.6154,2053.0
2017-11-08 14:40:00,68.86,68.87,68.84,68.85,1600.0,52.6078,52.6154,52.5925,52.6002,1600.0
2017-11-08 14:50:00,68.84,68.84,68.77,68.79,3700.0,52.5925,52.5925,52.539,52.5543,3700.0
2017-11-08 15:00:00,68.77,68.8,68.73,68.77,4390.0,52.539,52.562,52.5085,52.539,4390.0
2017-11-08 15:10:00,68.78,68.83,68.73,68.81,5002.0,52.5467,52.5849,52.5085,52.5696,5002.0
2017-11-08 15:20:00,68.78,68.84,68.77,68.82,3622.0,52.5467,52.5925,52.539,52.5772,3622.0
2017-11-08 15:30:00,68.8,68.84,68.78,68.84,6000.0,52.562,52.5925,52.5467,52.5925,6000.0
2017-11-08 15:40:00,68.83,68.83,68.67,68.71,7905.0,52.5849,52.5849,52.4627,52.4932,7905.0
2017-11-08 15:50:00,68.71,68.78,68.65,68.75,11200.0,52.4932,52.5467,52.4474,52.5238,11200.0
2017-11-09 09:30:00,68.18,68.56,68.15,68.48,5664.0,52.0883,52.3786,52.0654,52.3175,5664.0
2017-11-09 09:40:00,68.48,68.62,68.29,68.38,4600.0,52.3175,52.4245,52.1723,52.2411,4600.0
2017-11-09 09:50:00,68.33,68.53,68.32,68.53,3700.0,52.2029,52.3557,52.1953,52.3557,3700.0
2017-11-09 10:00:00,68.6,68.61,68.33,68.51,2200.0,52.4092,52.4168,52.2029,52.3404,2200.0
2017-11-09 10:10:00,68.5,68.51,68.4,68.51,2200.0,52.3328,52.3404,52.2564,52.3404,2200.0
2017-11-09 10:20:00,68.46,68.61,68.44,68.46,2292.0,52.3022,52.4168,52.2869,52.3022,2292.0
2017-11-09 10:30:00,68.55,68.56,68.52,68.52,700.0,52.371,52.3786,52.3481,52.3481,700.0
2017-11-09 10:40:00,68.47,68.51,68.42,68.44,1700.0,52.3099,52.3404,52.2717,52.2869,1700.0
2017-11-09 10:50:00,68.44,68.49,68.43,68.48,1100.0,52.2869,52.3251,52.2793,52.3175,1100.0
2017-11-09 11:00:00,68.43,68.51,68.38,68.51,2300.0,52.2793,52.3404,52.2411,52.3404,2300.0
2017-11-09 11:10:00,68.48,68.52,68.42,68.51,1000.0,52.3175,52.3481,52.2717,52.3404,1000.0
2017-11-09 11:20:00,68.48,68.59,68.48,68.59,1600.0,52.3175,52.4015,52.3175,52.4015,1600.0
2017-11-09 11:30:00,68.56,68.57,68.43,68.43,1484.0,52.3786,52.3863,52.2793,52.2793,1484.0
2017-11-09 11:40:00,68.44,68.5,68.44,68.5,600.0,52.2869,52.3328,52.2869,52.3328,600.0
2017-11-09 11:50:00,68.55,68.62,68.55,68.61,400.0,52.371,52.4245,52.371,52.4168,400.0
2017-11-09 12:00:00,68.58,68.58,68.49,68.49,700.0,52.3939,52.3939,52.3251,52.3251,700.0
2017-11-09 12:10:00,68.51,68.51,68.44,68.45,900.0,52.3404,52.3404,52.2869,52.2946,900.0
2017-11-09 12:20:00,68.44,68.51,68.43,68.5,900.0,52.2869,52.3404,52.2793,52.3328,900.0
2017-11-09 12:30:00,68.5,68.55,68.5,68.53,400.0,52.3328,52.371,52.3328,52.3557,400.0
2017-11-09 12:40:00,68.5,68.63,68.49,68.62,700.0,52.3328,52.4321,52.3251,52.4245,700.0
2017-11-09 12:50:00,68.59,68.7,68.55,68.68,1588.0,52.4015,52.4856,52.371,52.4703,1588.0
2017-11-09 13:00:00,68.75,68.8,68.72,68.72,2921.0,52.5238,52.562,52.5009,52.5009,2921.0
2017-11-09 13:10:00,68.73,68.86,68.71,68.85,3100.0,52.5085,52.6078,52.4932,52.6002,3100.0
2017-11-09 13:20:00,68.82,68.82,68.62,68.66,2918.0,52.5772,52.5772,52.4245,52.455,2918.0
2017-11-09 13:30:00,68.68,68.75,68.65,68.71,2000.0,52.4703,52.5238,52.4474,52.4932,2000.0
2017-11-09 13:40:00,68.68,68.76,68.68,68.69,1444.0,52.4703,52.5314,52.4703,52.4779,1444.0
2017-11-09 13:50:00,68.59,68.6,68.53,68.56,1250.0,52.4015,52.4092,52.3557,52.3786,1250.0
2017-11-09 14:00:00,68.54,68.56,68.41,68.45,1800.0,52.3633,52.3786,52.264,52.2946,1800.0
2017-11-09 14:10:00,68.42,68.5,68.41,68.43,1700.0,52.2717,52.3328,52.264,52.2793,1700.0
2017-11-09 14:20:00,68.42,68.42,68.35,68.35,1700.0,52.2717,52.2717,52.2182,52.2182,1700.0
2017-11-09 14:30:00,68.35,68.35,68.26,68.26,1700.0,52.2182,52.2182,52.1494,52.1494,1700.0
2017-11-09 14:40:00,68.24,68.3,68.22,68.29,2300.0,52.1341,52.18,52.1189,52.1723,2300.0
2017-11-09 14:50:00,68.28,68.4,68.28,68.38,1200.0,52.1647,52.2564,52.1647,52.2411,1200.0
2017-11-09 15:00:00,68.4,68.42,68.31,68.37,3447.0,52.2564,52.2717,52.1876,52.2335,3447.0
2017-11-09 15:10:00,68.39,68.43,68.3,68.41,3571.0,52.2487,52.2793,52.18,52.264,3571.0
2017-11-09 15:20:00,68.43,68.52,68.37,68.41,3270.0,52.2793,52.3481,52.2335,52.264,3270.0
2017-11-09 15:30:00,68.43,68.51,68.25,68.25,3831.0,52.2793,52.3404,52.1418,52.1418,3831.0
2017-11-09 15:40:00,68.26,68.35,68.26,68.31,8624.0,52.1494,52.2182,52.1494,52.1876,8624.0
2017-11-09 15:50:00,68.31,68.33,68.27,68.28,8322.0,52.1876,52.2029,52.1571,52.1647,8322.0
2017-11-10 09:30:00,68.08,68.2,68.05,68.06,4500.0,52.0119,52.1036,51.989,51.9966,4500.0
2017-11-10 09:40:00,68.18,68.24,68.12,68.2,5256.0,52.0883,52.1341,52.0425,52.1036,5256.0
2017-11-10 09:50:00,68.2,68.47,68.2,68.4,8218.0,52.1036,52.3099,52.1036,52.2564,8218.0
2017-11-10 10:00:00,68.49,68.51,68.27,68.35,2100.0,52.3251,52.3404,52.1571,52.2182,2100.0
2017-11-10 10:10:00,68.36,68.48,68.35,68.48,1500.0,52.2258,52.3175,52.2182,52.3175,1500.0
2017-11-10 10:20:00,68.45,68.5,68.31,68.33,3200.0,52.2946,52.3328,52.1876,52.2029,3200.0
2017-11-10 10:30:00,68.35,68.36,68.33,68.35,1200.0,52.2182,52.2258,52.2029,52.2182,1200.0
2017-11-10 10:40:00,68.42,68.46,68.39,68.42,2710.0,52.2717,52.3022,52.2487,52.2717,2710.0
2017-11-10 10:50:00,68.42,68.45,68.42,68.45,300.0,52.2717,52.2946,52.2717,52.2946,300.0
2017-11-10 11:00:00,68.46,68.47,68.39,68.4,1027.0,52.3022,52.3099,52.2487,52.2564,1027.0
2017-11-10 11:10:00,68.42,68.42,68.34,68.34,200.0,52.2717,52.2717,52.2105,52.2105,200.0
2017-11-10 11:20:00,68.31,68.34,68.3,68.31,650.0,52.1876,52.2105,52.18,52.1876,650.0
2017-11-10 11:30:00,68.37,68.37,68.32,68.32,941.0,52.2335,52.2335,52.1953,52.1953,941.0
2017-11-10 11:40:00,68.3,68.34,68.3,68.34,300.0,52.18,52.2105,52.18,52.2105,300.0
2017-11-10 11:50:00,68.33,68.33,68.32,68.32,300.0,52.2029,52.2029,52.1953,52.1953,300.0
2017-11-10 12:00:00,68.39,68.39,68.35,68.36,800.0,52.2487,52.2487,52.2182,52.2258,800.0
2017-11-10 12:10:00,68.41,68.41,68.38,68.38,400.0,52.264,52.264,52.2411,52.2411,400.0
2017-11-10 12:20:00,68.38,68.38,68.38,68.38,0.0,52.2411,52.2411,52.2411,52.2411,0.0
2017-11-10 12:30:00,68.44,68.48,68.43,68.46,1802.0,52.2869,52.3175,52.2793,52.3022,1802.0
2017-11-10 12:40:00,68.47,68.47,68.42,68.43,2972.0,52.3099,52.3099,52.2717,52.2793,2972.0
2017-11-10 12:50:00,68.41,68.41,68.36,68.36,750.0,52.264,52.264,52.2258,52.2258,750.0
2017-11-10 13:00:00,68.36,68.36,68.35,68.35,300.0,52.2258,52.2258,52.2182,52.2182,300.0
2017-11-10 13:10:00,68.33,68.34,68.33,68.34,400.0,52.2029,52.2105,52.2029,52.2105,400.0
2017-11-10 13:20:00,68.31,68.32,68.29,68.31,1071.0,52.1876,52.1953,52.1723,52.1876,1071.0
2017-11-10 13:30:00,68.33,68.39,68.33,68.36,700.0,52.2029,52.2487,52.2029,52.2258,700.0
2017-11-10 13:40:00,68.35,68.36,68.34,68.34,300.0,52.2182,52.2258,52.2105,52.2105,300.0
2017-11-10 13:50:00,68.33,68.35,68.33,68.34,500.0,52.2029,52.2182,52.2029,52.2105,500.0
2017-11-10 14:00:00,68.38,68.38,68.38,68.38,200.0,52.2411,52.2411,52.2411,52.2411,200.0
2017-11-10 14:10:00,68.39,68.39,68.17,68.17,3873.0,52.2487,52.2487,52.0807,52.0807,3873.0
2017-11-10 14:20:00,68.17,68.21,68.15,68.21,1762.0,52.0807,52.1112,52.0654,52.1112,1762.0
2017-11-10 14:30:00,68.23,68.23,68.19,68.2,1716.0,52.1265,52.1265,52.0959,52.1036,1716.0
2017-11-10 14:40:00,68.22,68.24,68.21,68.23,1258.0,52.1189,52.1341,52.1112,52.1265,1258.0
2017-11-10 14:50:00,68.23,68.28,68.21,68.28,1249.0,52.1265,52.1647,52.1112,52.1647,1249.0
2017-11-10 15:00:00,68.27,68.29,68.25,68.28,3084.0,52.1571,52.1723,52.1418,52.1647,3084.0
2017-11-10 15:10:00,68.27,68.35,68.24,68.24,3278.0,52.1571,52.2182,52.1341,52.1341,3278.0
2017-11-10 15:20:00,68.23,68.23,68.16,68.16,1800.0,52.1265,52.1265,52.073,52.073,1800.0
2017-11-10 15:30:00,68.16,68.26,68.14,68.26,4109.0,52.073,52.1494,52.0577,52.1494,4109.0
2017-11-10 15:40:00,68.27,68.27,68.23,68.25,4089.0,52.1571,52.1571,52.1265,52.1418,4089.0
2017-11-10 15:50:00,68.26,68.26,68.11,68.13,7502.0,52.1494,52.1494,52.0348,52.0501,7502.0
2017-11-13 09:30:00,68.38,68.5,68.38,68.5,2827.0,52.2411,52.3328,52.2411,52.3328,2827.0
2017-11-13 09:40:00,68.27,68.36,68.22,68.25,1400.0,52.1571,52.2258,52.1189,52.1418,1400.0
2017-11-13 09:50:00,68.26,68.3,68.25,68.25,700.0,52.1494,52.18,52.1418,52.1418,700.0
2017-11-13 10:00:00,68.25,68.42,68.25,68.39,800.0,52.1418,52.2717,52.1418,52.2487,800.0
2017-11-13 10:10:00,68.4,68.46,68.36,68.44,4886.0,52.2564,52.3022,52.2258,52.2869,4886.0
2017-11-13 10:20:00,68.45,68.49,68.39,68.45,2604.0,52.2946,52.3251,52.2487,52.2946,2604.0
2017-11-13 10:30:00,68.45,68.45,68.31,68.32,4224.0,52.2946,52.2946,52.1876,52.1953,4224.0
2017-11-13 10:40:00,68.31,68.32,68.05,68.07,5326.0,52.1876,52.1953,51.989,52.0043,5326.0
2017-11-13 10:50:00,68.03,68.16,68.03,68.16,4007.0,51.9737,52.073,51.9737,52.073,4007.0
2017-11-13 11:00:00,68.16,68.25,68.15,68.16,3000.0,52.073,52.1418,52.0654,52.073,3000.0
2017-11-13 11:10:00,68.17,68.22,68.15,68.19,3985.0,52.0807,52.1189,52.0654,52.0959,3985.0
2017-11-13 11:20:00,68.21,68.3,68.2,68.3,2700.0,52.1112,52.18,52.1036,52.18,2700.0
2017-11-13 11:30:00,68.2,68.23,68.13,68.13,1600.0,52.1036,52.1265,52.0501,52.0501,1600.0
2017-11-13 11:40:00,68.13,68.15,67.99,67.99,2100.0,52.0501,52.0654,51.9431,51.9431,2100.0
2017-11-13 11:50:00,67.98,68.05,67.94,67.98,1600.0,51.9355,51.989,51.9049,51.9355,1600.0
2017-11-13 12:00:00,68.02,68.11,67.97,68.1,3165.0,51.9661,52.0348,51.9279,52.0272,3165.0
2017-11-13 12:10:00,68.08,68.1,68.03,68.1,5224.0,52.0119,52.0272,51.9737,52.0272,5224.0
2017-11-13 12:20:00,68.05,68.15,68.04,68.09,3182.0,51.989,52.0654,51.9813,52.0195,3182.0
2017-11-13 12:30:00,68.08,68.14,68.05,68.14,5200.0,52.0119,52.0577,51.989,52.0577,5200.0
2017-11-13 12:40:00,68.1,68.12,68.1,68.12,1813.0,52.0272,52.0425,52.0272,52.0425,1813.0
2017-11-13 12:50:00,68.13,68.13,68.08,68.11,1800.0,52.0501,52.0501,52.0119,52.0348,1800.0
2017-11-13 13:00:00,68.12,68.24,68.11,68.24,1400.0,52.0425,52.1341,52.0348,52.1341,1400.0
2017-11-13 13:10:00,68.27,68.27,68.2,68.21,1293.0,52.1571,52.1571,52.1036,52.1112,1293.0
2017-11-13 13:20:00,68.19,68.22,68.18,68.19,2860.0,52.0959,52.1189,52.0883,52.0959,2860.0
2017-11-13 13:30:00,68.18,68.23,68.15,68.21,1500.0,52.0883,52.1265,52.0654,52.1112,1500.0
2017-11-13 13:40:00,68.22,68.22,68.13,68.13,1800.0,52.1189,52.1189,52.0501,52.0501,1800.0
2017-11-13 13:50:00,68.1,68.14,68.09,68.11,3600.0,52.0272,52.0577,52.0195,52.0348,3600.0
2017-11-13 14:00:00,68.12,68.2,68.12,68.19,2700.0,52.0425,52.1036,52.0425,52.0959,2700.0
2017-11-13 14:10:00,68.19,68.32,68.19,68.3,2900.0,52.0959,52.1953,52.0959,52.18,2900.0
2017-11-13 14:20:00,68.25,68.32,68.25,68.25,2100.0,52.1418,52.1953,52.1418,52.1418,2100.0
2017-11-13 14:30:00,68.24,68.28,68.24,68.28,1700.0,52.1341,52.1647,52.1341,52.1647,1700.0
2017-11-13 14:40:00,68.27,68.29,68.27,68.28,2200.0,52.1571,52.1723,52.1571,52.1647,2200.0
2017-11-13 14:50:00,68.28,68.3,68.26,68.28,4400.0,52.1647,52.18,52.1494,52.1647,4400.0
2017-11-13 15:00:00,68.28,68.33,68.28,68.32,4923.0,52.1647,52.2029,52.1647,52.1953,4923.0
2017-11-13 15:10:00,68.31,68.38,68.31,68.38,4300.0,52.1876,52.2411,52.1876,52.2411,4300.0
2017-11-13 15:20:00,68.36,68.37,68.29,68.31,5200.0,52.2258,52.2335,52.1723,52.1876,5200.0
2017-11-13 15:30:00,68.31,68.32,68.27,68.28,6403.0,52.1876,52.1953,52.1571,52.1647,6403.0
2017-11-13 15:40:00,68.29,68.31,68.27,68.29,8642.0,52.1723,52.1876,52.1571,52.1723,8642.0
2017-11-13 15:50:00,68.29,68.32,68.27,68.3,19935.0,52.1723,52.1953,52.1571,52.18,19935.0
2017-11-14 09:30:00,68.04,68.67,67.98,68.67,4779.0,51.9813,52.4627,51.9355,52.4627,4779.0
2017-11-14 09:40:00,68.68,68.68,68.39,68.47,1728.0,52.4703,52.4703,52.2487,52.3099,1728.0
2017-11-14 09:50:00,68.41,68.42,68.34,68.39,1100.0,52.264,52.2717,52.2105,52.2487,1100.0
2017-11-14 10:00:00,68.4,68.55,68.35,68.51,2200.0,52.2564,52.371,52.2182,52.3404,2200.0
2017-11-14 10:10:00,68.54,68.54,68.45,68.46,1300.0,52.3633,52.3633,52.2946,52.3022,1300.0
2017-11-14 10:20:00,68.47,68.5,68.38,68.46,1700.0,52.3099,52.3328,52.2411,52.3022,1700.0
2017-11-14 10:30:00,68.42,68.52,68.41,68.47,2650.0,52.2717,52.3481,52.264,52.3099,2650.0
2017-11-14 10:40:00,68.48,68.56,68.48,68.56,700.0,52.3175,52.3786,52.3175,52.3786,700.0
2017-11-14 10:50:00,68.44,68.48,68.44,68.47,900.0,52.2869,52.3175,52.2869,52.3099,900.0
2017-11-14 11:00:00,68.51,68.52,68.49,68.51,600.0,52.3404,52.3481,52.3251,52.3404,600.0
2017-11-14 11:10:00,68.55,68.55,68.55,68.55,300.0,52.371,52.371,52.371,52.371,300.0
2017-11-14 11:20:00,68.55,68.57,68.54,68.54,1000.0,52.371,52.3863,52.3633,52.3633,1000.0
2017-11-14 11:30:00,68.52,68.58,68.52,68.58,400.0,52.3481,52.3939,52.3481,52.3939,400.0
2017-11-14 11:40:00,68.59,68.61,68.56,68.6,1000.0,52.4015,52.4168,52.3786,52.4092,1000.0
2017-11-14 11:50:00,68.61,68.61,68.51,68.51,500.0,52.4168,52.4168,52.3404,52.3404,500.0
2017-11-14 12:00:00,68.54,68.54,68.45,68.47,800.0,52.3633,52.3633,52.2946,52.3099,800.0
2017-11-14 12:10:00,68.5,68.5,68.48,68.48,200.0,52.3328,52.3328,52.3175,52.3175,200.0
2017-11-14 12:20:00,68.51,68.54,68.49,68.49,400.0,52.3404,52.3633,52.3251,52.3251,400.0
2017-11-14 12:30:00,68.49,68.52,68.47,68.52,500.0,52.3251,52.3481,52.3099,52.3481,500.0
2017-11-14 12:40:00,68.56,68.56,68.54,68.55,426.0,52.3786,52.3786,52.3633,52.371,426.0
2017-11-14 12:50:00,68.54,68.55,68.52,68.55,800.0,52.3633,52.371,52.3481,52.371,800.0
2017-11-14 13:00:00,68.5,68.52,68.5,68.52,200.0,52.3328,52.3481,52.3328,52.3481,200.0
2017-11-14 13:10:00,68.51,68.51,68.49,68.49,300.0,52.3404,52.3404,52.3251,52.3251,300.0
2017-11-14 13:20:00,68.51,68.51,68.48,68.48,700.0,52.3404,52.3404,52.3175,52.3175,700.0
2017-11-14 13:30:00,68.49,68.59,68.49,68.59,1000.0,52.3251,52.4015,52.3251,52.4015,1000.0
2017-11-14 13:40:00,68.58,68.58,68.55,68.56,600.0,52.3939,52.3939,52.371,52.3786,600.0
2017-11-14 13:50:00,68.5,68.5,68.47,68.47,200.0,52.3328,52.3328,52.3099,52.3099,200.0
2017-11-14 14:00:00,68.47,68.52,68.47,68.52,400.0,52.3099,52.3481,52.3099,52.3481,400.0
2017-11-14 14:10:00,68.54,68.56,68.54,68.56,700.0,52.3633,52.3786,52.3633,52.3786,700.0
2017-11-14 14:20:00,68.53,68.53,68.46,68.49,1300.0,52.3557,52.3557,52.3022,52.3251,1300.0
2017-11-14 14:30:00,68.5,68.51,68.48,68.48,1550.0,52.3328,52.3404,52.3175,52.3175,1550.0
2017-11-14 14:40:00,68.43,68.48,68.4,68.4,2246.0,52.2793,52.3175,52.2564,52.2564,2246.0
2017-11-14 14:50:00,68.41,68.45,68.41,68.41,1047.0,52.264,52.2946,52.264,52.264,1047.0
2017-11-14 15:00:00,68.4,68.41,68.36,68.36,600.0,52.2564,52.264,52.2258,52.2258,600.0
2017-11-14 15:10:00,68.3,68.3,68.24,68.24,1500.0,52.18,52.18,52.1341,52.1341,1500.0
2017-11-14 15:20:00,68.22,68.22,68.15,68.18,2982.0,52.1189,52.1189,52.0654,52.0883,2982.0
2017-11-14 15:30:00,68.17,68.23,68.17,68.2,2300.0,52.0807,52.1265,52.0807,52.1036,2300.0
2017-11-14 15:40:00,68.16,68.16,68.06,68.09,4156.0,52.073,52.073,51.9966,52.0195,4156.0
2017-11-14 15:50:00,68.1,68.13,68.06,68.08,8027.0,52.0272,52.0501,51.9966,52.0119,8027.0
2017-11-15 09:30:00,68.13,68.36,68.11,68.33,4450.0,52.0501,52.2258,52.0348,52.2029,4450.0
2017-11-15 09:40:00,68.31,68.31,67.98,67.98,6518.0,52.1876,52.1876,51.9355,51.9355,6518.0
2017-11-15 09:50:00,68.0,68.26,68.0,68.23,3800.0,51.9508,52.1494,51.9508,52.1265,3800.0
2017-11-15 10:00:00,68.25,68.26,68.17,68.25,4300.0,52.1418,52.1494,52.0807,52.1418,4300.0
2017-11-15 10:10:00,68.23,68.23,68.08,68.1,2391.0,52.1265,52.1265,52.0119,52.0272,2391.0
2017-11-15 10:20:00,68.06,68.25,68.06,68.2,3100.0,51.9966,52.1418,51.9966,52.1036,3100.0
2017-11-15 10:30:00,68.09,68.26,68.09,68.24,2000.0,52.0195,52.1494,52.0195,52.1341,2000.0
2017-11-15 10:40:00,68.2,68.24,68.2,68.24,1800.0,52.1036,52.1341,52.1036,52.1341,1800.0
2017-11-15 10:50:00,68.23,68.23,68.09,68.1,3224.0,52.1265,52.1265,52.0195,52.0272,3224.0
2017-11-15 11:00:00,68.09,68.09,68.0,68.01,2500.0,52.0195,52.0195,51.9508,51.9584,2500.0
2017-11-15 11:10:00,68.05,68.24,68.05,68.22,11713.0,51.989,52.1341,51.989,52.1189,11713.0
2017-11-15 11:20:00,68.22,68.26,68.11,68.13,16600.0,52.1189,52.1494,52.0348,52.0501,16600.0
2017-11-15 11:30:00,68.12,68.19,67.92,67.92,7700.0,52.0425,52.0959,51.8897,51.8897,7700.0
2017-11-15 11:40:00,67.91,68.12,67.9,68.11,1800.0,51.882,52.0425,51.8744,52.0348,1800.0
2017-11-15 11:50:00,68.06,68.06,67.93,67.98,2191.0,51.9966,51.9966,51.8973,51.9355,2191.0
2017-11-15 12:00:00,67.97,68.07,67.96,68.04,1400.0,51.9279,52.0043,51.9202,51.9813,1400.0
2017-11-15 12:10:00,68.06,68.06,68.01,68.02,1000.0,51.9966,51.9966,51.9584,51.9661,1000.0
2017-11-15 12:20:00,68.02,68.05,67.88,67.91,1100.0,51.9661,51.989,51.8591,51.882,1100.0
2017-11-15 12:30:00,67.93,68.0,67.93,67.95,1000.0,51.8973,51.9508,51.8973,51.9126,1000.0
2017-11-15 12:40:00,67.95,67.95,67.9,67.93,800.0,51.9126,51.9126,51.8744,51.8973,800.0
2017-11-15 12:50:00,67.9,68.02,67.9,68.02,1000.0,51.8744,51.9661,51.8744,51.9661,1000.0
2017-11-15 13:00:00,67.99,67.99,67.92,67.94,1100.0,51.9431,51.9431,51.8897,51.9049,1100.0
2017-11-15 13:10:00,67.97,68.07,67.97,68.07,2723.0,51.9279,52.0043,51.9279,52.0043,2723.0
2017-11-15 13:20:00,68.03,68.05,67.99,67.99,972.0,51.9737,51.989,51.9431,51.9431,972.0
2017-11-15 13:30:00,68.04,68.09,68.0,68.09,1500.0,51.9813,52.0195,51.9508,52.0195,1500.0
2017-11-15 13:40:00,68.06,68.1,68.05,68.07,3200.0,51.9966,52.0272,51.989,52.0043,3200.0
2017-11-15 13:50:00,68.06,68.08,68.05,68.08,500.0,51.9966,52.0119,51.989,52.0119,500.0
2017-11-15 14:00:00,68.07,68.11,68.05,68.07,2300.0,52.0043,52.0348,51.989,52.0043,2300.0
2017-11-15 14:10:00,68.07,68.1,68.07,68.1,1240.0,52.0043,52.0272,52.0043,52.0272,1240.0
2017-11-15 14:20:00,68.09,68.09,68.08,68.09,1539.0,52.0195,52.0195,52.0119,52.0195,1539.0
2017-11-15 14:30:00,68.08,68.09,68.03,68.09,1500.0,52.0119,52.0195,51.9737,52.0195,1500.0
2017-11-15 14:40:00,68.1,68.1,68.07,68.09,1600.0,52.0272,52.0272,52.0043,52.0195,1600.0
2017-11-15 14:50:00,68.09,68.09,68.07,68.07,1500.0,52.0195,52.0195,52.0043,52.0043,1500.0
2017-11-15 15:00:00,68.08,68.1,68.07,68.09,4035.0,52.0119,52.0272,52.0043,52.0195,4035.0
2017-11-15 15:10:00,68.09,68.11,68.08,68.08,2800.0,52.0195,52.0348,52.0119,52.0119,2800.0
2017-11-15 15:20:00,68.09,68.09,68.02,68.06,8912.0,52.0195,52.0195,51.9661,51.9966,8912.0
2017-11-15 15:30:00,68.01,68.04,67.89,67.89,4208.0,51.9584,51.9813,51.8667,51.8667,4208.0
2017-11-15 15:40:00,67.86,67.87,67.76,67.79,6073.0,51.8438,51.8515,51.7674,51.7903,6073.0
2017-11-15 15:50:00,67.8,67.85,67.73,67.74,11357.0,51.798,51.8362,51.7445,51.7521,11357.0
2017-11-16 09:30:00,67.83,68.08,67.7,67.98,3000.0,51.8209,52.0119,51.7216,51.9355,3000.0
2017-11-16 09:40:00,67.72,67.83,67.71,67.83,1800.0,51.7369,51.8209,51.7292,51.8209,1800.0
2017-11-16 09:50:00,67.95,68.09,67.92,68.09,1500.0,51.9126,52.0195,51.8897,52.0195,1500.0
2017-11-16 10:00:00,68.05,68.05,67.89,68.03,2000.0,51.989,51.989,51.8667,51.9737,2000.0
2017-11-16 10:10:00,68.03,68.06,67.89,67.89,1800.0,51.9737,51.9966,51.8667,51.8667,1800.0
2017-11-16 10:20:00,67.79,67.84,67.78,67.78,740.0,51.7903,51.8285,51.7827,51.7827,740.0
2017-11-16 10:30:00,67.79,67.92,67.77,67.92,800.0,51.7903,51.8897,51.7751,51.8897,800.0
2017-11-16 10:40:00,67.95,68.0,67.93,68.0,700.0,51.9126,51.9508,51.8973,51.9508,700.0
2017-11-16 10:50:00,67.99,68.18,67.97,68.13,4393.0,51.9431,52.0883,51.9279,52.0501,4393.0
2017-11-16 11:00:00,68.1,68.1,68.05,68.1,1004.0,52.0272,52.0272,51.989,52.0272,1004.0
2017-11-16 11:10:00,68.12,68.13,68.05,68.07,2000.0,52.0425,52.0501,51.989,52.0043,2000.0
2017-11-16 11:20:00,68.1,68.12,68.09,68.12,956.0,52.0272,52.0425,52.0195,52.0425,956.0
2017-11-16 11:30:00,68.1,68.11,68.08,68.1,1465.0,52.0272,52.0348,52.0119,52.0272,1465.0
2017-11-16 11:40:00,68.1,68.11,68.06,68.1,800.0,52.0272,52.0348,51.9966,52.0272,800.0
2017-11-16 11:50:00,68.09,68.12,68.09,68.12,3786.0,52.0195,52.0425,52.0195,52.0425,3786.0
2017-11-16 12:00:00,68.12,68.13,68.12,68.12,1800.0,52.0425,52.0501,52.0425,52.0425,1800.0
2017-11-16 12:10:00,68.13,68.14,68.1,68.11,1903.0,52.0501,52.0577,52.0272,52.0348,1903.0
2017-11-16 12:20:00,68.12,68.12,68.02,68.04,2340.0,52.0425,52.0425,51.9661,51.9813,2340.0
2017-11-16 12:30:00,68.03,68.09,68.03,68.08,900.0,51.9737,52.0195,51.9737,52.0119,900.0
2017-11-16 12:40:00,68.07,68.07,68.03,68.04,900.0,52.0043,52.0043,51.9737,51.9813,900.0
2017-11-16 12:50:00,68.05,68.06,68.03,68.05,900.0,51.989,51.9966,51.9737,51.989,900.0
2017-11-16 13:00:00,68.04,68.14,68.04,68.14,1300.0,51.9813,52.0577,51.9813,52.0577,1300.0
2017-11-16 13:10:00,68.11,68.15,68.11,68.15,2500.0,52.0348,52.0654,52.0348,52.0654,2500.0
2017-11-16 13:20:00,68.15,68.16,68.12,68.15,1395.0,52.0654,52.073,52.0425,52.0654,1395.0
2017-11-16 13:30:00,68.17,68.24,68.17,68.23,800.0,52.0807,52.1341,52.0807,52.1265,800.0
2017-11-16 13:40:00,68.22,68.29,68.22,68.24,2500.0,52.1189,52.1723,52.1189,52.1341,2500.0
2017-11-16 13:50:00,68.27,68.29,68.27,68.29,400.0,52.1571,52.1723,52.1571,52.1723,400.0
2017-11-16 14:00:00,68.27,68.34,68.27,68.34,1620.0,52.1571,52.2105,52.1571,52.2105,1620.0
2017-11-16 14:10:00,68.33,68.34,68.24,68.25,2500.0,52.2029,52.2105,52.1341,52.1418,2500.0
2017-11-16 14:20:00,68.27,68.28,68.25,68.28,1700.0,52.1571,52.1647,52.1418,52.1647,1700.0
2017-11-16 14:30:00,68.28,68.28,68.27,68.28,800.0,52.1647,52.1647,52.1571,52.1647,800.0
2017-11-16 14:40:00,68.28,68.28,68.2,68.21,1750.0,52.1647,52.1647,52.1036,52.1112,1750.0
2017-11-16 14:50:00,68.21,68.21,68.11,68.11,2000.0,52.1112,52.1112,52.0348,52.0348,2000.0
2017-11-16 15:00:00,68.1,68.1,67.98,68.02,1200.0,52.0272,52.0272,51.9355,51.9661,1200.0
2017-11-16 15:10:00,68.05,68.14,68.04,68.11,2830.0,51.989,52.0577,51.9813,52.0348,2830.0
2017-11-16 15:20:00,68.08,68.1,68.05,68.05,1800.0,52.0119,52.0272,51.989,51.989,1800.0
2017-11-16 15:30:00,68.01,68.01,67.93,68.0,3189.0,51.9584,51.9584,51.8973,51.9508,3189.0
2017-11-16 15:40:00,68.0,68.09,67.99,68.09,6235.0,51.9508,52.0195,51.9431,52.0195,6235.0
2017-11-16 15:50:00,68.09,68.09,67.9,67.92,12463.0,52.0195,52.0195,51.8744,51.8897,12463.0
2017-11-17 09:30:00,67.94,67.94,67.87,67.87,500.0,51.9049,51.9049,51.8515,51.8515,500.0
2017-11-17 09:40:00,67.96,68.03,67.94,67.98,3200.0,51.9202,51.9737,51.9049,51.9355,3200.0
2017-11-17 09:50:00,68.06,68.06,67.95,68.03,2467.0,51.9966,51.9966,51.9126,51.9737,2467.0
2017-11-17 10:00:00,68.04,68.14,68.03,68.13,2100.0,51.9813,52.0577,51.9737,52.0501,2100.0
2017-11-17 10:10:00,68.11,68.16,68.05,68.07,2300.0,52.0348,52.073,51.989,52.0043,2300.0
2017-11-17 10:20:00,68.03,68.11,68.03,68.09,1500.0,51.9737,52.0348,51.9737,52.0195,1500.0
2017-11-17 10:30:00,68.08,68.13,68.01,68.02,1000.0,52.0119,52.0501,51.9584,51.9661,1000.0
2017-11-17 10:40:00,67.97,68.03,67.95,67.97,1700.0,51.9279,51.9737,51.9126,51.9279,1700.0
2017-11-17 10:50:00,67.92,67.98,67.92,67.97,1047.0,51.8897,51.9355,51.8897,51.9279,1047.0
2017-11-17 11:00:00,68.0,68.0,67.94,67.95,1500.0,51.9508,51.9508,51.9049,51.9126,1500.0
2017-11-17 11:10:00,67.96,68.04,67.96,67.98,1600.0,51.9202,51.9813,51.9202,51.9355,1600.0
2017-11-17 11:20:00,68.0,68.02,67.97,67.97,1300.0,51.9508,51.9661,51.9279,51.9279,1300.0
2017-11-17 11:30:00,67.96,68.02,67.96,67.96,1100.0,51.9202,51.9661,51.9202,51.9202,1100.0
2017-11-17 11:40:00,67.98,68.04,67.98,68.04,1600.0,51.9355,51.9813,51.9355,51.9813,1600.0
2017-11-17 11:50:00,68.06,68.15,68.06,68.1,1100.0,51.9966,52.0654,51.9966,52.0272,1100.0
2017-11-17 12:00:00,68.03,68.04,68.03,68.04,500.0,51.9737,51.9813,51.9737,51.9813,500.0
2017-11-17 12:10:00,68.03,68.07,68.03,68.07,600.0,51.9737,52.0043,51.9737,52.0043,600.0
2017-11-17 12:20:00,68.06,68.06,67.96,67.99,2400.0,51.9966,51.9966,51.9202,51.9431,2400.0
2017-11-17 12:30:00,67.99,68.0,67.97,67.97,800.0,51.9431,51.9508,51.9279,51.9279,800.0
2017-11-17 12:40:00,67.96,67.99,67.96,67.97,300.0,51.9202,51.9431,51.9202,51.9279,300.0
2017-11-17 12:50:00,67.98,68.02,67.97,68.0,835.0,51.9355,51.9661,51.9279,51.9508,835.0
2017-11-17 13:00:00,68.0,68.0,67.96,67.96,900.0,51.9508,51.9508,51.9202,51.9202,900.0
2017-11-17 13:10:00,67.96,67.99,67.96,67.96,1291.0,51.9202,51.9431,51.9202,51.9202,1291.0
2017-11-17 13:20:00,67.95,67.95,67.95,67.95,1800.0,51.9126,51.9126,51.9126,51.9126,1800.0
2017-11-17 13:30:00,67.96,67.96,67.95,67.96,1115.0,51.9202,51.9202,51.9126,51.9202,1115.0
2017-11-17 13:40:00,67.99,67.99,67.95,67.96,1764.0,51.9431,51.9431,51.9126,51.9202,1764.0
2017-11-17 13:50:00,67.95,67.99,67.95,67.97,800.0,51.9126,51.9431,51.9126,51.9279,800.0
2017-11-17 14:00:00,67.96,67.96,67.94,67.95,679.0,51.9202,51.9202,51.9049,51.9126,679.0
2017-11-17 14:10:00,67.95,67.95,67.9,67.92,1683.0,51.9126,51.9126,51.8744,51.8897,1683.0
2017-11-17 14:20:00,67.9,67.91,67.9,67.91,500.0,51.8744,51.882,51.8744,51.882,500.0
2017-11-17 14:30:00,67.91,67.95,67.91,67.93,900.0,51.882,51.9126,51.882,51.8973,900.0
2017-11-17 14:40:00,67.91,67.95,67.9,67.95,1665.0,51.882,51.9126,51.8744,51.9126,1665.0
2017-11-17 14:50:00,67.95,67.98,67.9,67.93,1200.0,51.9126,51.9355,51.8744,51.8973,1200.0
2017-11-17 15:00:00,67.92,67.94,67.91,67.93,1500.0,51.8897,51.9049,51.882,51.8973,1500.0
2017-11-17 15:10:00,67.93,67.98,67.93,67.96,2483.0,51.8973,51.9355,51.8973,51.9202,2483.0
2017-11-17 15:20:00,67.95,67.97,67.9,67.9,2321.0,51.9126,51.9279,51.8744,51.8744,2321.0
2017-11-17 15:30:00,67.9,67.99,67.9,67.99,4296.0,51.8744,51.9431,51.8744,51.9431,4296.0
2017-11-17 15:40:00,67.99,68.01,67.92,67.94,6305.0,51.9431,51.9584,51.8897,51.9049,6305.0
2017-11-17 15:50:00,67.95,68.0,67.95,67.95,8310.0,51.9126,51.9508,51.9126,51.9126,8310.0
2017-11-20 09:30:00,67.95,68.01,67.9,68.01,1100.0,51.9126,51.9584,51.8744,51.9584,1100.0
2017-11-20 09:40:00,67.87,67.93,67.62,67.65,4618.0,51.8515,51.8973,51.6605,51.6834,4618.0
2017-11-20 09:50:00,67.67,67.67,67.54,67.54,400.0,51.6987,51.6987,51.5994,51.5994,400.0
2017-11-20 10:00:00,67.55,67.67,67.49,67.62,800.0,51.607,51.6987,51.5612,51.6605,800.0
2017-11-20 10:10:00,67.63,67.66,67.62,67.66,1400.0,51.6681,51.691,51.6605,51.691,1400.0
2017-11-20 10:20:00,67.66,67.74,67.63,67.74,1700.0,51.691,51.7521,51.6681,51.7521,1700.0
2017-11-20 10:30:00,67.71,67.76,67.68,67.71,900.0,51.7292,51.7674,51.7063,51.7292,900.0
2017-11-20 10:40:00,67.75,67.82,67.7,67.7,599.0,51.7598,51.8133,51.7216,51.7216,599.0
2017-11-20 10:50:00,67.67,67.7,67.67,67.68,900.0,51.6987,51.7216,51.6987,51.7063,900.0
2017-11-20 11:00:00,67.76,67.86,67.76,67.86,1623.0,51.7674,51.8438,51.7674,51.8438,1623.0
2017-11-20 11:10:00,67.87,67.96,67.87,67.92,1100.0,51.8515,51.9202,51.8515,51.8897,1100.0
2017-11-20 11:20:00,67.88,67.9,67.88,67.9,300.0,51.8591,51.8744,51.8591,51.8744,300.0
2017-11-20 11:30:00,67.89,67.94,67.89,67.91,800.0,51.8667,51.9049,51.8667,51.882,800.0
2017-11-20 11:40:00,67.98,67.98,67.9,67.93,1278.0,51.9355,51.9355,51.8744,51.8973,1278.0
2017-11-20 11:50:00,67.9,67.93,67.88,67.9,3837.0,51.8744,51.8973,51.8591,51.8744,3837.0
2017-11-20 12:00:00,67.84,67.88,67.84,67.87,800.0,51.8285,51.8591,51.8285,51.8515,800.0
2017-11-20 12:10:00,67.87,67.94,67.87,67.94,400.0,51.8515,51.9049,51.8515,51.9049,400.0
2017-11-20 12:20:00,67.93,67.95,67.92,67.92,300.0,51.8973,51.9126,51.8897,51.8897,300.0
2017-11-20 12:30:00,67.93,67.93,67.85,67.88,300.0,51.8973,51.8973,51.8362,51.8591,300.0
2017-11-20 12:40:00,67.89,67.89,67.88,67.88,400.0,51.8667,51.8667,51.8591,51.8591,400.0
2017-11-20 12:50:00,67.84,67.84,67.84,67.84,100.0,51.8285,51.8285,51.8285,51.8285,100.0
2017-11-20 13:00:00,67.88,67.91,67.88,67.91,600.0,51.8591,51.882,51.8591,51.882,600.0
2017-11-20 13:10:00,67.9,67.92,67.87,67.87,500.0,51.8744,51.8897,51.8515,51.8515,500.0
2017-11-20 13:20:00,67.9,67.9,67.9,67.9,300.0,51.8744,51.8744,51.8744,51.8744,300.0
2017-11-20 13:30:00,67.91,67.95,67.9,67.95,805.0,51.882,51.9126,51.8744,51.9126,805.0
2017-11-20 13:40:00,67.96,68.01,67.95,68.01,500.0,51.9202,51.9584,51.9126,51.9584,500.0
2017-11-20 13:50:00,67.98,68.05,67.98,68.02,1200.0,51.9355,51.989,51.9355,51.9661,1200.0
2017-11-20 14:00:00,68.0,68.03,68.0,68.03,500.0,51.9508,51.9737,51.9508,51.9737,500.0
2017-11-20 14:10:00,68.01,68.01,67.96,67.96,200.0,51.9584,51.9584,51.9202,51.9202,200.0
2017-11-20 14:20:00,67.97,67.99,67.97,67.97,1000.0,51.9279,51.9431,51.9279,51.9279,1000.0
2017-11-20 14:30:00,67.96,68.02,67.96,67.98,628.0,51.9202,51.9661,51.9202,51.9355,628.0
2017-11-20 14:40:00,68.01,68.02,67.99,68.02,500.0,51.9584,51.9661,51.9431,51.9661,500.0
2017-11-20 14:50:00,68.01,68.02,68.01,68.02,400.0,51.9584,51.9661,51.9584,51.9661,400.0
2017-11-20 15:00:00,68.01,68.04,68.01,68.02,1500.0,51.9584,51.9813,51.9584,51.9661,1500.0
2017-11-20 15:10:00,68.01,68.01,67.95,67.96,1671.0,51.9584,51.9584,51.9126,51.9202,1671.0
2017-11-20 15:20:00,67.98,68.0,67.96,67.96,2900.0,51.9355,51.9508,51.9202,51.9202,2900.0
2017-11-20 15:30:00,67.97,68.01,67.97,67.98,3743.0,51.9279,51.9584,51.9279,51.9355,3743.0
2017-11-20 15:40:00,67.99,67.99,67.86,67.86,3878.0,51.9431,51.9431,51.8438,51.8438,3878.0
2017-11-20 15:50:00,67.87,67.95,67.87,67.94,8688.0,51.8515,51.9126,51.8515,51.9049,8688.0
2017-11-21 09:30:00,68.03,68.25,68.0,68.21,1300.0,51.9737,52.1418,51.9508,52.1112,1300.0
2017-11-21 09:40:00,68.19,68.29,68.19,68.28,1000.0,52.0959,52.1723,52.0959,52.1647,1000.0
2017-11-21 09:50:00,68.27,68.4,68.25,68.25,2231.0,52.1571,52.2564,52.1418,52.1418,2231.0
2017-11-21 10:00:00,68.29,68.41,68.28,68.34,1200.0,52.1723,52.264,52.1647,52.2105,1200.0
2017-11-21 10:10:00,68.3,68.31,68.28,68.28,1000.0,52.18,52.1876,52.1647,52.1647,1000.0
2017-11-21 10:20:00,68.22,68.27,68.22,68.23,1086.0,52.1189,52.1571,52.1189,52.1265,1086.0
2017-11-21 10:30:00,68.25,68.39,68.25,68.39,1400.0,52.1418,52.2487,52.1418,52.2487,1400.0
2017-11-21 10:40:00,68.4,68.42,68.32,68.41,3575.0,52.2564,52.2717,52.1953,52.264,3575.0
2017-11-21 10:50:00,68.41,68.43,68.38,68.38,2479.0,52.264,52.2793,52.2411,52.2411,2479.0
2017-11-21 11:00:00,68.4,68.48,68.4,68.47,2900.0,52.2564,52.3175,52.2564,52.3099,2900.0
2017-11-21 11:10:00,68.47,68.58,68.47,68.58,2381.0,52.3099,52.3939,52.3099,52.3939,2381.0
2017-11-21 11:20:00,68.59,68.59,68.36,68.41,3222.0,52.4015,52.4015,52.2258,52.264,3222.0
2017-11-21 11:30:00,68.39,68.47,68.39,68.47,1900.0,52.2487,52.3099,52.2487,52.3099,1900.0
2017-11-21 11:40:00,68.47,68.48,68.39,68.41,2400.0,52.3099,52.3175,52.2487,52.264,2400.0
2017-11-21 11:50:00,68.43,68.51,68.43,68.46,3748.0,52.2793,52.3404,52.2793,52.3022,3748.0
2017-11-21 12:00:00,68.46,68.62,68.46,68.62,4361.0,52.3022,52.4245,52.3022,52.4245,4361.0
2017-11-21 12:10:00,68.63,68.63,68.6,68.61,3785.0,52.4321,52.4321,52.4092,52.4168,3785.0
2017-11-21 12:20:00,68.62,68.62,68.47,68.47,2180.0,52.4245,52.4245,52.3099,52.3099,2180.0
2017-11-21 12:30:00,68.45,68.46,68.38,68.45,1797.0,52.2946,52.3022,52.2411,52.2946,1797.0
2017-11-21 12:40:00,68.41,68.48,68.4,68.4,3791.0,52.264,52.3175,52.2564,52.2564,3791.0
2017-11-21 12:50:00,68.41,68.43,68.33,68.43,2789.0,52.264,52.2793,52.2029,52.2793,2789.0
2017-11-21 13:00:00,68.43,68.44,68.35,68.37,1600.0,52.2793,52.2869,52.2182,52.2335,1600.0
2017-11-21 13:10:00,68.37,68.37,68.32,68.32,1400.0,52.2335,52.2335,52.1953,52.1953,1400.0
2017-11-21 13:20:00,68.34,68.35,68.32,68.34,2526.0,52.2105,52.2182,52.1953,52.2105,2526.0
2017-11-21 13:30:00,68.34,68.38,68.34,68.37,1800.0,52.2105,52.2411,52.2105,52.2335,1800.0
2017-11-21 13:40:00,68.38,68.42,68.38,68.39,1600.0,52.2411,52.2717,52.2411,52.2487,1600.0
2017-11-21 13:50:00,68.4,68.42,68.31,68.34,3422.0,52.2564,52.2717,52.1876,52.2105,3422.0
2017-11-21 14:00:00,68.34,68.34,68.27,68.31,2599.0,52.2105,52.2105,52.1571,52.1876,2599.0
2017-11-21 14:10:00,68.32,68.37,68.28,68.35,3934.0,52.1953,52.2335,52.1647,52.2182,3934.0
2017-11-21 14:20:00,68.35,68.38,68.29,68.29,3290.0,52.2182,52.2411,52.1723,52.1723,3290.0
2017-11-21 14:30:00,68.31,68.34,68.3,68.32,3100.0,52.1876,52.2105,52.18,52.1953,3100.0
2017-11-21 14:40:00,68.32,68.35,68.32,68.34,2550.0,52.1953,52.2182,52.1953,52.2105,2550.0
2017-11-21 14:50:00,68.3,68.34,68.26,68.34,2100.0,52.18,52.2105,52.1494,52.2105,2100.0
2017-11-21 15:00:00,68.34,68.39,68.3,68.34,4304.0,52.2105,52.2487,52.18,52.2105,4304.0
2017-11-21 15:10:00,68.35,68.36,68.21,68.21,3679.0,52.2182,52.2258,52.1112,52.1112,3679.0
2017-11-21 15:20:00,68.21,68.23,68.2,68.21,2508.0,52.1112,52.1265,52.1036,52.1112,2508.0
2017-11-21 15:30:00,68.21,68.23,68.15,68.18,5113.0,52.1112,52.1265,52.0654,52.0883,5113.0
2017-11-21 15:40:00,68.19,68.22,68.15,68.21,8056.0,52.0959,52.1189,52.0654,52.1112,8056.0
2017-11-21 15:50:00,68.21,68.3,68.14,68.29,12963.0,52.1112,52.18,52.0577,52.1723,12963.0
2017-11-22 09:30:00,68.28,68.31,68.14,68.31,2687.0,52.1647,52.1876,52.0577,52.1876,2687.0
2017-11-22 09:40:00,68.31,68.37,68.21,68.23,5229.0,52.1876,52.2335,52.1112,52.1265,5229.0
2017-11-22 09:50:00,68.29,68.4,68.25,68.4,2000.0,52.1723,52.2564,52.1418,52.2564,2000.0
2017-11-22 10:00:00,68.4,68.4,68.22,68.22,1200.0,52.2564,52.2564,52.1189,52.1189,1200.0
2017-11-22 10:10:00,68.21,68.34,68.2,68.33,2300.0,52.1112,52.2105,52.1036,52.2029,2300.0
2017-11-22 10:20:00,68.34,68.41,68.33,68.35,1000.0,52.2105,52.264,52.2029,52.2182,1000.0
2017-11-22 10:30:00,68.32,68.32,68.15,68.15,1151.0,52.1953,52.1953,52.0654,52.0654,1151.0
2017-11-22 10:40:00,68.12,68.22,68.12,68.14,2631.0,52.0425,52.1189,52.0425,52.0577,2631.0
2017-11-22 10:50:00,68.16,68.2,68.03,68.05,6914.0,52.073,52.1036,51.9737,51.989,6914.0
2017-11-22 11:00:00,68.03,68.08,67.97,68.08,4837.0,51.9737,52.0119,51.9279,52.0119,4837.0
2017-11-22 11:10:00,68.07,68.1,67.98,67.99,11020.0,52.0043,52.0272,51.9355,51.9431,11020.0
2017-11-22 11:20:00,67.99,68.16,67.99,68.16,3680.0,51.9431,52.073,51.9431,52.073,3680.0
2017-11-22 11:30:00,68.22,68.24,68.12,68.2,2600.0,52.1189,52.1341,52.0425,52.1036,2600.0
2017-11-22 11:40:00,68.23,68.24,68.2,68.21,400.0,52.1265,52.1341,52.1036,52.1112,400.0
2017-11-22 11:50:00,68.19,68.2,68.14,68.2,900.0,52.0959,52.1036,52.0577,52.1036,900.0
2017-11-22 12:00:00,68.23,68.24,68.23,68.24,200.0,52.1265,52.1341,52.1265,52.1341,200.0
2017-11-22 12:10:00,68.22,68.22,68.2,68.2,1001.0,52.1189,52.1189,52.1036,52.1036,1001.0
2017-11-22 12:20:00,68.19,68.25,68.19,68.25,1000.0,52.0959,52.1418,52.0959,52.1418,1000.0
2017-11-22 12:30:00,68.22,68.22,68.21,68.21,800.0,52.1189,52.1189,52.1112,52.1112,800.0
2017-11-22 12:40:00,68.22,68.24,68.22,68.22,700.0,52.1189,52.1341,52.1189,52.1189,700.0
2017-11-22 12:50:00,68.23,68.26,68.22,68.25,600.0,52.1265,52.1494,52.1189,52.1418,600.0
2017-11-22 13:00:00,68.24,68.3,68.24,68.29,1100.0,52.1341,52.18,52.1341,52.1723,1100.0
2017-11-22 13:10:00,68.26,68.31,68.26,68.31,700.0,52.1494,52.1876,52.1494,52.1876,700.0
2017-11-22 13:20:00,68.29,68.29,68.25,68.25,500.0,52.1723,52.1723,52.1418,52.1418,500.0
2017-11-22 13:30:00,68.28,68.28,68.24,68.24,900.0,52.1647,52.1647,52.1341,52.1341,900.0
2017-11-22 13:40:00,68.29,68.29,68.23,68.23,600.0,52.1723,52.1723,52.1265,52.1265,600.0
2017-11-22 13:50:00,68.25,68.3,68.25,68.27,1412.0,52.1418,52.18,52.1418,52.1571,1412.0
2017-11-22 14:00:00,68.29,68.31,68.23,68.26,1100.0,52.1723,52.1876,52.1265,52.1494,1100.0
2017-11-22 14:10:00,68.24,68.31,68.24,68.29,900.0,52.1341,52.1876,52.1341,52.1723,900.0
2017-11-22 14:20:00,68.27,68.27,68.2,68.27,1900.0,52.1571,52.1571,52.1036,52.1571,1900.0
2017-11-22 14:30:00,68.26,68.26,68.24,68.25,300.0,52.1494,52.1494,52.1341,52.1418,300.0
2017-11-22 14:40:00,68.2,68.2,68.18,68.19,1765.0,52.1036,52.1036,52.0883,52.0959,1765.0
2017-11-22 14:50:00,68.18,68.22,68.17,68.18,3917.0,52.0883,52.1189,52.0807,52.0883,3917.0
2017-11-22 15:00:00,68.18,68.2,68.16,68.17,4585.0,52.0883,52.1036,52.073,52.0807,4585.0
2017-11-22 15:10:00,68.17,68.21,68.17,68.21,3978.0,52.0807,52.1112,52.0807,52.1112,3978.0
2017-11-22 15:20:00,68.2,68.21,68.17,68.21,4456.0,52.1036,52.1112,52.0807,52.1112,4456.0
2017-11-22 15:30:00,68.2,68.21,68.17,68.19,3280.0,52.1036,52.1112,52.0807,52.0959,3280.0
2017-11-22 15:40:00,68.18,68.24,68.18,68.2,4300.0,52.0883,52.1341,52.0883,52.1036,4300.0
2017-11-22 15:50:00,68.21,68.23,68.16,68.16,5100.0,52.1112,52.1265,52.073,52.073,5100.0
2017-11-24 09:30:00,68.41,68.53,68.4,68.53,1500.0,52.264,52.3557,52.2564,52.3557,1500.0
2017-11-24 09:40:00,68.53,68.53,68.5,68.53,700.0,52.3557,52.3557,52.3328,52.3557,700.0
2017-11-24 09:50:00,68.55,68.56,68.31,68.31,500.0,52.371,52.3786,52.1876,52.1876,500.0
2017-11-24 10:00:00,68.21,68.27,68.21,68.23,500.0,52.1112,52.1571,52.1112,52.1265,500.0
2017-11-24 10:10:00,68.23,68.26,68.2,68.21,1300.0,52.1265,52.1494,52.1036,52.1112,1300.0
2017-11-24 10:20:00,68.2,68.34,68.2,68.34,1500.0,52.1036,52.2105,52.1036,52.2105,1500.0
2017-11-24 10:30:00,68.34,68.37,68.3,68.34,1755.0,52.2105,52.2335,52.18,52.2105,1755.0
2017-11-24 10:40:00,68.36,68.38,68.34,68.38,1300.0,52.2258,52.2411,52.2105,52.2411,1300.0
2017-11-24 10:50:00,68.32,68.37,68.32,68.34,800.0,52.1953,52.2335,52.1953,52.2105,800.0
2017-11-24 11:00:00,68.33,68.33,68.32,68.33,400.0,52.2029,52.2029,52.1953,52.2029,400.0
2017-11-24 11:10:00,68.33,68.33,68.33,68.33,0.0,52.2029,52.2029,52.2029,52.2029,0.0
2017-11-24 11:20:00,68.28,68.29,68.26,68.29,700.0,52.1647,52.1723,52.1494,52.1723,700.0
2017-11-24 11:30:00,68.32,68.34,68.23,68.23,1695.0,52.1953,52.2105,52.1265,52.1265,1695.0
2017-11-24 11:40:00,68.2,68.23,68.19,68.19,1362.0,52.1036,52.1265,52.0959,52.0959,1362.0
2017-11-24 11:50:00,68.18,68.18,68.15,68.15,300.0,52.0883,52.0883,52.0654,52.0654,300.0
2017-11-24 12:00:00,68.16,68.16,68.16,68.16,100.0,52.073,52.073,52.073,52.073,100.0
2017-11-24 12:10:00,68.2,68.22,68.2,68.22,300.0,52.1036,52.1189,52.1036,52.1189,300.0
2017-11-24 12:20:00,68.23,68.29,68.23,68.29,600.0,52.1265,52.1723,52.1265,52.1723,600.0
2017-11-24 12:30:00,68.29,68.31,68.26,68.3,1100.0,52.1723,52.1876,52.1494,52.18,1100.0
2017-11-24 12:40:00,68.31,68.31,68.25,68.31,1400.0,52.1876,52.1876,52.1418,52.1876,1400.0
2017-11-24 12:50:00,68.26,68.26,68.19,68.25,1700.0,52.1494,52.1494,52.0959,52.1418,1700.0
2017-11-27 09:30:00,68.24,68.24,68.06,68.17,1309.0,52.1341,52.1341,51.9966,52.0807,1309.0
2017-11-27 09:40:00,68.12,68.12,68.09,68.09,400.0,52.0425,52.0425,52.0195,52.0195,400.0
2017-11-27 09:50:00,68.06,68.15,68.06,68.14,500.0,51.9966,52.0654,51.9966,52.0577,500.0
2017-11-27 10:00:00,68.13,68.18,68.13,68.18,1325.0,52.0501,52.0883,52.0501,52.0883,1325.0
2017-11-27 10:10:00,68.18,68.18,68.06,68.12,800.0,52.0883,52.0883,51.9966,52.0425,800.0
2017-11-27 10:20:00,68.08,68.17,68.07,68.08,1600.0,52.0119,52.0807,52.0043,52.0119,1600.0
2017-11-27 10:30:00,68.07,68.07,67.96,68.04,1900.0,52.0043,52.0043,51.9202,51.9813,1900.0
2017-11-27 10:40:00,68.05,68.09,67.97,68.08,1400.0,51.989,52.0195,51.9279,52.0119,1400.0
2017-11-27 10:50:00,68.08,68.14,68.05,68.05,800.0,52.0119,52.0577,51.989,51.989,800.0
2017-11-27 11:00:00,68.03,68.03,67.99,67.99,800.0,51.9737,51.9737,51.9431,51.9431,800.0
2017-11-27 11:10:00,67.99,67.99,67.91,67.91,800.0,51.9431,51.9431,51.882,51.882,800.0
2017-11-27 11:20:00,67.93,67.94,67.84,67.86,800.0,51.8973,51.9049,51.8285,51.8438,800.0
2017-11-27 11:30:00,67.83,67.85,67.76,67.85,1712.0,51.8209,51.8362,51.7674,51.8362,1712.0
2017-11-27 11:40:00,67.84,67.86,67.82,67.85,1300.0,51.8285,51.8438,51.8133,51.8362,1300.0
2017-11-27 11:50:00,67.85,67.85,67.76,67.76,1500.0,51.8362,51.8362,51.7674,51.7674,1500.0
2017-11-27 12:00:00,67.75,67.75,67.67,67.67,1100.0,51.7598,51.7598,51.6987,51.6987,1100.0
2017-11-27 12:10:00,67.69,67.81,67.69,67.81,1420.0,51.7139,51.8056,51.7139,51.8056,1420.0
2017-11-27 12:20:00,67.82,67.82,67.74,67.74,900.0,51.8133,51.8133,51.7521,51.7521,900.0
2017-11-27 12:30:00,67.75,67.76,67.75,67.75,700.0,51.7598,51.7674,51.7598,51.7598,700.0
2017-11-27 12:40:00,67.75,67.8,67.75,67.8,1200.0,51.7598,51.798,51.7598,51.798,1200.0
2017-11-27 12:50:00,67.77,67.84,67.77,67.84,700.0,51.7751,51.8285,51.7751,51.8285,700.0
2017-11-27 13:00:00,67.85,67.85,67.83,67.83,300.0,51.8362,51.8362,51.8209,51.8209,300.0
2017-11-27 13:10:00,67.87,67.88,67.87,67.87,300.0,51.8515,51.8591,51.8515,51.8515,300.0
2017-11-27 13:20:00,67.91,67.91,67.91,67.91,100.0,51.882,51.882,51.882,51.882,100.0
2017-11-27 13:30:00,67.96,67.96,67.96,67.96,100.0,51.9202,51.9202,51.9202,51.9202,100.0
2017-11-27 13:40:00,67.95,68.01,67.95,67.99,800.0,51.9126,51.9584,51.9126,51.9431,800.0
2017-11-27 13:50:00,68.04,68.04,68.03,68.03,200.0,51.9813,51.9813,51.9737,51.9737,200.0
2017-11-27 14:00:00,68.07,68.07,68.06,68.06,500.0,52.0043,52.0043,51.9966,51.9966,500.0
2017-11-27 14:10:00,68.06,68.06,68.04,68.04,500.0,51.9966,51.9966,51.9813,51.9813,500.0
2017-11-27 14:20:00,68.03,68.03,67.96,67.98,1250.0,51.9737,51.9737,51.9202,51.9355,1250.0
2017-11-27 14:30:00,67.97,67.98,67.93,67.93,900.0,51.9279,51.9355,51.8973,51.8973,900.0
2017-11-27 14:40:00,67.95,67.95,67.92,67.92,600.0,51.9126,51.9126,51.8897,51.8897,600.0
2017-11-27 14:50:00,67.93,67.95,67.93,67.95,485.0,51.8973,51.9126,51.8973,51.9126,485.0
2017-11-27 15:00:00,67.96,67.96,67.83,67.83,1600.0,51.9202,51.9202,51.8209,51.8209,1600.0
2017-11-27 15:10:00,67.82,67.82,67.68,67.7,3831.0,51.8133,51.8133,51.7063,51.7216,3831.0
2017-11-27 15:20:00,67.7,67.75,67.69,67.73,3736.0,51.7216,51.7598,51.7139,51.7445,3736.0
2017-11-27 15:30:00,67.73,67.73,67.69,67.7,3800.0,51.7445,51.7445,51.7139,51.7216,3800.0
2017-11-27 15:40:00,67.69,67.69,67.53,67.53,6960.0,51.7139,51.7139,51.5917,51.5917,6960.0
2017-11-27 15:50:00,67.54,67.57,67.47,67.47,9448.0,51.5994,51.6223,51.5459,51.5459,9448.0
2017-11-28 09:30:00,67.49,67.49,67.35,67.49,1000.0,51.5612,51.5612,51.4542,51.5612,1000.0
2017-11-28 09:40:00,67.48,67.48,67.32,67.34,2500.0,51.5535,51.5535,51.4313,51.4466,2500.0
2017-11-28 09:50:00,67.52,67.52,67.15,67.15,1300.0,51.5841,51.5841,51.3014,51.3014,1300.0
2017-11-28 10:00:00,67.26,67.26,67.09,67.11,8713.0,51.3854,51.3854,51.2556,51.2708,8713.0
2017-11-28 10:10:00,67.12,67.13,66.95,66.95,5719.0,51.2785,51.2861,51.1486,51.1486,5719.0
2017-11-28 10:20:00,66.95,66.95,66.86,66.86,3001.0,51.1486,51.1486,51.0798,51.0798,3001.0
2017-11-28 10:30:00,66.86,66.87,66.68,66.71,2600.0,51.0798,51.0875,50.9423,50.9652,2600.0
2017-11-28 10:40:00,66.72,66.82,66.72,66.78,3645.0,50.9729,51.0493,50.9729,51.0187,3645.0
2017-11-28 10:50:00,66.74,66.78,66.71,66.76,3633.0,50.9882,51.0187,50.9652,51.0034,3633.0
2017-11-28 11:00:00,66.76,66.77,66.69,66.69,3000.0,51.0034,51.0111,50.95,50.95,3000.0
2017-11-28 11:10:00,66.69,66.77,66.65,66.76,3917.0,50.95,51.0111,50.9194,51.0034,3917.0
2017-11-28 11:20:00,66.77,66.79,66.74,66.78,3165.0,51.0111,51.0264,50.9882,51.0187,3165.0
2017-11-28 11:30:00,66.8,66.88,66.79,66.81,2542.0,51.034,51.0951,51.0264,51.0416,2542.0
2017-11-28 11:40:00,66.84,66.94,66.84,66.92,1920.0,51.0646,51.141,51.0646,51.1257,1920.0
2017-11-28 11:50:00,66.9,66.91,66.87,66.91,1845.0,51.1104,51.118,51.0875,51.118,1845.0
2017-11-28 12:00:00,66.92,66.92,66.81,66.82,1300.0,51.1257,51.1257,51.0416,51.0493,1300.0
2017-11-28 12:10:00,66.79,66.82,66.76,66.77,1700.0,51.0264,51.0493,51.0034,51.0111,1700.0
2017-11-28 12:20:00,66.77,66.83,66.76,66.8,3200.0,51.0111,51.0569,51.0034,51.034,3200.0
2017-11-28 12:30:00,66.8,66.87,66.76,66.83,2000.0,51.034,51.0875,51.0034,51.0569,2000.0
2017-11-28 12:40:00,66.85,66.85,66.82,66.82,700.0,51.0722,51.0722,51.0493,51.0493,700.0
2017-11-28 12:50:00,66.83,66.83,66.76,66.82,2244.0,51.0569,51.0569,51.0034,51.0493,2244.0
2017-11-28 13:00:00,66.82,66.85,66.79,66.85,1400.0,51.0493,51.0722,51.0264,51.0722,1400.0
2017-11-28 13:10:00,66.88,66.9,66.85,66.85,2700.0,51.0951,51.1104,51.0722,51.0722,2700.0
2017-11-28 13:20:00,66.85,66.96,66.85,66.96,1279.0,51.0722,51.1562,51.0722,51.1562,1279.0
2017-11-28 13:30:00,66.94,66.95,66.92,66.94,1153.0,51.141,51.1486,51.1257,51.141,1153.0
2017-11-28 13:40:00,66.95,67.01,66.93,67.0,2900.0,51.1486,51.1944,51.1333,51.1868,2900.0
2017-11-28 13:50:00,67.01,67.05,66.98,67.05,2600.0,51.1944,51.225,51.1715,51.225,2600.0
2017-11-28 14:00:00,67.07,67.11,67.07,67.09,1100.0,51.2403,51.2708,51.2403,51.2556,1100.0
2017-11-28 14:10:00,67.11,67.15,67.1,67.13,2200.0,51.2708,51.3014,51.2632,51.2861,2200.0
2017-11-28 14:20:00,67.12,67.12,67.09,67.09,2100.0,51.2785,51.2785,51.2556,51.2556,2100.0
2017-11-28 14:30:00,67.1,67.12,67.08,67.1,2291.0,51.2632,51.2785,51.2479,51.2632,2291.0
2017-11-28 14:40:00,67.13,67.17,67.1,67.1,900.0,51.2861,51.3167,51.2632,51.2632,900.0
2017-11-28 14:50:00,67.12,67.14,67.11,67.13,1900.0,51.2785,51.2938,51.2708,51.2861,1900.0
2017-11-28 15:00:00,67.13,67.15,67.13,67.14,2893.0,51.2861,51.3014,51.2861,51.2938,2893.0
2017-11-28 15:10:00,67.16,67.17,67.04,67.05,3500.0,51.309,51.3167,51.2174,51.225,3500.0
2017-11-28 15:20:00,67.05,67.1,67.04,67.1,3000.0,51.225,51.2632,51.2174,51.2632,3000.0
2017-11-28 15:30:00,67.11,67.15,67.11,67.14,4322.0,51.2708,51.3014,51.2708,51.2938,4322.0
2017-11-28 15:40:00,67.13,67.21,67.13,67.17,2703.0,51.2861,51.3472,51.2861,51.3167,2703.0
2017-11-28 15:50:00,67.16,67.18,67.11,67.14,7240.0,51.309,51.3243,51.2708,51.2938,7240.0
2017-11-29 09:30:00,67.15,67.16,66.9,67.13,800.0,51.3014,51.309,51.1104,51.2861,800.0
2017-11-29 09:40:00,67.14,67.14,66.97,67.1,1100.0,51.2938,51.2938,51.1639,51.2632,1100.0
2017-11-29 09:50:00,67.1,67.1,66.94,66.94,1400.0,51.2632,51.2632,51.141,51.141,1400.0
2017-11-29 10:00:00,66.86,67.01,66.73,66.85,3015.0,51.0798,51.1944,50.9805,51.0722,3015.0
2017-11-29 10:10:00,66.87,66.9,66.76,66.9,2699.0,51.0875,51.1104,51.0034,51.1104,2699.0
2017-11-29 10:20:00,66.9,67.08,66.86,66.94,2200.0,51.1104,51.2479,51.0798,51.141,2200.0
2017-11-29 10:30:00,67.0,67.14,67.0,67.05,1600.0,51.1868,51.2938,51.1868,51.225,1600.0
2017-11-29 10:40:00,67.03,67.03,66.92,67.0,970.0,51.2097,51.2097,51.1257,51.1868,970.0
2017-11-29 10:50:00,66.98,66.98,66.88,66.91,1200.0,51.1715,51.1715,51.0951,51.118,1200.0
2017-11-29 11:00:00,66.92,67.0,66.92,66.97,1000.0,51.1257,51.1868,51.1257,51.1639,1000.0
2017-11-29 11:10:00,66.98,67.0,66.9,66.9,1400.0,51.1715,51.1868,51.1104,51.1104,1400.0
2017-11-29 11:20:00,66.93,67.06,66.93,67.06,2100.0,51.1333,51.2326,51.1333,51.2326,2100.0
2017-11-29 11:30:00,67.07,67.07,66.99,67.0,1500.0,51.2403,51.2403,51.1792,51.1868,1500.0
2017-11-29 11:40:00,66.99,67.07,66.99,67.04,3400.0,51.1792,51.2403,51.1792,51.2174,3400.0
2017-11-29 11:50:00,67.08,67.15,67.08,67.15,900.0,51.2479,51.3014,51.2479,51.3014,900.0
2017-11-29 12:00:00,67.19,67.22,67.16,67.21,1023.0,51.332,51.3549,51.309,51.3472,1023.0
2017-11-29 12:10:00,67.3,67.34,67.29,67.29,400.0,51.416,51.4466,51.4084,51.4084,400.0
2017-11-29 12:20:00,67.29,67.29,67.23,67.23,500.0,51.4084,51.4084,51.3625,51.3625,500.0
2017-11-29 12:30:00,67.25,67.25,67.13,67.13,700.0,51.3778,51.3778,51.2861,51.2861,700.0
2017-11-29 12:40:00,67.09,67.12,67.08,67.12,800.0,51.2556,51.2785,51.2479,51.2785,800.0
2017-11-29 12:50:00,67.15,67.25,67.15,67.22,1600.0,51.3014,51.3778,51.3014,51.3549,1600.0
2017-11-29 13:00:00,67.23,67.25,67.13,67.14,1420.0,51.3625,51.3778,51.2861,51.2938,1420.0
2017-11-29 13:10:00,67.17,67.19,67.15,67.19,700.0,51.3167,51.332,51.3014,51.332,700.0
2017-11-29 13:20:00,67.19,67.22,67.19,67.22,400.0,51.332,51.3549,51.332,51.3549,400.0
2017-11-29 13:30:00,67.24,67.25,67.24,67.25,300.0,51.3702,51.3778,51.3702,51.3778,300.0
2017-11-29 13:40:00,67.26,67.29,67.26,67.29,400.0,51.3854,51.4084,51.3854,51.4084,400.0
2017-11-29 13:50:00,67.3,67.39,67.3,67.39,900.0,51.416,51.4848,51.416,51.4848,900.0
2017-11-29 14:00:00,67.38,67.42,67.35,67.4,700.0,51.4771,51.5077,51.4542,51.4924,700.0
2017-11-29 14:10:00,67.37,67.42,67.37,67.42,700.0,51.4695,51.5077,51.4695,51.5077,700.0
2017-11-29 14:20:00,67.46,67.46,67.37,67.43,1300.0,51.5382,51.5382,51.4695,51.5153,1300.0
2017-11-29 14:30:00,67.43,67.43,67.38,67.39,600.0,51.5153,51.5153,51.4771,51.4848,600.0
2017-11-29 14:40:00,67.4,67.4,67.33,67.38,900.0,51.4924,51.4924,51.4389,51.4771,900.0
2017-11-29 14:50:00,67.39,67.43,67.38,67.38,1100.0,51.4848,51.5153,51.4771,51.4771,1100.0
2017-11-29 15:00:00,67.37,67.37,67.31,67.34,3896.0,51.4695,51.4695,51.4236,51.4466,3896.0
2017-11-29 15:10:00,67.35,67.42,67.35,67.42,1389.0,51.4542,51.5077,51.4542,51.5077,1389.0
2017-11-29 15:20:00,67.45,67.45,67.37,67.38,2809.0,51.5306,51.5306,51.4695,51.4771,2809.0
2017-11-29 15:30:00,67.38,67.38,67.31,67.33,3000.0,51.4771,51.4771,51.4236,51.4389,3000.0
2017-11-29 15:40:00,67.35,67.35,67.24,67.32,4373.0,51.4542,51.4542,51.3702,51.4313,4373.0
2017-11-29 15:50:00,67.32,67.36,67.28,67.3,11175.0,51.4313,51.4618,51.4007,51.416,11175.0
2017-11-30 09:30:00,67.42,67.59,67.28,67.59,6100.0,51.5077,51.6376,51.4007,51.6376,6100.0
2017-11-30 09:40:00,67.58,67.85,67.54,67.66,2700.0,51.6299,51.8362,51.5994,51.691,2700.0
2017-11-30 09:50:00,67.6,67.79,67.57,67.79,2000.0,51.6452,51.7903,51.6223,51.7903,2000.0
2017-11-30 10:00:00,67.71,67.79,67.68,67.71,2100.0,51.7292,51.7903,51.7063,51.7292,2100.0
2017-11-30 10:10:00,67.78,67.84,67.68,67.69,4532.0,51.7827,51.8285,51.7063,51.7139,4532.0
2017-11-30 10:20:00,67.68,67.8,67.68,67.8,2800.0,51.7063,51.798,51.7063,51.798,2800.0
2017-11-30 10:30:00,67.72,67.76,67.65,67.65,2500.0,51.7369,51.7674,51.6834,51.6834,2500.0
2017-11-30 10:40:00,67.62,67.62,67.53,67.56,1900.0,51.6605,51.6605,51.5917,51.6146,1900.0
2017-11-30 10:50:00,67.55,67.65,67.54,67.61,5500.0,51.607,51.6834,51.5994,51.6528,5500.0
2017-11-30 11:00:00,67.62,67.63,67.44,67.44,6703.0,51.6605,51.6681,51.523,51.523,6703.0
2017-11-30 11:10:00,67.45,67.46,67.31,67.31,5800.0,51.5306,51.5382,51.4236,51.4236,5800.0
2017-11-30 11:20:00,67.31,67.39,67.22,67.22,3500.0,51.4236,51.4848,51.3549,51.3549,3500.0
2017-11-30 11:30:00,67.23,67.26,67.17,67.18,3770.0,51.3625,51.3854,51.3167,51.3243,3770.0
2017-11-30 11:40:00,67.22,67.28,67.21,67.23,1512.0,51.3549,51.4007,51.3472,51.3625,1512.0
2017-11-30 11:50:00,67.24,67.37,67.24,67.35,1875.0,51.3702,51.4695,51.3702,51.4542,1875.0
2017-11-30 12:00:00,67.37,67.39,67.34,67.38,1900.0,51.4695,51.4848,51.4466,51.4771,1900.0
2017-11-30 12:10:00,67.38,67.42,67.35,67.38,2400.0,51.4771,51.5077,51.4542,51.4771,2400.0
2017-11-30 12:20:00,67.41,67.47,67.41,67.42,1100.0,51.5,51.5459,51.5,51.5077,1100.0
2017-11-30 12:30:00,67.47,67.5,67.46,67.48,1700.0,51.5459,51.5688,51.5382,51.5535,1700.0
2017-11-30 12:40:00,67.49,67.53,67.47,67.52,2094.0,51.5612,51.5917,51.5459,51.5841,2094.0
2017-11-30 12:50:00,67.53,67.55,67.36,67.36,1800.0,51.5917,51.607,51.4618,51.4618,1800.0
2017-11-30 13:00:00,67.37,67.38,67.31,67.32,1900.0,51.4695,51.4771,51.4236,51.4313,1900.0
2017-11-30 13:10:00,67.26,67.31,67.21,67.31,1500.0,51.3854,51.4236,51.3472,51.4236,1500.0
2017-11-30 13:20:00,67.3,67.3,67.17,67.19,1211.0,51.416,51.416,51.3167,51.332,1211.0
2017-11-30 13:30:00,67.22,67.26,67.14,67.15,1800.0,51.3549,51.3854,51.2938,51.3014,1800.0
2017-11-30 13:40:00,67.11,67.16,67.02,67.03,1500.0,51.2708,51.309,51.2021,51.2097,1500.0
2017-11-30 13:50:00,67.02,67.07,66.97,67.03,1900.0,51.2021,51.2403,51.1639,51.2097,1900.0
2017-11-30 14:00:00,67.05,67.13,67.02,67.13,1789.0,51.225,51.2861,51.2021,51.2861,1789.0
2017-11-30 14:10:00,67.09,67.14,67.04,67.05,2200.0,51.2556,51.2938,51.2174,51.225,2200.0
2017-11-30 14:20:00,67.06,67.17,67.05,67.17,1500.0,51.2326,51.3167,51.225,51.3167,1500.0
2017-11-30 14:30:00,67.14,67.24,67.14,67.24,1800.0,51.2938,51.3702,51.2938,51.3702,1800.0
2017-11-30 14:40:00,67.2,67.25,67.19,67.19,1100.0,51.3396,51.3778,51.332,51.332,1100.0
2017-11-30 14:50:00,67.2,67.37,67.2,67.37,3112.0,51.3396,51.4695,51.3396,51.4695,3112.0
2017-11-30 15:00:00,67.37,67.38,67.33,67.33,2993.0,51.4695,51.4771,51.4389,51.4389,2993.0
2017-11-30 15:10:00,67.35,67.35,67.19,67.22,4157.0,51.4542,51.4542,51.332,51.3549,4157.0
2017-11-30 15:20:00,67.21,67.21,67.15,67.16,2300.0,51.3472,51.3472,51.3014,51.309,2300.0
2017-11-30 15:30:00,67.18,67.25,67.16,67.2,3700.0,51.3243,51.3778,51.309,51.3396,3700.0
2017-11-30 15:40:00,67.2,67.43,67.2,67.43,8857.0,51.3396,51.5153,51.3396,51.5153,8857.0
2017-11-30 15:50:00,67.48,67.55,67.46,67.51,14781.0,51.5535,51.607,51.5382,51.5764,14781.0
2017-12-01 09:30:00,67.68,67.85,67.68,67.85,700.0,51.7063,51.8362,51.7063,51.8362,700.0
2017-12-01 09:40:00,67.93,68.2,67.92,68.2,5238.0,51.8973,52.1036,51.8897,52.1036,5238.0
2017-12-01 09:50:00,68.18,68.19,67.86,67.86,4700.0,52.0883,52.0959,51.8438,51.8438,4700.0
2017-12-01 10:00:00,67.85,67.96,67.68,67.75,4856.0,51.8362,51.9202,51.7063,51.7598,4856.0
2017-12-01 10:10:00,67.73,67.83,67.69,67.77,2529.0,51.7445,51.8209,51.7139,51.7751,2529.0
2017-12-01 10:20:00,67.7,67.79,67.56,67.62,2500.0,51.7216,51.7903,51.6146,51.6605,2500.0
2017-12-01 10:30:00,67.52,67.61,67.52,67.55,1829.0,51.5841,51.6528,51.5841,51.607,1829.0
2017-12-01 10:40:00,67.58,67.58,67.45,67.5,1800.0,51.6299,51.6299,51.5306,51.5688,1800.0
2017-12-01 10:50:00,67.5,67.55,67.49,67.49,2700.0,51.5688,51.607,51.5612,51.5612,2700.0
2017-12-01 11:00:00,67.49,67.55,67.32,67.43,5300.0,51.5612,51.607,51.4313,51.5153,5300.0
2017-12-01 11:10:00,67.48,67.52,67.11,67.44,5400.0,51.5535,51.5841,51.2708,51.523,5400.0
2017-12-01 11:20:00,67.41,67.58,67.3,67.47,4100.0,51.5,51.6299,51.416,51.5459,4100.0
2017-12-01 11:30:00,67.48,67.71,67.36,67.39,2000.0,51.5535,51.7292,51.4618,51.4848,2000.0
2017-12-01 11:40:00,67.37,67.47,67.31,67.47,2809.0,51.4695,51.5459,51.4236,51.5459,2809.0
2017-12-01 11:50:00,67.44,67.74,67.44,67.66,6916.0,51.523,51.7521,51.523,51.691,6916.0
2017-12-01 12:00:00,67.72,67.81,67.59,67.61,2796.0,51.7369,51.8056,51.6376,51.6528,2796.0
2017-12-01 12:10:00,67.55,67.57,67.49,67.51,2784.0,51.607,51.6223,51.5612,51.5764,2784.0
2017-12-01 12:20:00,67.53,67.68,67.53,67.68,2020.0,51.5917,51.7063,51.5917,51.7063,2020.0
2017-12-01 12:30:00,67.64,67.65,67.57,67.57,2860.0,51.6758,51.6834,51.6223,51.6223,2860.0
2017-12-01 12:40:00,67.59,67.59,67.48,67.54,2231.0,51.6376,51.6376,51.5535,51.5994,2231.0
2017-12-01 12:50:00,67.52,67.54,67.5,67.54,700.0,51.5841,51.5994,51.5688,51.5994,700.0
2017-12-01 13:00:00,67.56,67.63,67.54,67.61,2010.0,51.6146,51.6681,51.5994,51.6528,2010.0
2017-12-01 13:10:00,67.6,67.78,67.59,67.77,3773.0,51.6452,51.7827,51.6376,51.7751,3773.0
2017-12-01 13:20:00,67.71,67.72,67.69,67.69,811.0,51.7292,51.7369,51.7139,51.7139,811.0
2017-12-01 13:30:00,67.69,67.73,67.57,67.61,1400.0,51.7139,51.7445,51.6223,51.6528,1400.0
2017-12-01 13:40:00,67.61,67.67,67.6,67.6,1265.0,51.6528,51.6987,51.6452,51.6452,1265.0
2017-12-01 13:50:00,67.57,67.69,67.57,67.67,1100.0,51.6223,51.7139,51.6223,51.6987,1100.0
2017-12-01 14:00:00,67.72,67.74,67.7,67.7,1574.0,51.7369,51.7521,51.7216,51.7216,1574.0
2017-12-01 14:10:00,67.7,67.72,67.68,67.71,1458.0,51.7216,51.7369,51.7063,51.7292,1458.0
2017-12-01 14:20:00,67.72,67.73,67.69,67.69,900.0,51.7369,51.7445,51.7139,51.7139,900.0
2017-12-01 14:30:00,67.69,67.69,67.63,67.63,1000.0,51.7139,51.7139,51.6681,51.6681,1000.0
2017-12-01 14:40:00,67.63,67.71,67.63,67.71,1307.0,51.6681,51.7292,51.6681,51.7292,1307.0
2017-12-01 14:50:00,67.72,67.76,67.71,67.75,2500.0,51.7369,51.7674,51.7292,51.7598,2500.0
2017-12-01 15:00:00,67.75,67.78,67.64,67.65,7187.0,51.7598,51.7827,51.6758,51.6834,7187.0
2017-12-01 15:10:00,67.69,67.71,67.67,67.7,2299.0,51.7139,51.7292,51.6987,51.7216,2299.0
2017-12-01 15:20:00,67.71,67.73,67.71,67.73,2181.0,51.7292,51.7445,51.7292,51.7445,2181.0
2017-12-01 15:30:00,67.73,67.88,67.73,67.88,3260.0,51.7445,51.8591,51.7445,51.8591,3260.0
2017-12-01 15:40:00,67.88,67.99,67.85,67.85,9259.0,51.8591,51.9431,51.8362,51.8362,9259.0
2017-12-01 15:50:00,67.86,67.94,67.81,67.94,12138.0,51.8438,51.9049,51.8056,51.9049,12138.0
2017-12-04 09:30:00,68.0,68.0,67.68,67.78,1818.0,51.9508,51.9508,51.7063,51.7827,1818.0
2017-12-04 09:40:00,67.75,67.86,67.68,67.82,5170.0,51.7598,51.8438,51.7063,51.8133,5170.0
2017-12-04 09:50:00,67.79,67.79,67.41,67.41,4493.0,51.7903,51.7903,51.5,51.5,4493.0
2017-12-04 10:00:00,67.45,67.7,67.34,67.34,6711.0,51.5306,51.7216,51.4466,51.4466,6711.0
2017-12-04 10:10:00,67.33,67.33,67.07,67.07,6505.0,51.4389,51.4389,51.2403,51.2403,6505.0
2017-12-04 10:20:00,67.06,67.09,66.91,66.97,4370.0,51.2326,51.2556,51.118,51.1639,4370.0
2017-12-04 10:30:00,66.97,66.97,66.79,66.83,9070.0,51.1639,51.1639,51.0264,51.0569,9070.0
2017-12-04 10:40:00,66.84,66.94,66.78,66.89,5528.0,51.0646,51.141,51.0187,51.1028,5528.0
2017-12-04 10:50:00,66.87,66.9,66.79,66.86,3977.0,51.0875,51.1104,51.0264,51.0798,3977.0
2017-12-04 11:00:00,66.88,66.9,66.81,66.83,2900.0,51.0951,51.1104,51.0416,51.0569,2900.0
2017-12-04 11:10:00,66.84,66.95,66.84,66.84,2300.0,51.0646,51.1486,51.0646,51.0646,2300.0
2017-12-04 11:20:00,66.83,67.08,66.82,67.07,2400.0,51.0569,51.2479,51.0493,51.2403,2400.0
2017-12-04 11:30:00,67.07,67.08,66.98,67.0,1645.0,51.2403,51.2479,51.1715,51.1868,1645.0
2017-12-04 11:40:00,66.97,67.03,66.92,67.0,1898.0,51.1639,51.2097,51.1257,51.1868,1898.0
2017-12-04 11:50:00,67.01,67.25,67.0,67.25,2000.0,51.1944,51.3778,51.1868,51.3778,2000.0
2017-12-04 12:00:00,67.28,67.36,67.21,67.35,2800.0,51.4007,51.4618,51.3472,51.4542,2800.0
2017-12-04 12:10:00,67.3,67.3,67.05,67.06,2393.0,51.416,51.416,51.225,51.2326,2393.0
2017-12-04 12:20:00,67.07,67.08,66.97,66.99,1500.0,51.2403,51.2479,51.1639,51.1792,1500.0
2017-12-04 12:30:00,66.99,67.06,66.96,66.96,1000.0,51.1792,51.2326,51.1562,51.1562,1000.0
2017-12-04 12:40:00,66.99,67.03,66.92,66.92,1600.0,51.1792,51.2097,51.1257,51.1257,1600.0
2017-12-04 12:50:00,66.9,66.92,66.85,66.9,1634.0,51.1104,51.1257,51.0722,51.1104,1634.0
2017-12-04 13:00:00,66.9,66.93,66.88,66.93,1838.0,51.1104,51.1333,51.0951,51.1333,1838.0
2017-12-04 13:10:00,66.9,66.97,66.9,66.97,1903.0,51.1104,51.1639,51.1104,51.1639,1903.0
2017-12-04 13:20:00,66.97,67.02,66.97,67.02,1100.0,51.1639,51.2021,51.1639,51.2021,1100.0
2017-12-04 13:30:00,67.0,67.02,66.96,67.02,1300.0,51.1868,51.2021,51.1562,51.2021,1300.0
2017-12-04 13:40:00,67.03,67.03,66.96,66.98,1500.0,51.2097,51.2097,51.1562,51.1715,1500.0
2017-12-04 13:50:00,66.99,67.03,66.99,67.03,1262.0,51.1792,51.2097,51.1792,51.2097,1262.0
2017-12-04 14:00:00,67.04,67.11,67.04,67.11,642.0,51.2174,51.2708,51.2174,51.2708,642.0
2017-12-04 14:10:00,67.11,67.12,67.02,67.02,1900.0,51.2708,51.2785,51.2021,51.2021,1900.0
2017-12-04 14:20:00,67.0,67.01,66.96,66.99,1400.0,51.1868,51.1944,51.1562,51.1792,1400.0
2017-12-04 14:30:00,66.99,67.02,66.97,67.02,1607.0,51.1792,51.2021,51.1639,51.2021,1607.0
2017-12-04 14:40:00,67.02,67.07,66.99,67.05,3247.0,51.2021,51.2403,51.1792,51.225,3247.0
2017-12-04 14:50:00,67.04,67.14,67.04,67.08,4037.0,51.2174,51.2938,51.2174,51.2479,4037.0
2017-12-04 15:00:00,67.06,67.06,66.97,67.01,3601.0,51.2326,51.2326,51.1639,51.1944,3601.0
2017-12-04 15:10:00,67.0,67.1,67.0,67.09,3650.0,51.1868,51.2632,51.1868,51.2556,3650.0
2017-12-04 15:20:00,67.11,67.23,67.11,67.21,5800.0,51.2708,51.3625,51.2708,51.3472,5800.0
2017-12-04 15:30:00,67.2,67.21,67.15,67.16,3100.0,51.3396,51.3472,51.3014,51.309,3100.0
2017-12-04 15:40:00,67.14,67.16,67.06,67.09,7821.0,51.2938,51.309,51.2326,51.2556,7821.0
2017-12-04 15:50:00,67.1,67.18,67.1,67.12,15270.0,51.2632,51.3243,51.2632,51.2785,15270.0
2017-12-05 09:30:00,67.0,67.2,66.71,66.71,8272.0,51.1868,51.3396,50.9652,50.9652,8272.0
2017-12-05 09:40:00,66.71,66.74,66.52,66.68,4700.0,50.9652,50.9882,50.8201,50.9423,4700.0
2017-12-05 09:50:00,66.67,66.75,66.59,66.61,8015.0,50.9347,50.9958,50.8736,50.8888,8015.0
2017-12-05 10:00:00,66.56,66.68,66.42,66.42,5220.0,50.8506,50.9423,50.7437,50.7437,5220.0
2017-12-05 10:10:00,66.44,66.57,66.44,66.56,11971.0,50.759,50.8583,50.759,50.8506,11971.0
2017-12-05 10:20:00,66.56,66.68,66.55,66.65,11703.0,50.8506,50.9423,50.843,50.9194,11703.0
2017-12-05 10:30:00,66.65,66.66,66.55,66.58,5500.0,50.9194,50.927,50.843,50.8659,5500.0
2017-12-05 10:40:00,66.57,66.59,66.51,66.53,5921.0,50.8583,50.8736,50.8125,50.8277,5921.0
2017-12-05 10:50:00,66.54,66.56,66.45,66.48,8525.0,50.8354,50.8506,50.7666,50.7895,8525.0
2017-12-05 11:00:00,66.48,66.51,66.45,66.48,3730.0,50.7895,50.8125,50.7666,50.7895,3730.0
2017-12-05 11:10:00,66.46,66.49,66.46,66.47,11453.0,50.7743,50.7972,50.7743,50.7819,11453.0
2017-12-05 11:20:00,66.48,66.54,66.45,66.5,10277.0,50.7895,50.8354,50.7666,50.8048,10277.0
2017-12-05 11:30:00,66.5,66.68,66.5,66.68,5136.0,50.8048,50.9423,50.8048,50.9423,5136.0
2017-12-05 11:40:00,66.68,66.72,66.64,66.71,10800.0,50.9423,50.9729,50.9118,50.9652,10800.0
2017-12-05 11:50:00,66.71,66.75,66.67,66.68,11780.0,50.9652,50.9958,50.9347,50.9423,11780.0
2017-12-05 12:00:00,66.67,66.71,66.65,66.66,5426.0,50.9347,50.9652,50.9194,50.927,5426.0
2017-12-05 12:10:00,66.61,66.61,66.46,66.57,10192.0,50.8888,50.8888,50.7743,50.8583,10192.0
2017-12-05 12:20:00,66.59,66.63,66.54,66.6,8299.0,50.8736,50.9041,50.8354,50.8812,8299.0
2017-12-05 12:30:00,66.6,66.63,66.53,66.62,4428.0,50.8812,50.9041,50.8277,50.8965,4428.0
2017-12-05 12:40:00,66.6,66.64,66.6,66.63,2920.0,50.8812,50.9118,50.8812,50.9041,2920.0
2017-12-05 12:50:00,66.64,66.64,66.47,66.52,4975.0,50.9118,50.9118,50.7819,50.8201,4975.0
2017-12-05 13:00:00,66.51,66.51,66.42,66.44,4547.0,50.8125,50.8125,50.7437,50.759,4547.0
2017-12-05 13:10:00,66.44,66.45,66.32,66.34,4822.0,50.759,50.7666,50.6673,50.6826,4822.0
2017-12-05 13:20:00,66.34,66.34,66.27,66.29,5100.0,50.6826,50.6826,50.6291,50.6444,5100.0
2017-12-05 13:30:00,66.3,66.41,66.24,66.26,4041.0,50.652,50.7361,50.6062,50.6215,4041.0
2017-12-05 13:40:00,66.27,66.27,66.13,66.17,13178.0,50.6291,50.6291,50.5221,50.5527,13178.0
2017-12-05 13:50:00,66.16,66.16,66.09,66.14,4615.0,50.5451,50.5451,50.4916,50.5298,4615.0
2017-12-05 14:00:00,66.15,66.17,66.01,66.03,9322.0,50.5374,50.5527,50.4305,50.4457,9322.0
2017-12-05 14:10:00,66.03,66.12,66.03,66.05,3769.0,50.4457,50.5145,50.4457,50.461,3769.0
2017-12-05 14:20:00,66.04,66.04,65.98,65.99,8600.0,50.4534,50.4534,50.4075,50.4152,8600.0
2017-12-05 14:30:00,65.98,66.07,65.98,66.05,6673.0,50.4075,50.4763,50.4075,50.461,6673.0
2017-12-05 14:40:00,66.05,66.06,66.0,66.05,2700.0,50.461,50.4687,50.4228,50.461,2700.0
2017-12-05 14:50:00,66.0,66.02,65.98,66.01,3000.0,50.4228,50.4381,50.4075,50.4305,3000.0
2017-12-05 15:00:00,66.01,66.04,66.01,66.01,5183.0,50.4305,50.4534,50.4305,50.4305,5183.0
2017-12-05 15:10:00,66.0,66.16,65.99,66.16,17841.0,50.4228,50.5451,50.4152,50.5451,17841.0
2017-12-05 15:20:00,66.17,66.21,66.17,66.17,8393.0,50.5527,50.5833,50.5527,50.5527,8393.0
2017-12-05 15:30:00,66.17,66.22,66.05,66.05,9343.0,50.5527,50.5909,50.461,50.461,9343.0
2017-12-05 15:40:00,66.05,66.24,66.05,66.24,13467.0,50.461,50.6062,50.461,50.6062,13467.0
2017-12-05 15:50:00,66.25,66.26,66.07,66.11,23950.0,50.6138,50.6215,50.4763,50.5069,23950.0
2017-12-06 09:30:00,66.12,66.5,66.12,66.5,4472.0,50.5145,50.8048,50.5145,50.8048,4472.0
2017-12-06 09:40:00,66.53,66.65,66.52,66.64,2910.0,50.8277,50.9194,50.8201,50.9118,2910.0
2017-12-06 09:50:00,66.65,66.66,66.39,66.39,3800.0,50.9194,50.927,50.7208,50.7208,3800.0
2017-12-06 10:00:00,66.36,66.41,66.29,66.31,2500.0,50.6979,50.7361,50.6444,50.6597,2500.0
2017-12-06 10:10:00,66.23,66.27,66.11,66.11,2100.0,50.5985,50.6291,50.5069,50.5069,2100.0
2017-12-06 10:20:00,66.07,66.07,65.92,65.95,2600.0,50.4763,50.4763,50.3617,50.3846,2600.0
2017-12-06 10:30:00,65.94,66.12,65.94,66.11,3600.0,50.377,50.5145,50.377,50.5069,3600.0
2017-12-06 10:40:00,66.11,66.13,65.95,66.05,6435.0,50.5069,50.5221,50.3846,50.461,6435.0
2017-12-06 10:50:00,66.06,66.18,66.01,66.18,4399.0,50.4687,50.5603,50.4305,50.5603,4399.0
2017-12-06 11:00:00,66.2,66.2,66.01,66.08,3705.0,50.5756,50.5756,50.4305,50.4839,3705.0
2017-12-06 11:10:00,66.1,66.12,66.08,66.09,3569.0,50.4992,50.5145,50.4839,50.4916,3569.0
2017-12-06 11:20:00,66.12,66.13,66.0,66.05,3800.0,50.5145,50.5221,50.4228,50.461,3800.0
2017-12-06 11:30:00,66.11,66.14,65.99,66.05,3488.0,50.5069,50.5298,50.4152,50.461,3488.0
2017-12-06 11:40:00,66.06,66.12,66.03,66.03,1844.0,50.4687,50.5145,50.4457,50.4457,1844.0
2017-12-06 11:50:00,66.05,66.13,66.01,66.03,2699.0,50.461,50.5221,50.4305,50.4457,2699.0
2017-12-06 12:00:00,66.04,66.05,66.0,66.03,1100.0,50.4534,50.461,50.4228,50.4457,1100.0
2017-12-06 12:10:00,66.05,66.08,65.8,65.82,12700.0,50.461,50.4839,50.27,50.2853,12700.0
2017-12-06 12:20:00,65.82,65.84,65.76,65.8,1200.0,50.2853,50.3006,50.2395,50.27,1200.0
2017-12-06 12:30:00,65.89,65.95,65.85,65.95,900.0,50.3388,50.3846,50.3082,50.3846,900.0
2017-12-06 12:40:00,65.93,66.0,65.9,66.0,1471.0,50.3693,50.4228,50.3464,50.4228,1471.0
2017-12-06 12:50:00,65.99,65.99,65.9,65.9,1000.0,50.4152,50.4152,50.3464,50.3464,1000.0
2017-12-06 13:00:00,65.97,66.05,65.97,66.03,800.0,50.3999,50.461,50.3999,50.4457,800.0
2017-12-06 13:10:00,66.05,66.11,66.04,66.1,1800.0,50.461,50.5069,50.4534,50.4992,1800.0
2017-12-06 13:20:00,66.11,66.2,66.11,66.2,1300.0,50.5069,50.5756,50.5069,50.5756,1300.0
2017-12-06 13:30:00,66.19,66.19,66.11,66.15,5227.0,50.568,50.568,50.5069,50.5374,5227.0
2017-12-06 13:40:00,66.15,66.27,66.09,66.27,3653.0,50.5374,50.6291,50.4916,50.6291,3653.0
2017-12-06 13:50:00,66.33,66.33,66.22,66.26,3050.0,50.6749,50.6749,50.5909,50.6215,3050.0
2017-12-06 14:00:00,66.29,66.29,66.18,66.18,1226.0,50.6444,50.6444,50.5603,50.5603,1226.0
2017-12-06 14:10:00,66.15,66.2,66.14,66.16,1900.0,50.5374,50.5756,50.5298,50.5451,1900.0
2017-12-06 14:20:00,66.15,66.15,66.09,66.11,2200.0,50.5374,50.5374,50.4916,50.5069,2200.0
2017-12-06 14:30:00,66.12,66.18,66.09,66.09,2900.0,50.5145,50.5603,50.4916,50.4916,2900.0
2017-12-06 14:40:00,66.09,66.15,66.08,66.12,4592.0,50.4916,50.5374,50.4839,50.5145,4592.0
2017-12-06 14:50:00,66.11,66.12,66.07,66.09,5900.0,50.5069,50.5145,50.4763,50.4916,5900.0
2017-12-06 15:00:00,66.11,66.17,66.11,66.17,2478.0,50.5069,50.5527,50.5069,50.5527,2478.0
2017-12-06 15:10:00,66.18,66.23,66.16,66.23,2293.0,50.5603,50.5985,50.5451,50.5985,2293.0
2017-12-06 15:20:00,66.24,66.24,66.16,66.22,4389.0,50.6062,50.6062,50.5451,50.5909,4389.0
2017-12-06 15:30:00,66.23,66.29,66.23,66.29,7041.0,50.5985,50.6444,50.5985,50.6444,7041.0
2017-12-06 15:40:00,66.28,66.32,66.26,66.28,4232.0,50.6367,50.6673,50.6215,50.6367,4232.0
2017-12-06 15:50:00,66.27,66.31,66.25,66.28,11158.0,50.6291,50.6597,50.6138,50.6367,11158.0
2017-12-07 09:30:00,66.34,66.51,66.31,66.32,1176.0,50.6826,50.8125,50.6597,50.6673,1176.0
2017-12-07 09:40:00,66.27,66.34,66.2,66.32,2100.0,50.6291,50.6826,50.5756,50.6673,2100.0
2017-12-07 09:50:00,66.32,66.49,66.32,66.44,1000.0,50.6673,50.7972,50.6673,50.759,1000.0
2017-12-07 10:00:00,66.4,66.61,66.4,66.55,2938.0,50.7284,50.8888,50.7284,50.843,2938.0
2017-12-07 10:10:00,66.55,66.55,66.48,66.52,1550.0,50.843,50.843,50.7895,50.8201,1550.0
2017-12-07 10:20:00,66.54,66.57,66.51,66.56,800.0,50.8354,50.8583,50.8125,50.8506,800.0
2017-12-07 10:30:00,66.53,66.53,66.41,66.52,1100.0,50.8277,50.8277,50.7361,50.8201,1100.0
2017-12-07 10:40:00,66.58,66.69,66.58,66.69,3301.0,50.8659,50.95,50.8659,50.95,3301.0
2017-12-07 10:50:00,66.66,66.69,66.57,66.69,1100.0,50.927,50.95,50.8583,50.95,1100.0
2017-12-07 11:00:00,66.69,66.69,66.58,66.64,2801.0,50.95,50.95,50.8659,50.9118,2801.0
2017-12-07 11:10:00,66.63,66.75,66.54,66.75,3956.0,50.9041,50.9958,50.8354,50.9958,3956.0
2017-12-07 11:20:00,66.75,66.91,66.74,66.91,2323.0,50.9958,51.118,50.9882,51.118,2323.0
2017-12-07 11:30:00,66.89,66.99,66.86,66.98,4790.0,51.1028,51.1792,51.0798,51.1715,4790.0
2017-12-07 11:40:00,66.96,66.96,66.82,66.82,2200.0,51.1562,51.1562,51.0493,51.0493,2200.0
2017-12-07 11:50:00,66.79,66.79,66.63,66.64,2640.0,51.0264,51.0264,50.9041,50.9118,2640.0
2017-12-07 12:00:00,66.67,66.75,66.67,66.75,1026.0,50.9347,50.9958,50.9347,50.9958,1026.0
2017-12-07 12:10:00,66.74,66.74,66.6,66.61,3340.0,50.9882,50.9882,50.8812,50.8888,3340.0
2017-12-07 12:20:00,66.62,66.67,66.58,66.58,2414.0,50.8965,50.9347,50.8659,50.8659,2414.0
2017-12-07 12:30:00,66.58,66.63,66.57,66.6,3047.0,50.8659,50.9041,50.8583,50.8812,3047.0
2017-12-07 12:40:00,66.62,66.62,66.56,66.57,1700.0,50.8965,50.8965,50.8506,50.8583,1700.0
2017-12-07 12:50:00,66.55,66.57,66.5,66.53,4150.0,50.843,50.8583,50.8048,50.8277,4150.0
2017-12-07 13:00:00,66.54,66.55,66.43,66.53,4590.0,50.8354,50.843,50.7513,50.8277,4590.0
2017-12-07 13:10:00,66.53,66.62,66.53,66.53,2163.0,50.8277,50.8965,50.8277,50.8277,2163.0
2017-12-07 13:20:00,66.49,66.49,66.43,66.43,3430.0,50.7972,50.7972,50.7513,50.7513,3430.0
2017-12-07 13:30:00,66.44,66.44,66.4,66.41,10816.0,50.759,50.759,50.7284,50.7361,10816.0
2017-12-07 13:40:00,66.41,66.57,66.4,66.57,9667.0,50.7361,50.8583,50.7284,50.8583,9667.0
2017-12-07 13:50:00,66.59,66.59,66.44,66.44,5856.0,50.8736,50.8736,50.759,50.759,5856.0
2017-12-07 14:00:00,66.43,66.47,66.42,66.47,2829.0,50.7513,50.7819,50.7437,50.7819,2829.0
2017-12-07 14:10:00,66.47,66.51,66.47,66.47,2525.0,50.7819,50.8125,50.7819,50.7819,2525.0
2017-12-07 14:20:00,66.47,66.51,66.43,66.5,1900.0,50.7819,50.8125,50.7513,50.8048,1900.0
2017-12-07 14:30:00,66.5,66.54,66.49,66.53,2700.0,50.8048,50.8354,50.7972,50.8277,2700.0
2017-12-07 14:40:00,66.53,66.53,66.46,66.46,1500.0,50.8277,50.8277,50.7743,50.7743,1500.0
2017-12-07 14:50:00,66.43,66.46,66.42,66.43,1600.0,50.7513,50.7743,50.7437,50.7513,1600.0
2017-12-07 15:00:00,66.42,66.43,66.34,66.35,1600.0,50.7437,50.7513,50.6826,50.6902,1600.0
2017-12-07 15:10:00,66.33,66.42,66.33,66.37,4400.0,50.6749,50.7437,50.6749,50.7055,4400.0
2017-12-07 15:20:00,66.37,66.37,66.26,66.26,5183.0,50.7055,50.7055,50.6215,50.6215,5183.0
2017-12-07 15:30:00,66.25,66.26,66.09,66.09,10476.0,50.6138,50.6215,50.4916,50.4916,10476.0
2017-12-07 15:40:00,66.09,66.11,66.0,66.07,11267.0,50.4916,50.5069,50.4228,50.4763,11267.0
2017-12-07 15:50:00,66.04,66.15,66.04,66.15,16547.0,50.4534,50.5374,50.4534,50.5374,16547.0
2017-12-08 09:30:00,66.25,66.31,66.15,66.15,500.0,50.6138,50.6597,50.5374,50.5374,500.0
2017-12-08 09:40:00,66.18,66.27,66.14,66.27,700.0,50.5603,50.6291,50.5298,50.6291,700.0
2017-12-08 09:50:00,66.29,66.45,66.29,66.41,1100.0,50.6444,50.7666,50.6444,50.7361,1100.0
2017-12-08 10:00:00,66.47,66.47,66.37,66.4,2800.0,50.7819,50.7819,50.7055,50.7284,2800.0
2017-12-08 10:10:00,66.41,66.41,66.18,66.39,6618.0,50.7361,50.7361,50.5603,50.7208,6618.0
2017-12-08 10:20:00,66.38,66.39,66.35,66.35,1100.0,50.7131,50.7208,50.6902,50.6902,1100.0
2017-12-08 10:30:00,66.31,66.37,66.3,66.32,1600.0,50.6597,50.7055,50.652,50.6673,1600.0
2017-12-08 10:40:00,66.27,66.42,66.21,66.39,1700.0,50.6291,50.7437,50.5833,50.7208,1700.0
2017-12-08 10:50:00,66.4,66.41,66.19,66.28,3400.0,50.7284,50.7361,50.568,50.6367,3400.0
2017-12-08 11:00:00,66.31,66.36,66.28,66.32,2000.0,50.6597,50.6979,50.6367,50.6673,2000.0
2017-12-08 11:10:00,66.3,66.39,66.3,66.38,1700.0,50.652,50.7208,50.652,50.7131,1700.0
2017-12-08 11:20:00,66.3,66.3,66.18,66.24,2600.0,50.652,50.652,50.5603,50.6062,2600.0
2017-12-08 11:30:00,66.26,66.31,66.25,66.3,1200.0,50.6215,50.6597,50.6138,50.652,1200.0
2017-12-08 11:40:00,66.32,66.39,66.3,66.39,1300.0,50.6673,50.7208,50.652,50.7208,1300.0
2017-12-08 11:50:00,66.42,66.42,66.38,66.39,1000.0,50.7437,50.7437,50.7131,50.7208,1000.0
2017-12-08 12:00:00,66.39,66.43,66.39,66.41,1200.0,50.7208,50.7513,50.7208,50.7361,1200.0
2017-12-08 12:10:00,66.41,66.43,66.38,66.39,1400.0,50.7361,50.7513,50.7131,50.7208,1400.0
2017-12-08 12:20:00,66.45,66.5,66.45,66.47,1500.0,50.7666,50.8048,50.7666,50.7819,1500.0
2017-12-08 12:30:00,66.48,66.48,66.38,66.38,2900.0,50.7895,50.7895,50.7131,50.7131,2900.0
2017-12-08 12:40:00,66.41,66.44,66.41,66.44,1596.0,50.7361,50.759,50.7361,50.759,1596.0
2017-12-08 12:50:00,66.45,66.5,66.42,66.46,3690.0,50.7666,50.8048,50.7437,50.7743,3690.0
2017-12-08 13:00:00,66.45,66.47,66.44,66.46,2100.0,50.7666,50.7819,50.759,50.7743,2100.0
2017-12-08 13:10:00,66.45,66.52,66.45,66.52,1476.0,50.7666,50.8201,50.7666,50.8201,1476.0
2017-12-08 13:20:00,66.53,66.53,66.49,66.52,800.0,50.8277,50.8277,50.7972,50.8201,800.0
2017-12-08 13:30:00,66.49,66.52,66.48,66.49,1400.0,50.7972,50.8201,50.7895,50.7972,1400.0
2017-12-08 13:40:00,66.49,66.5,66.45,66.45,1100.0,50.7972,50.8048,50.7666,50.7666,1100.0
2017-12-08 13:50:00,66.46,66.48,66.45,66.47,2520.0,50.7743,50.7895,50.7666,50.7819,2520.0
2017-12-08 14:00:00,66.46,66.46,66.43,66.43,1000.0,50.7743,50.7743,50.7513,50.7513,1000.0
2017-12-08 14:10:00,66.41,66.41,66.37,66.39,900.0,50.7361,50.7361,50.7055,50.7208,900.0
2017-12-08 14:20:00,66.38,66.4,66.36,66.4,1000.0,50.7131,50.7284,50.6979,50.7284,1000.0
2017-12-08 14:30:00,66.39,66.4,66.33,66.33,1240.0,50.7208,50.7284,50.6749,50.6749,1240.0
2017-12-08 14:40:00,66.34,66.34,66.3,66.31,1141.0,50.6826,50.6826,50.652,50.6597,1141.0
2017-12-08 14:50:00,66.3,66.3,66.28,66.28,700.0,50.652,50.652,50.6367,50.6367,700.0
2017-12-08 15:00:00,66.28,66.29,66.27,66.28,1100.0,50.6367,50.6444,50.6291,50.6367,1100.0
2017-12-08 15:10:00,66.29,66.29,66.23,66.23,2699.0,50.6444,50.6444,50.5985,50.5985,2699.0
2017-12-08 15:20:00,66.25,66.27,66.24,66.24,3400.0,50.6138,50.6291,50.6062,50.6062,3400.0
2017-12-08 15:30:00,66.24,66.25,66.21,66.24,5662.0,50.6062,50.6138,50.5833,50.6062,5662.0
2017-12-08 15:40:00,66.25,66.32,66.23,66.27,4499.0,50.6138,50.6673,50.5985,50.6291,4499.0
2017-12-08 15:50:00,66.28,66.32,66.21,66.3,19041.0,50.6367,50.6673,50.5833,50.652,19041.0
2017-12-11 09:30:00,66.29,66.29,66.13,66.13,500.0,50.6444,50.6444,50.5221,50.5221,500.0
2017-12-11 09:40:00,66.18,66.18,65.97,65.97,2200.0,50.5603,50.5603,50.3999,50.3999,2200.0
2017-12-11 09:50:00,65.97,66.05,65.74,65.74,4700.0,50.3999,50.461,50.2242,50.2242,4700.0
2017-12-11 10:00:00,65.8,65.95,65.76,65.87,3258.0,50.27,50.3846,50.2395,50.3235,3258.0
2017-12-11 10:10:00,65.89,65.95,65.78,65.81,1705.0,50.3388,50.3846,50.2547,50.2777,1705.0
2017-12-11 10:20:00,65.82,65.82,65.76,65.78,1100.0,50.2853,50.2853,50.2395,50.2547,1100.0
2017-12-11 10:30:00,65.79,65.84,65.76,65.8,2300.0,50.2624,50.3006,50.2395,50.27,2300.0
2017-12-11 10:40:00,65.79,65.85,65.71,65.85,4923.0,50.2624,50.3082,50.2013,50.3082,4923.0
2017-12-11 10:50:00,65.85,65.9,65.84,65.86,3105.0,50.3082,50.3464,50.3006,50.3159,3105.0
2017-12-11 11:00:00,65.89,65.91,65.83,65.91,4493.0,50.3388,50.3541,50.2929,50.3541,4493.0
2017-12-11 11:10:00,65.91,65.94,65.88,65.91,1400.0,50.3541,50.377,50.3311,50.3541,1400.0
2017-12-11 11:20:00,65.9,65.92,65.83,65.87,2400.0,50.3464,50.3617,50.2929,50.3235,2400.0
2017-12-11 11:30:00,65.86,65.95,65.82,65.93,2000.0,50.3159,50.3846,50.2853,50.3693,2000.0
2017-12-11 11:40:00,65.9,66.01,65.87,65.97,3500.0,50.3464,50.4305,50.3235,50.3999,3500.0
2017-12-11 11:50:00,65.97,65.99,65.97,65.99,605.0,50.3999,50.4152,50.3999,50.4152,605.0
2017-12-11 12:00:00,65.99,65.99,65.97,65.97,800.0,50.4152,50.4152,50.3999,50.3999,800.0
2017-12-11 12:10:00,65.98,65.98,65.98,65.98,142.0,50.4075,50.4075,50.4075,50.4075,142.0
2017-12-11 12:20:00,65.98,66.03,65.98,66.02,500.0,50.4075,50.4457,50.4075,50.4381,500.0
2017-12-11 12:30:00,66.01,66.02,66.0,66.02,400.0,50.4305,50.4381,50.4228,50.4381,400.0
2017-12-11 12:40:00,66.03,66.03,65.94,65.97,1400.0,50.4457,50.4457,50.377,50.3999,1400.0
2017-12-11 12:50:00,66.0,66.01,65.98,65.98,862.0,50.4228,50.4305,50.4075,50.4075,862.0
2017-12-11 13:00:00,66.02,66.02,65.96,65.96,1000.0,50.4381,50.4381,50.3923,50.3923,1000.0
2017-12-11 13:10:00,65.98,65.99,65.95,65.98,900.0,50.4075,50.4152,50.3846,50.4075,900.0
2017-12-11 13:20:00,65.96,65.97,65.95,65.95,900.0,50.3923,50.3999,50.3846,50.3846,900.0
2017-12-11 13:30:00,65.92,65.96,65.92,65.94,1800.0,50.3617,50.3923,50.3617,50.377,1800.0
2017-12-11 13:40:00,65.96,66.0,65.96,65.96,800.0,50.3923,50.4228,50.3923,50.3923,800.0
2017-12-11 13:50:00,65.98,65.99,65.98,65.99,600.0,50.4075,50.4152,50.4075,50.4152,600.0
2017-12-11 14:00:00,66.09,66.11,66.09,66.1,300.0,50.4916,50.5069,50.4916,50.4992,300.0
2017-12-11 14:10:00,66.12,66.12,65.96,65.96,1000.0,50.5145,50.5145,50.3923,50.3923,1000.0
2017-12-11 14:20:00,65.98,66.04,65.98,66.04,900.0,50.4075,50.4534,50.4075,50.4534,900.0
2017-12-11 14:30:00,66.04,66.1,66.03,66.1,700.0,50.4534,50.4992,50.4457,50.4992,700.0
2017-12-11 14:40:00,66.11,66.11,66.09,66.09,600.0,50.5069,50.5069,50.4916,50.4916,600.0
2017-12-11 14:50:00,66.1,66.14,66.1,66.13,600.0,50.4992,50.5298,50.4992,50.5221,600.0
2017-12-11 15:00:00,66.09,66.13,66.08,66.11,1577.0,50.4916,50.5221,50.4839,50.5069,1577.0
2017-12-11 15:10:00,66.12,66.15,66.1,66.1,3100.0,50.5145,50.5374,50.4992,50.4992,3100.0
2017-12-11 15:20:00,66.05,66.06,65.98,66.0,3038.0,50.461,50.4687,50.4075,50.4228,3038.0
2017-12-11 15:30:00,65.99,65.99,65.89,65.9,8093.0,50.4152,50.4152,50.3388,50.3464,8093.0
2017-12-11 15:40:00,65.9,65.9,65.82,65.9,8470.0,50.3464,50.3464,50.2853,50.3464,8470.0
2017-12-11 15:50:00,65.91,65.93,65.84,65.92,8700.0,50.3541,50.3693,50.3006,50.3617,8700.0
2017-12-12 09:30:00,65.88,65.98,65.59,65.75,8200.0,50.3311,50.4075,50.1096,50.2318,8200.0
2017-12-12 09:40:00,65.75,65.75,65.62,65.72,2500.0,50.2318,50.2318,50.1325,50.2089,2500.0
2017-12-12 09:50:00,65.74,65.94,65.73,65.9,6231.0,50.2242,50.377,50.2165,50.3464,6231.0
2017-12-12 10:00:00,65.93,65.99,65.91,65.96,13600.0,50.3693,50.4152,50.3541,50.3923,13600.0
2017-12-12 10:10:00,65.99,66.05,65.81,65.9,6199.0,50.4152,50.461,50.2777,50.3464,6199.0
2017-12-12 10:20:00,65.9,66.03,65.89,65.98,9000.0,50.3464,50.4457,50.3388,50.4075,9000.0
2017-12-12 10:30:00,66.01,66.01,65.88,65.94,3392.0,50.4305,50.4305,50.3311,50.377,3392.0
2017-12-12 10:40:00,66.0,66.03,65.99,66.02,3614.0,50.4228,50.4457,50.4152,50.4381,3614.0
2017-12-12 10:50:00,66.0,66.08,65.99,66.08,6800.0,50.4228,50.4839,50.4152,50.4839,6800.0
2017-12-12 11:00:00,66.1,66.28,66.04,66.25,4594.0,50.4992,50.6367,50.4534,50.6138,4594.0
2017-12-12 11:10:00,66.27,66.32,66.27,66.3,2373.0,50.6291,50.6673,50.6291,50.652,2373.0
2017-12-12 11:20:00,66.3,66.32,66.26,66.31,4104.0,50.652,50.6673,50.6215,50.6597,4104.0
2017-12-12 11:30:00,66.3,66.31,66.21,66.21,3356.0,50.652,50.6597,50.5833,50.5833,3356.0
2017-12-12 11:40:00,66.2,66.21,66.17,66.2,1900.0,50.5756,50.5833,50.5527,50.5756,1900.0
2017-12-12 11:50:00,66.18,66.19,66.08,66.14,5799.0,50.5603,50.568,50.4839,50.5298,5799.0
2017-12-12 12:00:00,66.14,66.19,66.09,66.13,2700.0,50.5298,50.568,50.4916,50.5221,2700.0
2017-12-12 12:10:00,66.15,66.27,66.15,66.27,1700.0,50.5374,50.6291,50.5374,50.6291,1700.0
2017-12-12 12:20:00,66.26,66.31,66.22,66.22,2200.0,50.6215,50.6597,50.5909,50.5909,2200.0
2017-12-12 12:30:00,66.22,66.25,66.2,66.21,1300.0,50.5909,50.6138,50.5756,50.5833,1300.0
2017-12-12 12:40:00,66.26,66.32,66.26,66.3,1900.0,50.6215,50.6673,50.6215,50.652,1900.0
2017-12-12 12:50:00,66.3,66.3,66.22,66.24,4600.0,50.652,50.652,50.5909,50.6062,4600.0
2017-12-12 13:00:00,66.25,66.25,66.23,66.25,7800.0,50.6138,50.6138,50.5985,50.6138,7800.0
2017-12-12 13:10:00,66.25,66.29,66.23,66.29,8900.0,50.6138,50.6444,50.5985,50.6444,8900.0
2017-12-12 13:20:00,66.31,66.42,66.31,66.37,2400.0,50.6597,50.7437,50.6597,50.7055,2400.0
2017-12-12 13:30:00,66.4,66.41,66.34,66.34,1200.0,50.7284,50.7361,50.6826,50.6826,1200.0
2017-12-12 13:40:00,66.34,66.36,66.31,66.35,2560.0,50.6826,50.6979,50.6597,50.6902,2560.0
2017-12-12 13:50:00,66.36,66.39,66.33,66.39,2500.0,50.6979,50.7208,50.6749,50.7208,2500.0
2017-12-12 14:00:00,66.41,66.44,66.37,66.4,2500.0,50.7361,50.759,50.7055,50.7284,2500.0
2017-12-12 14:10:00,66.41,66.41,66.33,66.35,2000.0,50.7361,50.7361,50.6749,50.6902,2000.0
2017-12-12 14:20:00,66.36,66.43,66.36,66.42,1300.0,50.6979,50.7513,50.6979,50.7437,1300.0
2017-12-12 14:30:00,66.42,66.44,66.36,66.44,1800.0,50.7437,50.759,50.6979,50.759,1800.0
2017-12-12 14:40:00,66.42,66.44,66.34,66.34,2400.0,50.7437,50.759,50.6826,50.6826,2400.0
2017-12-12 14:50:00,66.35,66.35,66.32,66.33,3696.0,50.6902,50.6902,50.6673,50.6749,3696.0
2017-12-12 15:00:00,66.35,66.35,66.31,66.33,2285.0,50.6902,50.6902,50.6597,50.6749,2285.0
2017-12-12 15:10:00,66.32,66.32,66.22,66.22,3802.0,50.6673,50.6673,50.5909,50.5909,3802.0
2017-12-12 15:20:00,66.22,66.25,66.15,66.25,5776.0,50.5909,50.6138,50.5374,50.6138,5776.0
2017-12-12 15:30:00,66.25,66.26,66.18,66.25,8301.0,50.6138,50.6215,50.5603,50.6138,8301.0
2017-12-12 15:40:00,66.25,66.32,66.14,66.14,12667.0,50.6138,50.6673,50.5298,50.5298,12667.0
2017-12-12 15:50:00,66.14,66.15,66.08,66.12,18891.0,50.5298,50.5374,50.4839,50.5145,18891.0
2017-12-13 09:30:00,66.43,66.7,66.43,66.67,6680.0,50.7513,50.9576,50.7513,50.9347,6680.0
2017-12-13 09:40:00,66.67,66.85,66.59,66.82,1800.0,50.9347,51.0722,50.8736,51.0493,1800.0
2017-12-13 09:50:00,66.81,66.85,66.57,66.58,2282.0,51.0416,51.0722,50.8583,50.8659,2282.0
2017-12-13 10:00:00,66.62,66.71,66.62,66.71,2454.0,50.8965,50.9652,50.8965,50.9652,2454.0
2017-12-13 10:10:00,66.69,66.69,66.52,66.52,4350.0,50.95,50.95,50.8201,50.8201,4350.0
2017-12-13 10:20:00,66.52,66.52,66.35,66.35,1700.0,50.8201,50.8201,50.6902,50.6902,1700.0
2017-12-13 10:30:00,66.34,66.44,66.32,66.39,2700.0,50.6826,50.759,50.6673,50.7208,2700.0
2017-12-13 10:40:00,66.39,66.42,66.34,66.42,1900.0,50.7208,50.7437,50.6826,50.7437,1900.0
2017-12-13 10:50:00,66.42,66.46,66.34,66.35,1881.0,50.7437,50.7743,50.6826,50.6902,1881.0
2017-12-13 11:00:00,66.36,66.48,66.36,66.45,850.0,50.6979,50.7895,50.6979,50.7666,850.0
2017-12-13 11:10:00,66.45,66.45,66.34,66.42,2039.0,50.7666,50.7666,50.6826,50.7437,2039.0
2017-12-13 11:20:00,66.42,66.45,66.4,66.43,2500.0,50.7437,50.7666,50.7284,50.7513,2500.0
2017-12-13 11:30:00,66.44,66.48,66.43,66.47,1120.0,50.759,50.7895,50.7513,50.7819,1120.0
2017-12-13 11:40:00,66.52,66.57,66.48,66.48,1320.0,50.8201,50.8583,50.7895,50.7895,1320.0
2017-12-13 11:50:00,66.53,66.55,66.48,66.49,1669.0,50.8277,50.843,50.7895,50.7972,1669.0
2017-12-13 12:00:00,66.5,66.5,66.46,66.47,1400.0,50.8048,50.8048,50.7743,50.7819,1400.0
2017-12-13 12:10:00,66.47,66.47,66.42,66.42,2600.0,50.7819,50.7819,50.7437,50.7437,2600.0
2017-12-13 12:20:00,66.4,66.41,66.39,66.41,300.0,50.7284,50.7361,50.7208,50.7361,300.0
2017-12-13 12:30:00,66.43,66.51,66.43,66.49,1600.0,50.7513,50.8125,50.7513,50.7972,1600.0
2017-12-13 12:40:00,66.5,66.51,66.5,66.51,900.0,50.8048,50.8125,50.8048,50.8125,900.0
2017-12-13 12:50:00,66.51,66.51,66.5,66.51,1700.0,50.8125,50.8125,50.8048,50.8125,1700.0
2017-12-13 13:00:00,66.55,66.61,66.55,66.61,2046.0,50.843,50.8888,50.843,50.8888,2046.0
2017-12-13 13:10:00,66.59,66.59,66.49,66.53,1360.0,50.8736,50.8736,50.7972,50.8277,1360.0
2017-12-13 13:20:00,66.53,66.53,66.39,66.4,2520.0,50.8277,50.8277,50.7208,50.7284,2520.0
2017-12-13 13:30:00,66.36,66.43,66.34,66.36,2000.0,50.6979,50.7513,50.6826,50.6979,2000.0
2017-12-13 13:40:00,66.32,66.4,66.27,66.39,1400.0,50.6673,50.7284,50.6291,50.7208,1400.0
2017-12-13 13:50:00,66.43,66.43,66.29,66.29,1981.0,50.7513,50.7513,50.6444,50.6444,1981.0
2017-12-13 14:00:00,66.36,66.57,66.36,66.47,5235.0,50.6979,50.8583,50.6979,50.7819,5235.0
2017-12-13 14:10:00,66.48,66.58,66.48,66.53,2109.0,50.7895,50.8659,50.7895,50.8277,2109.0
2017-12-13 14:20:00,66.52,66.58,66.4,66.56,2942.0,50.8201,50.8659,50.7284,50.8506,2942.0
2017-12-13 14:30:00,66.54,66.61,66.54,66.57,1932.0,50.8354,50.8888,50.8354,50.8583,1932.0
2017-12-13 14:40:00,66.53,66.61,66.53,66.54,3139.0,50.8277,50.8888,50.8277,50.8354,3139.0
2017-12-13 14:50:00,66.54,66.66,66.52,66.66,5535.0,50.8354,50.927,50.8201,50.927,5535.0
2017-12-13 15:00:00,66.65,66.66,66.42,66.42,2648.0,50.9194,50.927,50.7437,50.7437,2648.0
2017-12-13 15:10:00,66.43,66.44,66.36,66.41,2550.0,50.7513,50.759,50.6979,50.7361,2550.0
2017-12-13 15:20:00,66.43,66.46,66.39,66.4,3433.0,50.7513,50.7743,50.7208,50.7284,3433.0
2017-12-13 15:30:00,66.39,66.46,66.36,66.46,3557.0,50.7208,50.7743,50.6979,50.7743,3557.0
2017-12-13 15:40:00,66.46,66.55,66.46,66.49,5006.0,50.7743,50.843,50.7743,50.7972,5006.0
2017-12-13 15:50:00,66.49,66.49,66.41,66.41,12222.0,50.7972,50.7972,50.7361,50.7361,12222.0
2017-12-14 09:30:00,66.29,66.4,66.11,66.11,4200.0,50.6444,50.7284,50.5069,50.5069,4200.0
2017-12-14 09:40:00,66.16,66.21,66.14,66.21,2100.0,50.5451,50.5833,50.5298,50.5833,2100.0
2017-12-14 09:50:00,66.22,66.38,66.22,66.26,2000.0,50.5909,50.7131,50.5909,50.6215,2000.0
2017-12-14 10:00:00,66.32,66.37,66.23,66.34,4013.0,50.6673,50.7055,50.5985,50.6826,4013.0
2017-12-14 10:10:00,66.33,66.38,66.26,66.38,2400.0,50.6749,50.7131,50.6215,50.7131,2400.0
2017-12-14 10:20:00,66.4,66.46,66.34,66.39,1800.0,50.7284,50.7743,50.6826,50.7208,1800.0
2017-12-14 10:30:00,66.39,66.48,66.38,66.46,1832.0,50.7208,50.7895,50.7131,50.7743,1832.0
2017-12-14 10:40:00,66.45,66.56,66.42,66.55,2588.0,50.7666,50.8506,50.7437,50.843,2588.0
2017-12-14 10:50:00,66.52,66.56,66.49,66.51,3200.0,50.8201,50.8506,50.7972,50.8125,3200.0
2017-12-14 11:00:00,66.51,66.51,66.41,66.44,2781.0,50.8125,50.8125,50.7361,50.759,2781.0
2017-12-14 11:10:00,66.42,66.52,66.42,66.5,1800.0,50.7437,50.8201,50.7437,50.8048,1800.0
2017-12-14 11:20:00,66.46,66.47,66.36,66.36,2737.0,50.7743,50.7819,50.6979,50.6979,2737.0
2017-12-14 11:30:00,66.38,66.45,66.36,66.45,2400.0,50.7131,50.7666,50.6979,50.7666,2400.0
2017-12-14 11:40:00,66.45,66.5,66.44,66.5,1000.0,50.7666,50.8048,50.759,50.8048,1000.0
2017-12-14 11:50:00,66.44,66.44,66.44,66.44,600.0,50.759,50.759,50.759,50.759,600.0
2017-12-14 12:00:00,66.44,66.45,66.44,66.45,1207.0,50.759,50.7666,50.759,50.7666,1207.0
2017-12-14 12:10:00,66.41,66.46,66.41,66.46,1100.0,50.7361,50.7743,50.7361,50.7743,1100.0
2017-12-14 12:20:00,66.45,66.47,66.45,66.46,630.0,50.7666,50.7819,50.7666,50.7743,630.0
2017-12-14 12:30:00,66.47,66.49,66.46,66.47,1300.0,50.7819,50.7972,50.7743,50.7819,1300.0
2017-12-14 12:40:00,66.47,66.55,66.47,66.55,541.0,50.7819,50.843,50.7819,50.843,541.0
2017-12-14 12:50:00,66.59,66.59,66.48,66.48,2100.0,50.8736,50.8736,50.7895,50.7895,2100.0
2017-12-14 13:00:00,66.49,66.52,66.49,66.52,600.0,50.7972,50.8201,50.7972,50.8201,600.0
2017-12-14 13:10:00,66.53,66.59,66.53,66.55,1955.0,50.8277,50.8736,50.8277,50.843,1955.0
2017-12-14 13:20:00,66.52,66.58,66.52,66.56,800.0,50.8201,50.8659,50.8201,50.8506,800.0
2017-12-14 13:30:00,66.56,66.57,66.54,66.54,1400.0,50.8506,50.8583,50.8354,50.8354,1400.0
2017-12-14 13:40:00,66.53,66.54,66.47,66.54,2000.0,50.8277,50.8354,50.7819,50.8354,2000.0
2017-12-14 13:50:00,66.54,66.54,66.45,66.48,1937.0,50.8354,50.8354,50.7666,50.7895,1937.0
2017-12-14 14:00:00,66.46,66.51,66.45,66.51,1100.0,50.7743,50.8125,50.7666,50.8125,1100.0
2017-12-14 14:10:00,66.49,66.54,66.49,66.49,800.0,50.7972,50.8354,50.7972,50.7972,800.0
2017-12-14 14:20:00,66.5,66.54,66.49,66.49,1500.0,50.8048,50.8354,50.7972,50.7972,1500.0
2017-12-14 14:30:00,66.48,66.48,66.43,66.45,1300.0,50.7895,50.7895,50.7513,50.7666,1300.0
2017-12-14 14:40:00,66.46,66.46,66.4,66.4,1300.0,50.7743,50.7743,50.7284,50.7284,1300.0
2017-12-14 14:50:00,66.43,66.46,66.42,66.44,1000.0,50.7513,50.7743,50.7437,50.759,1000.0
2017-12-14 15:00:00,66.44,66.44,66.35,66.37,2799.0,50.759,50.759,50.6902,50.7055,2799.0
2017-12-14 15:10:00,66.35,66.35,66.25,66.26,4802.0,50.6902,50.6902,50.6138,50.6215,4802.0
2017-12-14 15:20:00,66.26,66.26,66.24,66.25,1400.0,50.6215,50.6215,50.6062,50.6138,1400.0
2017-12-14 15:30:00,66.31,66.37,66.29,66.32,2766.0,50.6597,50.7055,50.6444,50.6673,2766.0
2017-12-14 15:40:00,66.34,66.36,66.27,66.3,4817.0,50.6826,50.6979,50.6291,50.652,4817.0
2017-12-14 15:50:00,66.3,66.32,66.27,66.28,11565.0,50.652,50.6673,50.6291,50.6367,11565.0
2017-12-15 09:30:00,66.62,66.87,66.62,66.84,4050.0,50.8965,51.0875,50.8965,51.0646,4050.0
2017-12-15 09:40:00,66.88,66.88,66.65,66.84,2300.0,51.0951,51.0951,50.9194,51.0646,2300.0
2017-12-15 09:50:00,66.84,66.84,66.71,66.71,2225.0,51.0646,51.0646,50.9652,50.9652,2225.0
2017-12-15 10:00:00,66.75,66.92,66.75,66.92,997.0,50.9958,51.1257,50.9958,51.1257,997.0
2017-12-15 10:10:00,66.94,67.06,66.91,67.06,5758.0,51.141,51.2326,51.118,51.2326,5758.0
2017-12-15 10:20:00,67.08,67.16,67.01,67.11,4093.0,51.2479,51.309,51.1944,51.2708,4093.0
2017-12-15 10:30:00,67.09,67.23,67.09,67.13,1800.0,51.2556,51.3625,51.2556,51.2861,1800.0
2017-12-15 10:40:00,67.16,67.16,66.95,67.0,4769.0,51.309,51.309,51.1486,51.1868,4769.0
2017-12-15 10:50:00,67.03,67.12,67.0,67.03,1897.0,51.2097,51.2785,51.1868,51.2097,1897.0
2017-12-15 11:00:00,67.02,67.1,66.97,67.0,2200.0,51.2021,51.2632,51.1639,51.1868,2200.0
2017-12-15 11:10:00,66.99,67.01,66.94,66.94,690.0,51.1792,51.1944,51.141,51.141,690.0
2017-12-15 11:20:00,66.9,66.96,66.9,66.95,1005.0,51.1104,51.1562,51.1104,51.1486,1005.0
2017-12-15 11:30:00,66.94,66.95,66.89,66.93,2420.0,51.141,51.1486,51.1028,51.1333,2420.0
2017-12-15 11:40:00,66.91,66.91,66.85,66.91,1400.0,51.118,51.118,51.0722,51.118,1400.0
2017-12-15 11:50:00,66.9,66.9,66.86,66.88,1100.0,51.1104,51.1104,51.0798,51.0951,1100.0
2017-12-15 12:00:00,66.89,66.91,66.79,66.79,6400.0,51.1028,51.118,51.0264,51.0264,6400.0
2017-12-15 12:10:00,66.76,66.83,66.76,66.83,2400.0,51.0034,51.0569,51.0034,51.0569,2400.0
2017-12-15 12:20:00,66.79,66.85,66.79,66.82,4261.0,51.0264,51.0722,51.0264,51.0493,4261.0
2017-12-15 12:30:00,66.82,66.84,66.79,66.79,1180.0,51.0493,51.0646,51.0264,51.0264,1180.0
2017-12-15 12:40:00,66.77,66.79,66.77,66.79,600.0,51.0111,51.0264,51.0111,51.0264,600.0
2017-12-15 12:50:00,66.82,66.82,66.67,66.67,1514.0,51.0493,51.0493,50.9347,50.9347,1514.0
2017-12-15 13:00:00,66.63,66.81,66.63,66.81,900.0,50.9041,51.0416,50.9041,51.0416,900.0
2017-12-15 13:10:00,66.8,66.8,66.74,66.77,1240.0,51.034,51.034,50.9882,51.0111,1240.0
2017-12-15 13:20:00,66.76,66.76,66.74,66.76,1100.0,51.0034,51.0034,50.9882,51.0034,1100.0
2017-12-15 13:30:00,66.76,66.76,66.68,66.71,1800.0,51.0034,51.0034,50.9423,50.9652,1800.0
2017-12-15 13:40:00,66.69,66.7,66.66,66.7,1800.0,50.95,50.9576,50.927,50.9576,1800.0
2017-12-15 13:50:00,66.68,66.72,66.65,66.71,2000.0,50.9423,50.9729,50.9194,50.9652,2000.0
2017-12-15 14:00:00,66.7,66.76,66.7,66.74,1200.0,50.9576,51.0034,50.9576,50.9882,1200.0
2017-12-15 14:10:00,66.76,66.79,66.75,66.75,1100.0,51.0034,51.0264,50.9958,50.9958,1100.0
2017-12-15 14:20:00,66.78,66.81,66.78,66.79,1200.0,51.0187,51.0416,51.0187,51.0264,1200.0
2017-12-15 14:30:00,66.78,66.92,66.78,66.91,1810.0,51.0187,51.1257,51.0187,51.118,1810.0
2017-12-15 14:40:00,66.93,66.95,66.9,66.95,2207.0,51.1333,51.1486,51.1104,51.1486,2207.0
2017-12-15 14:50:00,66.95,66.95,66.92,66.92,1550.0,51.1486,51.1486,51.1257,51.1257,1550.0
2017-12-15 15:00:00,66.94,66.97,66.94,66.94,1785.0,51.141,51.1639,51.141,51.141,1785.0
2017-12-15 15:10:00,66.94,67.04,66.94,67.04,3037.0,51.141,51.2174,51.141,51.2174,3037.0
2017-12-15 15:20:00,67.05,67.05,66.99,67.04,2636.0,51.225,51.225,51.1792,51.2174,2636.0
2017-12-15 15:30:00,67.03,67.03,66.93,67.0,7858.0,51.2097,51.2097,51.1333,51.1868,7858.0
2017-12-15 15:40:00,67.01,67.03,66.9,66.91,8713.0,51.1944,51.2097,51.1104,51.118,8713.0
2017-12-15 15:50:00,66.92,66.96,66.88,66.93,31361.0,51.1257,51.1562,51.0951,51.1333,31361.0
2017-12-18 09:30:00,67.15,67.41,67.11,67.33,5650.0,51.3014,51.5,51.2708,51.4389,5650.0
2017-12-18 09:40:00,67.3,67.3,67.18,67.23,3700.0,51.416,51.416,51.3243,51.3625,3700.0
2017-12-18 09:50:00,67.23,67.44,67.21,67.42,2604.0,51.3625,51.523,51.3472,51.5077,2604.0
2017-12-18 10:00:00,67.38,67.45,67.36,67.38,2480.0,51.4771,51.5306,51.4618,51.4771,2480.0
2017-12-18 10:10:00,67.41,67.66,67.4,67.59,1400.0,51.5,51.691,51.4924,51.6376,1400.0
2017-12-18 10:20:00,67.62,67.7,67.62,67.69,1500.0,51.6605,51.7216,51.6605,51.7139,1500.0
2017-12-18 10:30:00,67.65,67.75,67.65,67.75,1000.0,51.6834,51.7598,51.6834,51.7598,1000.0
2017-12-18 10:40:00,67.73,67.74,67.64,67.74,2500.0,51.7445,51.7521,51.6758,51.7521,2500.0
2017-12-18 10:50:00,67.74,67.77,67.6,67.6,1400.0,51.7521,51.7751,51.6452,51.6452,1400.0
2017-12-18 11:00:00,67.59,67.63,67.56,67.6,1000.0,51.6376,51.6681,51.6146,51.6452,1000.0
2017-12-18 11:10:00,67.59,67.71,67.58,67.69,1867.0,51.6376,51.7292,51.6299,51.7139,1867.0
2017-12-18 11:20:00,67.66,67.66,67.56,67.59,1300.0,51.691,51.691,51.6146,51.6376,1300.0
2017-12-18 11:30:00,67.58,67.66,67.58,67.61,700.0,51.6299,51.691,51.6299,51.6528,700.0
2017-12-18 11:40:00,67.57,67.61,67.55,67.61,1300.0,51.6223,51.6528,51.607,51.6528,1300.0
2017-12-18 11:50:00,67.59,67.62,67.56,67.62,1900.0,51.6376,51.6605,51.6146,51.6605,1900.0
2017-12-18 12:00:00,67.59,67.63,67.58,67.62,1400.0,51.6376,51.6681,51.6299,51.6605,1400.0
2017-12-18 12:10:00,67.61,67.63,67.56,67.56,1459.0,51.6528,51.6681,51.6146,51.6146,1459.0
2017-12-18 12:20:00,67.58,67.61,67.57,67.61,1100.0,51.6299,51.6528,51.6223,51.6528,1100.0
2017-12-18 12:30:00,67.63,67.64,67.61,67.64,1500.0,51.6681,51.6758,51.6528,51.6758,1500.0
2017-12-18 12:40:00,67.61,67.61,67.6,67.61,400.0,51.6528,51.6528,51.6452,51.6528,400.0
2017-12-18 12:50:00,67.58,67.66,67.58,67.66,900.0,51.6299,51.691,51.6299,51.691,900.0
2017-12-18 13:00:00,67.65,67.66,67.62,67.65,1300.0,51.6834,51.691,51.6605,51.6834,1300.0
2017-12-18 13:10:00,67.65,67.77,67.65,67.77,2520.0,51.6834,51.7751,51.6834,51.7751,2520.0
2017-12-18 13:20:00,67.76,67.79,67.56,67.56,5500.0,51.7674,51.7903,51.6146,51.6146,5500.0
2017-12-18 13:30:00,67.56,67.57,67.51,67.53,2492.0,51.6146,51.6223,51.5764,51.5917,2492.0
2017-12-18 13:40:00,67.51,67.58,67.51,67.54,1899.0,51.5764,51.6299,51.5764,51.5994,1899.0
2017-12-18 13:50:00,67.54,67.54,67.5,67.51,1100.0,51.5994,51.5994,51.5688,51.5764,1100.0
2017-12-18 14:00:00,67.5,67.5,67.47,67.48,1700.0,51.5688,51.5688,51.5459,51.5535,1700.0
2017-12-18 14:10:00,67.48,67.54,67.47,67.54,900.0,51.5535,51.5994,51.5459,51.5994,900.0
2017-12-18 14:20:00,67.54,67.55,67.53,67.53,1100.0,51.5994,51.607,51.5917,51.5917,1100.0
2017-12-18 14:30:00,67.51,67.55,67.51,67.53,1000.0,51.5764,51.607,51.5764,51.5917,1000.0
2017-12-18 14:40:00,67.47,67.47,67.42,67.46,1917.0,51.5459,51.5459,51.5077,51.5382,1917.0
2017-12-18 14:50:00,67.45,67.49,67.44,67.49,1500.0,51.5306,51.5612,51.523,51.5612,1500.0
2017-12-18 15:00:00,67.5,67.5,67.46,67.47,1000.0,51.5688,51.5688,51.5382,51.5459,1000.0
2017-12-18 15:10:00,67.42,67.42,67.38,67.4,2758.0,51.5077,51.5077,51.4771,51.4924,2758.0
2017-12-18 15:20:00,67.4,67.43,67.39,67.39,2200.0,51.4924,51.5153,51.4848,51.4848,2200.0
2017-12-18 15:30:00,67.39,67.39,67.32,67.35,4400.0,51.4848,51.4848,51.4313,51.4542,4400.0
2017-12-18 15:40:00,67.34,67.37,67.33,67.35,4596.0,51.4466,51.4695,51.4389,51.4542,4596.0
2017-12-18 15:50:00,67.34,67.36,67.27,67.35,10581.0,51.4466,51.4618,51.3931,51.4542,10581.0
2017-12-19 09:30:00,67.1,67.17,67.09,67.09,1600.0,51.2632,51.3167,51.2556,51.2556,1600.0
2017-12-19 09:40:00,67.04,67.04,66.59,66.59,1843.0,51.2174,51.2174,50.8736,50.8736,1843.0
2017-12-19 09:50:00,66.6,66.6,66.19,66.22,4712.0,50.8812,50.8812,50.568,50.5909,4712.0
2017-12-19 10:00:00,66.19,66.19,66.03,66.03,2715.0,50.568,50.568,50.4457,50.4457,2715.0
2017-12-19 10:10:00,65.94,65.94,65.68,65.68,5841.0,50.377,50.377,50.1783,50.1783,5841.0
2017-12-19 10:20:00,65.63,65.63,65.48,65.48,2300.0,50.1401,50.1401,50.0255,50.0255,2300.0
2017-12-19 10:30:00,65.48,65.6,65.48,65.54,2400.0,50.0255,50.1172,50.0255,50.0714,2400.0
2017-12-19 10:40:00,65.55,65.59,65.41,65.5,6200.0,50.079,50.1096,49.9721,50.0408,6200.0
2017-12-19 10:50:00,65.53,65.53,65.37,65.38,3050.0,50.0637,50.0637,49.9415,49.9492,3050.0
2017-12-19 11:00:00,65.39,65.44,65.39,65.44,2000.0,49.9568,49.995,49.9568,49.995,2000.0
2017-12-19 11:10:00,65.44,65.44,65.26,65.28,3420.0,49.995,49.995,49.8575,49.8728,3420.0
2017-12-19 11:20:00,65.27,65.29,65.15,65.25,2473.0,49.8651,49.8804,49.7734,49.8498,2473.0
2017-12-19 11:30:00,65.26,65.26,65.11,65.11,6212.0,49.8575,49.8575,49.7429,49.7429,6212.0
2017-12-19 11:40:00,65.1,65.17,65.07,65.08,2300.0,49.7352,49.7887,49.7123,49.72,2300.0
2017-12-19 11:50:00,65.07,65.07,64.89,64.97,3120.0,49.7123,49.7123,49.5748,49.6359,3120.0
2017-12-19 12:00:00,64.97,65.0,64.91,64.92,2387.0,49.6359,49.6588,49.5901,49.5977,2387.0
2017-12-19 12:10:00,64.93,64.95,64.85,64.87,3136.0,49.6054,49.6206,49.5442,49.5595,3136.0
2017-12-19 12:20:00,64.86,64.86,64.74,64.74,2223.0,49.5519,49.5519,49.4602,49.4602,2223.0
2017-12-19 12:30:00,64.73,64.77,64.68,64.75,3301.0,49.4526,49.4831,49.4144,49.4678,3301.0
2017-12-19 12:40:00,64.72,64.72,64.48,64.48,4833.0,49.4449,49.4449,49.2616,49.2616,4833.0
2017-12-19 12:50:00,64.44,64.51,64.4,64.51,1983.0,49.231,49.2845,49.2004,49.2845,1983.0
2017-12-19 13:00:00,64.48,64.49,64.41,64.43,1165.0,49.2616,49.2692,49.2081,49.2234,1165.0
2017-12-19 13:10:00,64.39,64.39,64.34,64.35,2200.0,49.1928,49.1928,49.1546,49.1622,2200.0
2017-12-19 13:20:00,64.34,64.34,64.17,64.17,3000.0,49.1546,49.1546,49.0247,49.0247,3000.0
2017-12-19 13:30:00,64.13,64.26,64.11,64.23,2616.0,48.9942,49.0935,48.9789,49.0706,2616.0
2017-12-19 13:40:00,64.2,64.43,64.2,64.43,4523.0,49.0477,49.2234,49.0477,49.2234,4523.0
2017-12-19 13:50:00,64.4,64.51,64.4,64.42,4648.0,49.2004,49.2845,49.2004,49.2157,4648.0
2017-12-19 14:00:00,64.45,64.52,64.42,64.47,7044.0,49.2386,49.2921,49.2157,49.2539,7044.0
2017-12-19 14:10:00,64.48,64.5,64.37,64.45,10600.0,49.2616,49.2768,49.1775,49.2386,10600.0
2017-12-19 14:20:00,64.48,64.54,64.46,64.47,2900.0,49.2616,49.3074,49.2463,49.2539,2900.0
2017-12-19 14:30:00,64.49,64.5,64.46,64.48,7157.0,49.2692,49.2768,49.2463,49.2616,7157.0
2017-12-19 14:40:00,64.45,64.51,64.36,64.51,9760.0,49.2386,49.2845,49.1699,49.2845,9760.0
2017-12-19 14:50:00,64.51,64.51,64.33,64.33,7076.0,49.2845,49.2845,49.147,49.147,7076.0
2017-12-19 15:00:00,64.31,64.39,64.25,64.38,14946.0,49.1317,49.1928,49.0859,49.1852,14946.0
2017-12-19 15:10:00,64.38,64.49,64.35,64.47,7353.0,49.1852,49.2692,49.1622,49.2539,7353.0
2017-12-19 15:20:00,64.46,64.59,64.45,64.59,5129.0,49.2463,49.3456,49.2386,49.3456,5129.0
2017-12-19 15:30:00,64.6,64.62,64.52,64.6,7353.0,49.3532,49.3685,49.2921,49.3532,7353.0
2017-12-19 15:40:00,64.57,64.63,64.56,64.59,10081.0,49.3303,49.3762,49.3227,49.3456,10081.0
2017-12-19 15:50:00,64.6,64.61,64.46,64.47,24270.0,49.3532,49.3609,49.2463,49.2539,24270.0
2017-12-20 09:30:00,64.48,64.7,64.42,64.64,5585.0,49.2616,49.4296,49.2157,49.3838,5585.0
2017-12-20 09:40:00,64.69,64.69,64.43,64.55,2200.0,49.422,49.422,49.2234,49.315,2200.0
2017-12-20 09:50:00,64.59,64.79,64.53,64.77,3310.0,49.3456,49.4984,49.2998,49.4831,3310.0
2017-12-20 10:00:00,64.85,65.1,64.85,65.04,4097.0,49.5442,49.7352,49.5442,49.6894,4097.0
2017-12-20 10:10:00,65.03,65.07,64.91,64.92,4657.0,49.6818,49.7123,49.5901,49.5977,4657.0
2017-12-20 10:20:00,64.91,64.91,64.61,64.62,2000.0,49.5901,49.5901,49.3609,49.3685,2000.0
2017-12-20 10:30:00,64.63,64.67,64.57,64.57,6500.0,49.3762,49.4067,49.3303,49.3303,6500.0
2017-12-20 10:40:00,64.57,64.66,64.46,64.54,3100.0,49.3303,49.3991,49.2463,49.3074,3100.0
2017-12-20 10:50:00,64.54,64.54,64.4,64.48,1700.0,49.3074,49.3074,49.2004,49.2616,1700.0
2017-12-20 11:00:00,64.43,64.52,64.42,64.48,1600.0,49.2234,49.2921,49.2157,49.2616,1600.0
2017-12-20 11:10:00,64.38,64.43,64.37,64.42,1400.0,49.1852,49.2234,49.1775,49.2157,1400.0
2017-12-20 11:20:00,64.37,64.41,64.26,64.28,1991.0,49.1775,49.2081,49.0935,49.1088,1991.0
2017-12-20 11:30:00,64.3,64.31,64.23,64.26,1965.0,49.124,49.1317,49.0706,49.0935,1965.0
2017-12-20 11:40:00,64.23,64.23,64.18,64.18,1000.0,49.0706,49.0706,49.0324,49.0324,1000.0
2017-12-20 11:50:00,64.16,64.17,64.11,64.13,800.0,49.0171,49.0247,48.9789,48.9942,800.0
2017-12-20 12:00:00,64.15,64.21,64.15,64.21,500.0,49.0095,49.0553,49.0095,49.0553,500.0
2017-12-20 12:10:00,64.2,64.2,64.13,64.16,600.0,49.0477,49.0477,48.9942,49.0171,600.0
2017-12-20 12:20:00,64.15,64.15,64.1,64.1,500.0,49.0095,49.0095,48.9713,48.9713,500.0
2017-12-20 12:30:00,64.09,64.13,64.03,64.03,1488.0,48.9636,48.9942,48.9178,48.9178,1488.0
2017-12-20 12:40:00,64.03,64.03,63.95,63.97,1700.0,48.9178,48.9178,48.8567,48.8719,1700.0
2017-12-20 12:50:00,63.97,63.97,63.91,63.92,1800.0,48.8719,48.8719,48.8261,48.8337,1800.0
2017-12-20 13:00:00,63.95,63.95,63.9,63.92,1317.0,48.8567,48.8567,48.8185,48.8337,1317.0
2017-12-20 13:10:00,63.93,63.93,63.85,63.9,900.0,48.8414,48.8414,48.7803,48.8185,900.0
2017-12-20 13:20:00,63.87,63.87,63.8,63.8,1300.0,48.7955,48.7955,48.7421,48.7421,1300.0
2017-12-20 13:30:00,63.8,63.85,63.77,63.77,2187.0,48.7421,48.7803,48.7191,48.7191,2187.0
2017-12-20 13:40:00,63.81,63.84,63.77,63.79,1976.0,48.7497,48.7726,48.7191,48.7344,1976.0
2017-12-20 13:50:00,63.77,63.82,63.76,63.8,1408.0,48.7191,48.7573,48.7115,48.7421,1408.0
2017-12-20 14:00:00,63.8,63.82,63.79,63.82,2600.0,48.7421,48.7573,48.7344,48.7573,2600.0
2017-12-20 14:10:00,63.82,63.83,63.75,63.81,5500.0,48.7573,48.765,48.7039,48.7497,5500.0
2017-12-20 14:20:00,63.84,63.94,63.81,63.92,5761.0,48.7726,48.849,48.7497,48.8337,5761.0
2017-12-20 14:30:00,63.87,63.89,63.81,63.86,4410.0,48.7955,48.8108,48.7497,48.7879,4410.0
2017-12-20 14:40:00,63.87,63.94,63.87,63.94,2839.0,48.7955,48.849,48.7955,48.849,2839.0
2017-12-20 14:50:00,63.88,63.88,63.8,63.82,1213.0,48.8032,48.8032,48.7421,48.7573,1213.0
2017-12-20 15:00:00,63.82,63.86,63.82,63.84,800.0,48.7573,48.7879,48.7573,48.7726,800.0
2017-12-20 15:10:00,63.83,63.85,63.8,63.84,3000.0,48.765,48.7803,48.7421,48.7726,3000.0
2017-12-20 15:20:00,63.83,63.83,63.78,63.78,1999.0,48.765,48.765,48.7268,48.7268,1999.0
2017-12-20 15:30:00,63.77,63.82,63.76,63.79,6800.0,48.7191,48.7573,48.7115,48.7344,6800.0
2017-12-20 15:40:00,63.79,63.83,63.74,63.74,5581.0,48.7344,48.765,48.6962,48.6962,5581.0
2017-12-20 15:50:00,63.74,63.78,63.66,63.66,14437.0,48.6962,48.7268,48.6351,48.6351,14437.0
2017-12-21 09:30:00,63.92,63.97,63.52,63.56,3004.0,48.8337,48.8719,48.5281,48.5587,3004.0
2017-12-21 09:40:00,63.59,63.72,63.47,63.53,1461.0,48.5816,48.6809,48.4899,48.5358,1461.0
2017-12-21 09:50:00,63.41,63.46,63.35,63.42,2100.0,48.4441,48.4823,48.3983,48.4517,2100.0
2017-12-21 10:00:00,63.39,63.39,63.29,63.39,2200.0,48.4288,48.4288,48.3524,48.4288,2200.0
2017-12-21 10:10:00,63.3,63.46,63.29,63.46,1260.0,48.3601,48.4823,48.3524,48.4823,1260.0
2017-12-21 10:20:00,63.44,63.5,63.4,63.48,2460.0,48.467,48.5129,48.4365,48.4976,2460.0
2017-12-21 10:30:00,63.52,63.56,63.48,63.48,3300.0,48.5281,48.5587,48.4976,48.4976,3300.0
2017-12-21 10:40:00,63.5,63.57,63.5,63.55,600.0,48.5129,48.5663,48.5129,48.5511,600.0
2017-12-21 10:50:00,63.54,63.62,63.53,63.62,1200.0,48.5434,48.6045,48.5358,48.6045,1200.0
2017-12-21 11:00:00,63.7,63.7,63.6,63.66,600.0,48.6657,48.6657,48.5893,48.6351,600.0
2017-12-21 11:10:00,63.66,63.66,63.56,63.56,1100.0,48.6351,48.6351,48.5587,48.5587,1100.0
2017-12-21 11:20:00,63.61,63.64,63.56,63.59,2000.0,48.5969,48.6198,48.5587,48.5816,2000.0
2017-12-21 11:30:00,63.56,63.56,63.47,63.52,2617.0,48.5587,48.5587,48.4899,48.5281,2617.0
2017-12-21 11:40:00,63.53,63.56,63.52,63.52,1800.0,48.5358,48.5587,48.5281,48.5281,1800.0
2017-12-21 11:50:00,63.56,63.57,63.48,63.5,1800.0,48.5587,48.5663,48.4976,48.5129,1800.0
2017-12-21 12:00:00,63.5,63.53,63.49,63.5,800.0,48.5129,48.5358,48.5052,48.5129,800.0
2017-12-21 12:10:00,63.48,63.49,63.47,63.49,900.0,48.4976,48.5052,48.4899,48.5052,900.0
2017-12-21 12:20:00,63.49,63.49,63.49,63.49,600.0,48.5052,48.5052,48.5052,48.5052,600.0
2017-12-21 12:30:00,63.48,63.48,63.45,63.47,1400.0,48.4976,48.4976,48.4747,48.4899,1400.0
2017-12-21 12:40:00,63.47,63.5,63.46,63.5,2216.0,48.4899,48.5129,48.4823,48.5129,2216.0
2017-12-21 12:50:00,63.49,63.53,63.46,63.52,1200.0,48.5052,48.5358,48.4823,48.5281,1200.0
2017-12-21 13:00:00,63.55,63.55,63.5,63.5,1297.0,48.5511,48.5511,48.5129,48.5129,1297.0
2017-12-21 13:10:00,63.53,63.53,63.48,63.49,1500.0,48.5358,48.5358,48.4976,48.5052,1500.0
2017-12-21 13:20:00,63.51,63.51,63.44,63.44,1729.0,48.5205,48.5205,48.467,48.467,1729.0
2017-12-21 13:30:00,63.45,63.52,63.44,63.49,2155.0,48.4747,48.5281,48.467,48.5052,2155.0
2017-12-21 13:40:00,63.45,63.47,63.45,63.46,1400.0,48.4747,48.4899,48.4747,48.4823,1400.0
2017-12-21 13:50:00,63.47,63.52,63.47,63.52,1222.0,48.4899,48.5281,48.4899,48.5281,1222.0
2017-12-21 14:00:00,63.54,63.59,63.53,63.59,1200.0,48.5434,48.5816,48.5358,48.5816,1200.0
2017-12-21 14:10:00,63.59,63.59,63.51,63.51,1804.0,48.5816,48.5816,48.5205,48.5205,1804.0
2017-12-21 14:20:00,63.49,63.51,63.49,63.49,550.0,48.5052,48.5205,48.5052,48.5052,550.0
2017-12-21 14:30:00,63.47,63.47,63.45,63.45,900.0,48.4899,48.4899,48.4747,48.4747,900.0
2017-12-21 14:40:00,63.45,63.48,63.45,63.47,1327.0,48.4747,48.4976,48.4747,48.4899,1327.0
2017-12-21 14:50:00,63.55,63.55,63.49,63.5,611.0,48.5511,48.5511,48.5052,48.5129,611.0
2017-12-21 15:00:00,63.5,63.5,63.46,63.48,1000.0,48.5129,48.5129,48.4823,48.4976,1000.0
2017-12-21 15:10:00,63.47,63.49,63.47,63.47,1399.0,48.4899,48.5052,48.4899,48.4899,1399.0
2017-12-21 15:20:00,63.46,63.49,63.45,63.45,4961.0,48.4823,48.5052,48.4747,48.4747,4961.0
2017-12-21 15:30:00,63.46,63.48,63.42,63.43,1800.0,48.4823,48.4976,48.4517,48.4594,1800.0
2017-12-21 15:40:00,63.43,63.46,63.38,63.38,6952.0,48.4594,48.4823,48.4212,48.4212,6952.0
2017-12-21 15:50:00,63.37,63.49,63.37,63.49,13936.0,48.4135,48.5052,48.4135,48.5052,13936.0
2017-12-22 09:30:00,63.5,63.64,63.46,63.64,1697.0,48.5129,48.6198,48.4823,48.6198,1697.0
2017-12-22 09:40:00,63.64,63.64,63.51,63.55,1880.0,48.6198,48.6198,48.5205,48.5511,1880.0
2017-12-22 09:50:00,63.57,63.6,63.44,63.47,4107.0,48.5663,48.5893,48.467,48.4899,4107.0
2017-12-22 10:00:00,63.47,63.59,63.45,63.55,4214.0,48.4899,48.5816,48.4747,48.5511,4214.0
2017-12-22 10:10:00,63.56,63.62,63.56,63.61,3260.0,48.5587,48.6045,48.5587,48.5969,3260.0
2017-12-22 10:20:00,63.61,63.74,63.57,63.74,2800.0,48.5969,48.6962,48.5663,48.6962,2800.0
2017-12-22 10:30:00,63.74,63.87,63.74,63.82,6000.0,48.6962,48.7955,48.6962,48.7573,6000.0
2017-12-22 10:40:00,63.79,63.81,63.69,63.69,2300.0,48.7344,48.7497,48.658,48.658,2300.0
2017-12-22 10:50:00,63.67,63.73,63.63,63.63,1400.0,48.6427,48.6886,48.6122,48.6122,1400.0
2017-12-22 11:00:00,63.62,63.62,63.55,63.55,2203.0,48.6045,48.6045,48.5511,48.5511,2203.0
2017-12-22 11:10:00,63.55,63.56,63.51,63.51,1400.0,48.5511,48.5587,48.5205,48.5205,1400.0
2017-12-22 11:20:00,63.49,63.5,63.42,63.42,2192.0,48.5052,48.5129,48.4517,48.4517,2192.0
2017-12-22 11:30:00,63.43,63.43,63.35,63.37,2137.0,48.4594,48.4594,48.3983,48.4135,2137.0
2017-12-22 11:40:00,63.37,63.4,63.36,63.4,798.0,48.4135,48.4365,48.4059,48.4365,798.0
2017-12-22 11:50:00,63.41,63.41,63.34,63.39,905.0,48.4441,48.4441,48.3906,48.4288,905.0
2017-12-22 12:00:00,63.36,63.36,63.34,63.34,300.0,48.4059,48.4059,48.3906,48.3906,300.0
2017-12-22 12:10:00,63.3,63.31,63.29,63.31,400.0,48.3601,48.3677,48.3524,48.3677,400.0
2017-12-22 12:20:00,63.32,63.35,63.32,63.35,1400.0,48.3753,48.3983,48.3753,48.3983,1400.0
2017-12-22 12:30:00,63.35,63.42,63.35,63.4,3061.0,48.3983,48.4517,48.3983,48.4365,3061.0
2017-12-22 12:40:00,63.39,63.42,63.36,63.36,1220.0,48.4288,48.4517,48.4059,48.4059,1220.0
2017-12-22 12:50:00,63.36,63.42,63.36,63.42,1300.0,48.4059,48.4517,48.4059,48.4517,1300.0
2017-12-22 13:00:00,63.41,63.44,63.41,63.42,930.0,48.4441,48.467,48.4441,48.4517,930.0
2017-12-22 13:10:00,63.43,63.5,63.43,63.48,1200.0,48.4594,48.5129,48.4594,48.4976,1200.0
2017-12-22 13:20:00,63.48,63.51,63.47,63.49,1963.0,48.4976,48.5205,48.4899,48.5052,1963.0
2017-12-22 13:30:00,63.49,63.51,63.48,63.51,900.0,48.5052,48.5205,48.4976,48.5205,900.0
2017-12-22 13:40:00,63.52,63.55,63.51,63.52,1309.0,48.5281,48.5511,48.5205,48.5281,1309.0
2017-12-22 13:50:00,63.55,63.55,63.5,63.5,2212.0,48.5511,48.5511,48.5129,48.5129,2212.0
2017-12-22 14:00:00,63.51,63.53,63.5,63.5,812.0,48.5205,48.5358,48.5129,48.5129,812.0
2017-12-22 14:10:00,63.49,63.5,63.49,63.5,2300.0,48.5052,48.5129,48.5052,48.5129,2300.0
2017-12-22 14:20:00,63.51,63.52,63.49,63.5,1393.0,48.5205,48.5281,48.5052,48.5129,1393.0
2017-12-22 14:30:00,63.5,63.53,63.5,63.5,1417.0,48.5129,48.5358,48.5129,48.5129,1417.0
2017-12-22 14:40:00,63.5,63.51,63.47,63.47,1600.0,48.5129,48.5205,48.4899,48.4899,1600.0
2017-12-22 14:50:00,63.43,63.46,63.4,63.42,2367.0,48.4594,48.4823,48.4365,48.4517,2367.0
2017-12-22 15:00:00,63.45,63.46,63.38,63.38,2400.0,48.4747,48.4823,48.4212,48.4212,2400.0
2017-12-22 15:10:00,63.36,63.37,63.34,63.34,1485.0,48.4059,48.4135,48.3906,48.3906,1485.0
2017-12-22 15:20:00,63.34,63.36,63.34,63.35,1000.0,48.3906,48.4059,48.3906,48.3983,1000.0
2017-12-22 15:30:00,63.34,63.4,63.34,63.4,1819.0,48.3906,48.4365,48.3906,48.4365,1819.0
2017-12-22 15:40:00,63.41,63.43,63.39,63.43,4340.0,48.4441,48.4594,48.4288,48.4594,4340.0
2017-12-22 15:50:00,63.42,63.43,63.4,63.41,6835.0,48.4517,48.4594,48.4365,48.4441,6835.0
2017-12-26 09:30:00,63.33,63.56,63.19,63.54,600.0,48.383,48.5587,48.276,48.5434,600.0
2017-12-26 09:40:00,63.45,63.6,63.45,63.6,400.0,48.4747,48.5893,48.4747,48.5893,400.0
2017-12-26 09:50:00,63.71,63.8,63.71,63.74,3550.0,48.6733,48.7421,48.6733,48.6962,3550.0
2017-12-26 10:00:00,63.75,63.77,63.67,63.76,1700.0,48.7039,48.7191,48.6427,48.7115,1700.0
2017-12-26 10:10:00,63.8,63.86,63.77,63.86,900.0,48.7421,48.7879,48.7191,48.7879,900.0
2017-12-26 10:20:00,63.77,63.79,63.77,63.78,500.0,48.7191,48.7344,48.7191,48.7268,500.0
2017-12-26 10:30:00,63.89,63.92,63.87,63.92,300.0,48.8108,48.8337,48.7955,48.8337,300.0
2017-12-26 10:40:00,63.95,63.95,63.95,63.95,200.0,48.8567,48.8567,48.8567,48.8567,200.0
2017-12-26 10:50:00,63.89,63.93,63.89,63.93,200.0,48.8108,48.8414,48.8108,48.8414,200.0
2017-12-26 11:00:00,63.91,64.0,63.91,64.0,729.0,48.8261,48.8949,48.8261,48.8949,729.0
2017-12-26 11:10:00,64.04,64.05,63.9,63.9,1415.0,48.9254,48.9331,48.8185,48.8185,1415.0
2017-12-26 11:20:00,63.86,63.88,63.84,63.86,700.0,48.7879,48.8032,48.7726,48.7879,700.0
2017-12-26 11:30:00,63.81,63.87,63.81,63.84,1203.0,48.7497,48.7955,48.7497,48.7726,1203.0
2017-12-26 11:40:00,63.84,63.85,63.75,63.76,1600.0,48.7726,48.7803,48.7039,48.7115,1600.0
2017-12-26 11:50:00,63.75,63.81,63.71,63.79,1280.0,48.7039,48.7497,48.6733,48.7344,1280.0
2017-12-26 12:00:00,63.77,63.84,63.77,63.84,500.0,48.7191,48.7726,48.7191,48.7726,500.0
2017-12-26 12:10:00,63.89,63.92,63.89,63.92,400.0,48.8108,48.8337,48.8108,48.8337,400.0
2017-12-26 12:20:00,63.92,63.94,63.84,63.84,800.0,48.8337,48.849,48.7726,48.7726,800.0
2017-12-26 12:30:00,63.85,63.85,63.81,63.81,800.0,48.7803,48.7803,48.7497,48.7497,800.0
2017-12-26 12:40:00,63.8,63.8,63.75,63.75,600.0,48.7421,48.7421,48.7039,48.7039,600.0
2017-12-26 12:50:00,63.77,63.79,63.76,63.77,600.0,48.7191,48.7344,48.7115,48.7191,600.0
2017-12-26 13:00:00,63.79,63.79,63.76,63.77,700.0,48.7344,48.7344,48.7115,48.7191,700.0
2017-12-26 13:10:00,63.76,63.76,63.7,63.71,700.0,48.7115,48.7115,48.6657,48.6733,700.0
2017-12-26 13:20:00,63.73,63.73,63.69,63.7,900.0,48.6886,48.6886,48.658,48.6657,900.0
2017-12-26 13:30:00,63.66,63.66,63.63,63.63,1600.0,48.6351,48.6351,48.6122,48.6122,1600.0
2017-12-26 13:40:00,63.63,63.67,63.63,63.67,400.0,48.6122,48.6427,48.6122,48.6427,400.0
2017-12-26 13:50:00,63.69,63.7,63.62,63.62,1100.0,48.658,48.6657,48.6045,48.6045,1100.0
2017-12-26 14:00:00,63.58,63.58,63.53,63.54,1500.0,48.574,48.574,48.5358,48.5434,1500.0
2017-12-26 14:10:00,63.53,63.54,63.53,63.54,700.0,48.5358,48.5434,48.5358,48.5434,700.0
2017-12-26 14:20:00,63.51,63.52,63.49,63.5,1300.0,48.5205,48.5281,48.5052,48.5129,1300.0
2017-12-26 14:30:00,63.5,63.54,63.5,63.53,2100.0,48.5129,48.5434,48.5129,48.5358,2100.0
2017-12-26 14:40:00,63.54,63.54,63.49,63.52,3300.0,48.5434,48.5434,48.5052,48.5281,3300.0
2017-12-26 14:50:00,63.52,63.64,63.52,63.64,1985.0,48.5281,48.6198,48.5281,48.6198,1985.0
2017-12-26 15:00:00,63.63,63.65,63.55,63.56,2100.0,48.6122,48.6275,48.5511,48.5587,2100.0
2017-12-26 15:10:00,63.55,63.56,63.48,63.54,26350.0,48.5511,48.5587,48.4976,48.5434,26350.0
2017-12-26 15:20:00,63.53,63.53,63.4,63.41,5607.0,48.5358,48.5358,48.4365,48.4441,5607.0
2017-12-26 15:30:00,63.43,63.48,63.31,63.42,19430.0,48.4594,48.4976,48.3677,48.4517,19430.0
2017-12-26 15:40:00,63.45,63.48,63.42,63.45,4900.0,48.4747,48.4976,48.4517,48.4747,4900.0
2017-12-26 15:50:00,63.46,63.48,63.42,63.47,5408.0,48.4823,48.4976,48.4517,48.4899,5408.0
2017-12-27 09:30:00,63.5,63.61,63.5,63.59,600.0,48.5129,48.5969,48.5129,48.5816,600.0
2017-12-27 09:40:00,63.58,63.6,63.39,63.41,4000.0,48.574,48.5893,48.4288,48.4441,4000.0
2017-12-27 09:50:00,63.43,63.47,63.3,63.38,2700.0,48.4594,48.4899,48.3601,48.4212,2700.0
2017-12-27 10:00:00,63.34,63.42,63.25,63.42,4657.0,48.3906,48.4517,48.3219,48.4517,4657.0
2017-12-27 10:10:00,63.4,63.44,63.39,63.39,4000.0,48.4365,48.467,48.4288,48.4288,4000.0
2017-12-27 10:20:00,63.41,63.44,63.34,63.34,3600.0,48.4441,48.467,48.3906,48.3906,3600.0
2017-12-27 10:30:00,63.36,63.41,63.36,63.41,1170.0,48.4059,48.4441,48.4059,48.4441,1170.0
2017-12-27 10:40:00,63.41,63.42,63.4,63.4,1200.0,48.4441,48.4517,48.4365,48.4365,1200.0
2017-12-27 10:50:00,63.43,63.43,63.35,63.35,3535.0,48.4594,48.4594,48.3983,48.3983,3535.0
2017-12-27 11:00:00,63.36,63.37,63.3,63.3,1700.0,48.4059,48.4135,48.3601,48.3601,1700.0
2017-12-27 11:10:00,63.29,63.34,63.29,63.34,1498.0,48.3524,48.3906,48.3524,48.3906,1498.0
2017-12-27 11:20:00,63.38,63.44,63.36,63.39,1400.0,48.4212,48.467,48.4059,48.4288,1400.0
2017-12-27 11:30:00,63.42,63.44,63.4,63.44,1500.0,48.4517,48.467,48.4365,48.467,1500.0
2017-12-27 11:40:00,63.46,63.47,63.45,63.45,686.0,48.4823,48.4899,48.4747,48.4747,686.0
2017-12-27 11:50:00,63.45,63.45,63.38,63.44,3000.0,48.4747,48.4747,48.4212,48.467,3000.0
2017-12-27 12:00:00,63.44,63.44,63.36,63.36,700.0,48.467,48.467,48.4059,48.4059,700.0
2017-12-27 12:10:00,63.34,63.37,63.34,63.37,400.0,48.3906,48.4135,48.3906,48.4135,400.0
2017-12-27 12:20:00,63.4,63.4,63.37,63.39,2390.0,48.4365,48.4365,48.4135,48.4288,2390.0
2017-12-27 12:30:00,63.39,63.39,63.34,63.34,1882.0,48.4288,48.4288,48.3906,48.3906,1882.0
2017-12-27 12:40:00,63.35,63.38,63.34,63.37,1145.0,48.3983,48.4212,48.3906,48.4135,1145.0
2017-12-27 12:50:00,63.36,63.36,63.33,63.33,626.0,48.4059,48.4059,48.383,48.383,626.0
2017-12-27 13:00:00,63.33,63.33,63.28,63.29,1002.0,48.383,48.383,48.3448,48.3524,1002.0
2017-12-27 13:10:00,63.26,63.27,63.22,63.22,500.0,48.3295,48.3371,48.2989,48.2989,500.0
2017-12-27 13:20:00,63.23,63.25,63.23,63.25,900.0,48.3066,48.3219,48.3066,48.3219,900.0
2017-12-27 13:30:00,63.25,63.25,63.18,63.18,1175.0,48.3219,48.3219,48.2684,48.2684,1175.0
2017-12-27 13:40:00,63.16,63.24,63.16,63.24,2000.0,48.2531,48.3142,48.2531,48.3142,2000.0
2017-12-27 13:50:00,63.24,63.26,63.16,63.19,1917.0,48.3142,48.3295,48.2531,48.276,1917.0
2017-12-27 14:00:00,63.19,63.19,63.14,63.16,629.0,48.276,48.276,48.2378,48.2531,629.0
2017-12-27 14:10:00,63.16,63.16,63.13,63.15,400.0,48.2531,48.2531,48.2302,48.2455,400.0
2017-12-27 14:20:00,63.15,63.15,63.13,63.13,300.0,48.2455,48.2455,48.2302,48.2302,300.0
2017-12-27 14:30:00,63.18,63.18,63.13,63.15,896.0,48.2684,48.2684,48.2302,48.2455,896.0
2017-12-27 14:40:00,63.18,63.18,63.18,63.18,100.0,48.2684,48.2684,48.2684,48.2684,100.0
2017-12-27 14:50:00,63.17,63.23,63.17,63.23,800.0,48.2608,48.3066,48.2608,48.3066,800.0
2017-12-27 15:00:00,63.24,63.24,63.18,63.19,900.0,48.3142,48.3142,48.2684,48.276,900.0
2017-12-27 15:10:00,63.2,63.2,63.17,63.2,2000.0,48.2837,48.2837,48.2608,48.2837,2000.0
2017-12-27 15:20:00,63.21,63.23,63.21,63.23,800.0,48.2913,48.3066,48.2913,48.3066,800.0
2017-12-27 15:30:00,63.24,63.27,63.21,63.21,2100.0,48.3142,48.3371,48.2913,48.2913,2100.0
2017-12-27 15:40:00,63.21,63.25,63.19,63.22,6117.0,48.2913,48.3219,48.276,48.2989,6117.0
2017-12-27 15:50:00,63.22,63.29,63.22,63.26,7600.0,48.2989,48.3524,48.2989,48.3295,7600.0
2017-12-28 09:30:00,63.25,63.28,63.1,63.22,700.0,48.3219,48.3448,48.2073,48.2989,700.0
2017-12-28 09:40:00,63.24,63.26,63.23,63.26,500.0,48.3142,48.3295,48.3066,48.3295,500.0
2017-12-28 09:50:00,63.2,63.2,63.1,63.1,500.0,48.2837,48.2837,48.2073,48.2073,500.0
2017-12-28 10:00:00,63.12,63.25,63.12,63.23,1812.0,48.2226,48.3219,48.2226,48.3066,1812.0
2017-12-28 10:10:00,63.23,63.23,63.14,63.14,1370.0,48.3066,48.3066,48.2378,48.2378,1370.0
2017-12-28 10:20:00,63.15,63.28,63.15,63.24,1600.0,48.2455,48.3448,48.2455,48.3142,1600.0
2017-12-28 10:30:00,63.24,63.25,63.22,63.25,1500.0,48.3142,48.3219,48.2989,48.3219,1500.0
2017-12-28 10:40:00,63.36,63.39,63.36,63.39,800.0,48.4059,48.4288,48.4059,48.4288,800.0
2017-12-28 10:50:00,63.39,63.44,63.37,63.41,1500.0,48.4288,48.467,48.4135,48.4441,1500.0
2017-12-28 11:00:00,63.44,63.44,63.4,63.4,200.0,48.467,48.467,48.4365,48.4365,200.0
2017-12-28 11:10:00,63.32,63.38,63.32,63.38,600.0,48.3753,48.4212,48.3753,48.4212,600.0
2017-12-28 11:20:00,63.41,63.41,63.39,63.39,400.0,48.4441,48.4441,48.4288,48.4288,400.0
2017-12-28 11:30:00,63.43,63.45,63.41,63.43,1005.0,48.4594,48.4747,48.4441,48.4594,1005.0
2017-12-28 11:40:00,63.45,63.47,63.41,63.44,1645.0,48.4747,48.4899,48.4441,48.467,1645.0
2017-12-28 11:50:00,63.45,63.57,63.45,63.57,500.0,48.4747,48.5663,48.4747,48.5663,500.0
2017-12-28 12:00:00,63.62,63.62,63.58,63.58,400.0,48.6045,48.6045,48.574,48.574,400.0
2017-12-28 12:10:00,63.6,63.6,63.57,63.6,1100.0,48.5893,48.5893,48.5663,48.5893,1100.0
2017-12-28 12:20:00,63.61,63.67,63.6,63.6,800.0,48.5969,48.6427,48.5893,48.5893,800.0
2017-12-28 12:30:00,63.6,63.6,63.55,63.56,1299.0,48.5893,48.5893,48.5511,48.5587,1299.0
2017-12-28 12:40:00,63.56,63.56,63.52,63.52,1400.0,48.5587,48.5587,48.5281,48.5281,1400.0
2017-12-28 12:50:00,63.49,63.51,63.49,63.5,800.0,48.5052,48.5205,48.5052,48.5129,800.0
2017-12-28 13:00:00,63.5,63.5,63.46,63.46,500.0,48.5129,48.5129,48.4823,48.4823,500.0
2017-12-28 13:10:00,63.47,63.47,63.38,63.38,1200.0,48.4899,48.4899,48.4212,48.4212,1200.0
2017-12-28 13:20:00,63.38,63.38,63.38,63.38,400.0,48.4212,48.4212,48.4212,48.4212,400.0
2017-12-28 13:30:00,63.4,63.53,63.4,63.51,1100.0,48.4365,48.5358,48.4365,48.5205,1100.0
2017-12-28 13:40:00,63.48,63.51,63.48,63.51,1399.0,48.4976,48.5205,48.4976,48.5205,1399.0
2017-12-28 13:50:00,63.5,63.53,63.5,63.53,900.0,48.5129,48.5358,48.5129,48.5358,900.0
2017-12-28 14:00:00,63.54,63.54,63.51,63.51,600.0,48.5434,48.5434,48.5205,48.5205,600.0
2017-12-28 14:10:00,63.51,63.52,63.51,63.52,200.0,48.5205,48.5281,48.5205,48.5281,200.0
2017-12-28 14:20:00,63.52,63.56,63.51,63.56,1500.0,48.5281,48.5587,48.5205,48.5587,1500.0
2017-12-28 14:30:00,63.57,63.57,63.55,63.55,715.0,48.5663,48.5663,48.5511,48.5511,715.0
2017-12-28 14:40:00,63.56,63.59,63.56,63.58,925.0,48.5587,48.5816,48.5587,48.574,925.0
2017-12-28 14:50:00,63.57,63.64,63.56,63.64,1400.0,48.5663,48.6198,48.5587,48.6198,1400.0
2017-12-28 15:00:00,63.66,63.68,63.66,63.68,2092.0,48.6351,48.6504,48.6351,48.6504,2092.0
2017-12-28 15:10:00,63.71,63.71,63.67,63.69,3137.0,48.6733,48.6733,48.6427,48.658,3137.0
2017-12-28 15:20:00,63.68,63.68,63.63,63.65,1949.0,48.6504,48.6504,48.6122,48.6275,1949.0
2017-12-28 15:30:00,63.64,63.69,63.61,63.69,2150.0,48.6198,48.658,48.5969,48.658,2150.0
2017-12-28 15:40:00,63.68,63.73,63.68,63.73,3600.0,48.6504,48.6886,48.6504,48.6886,3600.0
2017-12-28 15:50:00,63.72,63.73,63.67,63.71,6750.0,48.6809,48.6886,48.6427,48.6733,6750.0
2017-12-29 09:30:00,63.63,63.63,63.52,63.57,700.0,48.6122,48.6122,48.5281,48.5663,700.0
2017-12-29 09:40:00,63.66,63.66,63.55,63.62,400.0,48.6351,48.6351,48.5511,48.6045,400.0
2017-12-29 09:50:00,63.7,63.75,63.61,63.75,500.0,48.6657,48.7039,48.5969,48.7039,500.0
2017-12-29 10:00:00,63.76,63.79,63.69,63.69,800.0,48.7115,48.7344,48.658,48.658,800.0
2017-12-29 10:10:00,63.71,63.75,63.67,63.75,1480.0,48.6733,48.7039,48.6427,48.7039,1480.0
2017-12-29 10:20:00,63.75,63.81,63.75,63.81,900.0,48.7039,48.7497,48.7039,48.7497,900.0
2017-12-29 10:30:00,63.83,63.83,63.83,63.83,100.0,48.765,48.765,48.765,48.765,100.0
2017-12-29 10:40:00,63.8,63.8,63.8,63.8,100.0,48.7421,48.7421,48.7421,48.7421,100.0
2017-12-29 10:50:00,63.85,63.85,63.83,63.84,1200.0,48.7803,48.7803,48.765,48.7726,1200.0
2017-12-29 11:00:00,63.88,63.89,63.87,63.89,865.0,48.8032,48.8108,48.7955,48.8108,865.0
2017-12-29 11:10:00,63.94,63.97,63.93,63.95,1000.0,48.849,48.8719,48.8414,48.8567,1000.0
2017-12-29 11:20:00,64.01,64.06,64.0,64.04,926.0,48.9025,48.9407,48.8949,48.9254,926.0
2017-12-29 11:30:00,64.08,64.22,64.08,64.22,700.0,48.956,49.0629,48.956,49.0629,700.0
2017-12-29 11:40:00,64.26,64.29,64.26,64.26,500.0,49.0935,49.1164,49.0935,49.0935,500.0
2017-12-29 11:50:00,64.26,64.26,64.18,64.22,1806.0,49.0935,49.0935,49.0324,49.0629,1806.0
2017-12-29 12:00:00,64.24,64.25,64.19,64.19,604.0,49.0782,49.0859,49.04,49.04,604.0
2017-12-29 12:10:00,64.25,64.25,64.13,64.14,1342.0,49.0859,49.0859,48.9942,49.0018,1342.0
2017-12-29 12:20:00,64.15,64.15,64.13,64.13,300.0,49.0095,49.0095,48.9942,48.9942,300.0
2017-12-29 12:30:00,64.14,64.14,64.1,64.11,1900.0,49.0018,49.0018,48.9713,48.9789,1900.0
2017-12-29 12:40:00,64.11,64.12,64.02,64.02,2158.0,48.9789,48.9865,48.9101,48.9101,2158.0
2017-12-29 12:50:00,64.01,64.01,63.97,63.97,1987.0,48.9025,48.9025,48.8719,48.8719,1987.0
2017-12-29 13:00:00,64.0,64.0,63.96,63.97,700.0,48.8949,48.8949,48.8643,48.8719,700.0
2017-12-29 13:10:00,63.96,63.99,63.93,63.99,700.0,48.8643,48.8872,48.8414,48.8872,700.0
2017-12-29 13:20:00,63.98,64.07,63.98,64.06,1000.0,48.8796,48.9483,48.8796,48.9407,1000.0
2017-12-29 13:30:00,64.04,64.04,64.02,64.02,300.0,48.9254,48.9254,48.9101,48.9101,300.0
2017-12-29 13:40:00,64.04,64.08,64.03,64.03,900.0,48.9254,48.956,48.9178,48.9178,900.0
2017-12-29 13:50:00,64.03,64.03,63.96,63.96,800.0,48.9178,48.9178,48.8643,48.8643,800.0
2017-12-29 14:00:00,63.98,63.98,63.96,63.98,600.0,48.8796,48.8796,48.8643,48.8796,600.0
2017-12-29 14:10:00,63.9,63.91,63.86,63.86,1328.0,48.8185,48.8261,48.7879,48.7879,1328.0
2017-12-29 14:20:00,63.85,63.87,63.85,63.87,400.0,48.7803,48.7955,48.7803,48.7955,400.0
2017-12-29 14:30:00,63.86,63.86,63.82,63.85,1044.0,48.7879,48.7879,48.7573,48.7803,1044.0
2017-12-29 14:40:00,63.87,63.87,63.82,63.83,500.0,48.7955,48.7955,48.7573,48.765,500.0
2017-12-29 14:50:00,63.82,63.84,63.82,63.82,1100.0,48.7573,48.7726,48.7573,48.7573,1100.0
2017-12-29 15:00:00,63.81,63.85,63.81,63.85,1447.0,48.7497,48.7803,48.7497,48.7803,1447.0
2017-12-29 15:10:00,63.85,63.9,63.85,63.86,2517.0,48.7803,48.8185,48.7803,48.7879,2517.0
2017-12-29 15:20:00,63.87,63.94,63.86,63.93,1600.0,48.7955,48.849,48.7879,48.8414,1600.0
2017-12-29 15:30:00,63.93,63.93,63.89,63.89,1900.0,48.8414,48.8414,48.8108,48.8108,1900.0
2017-12-29 15:40:00,63.88,63.89,63.87,63.87,2200.0,48.8032,48.8108,48.7955,48.7955,2200.0
2017-12-29 15:50:00,63.86,63.87,63.77,63.77,7743.0,48.7879,48.7955,48.7191,48.7191,7743.0
2018-01-02 09:30:00,64.02,64.06,63.7,63.88,4700.0,48.9101,48.9407,48.6657,48.8032,4700.0
2018-01-02 09:40:00,63.8,63.88,63.73,63.74,2880.0,48.7421,48.8032,48.6886,48.6962,2880.0
2018-01-02 09:50:00,63.74,63.88,63.71,63.82,1900.0,48.6962,48.8032,48.6733,48.7573,1900.0
2018-01-02 10:00:00,63.85,64.07,63.85,64.06,4200.0,48.7803,48.9483,48.7803,48.9407,4200.0
2018-01-02 10:10:00,64.07,64.15,64.04,64.15,2620.0,48.9483,49.0095,48.9254,49.0095,2620.0
2018-01-02 10:20:00,64.17,64.3,64.17,64.26,2300.0,49.0247,49.124,49.0247,49.0935,2300.0
2018-01-02 10:30:00,64.27,64.31,64.23,64.28,1600.0,49.1011,49.1317,49.0706,49.1088,1600.0
2018-01-02 10:40:00,64.31,64.33,64.3,64.31,1500.0,49.1317,49.147,49.124,49.1317,1500.0
2018-01-02 10:50:00,64.33,64.37,64.29,64.29,700.0,49.147,49.1775,49.1164,49.1164,700.0
2018-01-02 11:00:00,64.25,64.31,64.24,64.28,1000.0,49.0859,49.1317,49.0782,49.1088,1000.0
2018-01-02 11:10:00,64.31,64.31,64.25,64.29,5000.0,49.1317,49.1317,49.0859,49.1164,5000.0
2018-01-02 11:20:00,64.29,64.29,64.22,64.25,900.0,49.1164,49.1164,49.0629,49.0859,900.0
2018-01-02 11:30:00,64.22,64.31,64.22,64.31,956.0,49.0629,49.1317,49.0629,49.1317,956.0
2018-01-02 11:40:00,64.3,64.34,64.3,64.34,1400.0,49.124,49.1546,49.124,49.1546,1400.0
2018-01-02 11:50:00,64.33,64.35,64.3,64.3,1100.0,49.147,49.1622,49.124,49.124,1100.0
2018-01-02 12:00:00,64.28,64.46,64.26,64.45,1966.0,49.1088,49.2463,49.0935,49.2386,1966.0
2018-01-02 12:10:00,64.41,64.46,64.37,64.46,600.0,49.2081,49.2463,49.1775,49.2463,600.0
2018-01-02 12:20:00,64.42,64.43,64.37,64.37,400.0,49.2157,49.2234,49.1775,49.1775,400.0
2018-01-02 12:30:00,64.36,64.36,64.3,64.31,700.0,49.1699,49.1699,49.124,49.1317,700.0
2018-01-02 12:40:00,64.29,64.3,64.27,64.3,1000.0,49.1164,49.124,49.1011,49.124,1000.0
2018-01-02 12:50:00,64.3,64.38,64.26,64.37,1989.0,49.124,49.1852,49.0935,49.1775,1989.0
2018-01-02 13:00:00,64.4,64.43,64.4,64.42,3496.0,49.2004,49.2234,49.2004,49.2157,3496.0
2018-01-02 13:10:00,64.42,64.44,64.41,64.41,2186.0,49.2157,49.231,49.2081,49.2081,2186.0
2018-01-02 13:20:00,64.39,64.39,64.32,64.32,1360.0,49.1928,49.1928,49.1393,49.1393,1360.0
2018-01-02 13:30:00,64.31,64.32,64.26,64.29,1800.0,49.1317,49.1393,49.0935,49.1164,1800.0
2018-01-02 13:40:00,64.26,64.33,64.26,64.31,1900.0,49.0935,49.147,49.0935,49.1317,1900.0
2018-01-02 13:50:00,64.3,64.32,64.24,64.26,2985.0,49.124,49.1393,49.0782,49.0935,2985.0
2018-01-02 14:00:00,64.24,64.24,64.16,64.19,1400.0,49.0782,49.0782,49.0171,49.04,1400.0
2018-01-02 14:10:00,64.19,64.22,64.16,64.18,1800.0,49.04,49.0629,49.0171,49.0324,1800.0
2018-01-02 14:20:00,64.18,64.18,64.16,64.17,400.0,49.0324,49.0324,49.0171,49.0247,400.0
2018-01-02 14:30:00,64.15,64.21,64.14,64.18,1850.0,49.0095,49.0553,49.0018,49.0324,1850.0
2018-01-02 14:40:00,64.15,64.23,64.15,64.21,3700.0,49.0095,49.0706,49.0095,49.0553,3700.0
2018-01-02 14:50:00,64.19,64.19,64.14,64.14,2500.0,49.04,49.04,49.0018,49.0018,2500.0
2018-01-02 15:00:00,64.15,64.17,64.15,64.16,1731.0,49.0095,49.0247,49.0095,49.0171,1731.0
2018-01-02 15:10:00,64.16,64.19,64.16,64.18,2077.0,49.0171,49.04,49.0171,49.0324,2077.0
2018-01-02 15:20:00,64.14,64.16,64.11,64.16,3415.0,49.0018,49.0171,48.9789,49.0171,3415.0
2018-01-02 15:30:00,64.17,64.19,64.14,64.17,2806.0,49.0247,49.04,49.0018,49.0247,2806.0
2018-01-02 15:40:00,64.16,64.19,64.04,64.08,6988.0,49.0171,49.04,48.9254,48.956,6988.0
2018-01-02 15:50:00,64.08,64.1,64.01,64.03,12227.0,48.956,48.9713,48.9025,48.9178,12227.0
2018-01-03 09:30:00,64.13,64.27,64.1,64.1,800.0,48.9942,49.1011,48.9713,48.9713,800.0
2018-01-03 09:40:00,64.17,64.31,64.17,64.3,1600.0,49.0247,49.1317,49.0247,49.124,1600.0
2018-01-03 09:50:00,64.3,64.44,64.23,64.44,1700.0,49.124,49.231,49.0706,49.231,1700.0
2018-01-03 10:00:00,64.51,64.59,64.48,64.59,2174.0,49.2845,49.3456,49.2616,49.3456,2174.0
2018-01-03 10:10:00,64.57,64.57,64.4,64.4,900.0,49.3303,49.3303,49.2004,49.2004,900.0
2018-01-03 10:20:00,64.47,64.56,64.47,64.53,1700.0,49.2539,49.3227,49.2539,49.2998,1700.0
2018-01-03 10:30:00,64.53,64.64,64.51,64.64,1800.0,49.2998,49.3838,49.2845,49.3838,1800.0
2018-01-03 10:40:00,64.63,64.68,64.59,64.65,3500.0,49.3762,49.4144,49.3456,49.3914,3500.0
2018-01-03 10:50:00,64.66,64.66,64.55,64.55,4560.0,49.3991,49.3991,49.315,49.315,4560.0
2018-01-03 11:00:00,64.51,64.53,64.49,64.51,2500.0,49.2845,49.2998,49.2692,49.2845,2500.0
2018-01-03 11:10:00,64.47,64.47,64.4,64.41,1000.0,49.2539,49.2539,49.2004,49.2081,1000.0
2018-01-03 11:20:00,64.37,64.37,64.31,64.32,700.0,49.1775,49.1775,49.1317,49.1393,700.0
2018-01-03 11:30:00,64.33,64.4,64.32,64.36,1415.0,49.147,49.2004,49.1393,49.1699,1415.0
2018-01-03 11:40:00,64.35,64.38,64.35,64.38,800.0,49.1622,49.1852,49.1622,49.1852,800.0
2018-01-03 11:50:00,64.36,64.44,64.36,64.39,1800.0,49.1699,49.231,49.1699,49.1928,1800.0
2018-01-03 12:00:00,64.4,64.41,64.32,64.32,2104.0,49.2004,49.2081,49.1393,49.1393,2104.0
2018-01-03 12:10:00,64.29,64.29,64.15,64.16,2000.0,49.1164,49.1164,49.0095,49.0171,2000.0
2018-01-03 12:20:00,64.19,64.19,64.11,64.11,600.0,49.04,49.04,48.9789,48.9789,600.0
2018-01-03 12:30:00,64.11,64.12,64.07,64.07,600.0,48.9789,48.9865,48.9483,48.9483,600.0
2018-01-03 12:40:00,64.02,64.11,64.02,64.09,800.0,48.9101,48.9789,48.9101,48.9636,800.0
2018-01-03 12:50:00,64.09,64.19,64.09,64.19,1007.0,48.9636,49.04,48.9636,49.04,1007.0
2018-01-03 13:00:00,64.21,64.21,64.18,64.18,500.0,49.0553,49.0553,49.0324,49.0324,500.0
2018-01-03 13:10:00,64.14,64.17,64.11,64.15,2079.0,49.0018,49.0247,48.9789,49.0095,2079.0
2018-01-03 13:20:00,64.15,64.16,64.1,64.1,1400.0,49.0095,49.0171,48.9713,48.9713,1400.0
2018-01-03 13:30:00,64.13,64.17,64.1,64.15,2100.0,48.9942,49.0247,48.9713,49.0095,2100.0
2018-01-03 13:40:00,64.15,64.21,64.15,64.21,800.0,49.0095,49.0553,49.0095,49.0553,800.0
2018-01-03 13:50:00,64.19,64.22,64.15,64.15,1300.0,49.04,49.0629,49.0095,49.0095,1300.0
2018-01-03 14:00:00,64.15,64.15,64.08,64.08,1035.0,49.0095,49.0095,48.956,48.956,1035.0
2018-01-03 14:10:00,64.08,64.08,63.95,63.98,1300.0,48.956,48.956,48.8567,48.8796,1300.0
2018-01-03 14:20:00,63.97,64.06,63.97,64.05,800.0,48.8719,48.9407,48.8719,48.9331,800.0
2018-01-03 14:30:00,64.06,64.14,64.06,64.14,600.0,48.9407,49.0018,48.9407,49.0018,600.0
2018-01-03 14:40:00,64.15,64.17,64.12,64.17,925.0,49.0095,49.0247,48.9865,49.0247,925.0
2018-01-03 14:50:00,64.16,64.19,64.16,64.19,1366.0,49.0171,49.04,49.0171,49.04,1366.0
2018-01-03 15:00:00,64.18,64.18,64.14,64.18,2100.0,49.0324,49.0324,49.0018,49.0324,2100.0
2018-01-03 15:10:00,64.18,64.25,64.17,64.23,2937.0,49.0324,49.0859,49.0247,49.0706,2937.0
2018-01-03 15:20:00,64.21,64.22,64.14,64.15,3000.0,49.0553,49.0629,49.0018,49.0095,3000.0
2018-01-03 15:30:00,64.1,64.15,64.08,64.11,4194.0,48.9713,49.0095,48.956,48.9789,4194.0
2018-01-03 15:40:00,64.11,64.14,64.09,64.09,4871.0,48.9789,49.0018,48.9636,48.9636,4871.0
2018-01-03 15:50:00,64.08,64.17,64.05,64.15,11330.0,48.956,49.0247,48.9331,49.0095,11330.0
2018-01-04 09:30:00,63.93,63.93,63.88,63.88,400.0,48.8414,48.8414,48.8032,48.8032,400.0
2018-01-04 09:40:00,64.01,64.12,64.01,64.12,700.0,48.9025,48.9865,48.9025,48.9865,700.0
2018-01-04 09:50:00,64.01,64.01,63.8,63.8,650.0,48.9025,48.9025,48.7421,48.7421,650.0
2018-01-04 10:00:00,63.8,63.8,63.67,63.67,2100.0,48.7421,48.7421,48.6427,48.6427,2100.0
2018-01-04 10:10:00,63.73,63.8,63.72,63.79,1240.0,48.6886,48.7421,48.6809,48.7344,1240.0
2018-01-04 10:20:00,63.78,63.86,63.78,63.86,1200.0,48.7268,48.7879,48.7268,48.7879,1200.0
2018-01-04 10:30:00,63.84,63.84,63.74,63.83,10474.0,48.7726,48.7726,48.6962,48.765,10474.0
2018-01-04 10:40:00,63.75,63.75,63.71,63.73,862.0,48.7039,48.7039,48.6733,48.6886,862.0
2018-01-04 10:50:00,63.54,63.62,63.53,63.53,1158.0,48.5434,48.6045,48.5358,48.5358,1158.0
2018-01-04 11:00:00,63.52,63.66,63.52,63.65,1000.0,48.5281,48.6351,48.5281,48.6275,1000.0
2018-01-04 11:10:00,63.66,63.71,63.65,63.71,1430.0,48.6351,48.6733,48.6275,48.6733,1430.0
2018-01-04 11:20:00,63.68,63.73,63.65,63.72,3478.0,48.6504,48.6886,48.6275,48.6809,3478.0
2018-01-04 11:30:00,63.73,63.74,63.7,63.71,1770.0,48.6886,48.6962,48.6657,48.6733,1770.0
2018-01-04 11:40:00,63.76,63.76,63.7,63.71,1168.0,48.7115,48.7115,48.6657,48.6733,1168.0
2018-01-04 11:50:00,63.72,63.72,63.69,63.69,718.0,48.6809,48.6809,48.658,48.658,718.0
2018-01-04 12:00:00,63.68,63.68,63.59,63.59,1899.0,48.6504,48.6504,48.5816,48.5816,1899.0
2018-01-04 12:10:00,63.62,63.62,63.49,63.49,1700.0,48.6045,48.6045,48.5052,48.5052,1700.0
2018-01-04 12:20:00,63.52,63.54,63.45,63.51,2100.0,48.5281,48.5434,48.4747,48.5205,2100.0
2018-01-04 12:30:00,63.56,63.63,63.56,63.62,800.0,48.5587,48.6122,48.5587,48.6045,800.0
2018-01-04 12:40:00,63.6,63.64,63.58,63.61,1129.0,48.5893,48.6198,48.574,48.5969,1129.0
2018-01-04 12:50:00,63.63,63.68,63.63,63.63,600.0,48.6122,48.6504,48.6122,48.6122,600.0
2018-01-04 13:00:00,63.63,63.63,63.58,63.62,1466.0,48.6122,48.6122,48.574,48.6045,1466.0
2018-01-04 13:10:00,63.65,63.65,63.57,63.58,450.0,48.6275,48.6275,48.5663,48.574,450.0
2018-01-04 13:20:00,63.61,63.64,63.58,63.64,1143.0,48.5969,48.6198,48.574,48.6198,1143.0
2018-01-04 13:30:00,63.61,63.62,63.61,63.61,800.0,48.5969,48.6045,48.5969,48.5969,800.0
2018-01-04 13:40:00,63.61,63.61,63.5,63.51,2300.0,48.5969,48.5969,48.5129,48.5205,2300.0
2018-01-04 13:50:00,63.49,63.5,63.45,63.45,1200.0,48.5052,48.5129,48.4747,48.4747,1200.0
2018-01-04 14:00:00,63.39,63.47,63.38,63.44,2105.0,48.4288,48.4899,48.4212,48.467,2105.0
2018-01-04 14:10:00,63.43,63.44,63.38,63.39,1609.0,48.4594,48.467,48.4212,48.4288,1609.0
2018-01-04 14:20:00,63.4,63.41,63.34,63.35,5182.0,48.4365,48.4441,48.3906,48.3983,5182.0
2018-01-04 14:30:00,63.34,63.34,63.26,63.26,5600.0,48.3906,48.3906,48.3295,48.3295,5600.0
2018-01-04 14:40:00,63.25,63.28,63.14,63.15,5700.0,48.3219,48.3448,48.2378,48.2455,5700.0
2018-01-04 14:50:00,63.1,63.1,63.06,63.06,3100.0,48.2073,48.2073,48.1767,48.1767,3100.0
2018-01-04 15:00:00,63.06,63.06,62.88,62.88,7765.0,48.1767,48.1767,48.0392,48.0392,7765.0
2018-01-04 15:10:00,62.87,62.91,62.81,62.9,3800.0,48.0316,48.0621,47.9857,48.0545,3800.0
2018-01-04 15:20:00,62.9,62.95,62.89,62.94,3200.0,48.0545,48.0927,48.0468,48.085,3200.0
2018-01-04 15:30:00,62.95,62.97,62.85,62.86,5420.0,48.0927,48.108,48.0163,48.0239,5420.0
2018-01-04 15:40:00,62.86,62.86,62.77,62.82,9200.0,48.0239,48.0239,47.9552,47.9934,9200.0
2018-01-04 15:50:00,62.82,62.86,62.74,62.76,14927.0,47.9934,48.0239,47.9322,47.9475,14927.0
2018-01-05 09:30:00,62.78,62.81,62.68,62.7,2200.0,47.9628,47.9857,47.8864,47.9017,2200.0
2018-01-05 09:40:00,62.72,62.8,62.67,62.69,3200.0,47.917,47.9781,47.8788,47.894,3200.0
2018-01-05 09:50:00,62.69,62.69,62.38,62.38,2250.0,47.894,47.894,47.6572,47.6572,2250.0
2018-01-05 10:00:00,62.32,62.52,62.32,62.52,2019.0,47.6114,47.7642,47.6114,47.7642,2019.0
2018-01-05 10:10:00,62.5,62.51,62.36,62.39,2076.0,47.7489,47.7565,47.6419,47.6648,2076.0
2018-01-05 10:20:00,62.37,62.4,62.28,62.31,3300.0,47.6496,47.6725,47.5808,47.6037,3300.0
2018-01-05 10:30:00,62.29,62.32,62.23,62.23,1300.0,47.5884,47.6114,47.5426,47.5426,1300.0
2018-01-05 10:40:00,62.27,62.33,62.26,62.26,1853.0,47.5732,47.619,47.5655,47.5655,1853.0
2018-01-05 10:50:00,62.23,62.33,62.23,62.33,300.0,47.5426,47.619,47.5426,47.619,300.0
2018-01-05 11:00:00,62.24,62.34,62.24,62.34,3100.0,47.5502,47.6266,47.5502,47.6266,3100.0
2018-01-05 11:10:00,62.4,62.41,62.35,62.37,1600.0,47.6725,47.6801,47.6343,47.6496,1600.0
2018-01-05 11:20:00,62.4,62.4,62.38,62.4,400.0,47.6725,47.6725,47.6572,47.6725,400.0
2018-01-05 11:30:00,62.45,62.62,62.45,62.62,2600.0,47.7107,47.8406,47.7107,47.8406,2600.0
2018-01-05 11:40:00,62.65,62.65,62.57,62.57,1300.0,47.8635,47.8635,47.8024,47.8024,1300.0
2018-01-05 11:50:00,62.55,62.55,62.51,62.51,1080.0,47.7871,47.7871,47.7565,47.7565,1080.0
2018-01-05 12:00:00,62.51,62.52,62.46,62.47,1326.0,47.7565,47.7642,47.7183,47.726,1326.0
2018-01-05 12:10:00,62.47,62.54,62.47,62.54,5200.0,47.726,47.7794,47.726,47.7794,5200.0
2018-01-05 12:20:00,62.6,62.62,62.56,62.56,1347.0,47.8253,47.8406,47.7947,47.7947,1347.0
2018-01-05 12:30:00,62.55,62.55,62.49,62.49,1800.0,47.7871,47.7871,47.7412,47.7412,1800.0
2018-01-05 12:40:00,62.49,62.5,62.48,62.48,1300.0,47.7412,47.7489,47.7336,47.7336,1300.0
2018-01-05 12:50:00,62.47,62.47,62.4,62.42,2092.0,47.726,47.726,47.6725,47.6878,2092.0
2018-01-05 13:00:00,62.4,62.41,62.39,62.4,2100.0,47.6725,47.6801,47.6648,47.6725,2100.0
2018-01-05 13:10:00,62.4,62.41,62.4,62.4,1900.0,47.6725,47.6801,47.6725,47.6725,1900.0
2018-01-05 13:20:00,62.4,62.5,62.38,62.48,2100.0,47.6725,47.7489,47.6572,47.7336,2100.0
2018-01-05 13:30:00,62.49,62.52,62.49,62.51,1500.0,47.7412,47.7642,47.7412,47.7565,1500.0
2018-01-05 13:40:00,62.51,62.51,62.5,62.5,800.0,47.7565,47.7565,47.7489,47.7489,800.0
2018-01-05 13:50:00,62.48,62.54,62.47,62.49,965.0,47.7336,47.7794,47.726,47.7412,965.0
2018-01-05 14:00:00,62.49,62.5,62.49,62.49,300.0,47.7412,47.7489,47.7412,47.7412,300.0
2018-01-05 14:10:00,62.5,62.5,62.49,62.5,1365.0,47.7489,47.7489,47.7412,47.7489,1365.0
2018-01-05 14:20:00,62.52,62.52,62.5,62.51,700.0,47.7642,47.7642,47.7489,47.7565,700.0
2018-01-05 14:30:00,62.49,62.51,62.48,62.48,3791.0,47.7412,47.7565,47.7336,47.7336,3791.0
2018-01-05 14:40:00,62.48,62.49,62.46,62.48,1300.0,47.7336,47.7412,47.7183,47.7336,1300.0
2018-01-05 14:50:00,62.47,62.49,62.47,62.47,1100.0,47.726,47.7412,47.726,47.726,1100.0
2018-01-05 15:00:00,62.46,62.48,62.46,62.46,2200.0,47.7183,47.7336,47.7183,47.7183,2200.0
2018-01-05 15:10:00,62.47,62.47,62.44,62.46,800.0,47.726,47.726,47.703,47.7183,800.0
2018-01-05 15:20:00,62.47,62.51,62.46,62.5,2660.0,47.726,47.7565,47.7183,47.7489,2660.0
2018-01-05 15:30:00,62.5,62.51,62.43,62.45,4565.0,47.7489,47.7565,47.6954,47.7107,4565.0
2018-01-05 15:40:00,62.44,62.48,62.43,62.48,4766.0,47.703,47.7336,47.6954,47.7336,4766.0
2018-01-05 15:50:00,62.48,62.49,62.35,62.38,11500.0,47.7336,47.7412,47.6343,47.6572,11500.0
2018-01-08 09:30:00,62.38,62.59,62.35,62.57,2140.0,47.6572,47.8176,47.6343,47.8024,2140.0
2018-01-08 09:40:00,62.58,62.73,62.58,62.7,2296.0,47.81,47.9246,47.81,47.9017,2296.0
2018-01-08 09:50:00,62.68,62.68,62.6,62.63,1500.0,47.8864,47.8864,47.8253,47.8482,1500.0
2018-01-08 10:00:00,62.61,62.61,62.57,62.57,700.0,47.8329,47.8329,47.8024,47.8024,700.0
2018-01-08 10:10:00,62.58,62.58,62.55,62.55,1378.0,47.81,47.81,47.7871,47.7871,1378.0
2018-01-08 10:20:00,62.58,62.64,62.58,62.63,1243.0,47.81,47.8558,47.81,47.8482,1243.0
2018-01-08 10:30:00,62.6,62.65,62.58,62.62,3000.0,47.8253,47.8635,47.81,47.8406,3000.0
2018-01-08 10:40:00,62.62,62.66,62.62,62.63,865.0,47.8406,47.8711,47.8406,47.8482,865.0
2018-01-08 10:50:00,62.61,62.61,62.39,62.39,3800.0,47.8329,47.8329,47.6648,47.6648,3800.0
2018-01-08 11:00:00,62.37,62.42,62.35,62.39,1200.0,47.6496,47.6878,47.6343,47.6648,1200.0
2018-01-08 11:10:00,62.4,62.4,62.35,62.36,2100.0,47.6725,47.6725,47.6343,47.6419,2100.0
2018-01-08 11:20:00,62.38,62.43,62.34,62.43,1800.0,47.6572,47.6954,47.6266,47.6954,1800.0
2018-01-08 11:30:00,62.47,62.51,62.47,62.51,700.0,47.726,47.7565,47.726,47.7565,700.0
2018-01-08 11:40:00,62.51,62.51,62.46,62.47,800.0,47.7565,47.7565,47.7183,47.726,800.0
2018-01-08 11:50:00,62.46,62.47,62.43,62.43,1400.0,47.7183,47.726,47.6954,47.6954,1400.0
2018-01-08 12:00:00,62.46,62.46,62.4,62.4,1436.0,47.7183,47.7183,47.6725,47.6725,1436.0
2018-01-08 12:10:00,62.43,62.51,62.41,62.5,2100.0,47.6954,47.7565,47.6801,47.7489,2100.0
2018-01-08 12:20:00,62.49,62.5,62.42,62.46,3322.0,47.7412,47.7489,47.6878,47.7183,3322.0
2018-01-08 12:30:00,62.47,62.5,62.46,62.49,800.0,47.726,47.7489,47.7183,47.7412,800.0
2018-01-08 12:40:00,62.51,62.51,62.48,62.5,846.0,47.7565,47.7565,47.7336,47.7489,846.0
2018-01-08 12:50:00,62.51,62.51,62.47,62.47,1335.0,47.7565,47.7565,47.726,47.726,1335.0
2018-01-08 13:00:00,62.46,62.47,62.43,62.43,800.0,47.7183,47.726,47.6954,47.6954,800.0
2018-01-08 13:10:00,62.43,62.55,62.43,62.53,1900.0,47.6954,47.7871,47.6954,47.7718,1900.0
2018-01-08 13:20:00,62.55,62.55,62.5,62.52,500.0,47.7871,47.7871,47.7489,47.7642,500.0
2018-01-08 13:30:00,62.57,62.59,62.53,62.59,2786.0,47.8024,47.8176,47.7718,47.8176,2786.0
2018-01-08 13:40:00,62.59,62.67,62.59,62.65,1154.0,47.8176,47.8788,47.8176,47.8635,1154.0
2018-01-08 13:50:00,62.66,62.66,62.62,62.63,500.0,47.8711,47.8711,47.8406,47.8482,500.0
2018-01-08 14:00:00,62.61,62.65,62.61,62.62,841.0,47.8329,47.8635,47.8329,47.8406,841.0
2018-01-08 14:10:00,62.65,62.67,62.62,62.66,2100.0,47.8635,47.8788,47.8406,47.8711,2100.0
2018-01-08 14:20:00,62.66,62.69,62.63,62.68,1000.0,47.8711,47.894,47.8482,47.8864,1000.0
2018-01-08 14:30:00,62.64,62.68,62.64,62.64,970.0,47.8558,47.8864,47.8558,47.8558,970.0
2018-01-08 14:40:00,62.65,62.73,62.64,62.73,1720.0,47.8635,47.9246,47.8558,47.9246,1720.0
2018-01-08 14:50:00,62.72,62.78,62.7,62.78,1500.0,47.917,47.9628,47.9017,47.9628,1500.0
2018-01-08 15:00:00,62.77,62.83,62.74,62.74,3079.0,47.9552,48.001,47.9322,47.9322,3079.0
2018-01-08 15:10:00,62.74,62.75,62.7,62.73,4228.0,47.9322,47.9399,47.9017,47.9246,4228.0
2018-01-08 15:20:00,62.74,62.74,62.65,62.66,3502.0,47.9322,47.9322,47.8635,47.8711,3502.0
2018-01-08 15:30:00,62.68,62.73,62.66,62.72,3300.0,47.8864,47.9246,47.8711,47.917,3300.0
2018-01-08 15:40:00,62.74,62.77,62.69,62.71,3584.0,47.9322,47.9552,47.894,47.9093,3584.0
2018-01-08 15:50:00,62.71,62.73,62.59,62.6,7113.0,47.9093,47.9246,47.8176,47.8253,7113.0
2018-01-09 09:30:00,62.58,62.58,62.29,62.31,2800.0,47.81,47.81,47.5884,47.6037,2800.0
2018-01-09 09:40:00,62.33,62.33,62.18,62.18,2350.0,47.619,47.619,47.5044,47.5044,2350.0
2018-01-09 09:50:00,62.16,62.16,61.92,61.92,2247.0,47.4891,47.4891,47.3058,47.3058,2247.0
2018-01-09 10:00:00,61.95,61.96,61.61,61.62,2100.0,47.3287,47.3363,47.0689,47.0766,2100.0
2018-01-09 10:10:00,61.71,61.87,61.71,61.84,900.0,47.1453,47.2676,47.1453,47.2447,900.0
2018-01-09 10:20:00,61.82,61.85,61.8,61.8,1500.0,47.2294,47.2523,47.2141,47.2141,1500.0
2018-01-09 10:30:00,61.81,61.84,61.79,61.79,1200.0,47.2217,47.2447,47.2065,47.2065,1200.0
2018-01-09 10:40:00,61.82,61.83,61.78,61.82,2200.0,47.2294,47.237,47.1988,47.2294,2200.0
2018-01-09 10:50:00,61.81,61.81,61.71,61.71,1000.0,47.2217,47.2217,47.1453,47.1453,1000.0
2018-01-09 11:00:00,61.75,61.76,61.72,61.72,1000.0,47.1759,47.1835,47.153,47.153,1000.0
2018-01-09 11:10:00,61.75,61.75,61.65,61.65,700.0,47.1759,47.1759,47.0995,47.0995,700.0
2018-01-09 11:20:00,61.75,61.75,61.71,61.74,1249.0,47.1759,47.1759,47.1453,47.1683,1249.0
2018-01-09 11:30:00,61.73,61.75,61.71,61.74,900.0,47.1606,47.1759,47.1453,47.1683,900.0
2018-01-09 11:40:00,61.75,61.75,61.68,61.68,1500.0,47.1759,47.1759,47.1224,47.1224,1500.0
2018-01-09 11:50:00,61.68,61.75,61.66,61.67,1462.0,47.1224,47.1759,47.1071,47.1148,1462.0
2018-01-09 12:00:00,61.65,61.74,61.65,61.7,2153.0,47.0995,47.1683,47.0995,47.1377,2153.0
2018-01-09 12:10:00,61.68,61.68,61.65,61.65,597.0,47.1224,47.1224,47.0995,47.0995,597.0
2018-01-09 12:20:00,61.62,61.62,61.6,61.62,1000.0,47.0766,47.0766,47.0613,47.0766,1000.0
2018-01-09 12:30:00,61.59,61.59,61.52,61.53,900.0,47.0537,47.0537,47.0002,47.0078,900.0
2018-01-09 12:40:00,61.51,61.53,61.51,61.53,889.0,46.9925,47.0078,46.9925,47.0078,889.0
2018-01-09 12:50:00,61.54,61.54,61.51,61.51,949.0,47.0155,47.0155,46.9925,46.9925,949.0
2018-01-09 13:00:00,61.52,61.52,61.47,61.48,1106.0,47.0002,47.0002,46.962,46.9696,1106.0
2018-01-09 13:10:00,61.49,61.53,61.48,61.49,1000.0,46.9773,47.0078,46.9696,46.9773,1000.0
2018-01-09 13:20:00,61.5,61.6,61.48,61.5,2953.0,46.9849,47.0613,46.9696,46.9849,2953.0
2018-01-09 13:30:00,61.51,61.53,61.5,61.53,798.0,46.9925,47.0078,46.9849,47.0078,798.0
2018-01-09 13:40:00,61.55,61.56,61.54,61.55,1800.0,47.0231,47.0307,47.0155,47.0231,1800.0
2018-01-09 13:50:00,61.54,61.55,61.53,61.53,1404.0,47.0155,47.0231,47.0078,47.0078,1404.0
2018-01-09 14:00:00,61.51,61.52,61.44,61.45,1096.0,46.9925,47.0002,46.9391,46.9467,1096.0
2018-01-09 14:10:00,61.43,61.43,61.35,61.37,1190.0,46.9314,46.9314,46.8703,46.8856,1190.0
2018-01-09 14:20:00,61.39,61.42,61.39,61.41,777.0,46.9009,46.9238,46.9009,46.9161,777.0
2018-01-09 14:30:00,61.36,61.4,61.36,61.39,2173.0,46.8779,46.9085,46.8779,46.9009,2173.0
2018-01-09 14:40:00,61.37,61.42,61.37,61.41,1886.0,46.8856,46.9238,46.8856,46.9161,1886.0
2018-01-09 14:50:00,61.36,61.38,61.36,61.38,300.0,46.8779,46.8932,46.8779,46.8932,300.0
2018-01-09 15:00:00,61.37,61.48,61.36,61.48,1894.0,46.8856,46.9696,46.8779,46.9696,1894.0
2018-01-09 15:10:00,61.49,61.53,61.46,61.48,3101.0,46.9773,47.0078,46.9543,46.9696,3101.0
2018-01-09 15:20:00,61.53,61.53,61.46,61.46,2487.0,47.0078,47.0078,46.9543,46.9543,2487.0
2018-01-09 15:30:00,61.47,61.49,61.45,61.47,3283.0,46.962,46.9773,46.9467,46.962,3283.0
2018-01-09 15:40:00,61.47,61.47,61.36,61.39,5930.0,46.962,46.962,46.8779,46.9009,5930.0
2018-01-09 15:50:00,61.39,61.4,61.31,61.36,10039.0,46.9009,46.9085,46.8397,46.8779,10039.0
2018-01-10 09:30:00,61.06,61.18,60.72,60.99,4302.0,46.6487,46.7404,46.389,46.5953,4302.0
2018-01-10 09:40:00,61.04,61.05,60.88,60.93,4755.0,46.6335,46.6411,46.5112,46.5494,4755.0
2018-01-10 09:50:00,60.91,61.01,60.9,60.94,2057.0,46.5342,46.6105,46.5265,46.5571,2057.0
2018-01-10 10:00:00,61.02,61.1,60.94,60.94,2800.0,46.6182,46.6793,46.5571,46.5571,2800.0
2018-01-10 10:10:00,60.96,61.1,60.94,61.1,4400.0,46.5723,46.6793,46.5571,46.6793,4400.0
2018-01-10 10:20:00,61.1,61.1,61.03,61.05,3500.0,46.6793,46.6793,46.6258,46.6411,3500.0
2018-01-10 10:30:00,61.07,61.14,61.01,61.05,3800.0,46.6564,46.7099,46.6105,46.6411,3800.0
2018-01-10 10:40:00,61.02,61.04,60.93,61.0,2600.0,46.6182,46.6335,46.5494,46.6029,2600.0
2018-01-10 10:50:00,60.94,61.01,60.94,60.98,2200.0,46.5571,46.6105,46.5571,46.5876,2200.0
2018-01-10 11:00:00,61.0,61.01,60.98,60.98,1100.0,46.6029,46.6105,46.5876,46.5876,1100.0
2018-01-10 11:10:00,60.97,60.97,60.85,60.87,2963.0,46.58,46.58,46.4883,46.5036,2963.0
2018-01-10 11:20:00,60.89,60.89,60.8,60.82,2464.0,46.5189,46.5189,46.4501,46.4654,2464.0
2018-01-10 11:30:00,60.8,60.8,60.77,60.8,1606.0,46.4501,46.4501,46.4272,46.4501,1606.0
2018-01-10 11:40:00,60.82,60.82,60.75,60.77,923.0,46.4654,46.4654,46.4119,46.4272,923.0
2018-01-10 11:50:00,60.78,60.83,60.76,60.81,1000.0,46.4348,46.473,46.4196,46.4578,1000.0
2018-01-10 12:00:00,60.78,60.81,60.76,60.81,700.0,46.4348,46.4578,46.4196,46.4578,700.0
2018-01-10 12:10:00,60.8,60.85,60.8,60.84,3236.0,46.4501,46.4883,46.4501,46.4807,3236.0
2018-01-10 12:20:00,60.86,60.88,60.85,60.85,1279.0,46.496,46.5112,46.4883,46.4883,1279.0
2018-01-10 12:30:00,60.86,60.89,60.85,60.85,1700.0,46.496,46.5189,46.4883,46.4883,1700.0
2018-01-10 12:40:00,60.82,60.85,60.81,60.85,1300.0,46.4654,46.4883,46.4578,46.4883,1300.0
2018-01-10 12:50:00,60.85,60.87,60.85,60.87,1401.0,46.4883,46.5036,46.4883,46.5036,1401.0
2018-01-10 13:00:00,60.88,60.99,60.88,60.99,2116.0,46.5112,46.5953,46.5112,46.5953,2116.0
2018-01-10 13:10:00,60.99,60.99,60.97,60.97,1181.0,46.5953,46.5953,46.58,46.58,1181.0
2018-01-10 13:20:00,60.97,61.0,60.91,60.91,1700.0,46.58,46.6029,46.5342,46.5342,1700.0
2018-01-10 13:30:00,60.89,60.89,60.86,60.86,800.0,46.5189,46.5189,46.496,46.496,800.0
2018-01-10 13:40:00,60.89,60.9,60.88,60.9,600.0,46.5189,46.5265,46.5112,46.5265,600.0
2018-01-10 13:50:00,60.91,60.94,60.84,60.86,2900.0,46.5342,46.5571,46.4807,46.496,2900.0
2018-01-10 14:00:00,60.87,60.92,60.86,60.86,1669.0,46.5036,46.5418,46.496,46.496,1669.0
2018-01-10 14:10:00,60.89,60.89,60.83,60.83,1400.0,46.5189,46.5189,46.473,46.473,1400.0
2018-01-10 14:20:00,60.79,60.81,60.78,60.81,2776.0,46.4425,46.4578,46.4348,46.4578,2776.0
2018-01-10 14:30:00,60.8,60.83,60.78,60.78,1992.0,46.4501,46.473,46.4348,46.4348,1992.0
2018-01-10 14:40:00,60.78,60.91,60.78,60.9,4194.0,46.4348,46.5342,46.4348,46.5265,4194.0
2018-01-10 14:50:00,60.9,60.98,60.9,60.98,2948.0,46.5265,46.5876,46.5265,46.5876,2948.0
2018-01-10 15:00:00,60.98,61.02,60.91,60.91,6100.0,46.5876,46.6182,46.5342,46.5342,6100.0
2018-01-10 15:10:00,60.9,60.92,60.88,60.91,3290.0,46.5265,46.5418,46.5112,46.5342,3290.0
2018-01-10 15:20:00,60.92,60.94,60.88,60.93,5234.0,46.5418,46.5571,46.5112,46.5494,5234.0
2018-01-10 15:30:00,60.94,60.95,60.9,60.91,4690.0,46.5571,46.5647,46.5265,46.5342,4690.0
2018-01-10 15:40:00,60.9,60.9,60.77,60.77,7624.0,46.5265,46.5265,46.4272,46.4272,7624.0
2018-01-10 15:50:00,60.78,60.83,60.71,60.73,15671.0,46.4348,46.473,46.3814,46.3966,15671.0
2018-01-11 09:30:00,60.98,61.31,60.96,61.28,2100.0,46.5876,46.8397,46.5723,46.8168,2100.0
2018-01-11 09:40:00,61.39,61.39,61.24,61.28,1580.0,46.9009,46.9009,46.7863,46.8168,1580.0
2018-01-11 09:50:00,61.28,61.31,61.11,61.14,2480.0,46.8168,46.8397,46.6869,46.7099,2480.0
2018-01-11 10:00:00,61.14,61.14,61.04,61.06,2839.0,46.7099,46.7099,46.6335,46.6487,2839.0
2018-01-11 10:10:00,61.08,61.11,60.93,60.94,6784.0,46.664,46.6869,46.5494,46.5571,6784.0
2018-01-11 10:20:00,60.93,60.94,60.79,60.79,3900.0,46.5494,46.5571,46.4425,46.4425,3900.0
2018-01-11 10:30:00,60.76,60.87,60.71,60.86,2048.0,46.4196,46.5036,46.3814,46.496,2048.0
2018-01-11 10:40:00,60.85,60.85,60.8,60.81,1482.0,46.4883,46.4883,46.4501,46.4578,1482.0
2018-01-11 10:50:00,60.79,60.79,60.71,60.76,1500.0,46.4425,46.4425,46.3814,46.4196,1500.0
2018-01-11 11:00:00,60.73,60.74,60.68,60.7,1400.0,46.3966,46.4043,46.3584,46.3737,1400.0
2018-01-11 11:10:00,60.69,60.7,60.58,60.6,3427.0,46.3661,46.3737,46.282,46.2973,3427.0
2018-01-11 11:20:00,60.61,60.65,60.6,60.65,1920.0,46.305,46.3355,46.2973,46.3355,1920.0
2018-01-11 11:30:00,60.63,60.64,60.53,60.58,2300.0,46.3202,46.3279,46.2438,46.282,2300.0
2018-01-11 11:40:00,60.6,60.61,60.58,60.6,1461.0,46.2973,46.305,46.282,46.2973,1461.0
2018-01-11 11:50:00,60.6,60.6,60.55,60.55,2912.0,46.2973,46.2973,46.2591,46.2591,2912.0
2018-01-11 12:00:00,60.53,60.53,60.5,60.51,2100.0,46.2438,46.2438,46.2209,46.2286,2100.0
2018-01-11 12:10:00,60.51,60.54,60.46,60.52,2700.0,46.2286,46.2515,46.1904,46.2362,2700.0
2018-01-11 12:20:00,60.5,60.5,60.46,60.46,1826.0,46.2209,46.2209,46.1904,46.1904,1826.0
2018-01-11 12:30:00,60.5,60.6,60.49,60.6,1403.0,46.2209,46.2973,46.2133,46.2973,1403.0
2018-01-11 12:40:00,60.64,60.65,60.6,60.61,2198.0,46.3279,46.3355,46.2973,46.305,2198.0
2018-01-11 12:50:00,60.64,60.64,60.58,60.58,1800.0,46.3279,46.3279,46.282,46.282,1800.0
2018-01-11 13:00:00,60.56,60.58,60.54,60.54,1600.0,46.2668,46.282,46.2515,46.2515,1600.0
2018-01-11 13:10:00,60.53,60.54,60.52,60.53,2700.0,46.2438,46.2515,46.2362,46.2438,2700.0
2018-01-11 13:20:00,60.54,60.54,60.46,60.46,1900.0,46.2515,46.2515,46.1904,46.1904,1900.0
2018-01-11 13:30:00,60.47,60.53,60.46,60.52,2274.0,46.198,46.2438,46.1904,46.2362,2274.0
2018-01-11 13:40:00,60.5,60.5,60.41,60.41,1595.0,46.2209,46.2209,46.1522,46.1522,1595.0
2018-01-11 13:50:00,60.41,60.47,60.39,60.47,2125.0,46.1522,46.198,46.1369,46.198,2125.0
2018-01-11 14:00:00,60.49,60.49,60.39,60.42,3323.0,46.2133,46.2133,46.1369,46.1598,3323.0
2018-01-11 14:10:00,60.42,60.42,60.35,60.35,3400.0,46.1598,46.1598,46.1063,46.1063,3400.0
2018-01-11 14:20:00,60.34,60.38,60.34,60.37,2193.0,46.0987,46.1292,46.0987,46.1216,2193.0
2018-01-11 14:30:00,60.37,60.38,60.28,60.32,2400.0,46.1216,46.1292,46.0528,46.0834,2400.0
2018-01-11 14:40:00,60.3,60.3,60.28,60.28,3100.0,46.0681,46.0681,46.0528,46.0528,3100.0
2018-01-11 14:50:00,60.29,60.29,60.24,60.24,3700.0,46.0605,46.0605,46.0223,46.0223,3700.0
2018-01-11 15:00:00,60.23,60.29,60.22,60.25,5006.0,46.0146,46.0605,46.007,46.0299,5006.0
2018-01-11 15:10:00,60.26,60.26,60.21,60.21,7709.0,46.0376,46.0376,45.9994,45.9994,7709.0
2018-01-11 15:20:00,60.22,60.33,60.22,60.27,3485.0,46.007,46.091,46.007,46.0452,3485.0
2018-01-11 15:30:00,60.29,60.34,60.23,60.3,5197.0,46.0605,46.0987,46.0146,46.0681,5197.0
2018-01-11 15:40:00,60.29,60.34,60.28,60.31,6825.0,46.0605,46.0987,46.0528,46.0758,6825.0
2018-01-11 15:50:00,60.32,60.33,60.15,60.17,18788.0,46.0834,46.091,45.9535,45.9688,18788.0
2018-01-12 09:30:00,60.16,60.21,59.96,59.96,1500.0,45.9612,45.9994,45.8084,45.8084,1500.0
2018-01-12 09:40:00,59.97,59.98,59.8,59.97,1745.0,45.816,45.8236,45.6861,45.816,1745.0
2018-01-12 09:50:00,59.99,60.02,59.85,59.85,2483.0,45.8313,45.8542,45.7243,45.7243,2483.0
2018-01-12 10:00:00,59.87,59.88,59.79,59.8,1600.0,45.7396,45.7472,45.6785,45.6861,1600.0
2018-01-12 10:10:00,59.77,59.77,59.54,59.55,2700.0,45.6632,45.6632,45.4875,45.4951,2700.0
2018-01-12 10:20:00,59.55,59.58,59.46,59.46,1969.0,45.4951,45.5181,45.4264,45.4264,1969.0
2018-01-12 10:30:00,59.46,59.54,59.45,59.47,2600.0,45.4264,45.4875,45.4187,45.434,2600.0
2018-01-12 10:40:00,59.46,59.53,59.44,59.53,5269.0,45.4264,45.4799,45.4111,45.4799,5269.0
2018-01-12 10:50:00,59.53,59.56,59.42,59.45,2000.0,45.4799,45.5028,45.3958,45.4187,2000.0
2018-01-12 11:00:00,59.45,59.45,59.27,59.27,2530.0,45.4187,45.4187,45.2812,45.2812,2530.0
2018-01-12 11:10:00,59.25,59.25,59.21,59.22,1140.0,45.2659,45.2659,45.2354,45.243,1140.0
2018-01-12 11:20:00,59.19,59.24,59.18,59.21,900.0,45.2201,45.2583,45.2125,45.2354,900.0
2018-01-12 11:30:00,59.35,59.35,59.31,59.32,1900.0,45.3423,45.3423,45.3118,45.3194,1900.0
2018-01-12 11:40:00,59.38,59.39,59.34,59.35,1653.0,45.3653,45.3729,45.3347,45.3423,1653.0
2018-01-12 11:50:00,59.32,59.34,59.27,59.27,1100.0,45.3194,45.3347,45.2812,45.2812,1100.0
2018-01-12 12:00:00,59.27,59.29,59.25,59.25,1000.0,45.2812,45.2965,45.2659,45.2659,1000.0
2018-01-12 12:10:00,59.25,59.25,59.21,59.22,1223.0,45.2659,45.2659,45.2354,45.243,1223.0
2018-01-12 12:20:00,59.19,59.22,59.19,59.2,1200.0,45.2201,45.243,45.2201,45.2277,1200.0
2018-01-12 12:30:00,59.19,59.19,59.16,59.16,900.0,45.2201,45.2201,45.1972,45.1972,900.0
2018-01-12 12:40:00,59.16,59.17,59.11,59.14,1048.0,45.1972,45.2048,45.159,45.1819,1048.0
2018-01-12 12:50:00,59.13,59.13,59.03,59.03,700.0,45.1743,45.1743,45.0979,45.0979,700.0
2018-01-12 13:00:00,58.99,59.0,58.98,59.0,900.0,45.0673,45.0749,45.0597,45.0749,900.0
2018-01-12 13:10:00,58.98,59.06,58.98,59.02,600.0,45.0597,45.1208,45.0597,45.0902,600.0
2018-01-12 13:20:00,59.06,59.1,59.02,59.08,1674.0,45.1208,45.1513,45.0902,45.1361,1674.0
2018-01-12 13:30:00,59.09,59.15,59.09,59.12,1977.0,45.1437,45.1895,45.1437,45.1666,1977.0
2018-01-12 13:40:00,59.14,59.14,59.09,59.12,800.0,45.1819,45.1819,45.1437,45.1666,800.0
2018-01-12 13:50:00,59.13,59.27,59.13,59.25,1500.0,45.1743,45.2812,45.1743,45.2659,1500.0
2018-01-12 14:00:00,59.25,59.42,59.24,59.41,3200.0,45.2659,45.3958,45.2583,45.3882,3200.0
2018-01-12 14:10:00,59.43,59.43,59.31,59.34,1800.0,45.4035,45.4035,45.3118,45.3347,1800.0
2018-01-12 14:20:00,59.33,59.38,59.3,59.38,930.0,45.3271,45.3653,45.3041,45.3653,930.0
2018-01-12 14:30:00,59.36,59.39,59.25,59.27,4400.0,45.35,45.3729,45.2659,45.2812,4400.0
2018-01-12 14:40:00,59.26,59.33,59.26,59.33,1900.0,45.2736,45.3271,45.2736,45.3271,1900.0
2018-01-12 14:50:00,59.32,59.33,59.25,59.33,3100.0,45.3194,45.3271,45.2659,45.3271,3100.0
2018-01-12 15:00:00,59.34,59.35,59.24,59.24,2140.0,45.3347,45.3423,45.2583,45.2583,2140.0
2018-01-12 15:10:00,59.26,59.26,59.19,59.25,3274.0,45.2736,45.2736,45.2201,45.2659,3274.0
2018-01-12 15:20:00,59.25,59.25,59.16,59.21,3300.0,45.2659,45.2659,45.1972,45.2354,3300.0
2018-01-12 15:30:00,59.21,59.21,59.13,59.16,8706.0,45.2354,45.2354,45.1743,45.1972,8706.0
2018-01-12 15:40:00,59.17,59.19,59.14,59.18,8500.0,45.2048,45.2201,45.1819,45.2125,8500.0
2018-01-12 15:50:00,59.18,59.18,59.09,59.15,13206.0,45.2125,45.2125,45.1437,45.1895,13206.0
2018-01-16 09:30:00,59.35,59.82,59.35,59.76,2300.0,45.3423,45.7014,45.3423,45.6556,2300.0
2018-01-16 09:40:00,59.79,59.96,59.74,59.95,5200.0,45.6785,45.8084,45.6403,45.8007,5200.0
2018-01-16 09:50:00,59.91,60.6,59.91,60.54,7031.0,45.7702,46.2973,45.7702,46.2515,7031.0
2018-01-16 10:00:00,60.57,60.67,60.31,60.31,2900.0,46.2744,46.3508,46.0758,46.0758,2900.0
2018-01-16 10:10:00,60.34,60.37,60.17,60.21,2800.0,46.0987,46.1216,45.9688,45.9994,2800.0
2018-01-16 10:20:00,60.22,60.22,60.04,60.04,1500.0,46.007,46.007,45.8695,45.8695,1500.0
2018-01-16 10:30:00,60.06,60.07,59.9,59.95,2400.0,45.8848,45.8924,45.7625,45.8007,2400.0
2018-01-16 10:40:00,59.91,60.04,59.9,59.94,2800.0,45.7702,45.8695,45.7625,45.7931,2800.0
2018-01-16 10:50:00,59.88,59.92,59.86,59.87,2400.0,45.7472,45.7778,45.732,45.7396,2400.0
2018-01-16 11:00:00,59.85,59.88,59.83,59.84,1500.0,45.7243,45.7472,45.709,45.7167,1500.0
2018-01-16 11:10:00,59.87,59.87,59.8,59.84,1500.0,45.7396,45.7396,45.6861,45.7167,1500.0
2018-01-16 11:20:00,59.87,59.87,59.77,59.81,1600.0,45.7396,45.7396,45.6632,45.6938,1600.0
2018-01-16 11:30:00,59.8,59.8,59.7,59.73,1500.0,45.6861,45.6861,45.6097,45.6327,1500.0
2018-01-16 11:40:00,59.73,59.86,59.71,59.86,3950.0,45.6327,45.732,45.6174,45.732,3950.0
2018-01-16 11:50:00,59.91,59.92,59.79,59.83,2289.0,45.7702,45.7778,45.6785,45.709,2289.0
2018-01-16 12:00:00,59.77,60.01,59.77,59.97,10437.0,45.6632,45.8466,45.6632,45.816,10437.0
2018-01-16 12:10:00,59.95,59.99,59.89,59.9,800.0,45.8007,45.8313,45.7549,45.7625,800.0
2018-01-16 12:20:00,59.87,59.88,59.82,59.82,1449.0,45.7396,45.7472,45.7014,45.7014,1449.0
2018-01-16 12:30:00,59.82,59.86,59.81,59.85,1000.0,45.7014,45.732,45.6938,45.7243,1000.0
2018-01-16 12:40:00,59.84,59.84,59.77,59.77,1430.0,45.7167,45.7167,45.6632,45.6632,1430.0
2018-01-16 12:50:00,59.75,59.76,59.69,59.72,2911.0,45.6479,45.6556,45.6021,45.625,2911.0
2018-01-16 13:00:00,59.7,59.8,59.69,59.8,6545.0,45.6097,45.6861,45.6021,45.6861,6545.0
2018-01-16 13:10:00,59.87,59.87,59.83,59.85,1154.0,45.7396,45.7396,45.709,45.7243,1154.0
2018-01-16 13:20:00,59.84,59.85,59.75,59.78,2191.0,45.7167,45.7243,45.6479,45.6709,2191.0
2018-01-16 13:30:00,59.82,59.86,59.72,59.72,1335.0,45.7014,45.732,45.625,45.625,1335.0
2018-01-16 13:40:00,59.7,59.72,59.68,59.7,2073.0,45.6097,45.625,45.5945,45.6097,2073.0
2018-01-16 13:50:00,59.71,59.71,59.61,59.67,2092.0,45.6174,45.6174,45.541,45.5868,2092.0
2018-01-16 14:00:00,59.67,59.68,59.64,59.64,2297.0,45.5868,45.5945,45.5639,45.5639,2297.0
2018-01-16 14:10:00,59.66,59.7,59.62,59.67,3561.0,45.5792,45.6097,45.5486,45.5868,3561.0
2018-01-16 14:20:00,59.67,59.74,59.67,59.74,2746.0,45.5868,45.6403,45.5868,45.6403,2746.0
2018-01-16 14:30:00,59.72,59.75,59.7,59.71,3057.0,45.625,45.6479,45.6097,45.6174,3057.0
2018-01-16 14:40:00,59.69,59.69,59.58,59.62,4578.0,45.6021,45.6021,45.5181,45.5486,4578.0
2018-01-16 14:50:00,59.6,59.6,59.56,59.58,2204.0,45.5333,45.5333,45.5028,45.5181,2204.0
2018-01-16 15:00:00,59.6,59.65,59.57,59.65,2164.0,45.5333,45.5715,45.5104,45.5715,2164.0
2018-01-16 15:10:00,59.65,59.65,59.49,59.53,3009.0,45.5715,45.5715,45.4493,45.4799,3009.0
2018-01-16 15:20:00,59.56,59.56,59.37,59.39,8462.0,45.5028,45.5028,45.3576,45.3729,8462.0
2018-01-16 15:30:00,59.37,59.41,59.28,59.28,6396.0,45.3576,45.3882,45.2889,45.2889,6396.0
2018-01-16 15:40:00,59.27,59.3,59.22,59.3,12031.0,45.2812,45.3041,45.243,45.3041,12031.0
2018-01-16 15:50:00,59.29,59.35,59.21,59.24,30275.0,45.2965,45.3423,45.2354,45.2583,30275.0
2018-01-17 09:30:00,59.52,59.54,59.34,59.42,900.0,45.4722,45.4875,45.3347,45.3958,900.0
2018-01-17 09:40:00,59.37,59.39,59.34,59.38,600.0,45.3576,45.3729,45.3347,45.3653,600.0
2018-01-17 09:50:00,59.39,59.47,59.35,59.43,8848.0,45.3729,45.434,45.3423,45.4035,8848.0
2018-01-17 10:00:00,59.43,59.45,59.25,59.27,3228.0,45.4035,45.4187,45.2659,45.2812,3228.0
2018-01-17 10:10:00,59.22,59.44,59.22,59.4,5267.0,45.243,45.4111,45.243,45.3805,5267.0
2018-01-17 10:20:00,59.48,59.65,59.48,59.6,3160.0,45.4417,45.5715,45.4417,45.5333,3160.0
2018-01-17 10:30:00,59.6,59.61,59.59,59.6,4600.0,45.5333,45.541,45.5257,45.5333,4600.0
2018-01-17 10:40:00,59.6,59.67,59.6,59.62,2500.0,45.5333,45.5868,45.5333,45.5486,2500.0
2018-01-17 10:50:00,59.59,59.64,59.54,59.55,2813.0,45.5257,45.5639,45.4875,45.4951,2813.0
2018-01-17 11:00:00,59.57,59.57,59.45,59.48,9518.0,45.5104,45.5104,45.4187,45.4417,9518.0
2018-01-17 11:10:00,59.46,59.46,59.37,59.42,8920.0,45.4264,45.4264,45.3576,45.3958,8920.0
2018-01-17 11:20:00,59.42,59.42,59.19,59.22,2900.0,45.3958,45.3958,45.2201,45.243,2900.0
2018-01-17 11:30:00,59.23,59.25,59.21,59.23,2200.0,45.2507,45.2659,45.2354,45.2507,2200.0
2018-01-17 11:40:00,59.25,59.25,59.16,59.18,3636.0,45.2659,45.2659,45.1972,45.2125,3636.0
2018-01-17 11:50:00,59.18,59.18,59.02,59.04,3400.0,45.2125,45.2125,45.0902,45.1055,3400.0
2018-01-17 12:00:00,59.05,59.12,59.02,59.12,2200.0,45.1131,45.1666,45.0902,45.1666,2200.0
2018-01-17 12:10:00,59.12,59.14,59.1,59.14,4136.0,45.1666,45.1819,45.1513,45.1819,4136.0
2018-01-17 12:20:00,59.15,59.4,59.13,59.38,9640.0,45.1895,45.3805,45.1743,45.3653,9640.0
2018-01-17 12:30:00,59.4,59.52,59.4,59.48,7452.0,45.3805,45.4722,45.3805,45.4417,7452.0
2018-01-17 12:40:00,59.49,59.49,59.42,59.46,6897.0,45.4493,45.4493,45.3958,45.4264,6897.0
2018-01-17 12:50:00,59.46,59.54,59.44,59.53,2400.0,45.4264,45.4875,45.4111,45.4799,2400.0
2018-01-17 13:00:00,59.54,59.69,59.54,59.67,10188.0,45.4875,45.6021,45.4875,45.5868,10188.0
2018-01-17 13:10:00,59.67,59.75,59.66,59.71,6640.0,45.5868,45.6479,45.5792,45.6174,6640.0
2018-01-17 13:20:00,59.7,59.7,59.58,59.6,1700.0,45.6097,45.6097,45.5181,45.5333,1700.0
2018-01-17 13:30:00,59.59,59.68,59.58,59.63,5337.0,45.5257,45.5945,45.5181,45.5563,5337.0
2018-01-17 13:40:00,59.62,59.75,59.59,59.75,9923.0,45.5486,45.6479,45.5257,45.6479,9923.0
2018-01-17 13:50:00,59.74,59.79,59.69,59.73,7892.0,45.6403,45.6785,45.6021,45.6327,7892.0
2018-01-17 14:00:00,59.74,59.87,59.74,59.86,6400.0,45.6403,45.7396,45.6403,45.732,6400.0
2018-01-17 14:10:00,59.82,59.89,59.82,59.89,2955.0,45.7014,45.7549,45.7014,45.7549,2955.0
2018-01-17 14:20:00,59.9,59.9,59.86,59.86,2800.0,45.7625,45.7625,45.732,45.732,2800.0
2018-01-17 14:30:00,59.86,59.93,59.85,59.92,2533.0,45.732,45.7854,45.7243,45.7778,2533.0
2018-01-17 14:40:00,59.93,60.02,59.93,59.99,5573.0,45.7854,45.8542,45.7854,45.8313,5573.0
2018-01-17 14:50:00,60.02,60.03,59.97,59.99,4828.0,45.8542,45.8618,45.816,45.8313,4828.0
2018-01-17 15:00:00,59.98,59.98,59.91,59.93,4287.0,45.8236,45.8236,45.7702,45.7854,4287.0
2018-01-17 15:10:00,59.92,59.93,59.87,59.88,2500.0,45.7778,45.7854,45.7396,45.7472,2500.0
2018-01-17 15:20:00,59.87,59.89,59.8,59.85,5557.0,45.7396,45.7549,45.6861,45.7243,5557.0
2018-01-17 15:30:00,59.86,60.06,59.86,60.05,10345.0,45.732,45.8848,45.732,45.8771,10345.0
2018-01-17 15:40:00,60.08,60.18,60.08,60.18,13082.0,45.9,45.9764,45.9,45.9764,13082.0
2018-01-17 15:50:00,60.18,60.19,60.0,60.13,46615.0,45.9764,45.9841,45.8389,45.9382,46615.0
2018-01-18 09:30:00,59.88,59.88,59.26,59.32,1300.0,45.7472,45.7472,45.2736,45.3194,1300.0
2018-01-18 09:40:00,59.37,59.4,59.24,59.26,3014.0,45.3576,45.3805,45.2583,45.2736,3014.0
2018-01-18 09:50:00,59.2,59.26,59.2,59.24,1800.0,45.2277,45.2736,45.2277,45.2583,1800.0
2018-01-18 10:00:00,59.24,59.4,59.18,59.3,5820.0,45.2583,45.3805,45.2125,45.3041,5820.0
2018-01-18 10:10:00,59.21,59.23,59.08,59.08,5189.0,45.2354,45.2507,45.1361,45.1361,5189.0
2018-01-18 10:20:00,59.08,59.1,59.01,59.02,2500.0,45.1361,45.1513,45.0826,45.0902,2500.0
2018-01-18 10:30:00,59.0,59.12,58.97,59.04,3359.0,45.0749,45.1666,45.052,45.1055,3359.0
2018-01-18 10:40:00,59.01,59.1,59.01,59.08,1800.0,45.0826,45.1513,45.0826,45.1361,1800.0
2018-01-18 10:50:00,59.04,59.15,59.03,59.15,1500.0,45.1055,45.1895,45.0979,45.1895,1500.0
2018-01-18 11:00:00,59.19,59.2,59.06,59.08,4000.0,45.2201,45.2277,45.1208,45.1361,4000.0
2018-01-18 11:10:00,59.07,59.15,59.07,59.15,3867.0,45.1284,45.1895,45.1284,45.1895,3867.0
2018-01-18 11:20:00,59.15,59.19,59.1,59.13,6200.0,45.1895,45.2201,45.1513,45.1743,6200.0
2018-01-18 11:30:00,59.13,59.13,59.07,59.07,4100.0,45.1743,45.1743,45.1284,45.1284,4100.0
2018-01-18 11:40:00,59.08,59.13,59.02,59.06,3653.0,45.1361,45.1743,45.0902,45.1208,3653.0
2018-01-18 11:50:00,59.04,59.17,59.04,59.17,3500.0,45.1055,45.2048,45.1055,45.2048,3500.0
2018-01-18 12:00:00,59.18,59.32,59.16,59.32,4950.0,45.2125,45.3194,45.1972,45.3194,4950.0
2018-01-18 12:10:00,59.32,59.41,59.27,59.4,6928.0,45.3194,45.3882,45.2812,45.3805,6928.0
2018-01-18 12:20:00,59.41,59.41,59.27,59.27,4386.0,45.3882,45.3882,45.2812,45.2812,4386.0
2018-01-18 12:30:00,59.27,59.33,59.25,59.33,1800.0,45.2812,45.3271,45.2659,45.3271,1800.0
2018-01-18 12:40:00,59.32,59.35,59.21,59.22,2447.0,45.3194,45.3423,45.2354,45.243,2447.0
2018-01-18 12:50:00,59.21,59.31,59.21,59.3,1200.0,45.2354,45.3118,45.2354,45.3041,1200.0
2018-01-18 13:00:00,59.29,59.37,59.26,59.35,2091.0,45.2965,45.3576,45.2736,45.3423,2091.0
2018-01-18 13:10:00,59.33,59.37,59.3,59.3,2000.0,45.3271,45.3576,45.3041,45.3041,2000.0
2018-01-18 13:20:00,59.29,59.48,59.29,59.31,2716.0,45.2965,45.4417,45.2965,45.3118,2716.0
2018-01-18 13:30:00,59.28,59.29,59.27,59.27,2200.0,45.2889,45.2965,45.2812,45.2812,2200.0
2018-01-18 13:40:00,59.29,59.32,59.22,59.27,3700.0,45.2965,45.3194,45.243,45.2812,3700.0
2018-01-18 13:50:00,59.26,59.27,59.19,59.26,3455.0,45.2736,45.2812,45.2201,45.2736,3455.0
2018-01-18 14:00:00,59.29,59.35,59.25,59.35,4303.0,45.2965,45.3423,45.2659,45.3423,4303.0
2018-01-18 14:10:00,59.38,59.44,59.38,59.39,3500.0,45.3653,45.4111,45.3653,45.3729,3500.0
2018-01-18 14:20:00,59.39,59.4,59.34,59.39,2649.0,45.3729,45.3805,45.3347,45.3729,2649.0
2018-01-18 14:30:00,59.42,59.46,59.42,59.45,3100.0,45.3958,45.4264,45.3958,45.4187,3100.0
2018-01-18 14:40:00,59.41,59.41,59.32,59.35,1600.0,45.3882,45.3882,45.3194,45.3423,1600.0
2018-01-18 14:50:00,59.39,59.51,59.39,59.51,4200.0,45.3729,45.4646,45.3729,45.4646,4200.0
2018-01-18 15:00:00,59.51,59.64,59.51,59.61,4480.0,45.4646,45.5639,45.4646,45.541,4480.0
2018-01-18 15:10:00,59.59,59.59,59.48,59.5,3015.0,45.5257,45.5257,45.4417,45.4569,3015.0
2018-01-18 15:20:00,59.5,59.5,59.37,59.39,2500.0,45.4569,45.4569,45.3576,45.3729,2500.0
2018-01-18 15:30:00,59.37,59.39,59.32,59.35,7085.0,45.3576,45.3729,45.3194,45.3423,7085.0
2018-01-18 15:40:00,59.34,59.35,59.26,59.29,6800.0,45.3347,45.3423,45.2736,45.2965,6800.0
2018-01-18 15:50:00,59.28,59.36,59.26,59.31,18985.0,45.2889,45.35,45.2736,45.3118,18985.0
2018-01-19 09:30:00,59.29,59.3,59.09,59.14,2556.0,45.2965,45.3041,45.1437,45.1819,2556.0
2018-01-19 09:40:00,59.13,59.16,58.88,58.9,8769.0,45.1743,45.1972,44.9833,44.9985,8769.0
2018-01-19 09:50:00,58.91,58.96,58.78,58.78,400.0,45.0062,45.0444,44.9069,44.9069,400.0
2018-01-19 10:00:00,58.78,58.78,58.58,58.58,3554.0,44.9069,44.9069,44.7541,44.7541,3554.0
2018-01-19 10:10:00,58.6,58.76,58.59,58.75,2700.0,44.7694,44.8916,44.7617,44.8839,2700.0
2018-01-19 10:20:00,58.72,58.88,58.72,58.85,4771.0,44.861,44.9833,44.861,44.9603,4771.0
2018-01-19 10:30:00,58.8,58.82,58.73,58.76,3016.0,44.9221,44.9374,44.8687,44.8916,3016.0
2018-01-19 10:40:00,58.81,58.84,58.75,58.84,4895.0,44.9298,44.9527,44.8839,44.9527,4895.0
2018-01-19 10:50:00,58.86,58.87,58.8,58.85,2000.0,44.968,44.9756,44.9221,44.9603,2000.0
2018-01-19 11:00:00,58.87,58.88,58.82,58.82,1400.0,44.9756,44.9833,44.9374,44.9374,1400.0
2018-01-19 11:10:00,58.81,58.85,58.75,58.85,1600.0,44.9298,44.9603,44.8839,44.9603,1600.0
2018-01-19 11:20:00,58.87,58.89,58.83,58.83,1300.0,44.9756,44.9909,44.9451,44.9451,1300.0
2018-01-19 11:30:00,58.82,58.82,58.77,58.81,2322.0,44.9374,44.9374,44.8992,44.9298,2322.0
2018-01-19 11:40:00,58.77,58.77,58.73,58.77,900.0,44.8992,44.8992,44.8687,44.8992,900.0
2018-01-19 11:50:00,58.73,58.74,58.72,58.74,700.0,44.8687,44.8763,44.861,44.8763,700.0
2018-01-19 12:00:00,58.74,58.74,58.7,58.72,1750.0,44.8763,44.8763,44.8458,44.861,1750.0
2018-01-19 12:10:00,58.7,58.7,58.66,58.66,1400.0,44.8458,44.8458,44.8152,44.8152,1400.0
2018-01-19 12:20:00,58.66,58.66,58.59,58.63,1600.0,44.8152,44.8152,44.7617,44.7923,1600.0
2018-01-19 12:30:00,58.63,58.63,58.49,58.49,1200.0,44.7923,44.7923,44.6853,44.6853,1200.0
2018-01-19 12:40:00,58.51,58.56,58.49,58.49,1300.0,44.7006,44.7388,44.6853,44.6853,1300.0
2018-01-19 12:50:00,58.47,58.48,58.47,58.48,400.0,44.67,44.6777,44.67,44.6777,400.0
2018-01-19 13:00:00,58.49,58.49,58.39,58.39,965.0,44.6853,44.6853,44.6089,44.6089,965.0
2018-01-19 13:10:00,58.38,58.39,58.37,58.37,1192.0,44.6013,44.6089,44.5936,44.5936,1192.0
2018-01-19 13:20:00,58.4,58.4,58.35,58.35,1600.0,44.6166,44.6166,44.5784,44.5784,1600.0
2018-01-19 13:30:00,58.33,58.35,58.27,58.27,1300.0,44.5631,44.5784,44.5172,44.5172,1300.0
2018-01-19 13:40:00,58.28,58.3,58.25,58.3,1300.0,44.5249,44.5402,44.502,44.5402,1300.0
2018-01-19 13:50:00,58.33,58.35,58.31,58.33,1484.0,44.5631,44.5784,44.5478,44.5631,1484.0
2018-01-19 14:00:00,58.35,58.37,58.35,58.35,900.0,44.5784,44.5936,44.5784,44.5784,900.0
2018-01-19 14:10:00,58.41,58.42,58.39,58.42,1788.0,44.6242,44.6318,44.6089,44.6318,1788.0
2018-01-19 14:20:00,58.44,58.5,58.4,58.4,2000.0,44.6471,44.693,44.6166,44.6166,2000.0
2018-01-19 14:30:00,58.43,58.46,58.43,58.46,824.0,44.6395,44.6624,44.6395,44.6624,824.0
2018-01-19 14:40:00,58.46,58.53,58.46,58.47,1264.0,44.6624,44.7159,44.6624,44.67,1264.0
2018-01-19 14:50:00,58.49,58.75,58.49,58.75,3306.0,44.6853,44.8839,44.6853,44.8839,3306.0
2018-01-19 15:00:00,58.75,58.9,58.75,58.88,11145.0,44.8839,44.9985,44.8839,44.9833,11145.0
2018-01-19 15:10:00,58.88,58.99,58.88,58.99,3936.0,44.9833,45.0673,44.9833,45.0673,3936.0
2018-01-19 15:20:00,58.99,59.29,58.99,59.29,13969.0,45.0673,45.2965,45.0673,45.2965,13969.0
2018-01-19 15:30:00,59.29,59.31,59.17,59.2,5200.0,45.2965,45.3118,45.2048,45.2277,5200.0
2018-01-19 15:40:00,59.2,59.2,59.07,59.13,5930.0,45.2277,45.2277,45.1284,45.1743,5930.0
2018-01-19 15:50:00,59.14,59.3,59.13,59.29,11801.0,45.1819,45.3041,45.1743,45.2965,11801.0
2018-01-22 09:30:00,59.3,59.34,59.26,59.31,1287.0,45.3041,45.3347,45.2736,45.3118,1287.0
2018-01-22 09:40:00,59.33,59.37,59.18,59.21,3560.0,45.3271,45.3576,45.2125,45.2354,3560.0
2018-01-22 09:50:00,59.2,59.3,59.19,59.3,1700.0,45.2277,45.3041,45.2201,45.3041,1700.0
2018-01-22 10:00:00,59.27,59.31,59.27,59.31,600.0,45.2812,45.3118,45.2812,45.3118,600.0
2018-01-22 10:10:00,59.37,59.66,59.37,59.66,1100.0,45.3576,45.5792,45.3576,45.5792,1100.0
2018-01-22 10:20:00,59.69,59.69,59.58,59.58,1000.0,45.6021,45.6021,45.5181,45.5181,1000.0
2018-01-22 10:30:00,59.59,59.61,59.54,59.61,2098.0,45.5257,45.541,45.4875,45.541,2098.0
2018-01-22 10:40:00,59.59,59.65,59.57,59.58,1592.0,45.5257,45.5715,45.5104,45.5181,1592.0
2018-01-22 10:50:00,59.59,59.63,59.55,59.55,2726.0,45.5257,45.5563,45.4951,45.4951,2726.0
2018-01-22 11:00:00,59.55,59.61,59.53,59.6,1500.0,45.4951,45.541,45.4799,45.5333,1500.0
2018-01-22 11:10:00,59.64,59.67,59.64,59.66,1000.0,45.5639,45.5868,45.5639,45.5792,1000.0
2018-01-22 11:20:00,59.68,59.69,59.58,59.59,2159.0,45.5945,45.6021,45.5181,45.5257,2159.0
2018-01-22 11:30:00,59.6,59.67,59.59,59.66,2612.0,45.5333,45.5868,45.5257,45.5792,2612.0
2018-01-22 11:40:00,59.63,59.65,59.61,59.62,1020.0,45.5563,45.5715,45.541,45.5486,1020.0
2018-01-22 11:50:00,59.58,59.58,59.51,59.51,800.0,45.5181,45.5181,45.4646,45.4646,800.0
2018-01-22 12:00:00,59.53,59.58,59.53,59.58,1500.0,45.4799,45.5181,45.4799,45.5181,1500.0
2018-01-22 12:10:00,59.56,59.58,59.56,59.58,300.0,45.5028,45.5181,45.5028,45.5181,300.0
2018-01-22 12:20:00,59.65,59.69,59.64,59.66,823.0,45.5715,45.6021,45.5639,45.5792,823.0
2018-01-22 12:30:00,59.65,59.66,59.61,59.63,2900.0,45.5715,45.5792,45.541,45.5563,2900.0
2018-01-22 12:40:00,59.6,59.61,59.58,59.58,1115.0,45.5333,45.541,45.5181,45.5181,1115.0
2018-01-22 12:50:00,59.56,59.56,59.4,59.4,2600.0,45.5028,45.5028,45.3805,45.3805,2600.0
2018-01-22 13:00:00,59.4,59.5,59.4,59.46,1100.0,45.3805,45.4569,45.3805,45.4264,1100.0
2018-01-22 13:10:00,59.48,59.48,59.41,59.41,600.0,45.4417,45.4417,45.3882,45.3882,600.0
2018-01-22 13:20:00,59.41,59.41,59.35,59.35,600.0,45.3882,45.3882,45.3423,45.3423,600.0
2018-01-22 13:30:00,59.34,59.39,59.33,59.39,1400.0,45.3347,45.3729,45.3271,45.3729,1400.0
2018-01-22 13:40:00,59.41,59.42,59.39,59.39,600.0,45.3882,45.3958,45.3729,45.3729,600.0
2018-01-22 13:50:00,59.34,59.34,59.28,59.28,1200.0,45.3347,45.3347,45.2889,45.2889,1200.0
2018-01-22 14:00:00,59.28,59.3,59.25,59.29,3100.0,45.2889,45.3041,45.2659,45.2965,3100.0
2018-01-22 14:10:00,59.31,59.31,59.21,59.22,1600.0,45.3118,45.3118,45.2354,45.243,1600.0
2018-01-22 14:20:00,59.16,59.16,59.02,59.08,2600.0,45.1972,45.1972,45.0902,45.1361,2600.0
2018-01-22 14:30:00,59.12,59.28,59.12,59.23,8100.0,45.1666,45.2889,45.1666,45.2507,8100.0
2018-01-22 14:40:00,59.25,59.27,59.24,59.26,2300.0,45.2659,45.2812,45.2583,45.2736,2300.0
2018-01-22 14:50:00,59.27,59.27,59.22,59.24,500.0,45.2812,45.2812,45.243,45.2583,500.0
2018-01-22 15:00:00,59.24,59.26,59.24,59.25,800.0,45.2583,45.2736,45.2583,45.2659,800.0
2018-01-22 15:10:00,59.24,59.24,59.2,59.22,2292.0,45.2583,45.2583,45.2277,45.243,2292.0
2018-01-22 15:20:00,59.2,59.24,59.19,59.2,4553.0,45.2277,45.2583,45.2201,45.2277,4553.0
2018-01-22 15:30:00,59.2,59.23,59.18,59.21,4094.0,45.2277,45.2507,45.2125,45.2354,4094.0
2018-01-22 15:40:00,59.2,59.25,59.2,59.25,4567.0,45.2277,45.2659,45.2277,45.2659,4567.0
2018-01-22 15:50:00,59.25,59.3,59.14,59.3,18361.0,45.2659,45.3041,45.1819,45.3041,18361.0
2018-01-23 09:30:00,59.71,59.74,59.61,59.73,2600.0,45.6174,45.6403,45.541,45.6327,2600.0
2018-01-23 09:40:00,59.55,59.63,59.55,59.63,3100.0,45.4951,45.5563,45.4951,45.5563,3100.0
2018-01-23 09:50:00,59.58,59.63,59.53,59.61,3200.0,45.5181,45.5563,45.4799,45.541,3200.0
2018-01-23 10:00:00,59.59,59.59,59.31,59.32,2500.0,45.5257,45.5257,45.3118,45.3194,2500.0
2018-01-23 10:10:00,59.33,59.53,59.33,59.53,4300.0,45.3271,45.4799,45.3271,45.4799,4300.0
2018-01-23 10:20:00,59.56,59.79,59.55,59.79,5114.0,45.5028,45.6785,45.4951,45.6785,5114.0
2018-01-23 10:30:00,59.79,59.98,59.79,59.95,3800.0,45.6785,45.8236,45.6785,45.8007,3800.0
2018-01-23 10:40:00,59.93,60.22,59.93,60.22,2100.0,45.7854,46.007,45.7854,46.007,2100.0
2018-01-23 10:50:00,60.21,60.49,60.21,60.41,3504.0,45.9994,46.2133,45.9994,46.1522,3504.0
2018-01-23 11:00:00,60.47,60.5,60.25,60.34,4600.0,46.198,46.2209,46.0299,46.0987,4600.0
2018-01-23 11:10:00,60.34,60.35,60.2,60.22,3832.0,46.0987,46.1063,45.9917,46.007,3832.0
2018-01-23 11:20:00,60.2,60.22,60.05,60.1,3000.0,45.9917,46.007,45.8771,45.9153,3000.0
2018-01-23 11:30:00,60.15,60.22,60.15,60.17,5650.0,45.9535,46.007,45.9535,45.9688,5650.0
2018-01-23 11:40:00,60.17,60.23,60.16,60.19,2900.0,45.9688,46.0146,45.9612,45.9841,2900.0
2018-01-23 11:50:00,60.16,60.2,60.16,60.19,900.0,45.9612,45.9917,45.9612,45.9841,900.0
2018-01-23 12:00:00,60.2,60.21,60.18,60.18,1900.0,45.9917,45.9994,45.9764,45.9764,1900.0
2018-01-23 12:10:00,60.17,60.2,60.16,60.19,2066.0,45.9688,45.9917,45.9612,45.9841,2066.0
2018-01-23 12:20:00,60.14,60.14,60.11,60.11,1100.0,45.9459,45.9459,45.923,45.923,1100.0
2018-01-23 12:30:00,60.09,60.09,60.04,60.05,1000.0,45.9077,45.9077,45.8695,45.8771,1000.0
2018-01-23 12:40:00,60.04,60.04,59.99,59.99,1300.0,45.8695,45.8695,45.8313,45.8313,1300.0
2018-01-23 12:50:00,59.98,60.03,59.96,59.96,1700.0,45.8236,45.8618,45.8084,45.8084,1700.0
2018-01-23 13:00:00,59.97,60.03,59.97,60.03,1700.0,45.816,45.8618,45.816,45.8618,1700.0
2018-01-23 13:10:00,60.0,60.04,60.0,60.04,2200.0,45.8389,45.8695,45.8389,45.8695,2200.0
2018-01-23 13:20:00,60.05,60.08,60.04,60.05,2700.0,45.8771,45.9,45.8695,45.8771,2700.0
2018-01-23 13:30:00,60.06,60.1,60.04,60.09,3900.0,45.8848,45.9153,45.8695,45.9077,3900.0
2018-01-23 13:40:00,60.1,60.12,60.08,60.1,7200.0,45.9153,45.9306,45.9,45.9153,7200.0
2018-01-23 13:50:00,60.1,60.15,60.08,60.1,3000.0,45.9153,45.9535,45.9,45.9153,3000.0
2018-01-23 14:00:00,60.1,60.1,59.98,60.0,5574.0,45.9153,45.9153,45.8236,45.8389,5574.0
2018-01-23 14:10:00,60.01,60.07,59.99,60.07,2800.0,45.8466,45.8924,45.8313,45.8924,2800.0
2018-01-23 14:20:00,60.08,60.09,60.02,60.07,2425.0,45.9,45.9077,45.8542,45.8924,2425.0
2018-01-23 14:30:00,60.07,60.14,60.07,60.11,2443.0,45.8924,45.9459,45.8924,45.923,2443.0
2018-01-23 14:40:00,60.1,60.13,60.08,60.12,3629.0,45.9153,45.9382,45.9,45.9306,3629.0
2018-01-23 14:50:00,60.12,60.12,60.01,60.07,4651.0,45.9306,45.9306,45.8466,45.8924,4651.0
2018-01-23 15:00:00,60.08,60.18,60.03,60.18,4424.0,45.9,45.9764,45.8618,45.9764,4424.0
2018-01-23 15:10:00,60.19,60.22,60.14,60.19,5177.0,45.9841,46.007,45.9459,45.9841,5177.0
2018-01-23 15:20:00,60.18,60.22,60.18,60.2,3199.0,45.9764,46.007,45.9764,45.9917,3199.0
2018-01-23 15:30:00,60.21,60.28,60.19,60.28,3145.0,45.9994,46.0528,45.9841,46.0528,3145.0
2018-01-23 15:40:00,60.29,60.33,60.24,60.33,3655.0,46.0605,46.091,46.0223,46.091,3655.0
2018-01-23 15:50:00,60.29,60.31,60.23,60.31,10178.0,46.0605,46.0758,46.0146,46.0758,10178.0
2018-01-24 09:30:00,60.21,60.32,60.17,60.17,1800.0,45.9994,46.0834,45.9688,45.9688,1800.0
2018-01-24 09:40:00,60.33,60.37,60.18,60.19,2423.0,46.091,46.1216,45.9764,45.9841,2423.0
2018-01-24 09:50:00,60.25,60.44,60.25,60.33,3600.0,46.0299,46.1751,46.0299,46.091,3600.0
2018-01-24 10:00:00,60.31,60.33,60.26,60.33,2300.0,46.0758,46.091,46.0376,46.091,2300.0
2018-01-24 10:10:00,60.31,60.37,60.26,60.37,2800.0,46.0758,46.1216,46.0376,46.1216,2800.0
2018-01-24 10:20:00,60.36,60.41,60.33,60.33,1500.0,46.114,46.1522,46.091,46.091,1500.0
2018-01-24 10:30:00,60.34,60.46,60.34,60.43,1800.0,46.0987,46.1904,46.0987,46.1674,1800.0
2018-01-24 10:40:00,60.44,60.45,60.34,60.35,2200.0,46.1751,46.1827,46.0987,46.1063,2200.0
2018-01-24 10:50:00,60.36,60.39,60.28,60.36,3600.0,46.114,46.1369,46.0528,46.114,3600.0
2018-01-24 11:00:00,60.34,60.38,60.32,60.38,2600.0,46.0987,46.1292,46.0834,46.1292,2600.0
2018-01-24 11:10:00,60.3,60.32,60.25,60.25,18600.0,46.0681,46.0834,46.0299,46.0299,18600.0
2018-01-24 11:20:00,60.28,60.34,60.27,60.3,2000.0,46.0528,46.0987,46.0452,46.0681,2000.0
2018-01-24 11:30:00,60.32,60.57,60.32,60.56,3533.0,46.0834,46.2744,46.0834,46.2668,3533.0
2018-01-24 11:40:00,60.57,60.79,60.57,60.78,7342.0,46.2744,46.4425,46.2744,46.4348,7342.0
2018-01-24 11:50:00,60.81,60.91,60.81,60.84,2400.0,46.4578,46.5342,46.4578,46.4807,2400.0
2018-01-24 12:00:00,60.86,60.87,60.74,60.76,1700.0,46.496,46.5036,46.4043,46.4196,1700.0
2018-01-24 12:10:00,60.76,60.79,60.7,60.7,1758.0,46.4196,46.4425,46.3737,46.3737,1758.0
2018-01-24 12:20:00,60.69,60.69,60.55,60.55,1060.0,46.3661,46.3661,46.2591,46.2591,1060.0
2018-01-24 12:30:00,60.5,60.57,60.48,60.55,1800.0,46.2209,46.2744,46.2056,46.2591,1800.0
2018-01-24 12:40:00,60.55,60.68,60.55,60.6,3800.0,46.2591,46.3584,46.2591,46.2973,3800.0
2018-01-24 12:50:00,60.6,60.63,60.6,60.6,1400.0,46.2973,46.3202,46.2973,46.2973,1400.0
2018-01-24 13:00:00,60.57,60.58,60.55,60.56,1400.0,46.2744,46.282,46.2591,46.2668,1400.0
2018-01-24 13:10:00,60.57,60.64,60.54,60.64,2500.0,46.2744,46.3279,46.2515,46.3279,2500.0
2018-01-24 13:20:00,60.64,60.75,60.64,60.75,1723.0,46.3279,46.4119,46.3279,46.4119,1723.0
2018-01-24 13:30:00,60.75,60.89,60.73,60.83,4724.0,46.4119,46.5189,46.3966,46.473,4724.0
2018-01-24 13:40:00,60.82,60.82,60.67,60.71,2805.0,46.4654,46.4654,46.3508,46.3814,2805.0
2018-01-24 13:50:00,60.68,60.69,60.59,60.59,1600.0,46.3584,46.3661,46.2897,46.2897,1600.0
2018-01-24 14:00:00,60.6,60.62,60.57,60.59,1500.0,46.2973,46.3126,46.2744,46.2897,1500.0
2018-01-24 14:10:00,60.6,60.6,60.55,60.55,1000.0,46.2973,46.2973,46.2591,46.2591,1000.0
2018-01-24 14:20:00,60.57,60.72,60.57,60.72,2100.0,46.2744,46.389,46.2744,46.389,2100.0
2018-01-24 14:30:00,60.7,60.7,60.62,60.62,2200.0,46.3737,46.3737,46.3126,46.3126,2200.0
2018-01-24 14:40:00,60.6,60.62,60.52,60.54,1800.0,46.2973,46.3126,46.2362,46.2515,1800.0
2018-01-24 14:50:00,60.52,60.54,60.47,60.49,2800.0,46.2362,46.2515,46.198,46.2133,2800.0
2018-01-24 15:00:00,60.48,60.48,60.42,60.46,4451.0,46.2056,46.2056,46.1598,46.1904,4451.0
2018-01-24 15:10:00,60.45,60.53,60.43,60.47,5585.0,46.1827,46.2438,46.1674,46.198,5585.0
2018-01-24 15:20:00,60.48,60.54,60.47,60.48,2599.0,46.2056,46.2515,46.198,46.2056,2599.0
2018-01-24 15:30:00,60.5,60.54,60.45,60.46,6477.0,46.2209,46.2515,46.1827,46.1904,6477.0
2018-01-24 15:40:00,60.46,60.56,60.42,60.52,14315.0,46.1904,46.2668,46.1598,46.2362,14315.0
2018-01-24 15:50:00,60.51,60.56,60.5,60.55,12905.0,46.2286,46.2668,46.2209,46.2591,12905.0
2018-01-25 09:30:00,60.54,60.6,60.45,60.57,1834.0,46.2515,46.2973,46.1827,46.2744,1834.0
2018-01-25 09:40:00,60.46,60.64,60.45,60.64,2300.0,46.1904,46.3279,46.1827,46.3279,2300.0
2018-01-25 09:50:00,60.69,60.69,60.62,60.65,1400.0,46.3661,46.3661,46.3126,46.3355,1400.0
2018-01-25 10:00:00,60.6,60.71,60.57,60.66,2196.0,46.2973,46.3814,46.2744,46.3432,2196.0
2018-01-25 10:10:00,60.68,60.79,60.68,60.78,6000.0,46.3584,46.4425,46.3584,46.4348,6000.0
2018-01-25 10:20:00,60.77,60.78,60.69,60.7,2700.0,46.4272,46.4348,46.3661,46.3737,2700.0
2018-01-25 10:30:00,60.68,60.71,60.65,60.67,1869.0,46.3584,46.3814,46.3355,46.3508,1869.0
2018-01-25 10:40:00,60.66,60.72,60.65,60.71,2764.0,46.3432,46.389,46.3355,46.3814,2764.0
2018-01-25 10:50:00,60.71,60.71,60.65,60.7,2400.0,46.3814,46.3814,46.3355,46.3737,2400.0
2018-01-25 11:00:00,60.7,60.71,60.65,60.71,3650.0,46.3737,46.3814,46.3355,46.3814,3650.0
2018-01-25 11:10:00,60.71,60.79,60.69,60.74,5908.0,46.3814,46.4425,46.3661,46.4043,5908.0
2018-01-25 11:20:00,60.74,60.74,60.7,60.72,2900.0,46.4043,46.4043,46.3737,46.389,2900.0
2018-01-25 11:30:00,60.71,60.73,60.7,60.72,2300.0,46.3814,46.3966,46.3737,46.389,2300.0
2018-01-25 11:40:00,60.71,60.73,60.67,60.69,4300.0,46.3814,46.3966,46.3508,46.3661,4300.0
2018-01-25 11:50:00,60.7,60.7,60.55,60.55,2500.0,46.3737,46.3737,46.2591,46.2591,2500.0
2018-01-25 12:00:00,60.55,60.63,60.55,60.63,1619.0,46.2591,46.3202,46.2591,46.3202,1619.0
2018-01-25 12:10:00,60.63,60.72,60.63,60.71,3473.0,46.3202,46.389,46.3202,46.3814,3473.0
2018-01-25 12:20:00,60.72,60.76,60.68,60.75,3120.0,46.389,46.4196,46.3584,46.4119,3120.0
2018-01-25 12:30:00,60.72,60.72,60.66,60.67,2525.0,46.389,46.389,46.3432,46.3508,2525.0
2018-01-25 12:40:00,60.68,60.68,60.64,60.64,1600.0,46.3584,46.3584,46.3279,46.3279,1600.0
2018-01-25 12:50:00,60.61,60.62,60.59,60.6,1200.0,46.305,46.3126,46.2897,46.2973,1200.0
2018-01-25 13:00:00,60.58,60.59,60.55,60.58,1900.0,46.282,46.2897,46.2591,46.282,1900.0
2018-01-25 13:10:00,60.65,60.68,60.64,60.66,1200.0,46.3355,46.3584,46.3279,46.3432,1200.0
2018-01-25 13:20:00,60.65,60.65,60.56,60.57,1500.0,46.3355,46.3355,46.2668,46.2744,1500.0
2018-01-25 13:30:00,60.56,60.6,60.55,60.6,1500.0,46.2668,46.2973,46.2591,46.2973,1500.0
2018-01-25 13:40:00,60.58,60.62,60.56,60.56,2100.0,46.282,46.3126,46.2668,46.2668,2100.0
2018-01-25 13:50:00,60.57,60.57,60.55,60.55,800.0,46.2744,46.2744,46.2591,46.2591,800.0
2018-01-25 14:00:00,60.55,60.61,60.55,60.55,2863.0,46.2591,46.305,46.2591,46.2591,2863.0
2018-01-25 14:10:00,60.54,60.57,60.52,60.57,2500.0,46.2515,46.2744,46.2362,46.2744,2500.0
2018-01-25 14:20:00,60.57,60.6,60.57,60.57,800.0,46.2744,46.2973,46.2744,46.2744,800.0
2018-01-25 14:30:00,60.57,60.65,60.57,60.63,2030.0,46.2744,46.3355,46.2744,46.3202,2030.0
2018-01-25 14:40:00,60.64,60.7,60.64,60.69,2600.0,46.3279,46.3737,46.3279,46.3661,2600.0
2018-01-25 14:50:00,60.7,60.7,60.63,60.65,3300.0,46.3737,46.3737,46.3202,46.3355,3300.0
2018-01-25 15:00:00,60.66,60.74,60.66,60.73,2720.0,46.3432,46.4043,46.3432,46.3966,2720.0
2018-01-25 15:10:00,60.73,60.74,60.68,60.74,6385.0,46.3966,46.4043,46.3584,46.4043,6385.0
2018-01-25 15:20:00,60.74,60.82,60.74,60.82,4494.0,46.4043,46.4654,46.4043,46.4654,4494.0
2018-01-25 15:30:00,60.82,60.88,60.82,60.83,5900.0,46.4654,46.5112,46.4654,46.473,5900.0
2018-01-25 15:40:00,60.85,60.89,60.83,60.88,8047.0,46.4883,46.5189,46.473,46.5112,8047.0
2018-01-25 15:50:00,60.88,60.9,60.83,60.85,10119.0,46.5112,46.5265,46.473,46.4883,10119.0
2018-01-26 09:30:00,60.92,60.93,60.62,60.71,1300.0,46.5418,46.5494,46.3126,46.3814,1300.0
2018-01-26 09:40:00,60.62,60.62,60.52,60.53,809.0,46.3126,46.3126,46.2362,46.2438,809.0
2018-01-26 09:50:00,60.57,60.73,60.57,60.72,1420.0,46.2744,46.3966,46.2744,46.389,1420.0
2018-01-26 10:00:00,60.81,60.81,60.73,60.73,3176.0,46.4578,46.4578,46.3966,46.3966,3176.0
2018-01-26 10:10:00,60.67,60.67,60.41,60.42,1624.0,46.3508,46.3508,46.1522,46.1598,1624.0
2018-01-26 10:20:00,60.44,60.61,60.41,60.6,3209.0,46.1751,46.305,46.1522,46.2973,3209.0
2018-01-26 10:30:00,60.57,60.62,60.49,60.49,1568.0,46.2744,46.3126,46.2133,46.2133,1568.0
2018-01-26 10:40:00,60.49,60.51,60.42,60.46,1500.0,46.2133,46.2286,46.1598,46.1904,1500.0
2018-01-26 10:50:00,60.42,60.42,60.34,60.39,778.0,46.1598,46.1598,46.0987,46.1369,778.0
2018-01-26 11:00:00,60.35,60.35,60.23,60.23,1250.0,46.1063,46.1063,46.0146,46.0146,1250.0
2018-01-26 11:10:00,60.28,60.28,60.16,60.16,1800.0,46.0528,46.0528,45.9612,45.9612,1800.0
2018-01-26 11:20:00,60.15,60.18,60.1,60.17,2239.0,45.9535,45.9764,45.9153,45.9688,2239.0
2018-01-26 11:30:00,60.17,60.3,60.17,60.28,1593.0,45.9688,46.0681,45.9688,46.0528,1593.0
2018-01-26 11:40:00,60.25,60.31,60.24,60.24,1470.0,46.0299,46.0758,46.0223,46.0223,1470.0
2018-01-26 11:50:00,60.24,60.28,60.24,60.28,800.0,46.0223,46.0528,46.0223,46.0528,800.0
2018-01-26 12:00:00,60.28,60.3,60.26,60.26,900.0,46.0528,46.0681,46.0376,46.0376,900.0
2018-01-26 12:10:00,60.33,60.38,60.33,60.36,700.0,46.091,46.1292,46.091,46.114,700.0
2018-01-26 12:20:00,60.34,60.39,60.33,60.37,1200.0,46.0987,46.1369,46.091,46.1216,1200.0
2018-01-26 12:30:00,60.38,60.38,60.33,60.35,700.0,46.1292,46.1292,46.091,46.1063,700.0
2018-01-26 12:40:00,60.38,60.43,60.38,60.43,1781.0,46.1292,46.1674,46.1292,46.1674,1781.0
2018-01-26 12:50:00,60.43,60.45,60.36,60.36,2076.0,46.1674,46.1827,46.114,46.114,2076.0
2018-01-26 13:00:00,60.38,60.43,60.38,60.43,1900.0,46.1292,46.1674,46.1292,46.1674,1900.0
2018-01-26 13:10:00,60.46,60.46,60.39,60.42,2500.0,46.1904,46.1904,46.1369,46.1598,2500.0
2018-01-26 13:20:00,60.39,60.41,60.38,60.41,3000.0,46.1369,46.1522,46.1292,46.1522,3000.0
2018-01-26 13:30:00,60.4,60.43,60.32,60.32,5200.0,46.1445,46.1674,46.0834,46.0834,5200.0
2018-01-26 13:40:00,60.33,60.38,60.33,60.38,4100.0,46.091,46.1292,46.091,46.1292,4100.0
2018-01-26 13:50:00,60.38,60.38,60.28,60.29,5640.0,46.1292,46.1292,46.0528,46.0605,5640.0
2018-01-26 14:00:00,60.29,60.37,60.28,60.37,1000.0,46.0605,46.1216,46.0528,46.1216,1000.0
2018-01-26 14:10:00,60.35,60.36,60.31,60.36,1200.0,46.1063,46.114,46.0758,46.114,1200.0
2018-01-26 14:20:00,60.35,60.36,60.26,60.29,1600.0,46.1063,46.114,46.0376,46.0605,1600.0
2018-01-26 14:30:00,60.29,60.34,60.29,60.34,1600.0,46.0605,46.0987,46.0605,46.0987,1600.0
2018-01-26 14:40:00,60.33,60.36,60.33,60.34,1600.0,46.091,46.114,46.091,46.0987,1600.0
2018-01-26 14:50:00,60.33,60.33,60.24,60.25,1700.0,46.091,46.091,46.0223,46.0299,1700.0
2018-01-26 15:00:00,60.28,60.32,60.26,60.31,1100.0,46.0528,46.0834,46.0376,46.0758,1100.0
2018-01-26 15:10:00,60.35,60.42,60.35,60.42,1548.0,46.1063,46.1598,46.1063,46.1598,1548.0
2018-01-26 15:20:00,60.43,60.46,60.43,60.46,1647.0,46.1674,46.1904,46.1674,46.1904,1647.0
2018-01-26 15:30:00,60.46,60.53,60.44,60.53,2800.0,46.1904,46.2438,46.1751,46.2438,2800.0
2018-01-26 15:40:00,60.53,60.62,60.53,60.6,2200.0,46.2438,46.3126,46.2438,46.2973,2200.0
2018-01-26 15:50:00,60.58,60.58,60.5,60.56,4006.0,46.282,46.282,46.2209,46.2668,4006.0
2018-01-29 09:30:00,60.2,60.2,59.26,59.26,2100.0,45.9917,45.9917,45.2736,45.2736,2100.0
2018-01-29 09:40:00,59.23,59.43,59.23,59.4,1700.0,45.2507,45.4035,45.2507,45.3805,1700.0
2018-01-29 09:50:00,59.4,59.48,59.4,59.48,770.0,45.3805,45.4417,45.3805,45.4417,770.0
2018-01-29 10:00:00,59.42,59.42,59.2,59.2,2508.0,45.3958,45.3958,45.2277,45.2277,2508.0
2018-01-29 10:10:00,59.22,59.22,59.03,59.04,7459.0,45.243,45.243,45.0979,45.1055,7459.0
2018-01-29 10:20:00,59.03,59.18,58.99,59.18,3523.0,45.0979,45.2125,45.0673,45.2125,3523.0
2018-01-29 10:30:00,59.18,59.18,59.07,59.11,2607.0,45.2125,45.2125,45.1284,45.159,2607.0
2018-01-29 10:40:00,59.21,59.35,59.16,59.28,2677.0,45.2354,45.3423,45.1972,45.2889,2677.0
2018-01-29 10:50:00,59.26,59.34,59.26,59.29,1640.0,45.2736,45.3347,45.2736,45.2965,1640.0
2018-01-29 11:00:00,59.26,59.28,59.23,59.27,1300.0,45.2736,45.2889,45.2507,45.2812,1300.0
2018-01-29 11:10:00,59.28,59.38,59.27,59.38,1032.0,45.2889,45.3653,45.2812,45.3653,1032.0
2018-01-29 11:20:00,59.33,59.37,59.2,59.24,3082.0,45.3271,45.3576,45.2277,45.2583,3082.0
2018-01-29 11:30:00,59.21,59.21,59.13,59.14,1700.0,45.2354,45.2354,45.1743,45.1819,1700.0
2018-01-29 11:40:00,59.13,59.26,59.13,59.24,1500.0,45.1743,45.2736,45.1743,45.2583,1500.0
2018-01-29 11:50:00,59.25,59.28,59.21,59.21,1700.0,45.2659,45.2889,45.2354,45.2354,1700.0
2018-01-29 12:00:00,59.22,59.29,59.17,59.28,2500.0,45.243,45.2965,45.2048,45.2889,2500.0
2018-01-29 12:10:00,59.25,59.26,59.16,59.17,1706.0,45.2659,45.2736,45.1972,45.2048,1706.0
2018-01-29 12:20:00,59.16,59.16,59.13,59.13,1409.0,45.1972,45.1972,45.1743,45.1743,1409.0
2018-01-29 12:30:00,59.14,59.14,59.08,59.11,1559.0,45.1819,45.1819,45.1361,45.159,1559.0
2018-01-29 12:40:00,59.11,59.17,59.1,59.17,1800.0,45.159,45.2048,45.1513,45.2048,1800.0
2018-01-29 12:50:00,59.18,59.22,59.18,59.18,1300.0,45.2125,45.243,45.2125,45.2125,1300.0
2018-01-29 13:00:00,59.23,59.35,59.22,59.29,1700.0,45.2507,45.3423,45.243,45.2965,1700.0
2018-01-29 13:10:00,59.3,59.35,59.3,59.35,2100.0,45.3041,45.3423,45.3041,45.3423,2100.0
2018-01-29 13:20:00,59.36,59.39,59.35,59.39,1200.0,45.35,45.3729,45.3423,45.3729,1200.0
2018-01-29 13:30:00,59.41,59.51,59.41,59.42,2100.0,45.3882,45.4646,45.3882,45.3958,2100.0
2018-01-29 13:40:00,59.4,59.42,59.4,59.4,1300.0,45.3805,45.3958,45.3805,45.3805,1300.0
2018-01-29 13:50:00,59.42,59.44,59.38,59.41,1700.0,45.3958,45.4111,45.3653,45.3882,1700.0
2018-01-29 14:00:00,59.46,59.54,59.46,59.52,2000.0,45.4264,45.4875,45.4264,45.4722,2000.0
2018-01-29 14:10:00,59.53,59.55,59.48,59.53,1454.0,45.4799,45.4951,45.4417,45.4799,1454.0
2018-01-29 14:20:00,59.53,59.56,59.53,59.56,1542.0,45.4799,45.5028,45.4799,45.5028,1542.0
2018-01-29 14:30:00,59.58,59.69,59.57,59.66,2210.0,45.5181,45.6021,45.5104,45.5792,2210.0
2018-01-29 14:40:00,59.65,59.67,59.63,59.67,1500.0,45.5715,45.5868,45.5563,45.5868,1500.0
2018-01-29 14:50:00,59.67,59.79,59.67,59.79,1900.0,45.5868,45.6785,45.5868,45.6785,1900.0
2018-01-29 15:00:00,59.8,59.82,59.75,59.79,2909.0,45.6861,45.7014,45.6479,45.6785,2909.0
2018-01-29 15:10:00,59.81,59.81,59.76,59.77,2234.0,45.6938,45.6938,45.6556,45.6632,2234.0
2018-01-29 15:20:00,59.76,59.76,59.66,59.66,5262.0,45.6556,45.6556,45.5792,45.5792,5262.0
2018-01-29 15:30:00,59.66,59.67,59.6,59.6,3677.0,45.5792,45.5868,45.5333,45.5333,3677.0
2018-01-29 15:40:00,59.58,59.6,59.49,59.5,6436.0,45.5181,45.5333,45.4493,45.4569,6436.0
2018-01-29 15:50:00,59.5,59.6,59.5,59.54,9041.0,45.4569,45.5333,45.4569,45.4875,9041.0
2018-01-30 09:30:00,59.62,59.89,59.36,59.36,4919.0,45.5486,45.7549,45.35,45.35,4919.0
2018-01-30 09:40:00,59.43,59.43,59.08,59.23,3053.0,45.4035,45.4035,45.1361,45.2507,3053.0
2018-01-30 09:50:00,59.27,59.27,59.1,59.1,4720.0,45.2812,45.2812,45.1513,45.1513,4720.0
2018-01-30 10:00:00,59.12,59.12,58.94,58.94,5342.0,45.1666,45.1666,45.0291,45.0291,5342.0
2018-01-30 10:10:00,58.97,59.08,58.92,59.05,1520.0,45.052,45.1361,45.0138,45.1131,1520.0
2018-01-30 10:20:00,59.02,59.11,58.98,59.05,4620.0,45.0902,45.159,45.0597,45.1131,4620.0
2018-01-30 10:30:00,59.03,59.03,58.95,59.03,4400.0,45.0979,45.0979,45.0367,45.0979,4400.0
2018-01-30 10:40:00,59.0,59.04,58.94,58.95,6406.0,45.0749,45.1055,45.0291,45.0367,6406.0
2018-01-30 10:50:00,58.94,59.01,58.94,58.96,3464.0,45.0291,45.0826,45.0291,45.0444,3464.0
2018-01-30 11:00:00,58.96,59.0,58.86,58.89,1800.0,45.0444,45.0749,44.968,44.9909,1800.0
2018-01-30 11:10:00,58.89,58.91,58.84,58.87,1500.0,44.9909,45.0062,44.9527,44.9756,1500.0
2018-01-30 11:20:00,58.93,58.93,58.8,58.82,2200.0,45.0215,45.0215,44.9221,44.9374,2200.0
2018-01-30 11:30:00,58.82,58.82,58.74,58.75,1600.0,44.9374,44.9374,44.8763,44.8839,1600.0
2018-01-30 11:40:00,58.76,58.93,58.76,58.93,1800.0,44.8916,45.0215,44.8916,45.0215,1800.0
2018-01-30 11:50:00,58.91,58.98,58.91,58.94,2051.0,45.0062,45.0597,45.0062,45.0291,2051.0
2018-01-30 12:00:00,58.95,59.03,58.95,59.01,1300.0,45.0367,45.0979,45.0367,45.0826,1300.0
2018-01-30 12:10:00,59.04,59.12,59.04,59.11,1402.0,45.1055,45.1666,45.1055,45.159,1402.0
2018-01-30 12:20:00,59.12,59.2,59.12,59.15,2428.0,45.1666,45.2277,45.1666,45.1895,2428.0
2018-01-30 12:30:00,59.17,59.29,59.17,59.29,2195.0,45.2048,45.2965,45.2048,45.2965,2195.0
2018-01-30 12:40:00,59.31,59.32,59.2,59.23,1440.0,45.3118,45.3194,45.2277,45.2507,1440.0
2018-01-30 12:50:00,59.24,59.25,59.14,59.17,2700.0,45.2583,45.2659,45.1819,45.2048,2700.0
2018-01-30 13:00:00,59.14,59.14,59.08,59.12,1100.0,45.1819,45.1819,45.1361,45.1666,1100.0
2018-01-30 13:10:00,59.19,59.19,59.09,59.09,979.0,45.2201,45.2201,45.1437,45.1437,979.0
2018-01-30 13:20:00,59.07,59.11,59.07,59.11,1400.0,45.1284,45.159,45.1284,45.159,1400.0
2018-01-30 13:30:00,59.1,59.1,59.01,59.01,1800.0,45.1513,45.1513,45.0826,45.0826,1800.0
2018-01-30 13:40:00,59.0,59.05,58.88,58.96,3402.0,45.0749,45.1131,44.9833,45.0444,3402.0
2018-01-30 13:50:00,58.99,58.99,58.9,58.97,1900.0,45.0673,45.0673,44.9985,45.052,1900.0
2018-01-30 14:00:00,58.97,59.04,58.92,59.04,2275.0,45.052,45.1055,45.0138,45.1055,2275.0
2018-01-30 14:10:00,59.05,59.12,59.05,59.1,1500.0,45.1131,45.1666,45.1131,45.1513,1500.0
2018-01-30 14:20:00,59.05,59.12,59.04,59.12,1400.0,45.1131,45.1666,45.1055,45.1666,1400.0
2018-01-30 14:30:00,59.13,59.13,59.01,59.01,1000.0,45.1743,45.1743,45.0826,45.0826,1000.0
2018-01-30 14:40:00,59.02,59.04,58.94,58.96,1200.0,45.0902,45.1055,45.0291,45.0444,1200.0
2018-01-30 14:50:00,58.93,58.94,58.9,58.9,1200.0,45.0215,45.0291,44.9985,44.9985,1200.0
2018-01-30 15:00:00,58.89,58.93,58.76,58.76,2800.0,44.9909,45.0215,44.8916,44.8916,2800.0
2018-01-30 15:10:00,58.76,58.78,58.69,58.71,3455.0,44.8916,44.9069,44.8381,44.8534,3455.0
2018-01-30 15:20:00,58.73,58.82,58.67,58.79,4629.0,44.8687,44.9374,44.8228,44.9145,4629.0
2018-01-30 15:30:00,58.79,58.79,58.66,58.66,6735.0,44.9145,44.9145,44.8152,44.8152,6735.0
2018-01-30 15:40:00,58.65,58.65,58.57,58.59,9276.0,44.8076,44.8076,44.7464,44.7617,9276.0
2018-01-30 15:50:00,58.59,58.63,58.53,58.53,9098.0,44.7617,44.7923,44.7159,44.7159,9098.0
2018-01-31 09:30:00,58.68,58.88,58.68,58.82,1470.0,44.8305,44.9833,44.8305,44.9374,1470.0
2018-01-31 09:40:00,58.74,58.98,58.74,58.98,10081.0,44.8763,45.0597,44.8763,45.0597,10081.0
2018-01-31 09:50:00,59.01,59.25,59.0,59.2,2506.0,45.0826,45.2659,45.0749,45.2277,2506.0
2018-01-31 10:00:00,59.22,59.85,59.22,59.83,4106.0,45.243,45.7243,45.243,45.709,4106.0
2018-01-31 10:10:00,59.67,59.72,59.61,59.66,2572.0,45.5868,45.625,45.541,45.5792,2572.0
2018-01-31 10:20:00,59.62,59.66,59.49,59.59,2381.0,45.5486,45.5792,45.4493,45.5257,2381.0
2018-01-31 10:30:00,59.59,59.59,59.41,59.41,2234.0,45.5257,45.5257,45.3882,45.3882,2234.0
2018-01-31 10:40:00,59.44,59.54,59.32,59.32,2150.0,45.4111,45.4875,45.3194,45.3194,2150.0
2018-01-31 10:50:00,59.32,59.42,59.31,59.42,2100.0,45.3194,45.3958,45.3118,45.3958,2100.0
2018-01-31 11:00:00,59.42,59.42,59.21,59.21,2700.0,45.3958,45.3958,45.2354,45.2354,2700.0
2018-01-31 11:10:00,59.18,59.2,59.13,59.17,2100.0,45.2125,45.2277,45.1743,45.2048,2100.0
2018-01-31 11:20:00,59.1,59.19,59.03,59.03,2200.0,45.1513,45.2201,45.0979,45.0979,2200.0
2018-01-31 11:30:00,59.05,59.05,58.95,58.98,1800.0,45.1131,45.1131,45.0367,45.0597,1800.0
2018-01-31 11:40:00,58.97,58.97,58.84,58.95,2800.0,45.052,45.052,44.9527,45.0367,2800.0
2018-01-31 11:50:00,58.9,58.91,58.87,58.89,1800.0,44.9985,45.0062,44.9756,44.9909,1800.0
2018-01-31 12:00:00,58.89,59.1,58.88,59.1,1700.0,44.9909,45.1513,44.9833,45.1513,1700.0
2018-01-31 12:10:00,59.1,59.12,59.09,59.09,2100.0,45.1513,45.1666,45.1437,45.1437,2100.0
2018-01-31 12:20:00,59.1,59.16,59.09,59.15,2400.0,45.1513,45.1972,45.1437,45.1895,2400.0
2018-01-31 12:30:00,59.16,59.19,59.12,59.19,3033.0,45.1972,45.2201,45.1666,45.2201,3033.0
2018-01-31 12:40:00,59.19,59.23,59.13,59.2,3503.0,45.2201,45.2507,45.1743,45.2277,3503.0
2018-01-31 12:50:00,59.19,59.32,59.19,59.32,1838.0,45.2201,45.3194,45.2201,45.3194,1838.0
2018-01-31 13:00:00,59.32,59.47,59.32,59.42,2100.0,45.3194,45.434,45.3194,45.3958,2100.0
2018-01-31 13:10:00,59.43,59.5,59.43,59.49,2384.0,45.4035,45.4569,45.4035,45.4493,2384.0
2018-01-31 13:20:00,59.47,59.58,59.46,59.51,1970.0,45.434,45.5181,45.4264,45.4646,1970.0
2018-01-31 13:30:00,59.5,59.5,59.43,59.44,1500.0,45.4569,45.4569,45.4035,45.4111,1500.0
2018-01-31 13:40:00,59.43,59.43,59.38,59.4,1400.0,45.4035,45.4035,45.3653,45.3805,1400.0
2018-01-31 13:50:00,59.39,59.41,59.35,59.35,2400.0,45.3729,45.3882,45.3423,45.3423,2400.0
2018-01-31 14:00:00,59.38,59.53,59.38,59.48,2900.0,45.3653,45.4799,45.3653,45.4417,2900.0
2018-01-31 14:10:00,59.43,59.46,59.27,59.27,5665.0,45.4035,45.4264,45.2812,45.2812,5665.0
2018-01-31 14:20:00,59.25,59.31,59.19,59.3,6146.0,45.2659,45.3118,45.2201,45.3041,6146.0
2018-01-31 14:30:00,59.31,59.35,59.27,59.32,3894.0,45.3118,45.3423,45.2812,45.3194,3894.0
2018-01-31 14:40:00,59.28,59.29,59.16,59.23,2314.0,45.2889,45.2965,45.1972,45.2507,2314.0
2018-01-31 14:50:00,59.23,59.26,59.2,59.26,2500.0,45.2507,45.2736,45.2277,45.2736,2500.0
2018-01-31 15:00:00,59.26,59.33,59.25,59.31,4600.0,45.2736,45.3271,45.2659,45.3118,4600.0
2018-01-31 15:10:00,59.32,59.44,59.31,59.44,5353.0,45.3194,45.4111,45.3118,45.4111,5353.0
2018-01-31 15:20:00,59.46,59.64,59.45,59.61,6567.0,45.4264,45.5639,45.4187,45.541,6567.0
2018-01-31 15:30:00,59.61,59.76,59.6,59.74,7469.0,45.541,45.6556,45.5333,45.6403,7469.0
2018-01-31 15:40:00,59.74,59.76,59.64,59.74,10220.0,45.6403,45.6556,45.5639,45.6403,10220.0
2018-01-31 15:50:00,59.75,59.99,59.74,59.95,19415.0,45.6479,45.8313,45.6403,45.8007,19415.0
2018-02-01 09:30:00,59.95,60.26,59.9,59.98,3000.0,45.8007,46.0376,45.7625,45.8236,3000.0
2018-02-01 09:40:00,59.96,60.01,59.66,59.78,3100.0,45.8084,45.8466,45.5792,45.6709,3100.0
2018-02-01 09:50:00,59.78,59.78,59.36,59.48,2100.0,45.6709,45.6709,45.35,45.4417,2100.0
2018-02-01 10:00:00,59.52,59.65,59.46,59.5,2010.0,45.4722,45.5715,45.4264,45.4569,2010.0
2018-02-01 10:10:00,59.5,59.51,59.34,59.34,3301.0,45.4569,45.4646,45.3347,45.3347,3301.0
2018-02-01 10:20:00,59.38,59.38,59.0,59.03,4742.0,45.3653,45.3653,45.0749,45.0979,4742.0
2018-02-01 10:30:00,59.06,59.13,58.94,58.94,2964.0,45.1208,45.1743,45.0291,45.0291,2964.0
2018-02-01 10:40:00,58.9,58.94,58.74,58.92,1700.0,44.9985,45.0291,44.8763,45.0138,1700.0
2018-02-01 10:50:00,58.86,58.95,58.78,58.79,1800.0,44.968,45.0367,44.9069,44.9145,1800.0
2018-02-01 11:00:00,58.85,58.85,58.76,58.76,1000.0,44.9603,44.9603,44.8916,44.8916,1000.0
2018-02-01 11:10:00,58.69,58.71,58.56,58.59,1700.0,44.8381,44.8534,44.7388,44.7617,1700.0
2018-02-01 11:20:00,58.57,58.57,58.47,58.48,4220.0,44.7464,44.7464,44.67,44.6777,4220.0
2018-02-01 11:30:00,58.51,58.63,58.51,58.63,1262.0,44.7006,44.7923,44.7006,44.7923,1262.0
2018-02-01 11:40:00,58.75,58.95,58.75,58.95,2701.0,44.8839,45.0367,44.8839,45.0367,2701.0
2018-02-01 11:50:00,58.95,59.1,58.91,59.0,2800.0,45.0367,45.1513,45.0062,45.0749,2800.0
2018-02-01 12:00:00,58.94,58.96,58.81,58.81,2440.0,45.0291,45.0444,44.9298,44.9298,2440.0
2018-02-01 12:10:00,58.81,58.82,58.71,58.71,3400.0,44.9298,44.9374,44.8534,44.8534,3400.0
2018-02-01 12:20:00,58.72,58.75,58.68,58.71,2650.0,44.861,44.8839,44.8305,44.8534,2650.0
2018-02-01 12:30:00,58.73,58.74,58.68,58.68,1800.0,44.8687,44.8763,44.8305,44.8305,1800.0
2018-02-01 12:40:00,58.66,58.7,58.63,58.65,1500.0,44.8152,44.8458,44.7923,44.8076,1500.0
2018-02-01 12:50:00,58.63,58.65,58.5,58.52,3000.0,44.7923,44.8076,44.693,44.7082,3000.0
2018-02-01 13:00:00,58.52,58.6,58.51,58.52,1400.0,44.7082,44.7694,44.7006,44.7082,1400.0
2018-02-01 13:10:00,58.55,58.6,58.55,58.56,1300.0,44.7312,44.7694,44.7312,44.7388,1300.0
2018-02-01 13:20:00,58.61,58.61,58.52,58.55,2657.0,44.777,44.777,44.7082,44.7312,2657.0
2018-02-01 13:30:00,58.56,58.65,58.56,58.62,2200.0,44.7388,44.8076,44.7388,44.7846,2200.0
2018-02-01 13:40:00,58.62,58.76,58.62,58.76,2676.0,44.7846,44.8916,44.7846,44.8916,2676.0
2018-02-01 13:50:00,58.78,58.78,58.71,58.73,1100.0,44.9069,44.9069,44.8534,44.8687,1100.0
2018-02-01 14:00:00,58.73,58.73,58.68,58.68,2000.0,44.8687,44.8687,44.8305,44.8305,2000.0
2018-02-01 14:10:00,58.64,58.66,58.45,58.45,2899.0,44.7999,44.8152,44.6548,44.6548,2899.0
2018-02-01 14:20:00,58.44,58.49,58.38,58.45,2400.0,44.6471,44.6853,44.6013,44.6548,2400.0
2018-02-01 14:30:00,58.43,58.44,58.37,58.44,1800.0,44.6395,44.6471,44.5936,44.6471,1800.0
2018-02-01 14:40:00,58.44,58.56,58.44,58.56,3209.0,44.6471,44.7388,44.6471,44.7388,3209.0
2018-02-01 14:50:00,58.55,58.57,58.5,58.52,2350.0,44.7312,44.7464,44.693,44.7082,2350.0
2018-02-01 15:00:00,58.51,58.52,58.4,58.42,2400.0,44.7006,44.7082,44.6166,44.6318,2400.0
2018-02-01 15:10:00,58.41,58.41,58.32,58.35,3488.0,44.6242,44.6242,44.5554,44.5784,3488.0
2018-02-01 15:20:00,58.35,58.35,58.23,58.23,2000.0,44.5784,44.5784,44.4867,44.4867,2000.0
2018-02-01 15:30:00,58.23,58.23,58.04,58.04,8497.0,44.4867,44.4867,44.3415,44.3415,8497.0
2018-02-01 15:40:00,58.0,58.03,57.95,57.97,8109.0,44.311,44.3339,44.2728,44.288,8109.0
2018-02-01 15:50:00,57.98,58.05,57.96,58.05,15983.0,44.2957,44.3492,44.2804,44.3492,15983.0
2018-02-02 09:30:00,57.46,57.49,56.9,57.28,3000.0,43.8984,43.9213,43.4706,43.7609,3000.0
2018-02-02 09:40:00,57.47,58.15,57.47,58.15,3206.0,43.9061,44.4256,43.9061,44.4256,3206.0
2018-02-02 09:50:00,58.21,58.21,57.91,57.94,2358.0,44.4714,44.4714,44.2422,44.2651,2358.0
2018-02-02 10:00:00,57.95,58.74,57.95,58.56,3783.0,44.2728,44.8763,44.2728,44.7388,3783.0
2018-02-02 10:10:00,58.63,58.73,58.53,58.64,3600.0,44.7923,44.8687,44.7159,44.7999,3600.0
2018-02-02 10:20:00,58.7,58.79,58.43,58.46,5938.0,44.8458,44.9145,44.6395,44.6624,5938.0
2018-02-02 10:30:00,58.32,58.41,58.22,58.26,5200.0,44.5554,44.6242,44.479,44.5096,5200.0
2018-02-02 10:40:00,58.28,58.34,58.24,58.24,2808.0,44.5249,44.5707,44.4943,44.4943,2808.0
2018-02-02 10:50:00,58.31,58.32,58.1,58.1,5400.0,44.5478,44.5554,44.3874,44.3874,5400.0
2018-02-02 11:00:00,58.12,58.12,58.0,58.06,4860.0,44.4026,44.4026,44.311,44.3568,4860.0
2018-02-02 11:10:00,58.05,58.17,58.01,58.17,4173.0,44.3492,44.4408,44.3186,44.4408,4173.0
2018-02-02 11:20:00,58.21,58.39,58.21,58.33,3025.0,44.4714,44.6089,44.4714,44.5631,3025.0
2018-02-02 11:30:00,58.35,58.4,58.33,58.36,2100.0,44.5784,44.6166,44.5631,44.586,2100.0
2018-02-02 11:40:00,58.34,58.34,58.21,58.31,3406.0,44.5707,44.5707,44.4714,44.5478,3406.0
2018-02-02 11:50:00,58.41,58.42,58.39,58.39,2201.0,44.6242,44.6318,44.6089,44.6089,2201.0
2018-02-02 12:00:00,58.44,58.53,58.44,58.51,2055.0,44.6471,44.7159,44.6471,44.7006,2055.0
2018-02-02 12:10:00,58.48,58.49,58.41,58.45,1384.0,44.6777,44.6853,44.6242,44.6548,1384.0
2018-02-02 12:20:00,58.46,58.58,58.46,58.52,5000.0,44.6624,44.7541,44.6624,44.7082,5000.0
2018-02-02 12:30:00,58.43,58.43,58.43,58.43,300.0,44.6395,44.6395,44.6395,44.6395,300.0
2018-02-02 12:40:00,58.39,58.39,58.34,58.37,1400.0,44.6089,44.6089,44.5707,44.5936,1400.0
2018-02-02 12:50:00,58.36,58.37,58.36,58.37,300.0,44.586,44.5936,44.586,44.5936,300.0
2018-02-02 13:00:00,58.36,58.36,58.28,58.3,3301.0,44.586,44.586,44.5249,44.5402,3301.0
2018-02-02 13:10:00,58.29,58.36,58.27,58.29,4596.0,44.5325,44.586,44.5172,44.5325,4596.0
2018-02-02 13:20:00,58.3,58.31,58.27,58.31,3600.0,44.5402,44.5478,44.5172,44.5478,3600.0
2018-02-02 13:30:00,58.33,58.34,58.26,58.26,2786.0,44.5631,44.5707,44.5096,44.5096,2786.0
2018-02-02 13:40:00,58.25,58.29,58.25,58.26,2900.0,44.502,44.5325,44.502,44.5096,2900.0
2018-02-02 13:50:00,58.27,58.28,58.25,58.26,4400.0,44.5172,44.5249,44.502,44.5096,4400.0
2018-02-02 14:00:00,58.25,58.34,58.25,58.27,6334.0,44.502,44.5707,44.502,44.5172,6334.0
2018-02-02 14:10:00,58.24,58.28,58.21,58.21,3969.0,44.4943,44.5249,44.4714,44.4714,3969.0
2018-02-02 14:20:00,58.23,58.26,58.13,58.15,3600.0,44.4867,44.5096,44.4103,44.4256,3600.0
2018-02-02 14:30:00,58.19,58.24,58.11,58.11,4504.0,44.4561,44.4943,44.395,44.395,4504.0
2018-02-02 14:40:00,58.11,58.14,58.08,58.11,1300.0,44.395,44.4179,44.3721,44.395,1300.0
2018-02-02 14:50:00,58.1,58.11,58.06,58.06,1400.0,44.3874,44.395,44.3568,44.3568,1400.0
2018-02-02 15:00:00,58.06,58.09,58.03,58.06,4727.0,44.3568,44.3797,44.3339,44.3568,4727.0
2018-02-02 15:10:00,58.07,58.11,58.0,58.01,5300.0,44.3644,44.395,44.311,44.3186,5300.0
2018-02-02 15:20:00,58.01,58.13,58.01,58.13,2046.0,44.3186,44.4103,44.3186,44.4103,2046.0
2018-02-02 15:30:00,58.13,58.19,58.08,58.19,5657.0,44.4103,44.4561,44.3721,44.4561,5657.0
2018-02-02 15:40:00,58.16,58.21,58.13,58.21,5684.0,44.4332,44.4714,44.4103,44.4714,5684.0
2018-02-02 15:50:00,58.21,58.56,58.21,58.45,15714.0,44.4714,44.7388,44.4714,44.6548,15714.0
2018-02-05 09:30:00,58.33,58.61,58.3,58.33,7800.0,44.5631,44.777,44.5402,44.5631,7800.0
2018-02-05 09:40:00,58.41,58.76,58.36,58.72,5600.0,44.6242,44.8916,44.586,44.861,5600.0
2018-02-05 09:50:00,58.73,58.82,58.64,58.64,4459.0,44.8687,44.9374,44.7999,44.7999,4459.0
2018-02-05 10:00:00,58.62,58.69,58.21,58.21,2700.0,44.7846,44.8381,44.4714,44.4714,2700.0
2018-02-05 10:10:00,58.22,58.24,57.92,57.92,6800.0,44.479,44.4943,44.2498,44.2498,6800.0
2018-02-05 10:20:00,57.91,57.93,57.73,57.88,4954.0,44.2422,44.2575,44.1047,44.2193,4954.0
2018-02-05 10:30:00,57.88,58.26,57.85,58.21,3600.0,44.2193,44.5096,44.1964,44.4714,3600.0
2018-02-05 10:40:00,58.16,58.16,57.88,57.9,3420.0,44.4332,44.4332,44.2193,44.2346,3420.0
2018-02-05 10:50:00,57.89,58.05,57.8,58.05,2000.0,44.2269,44.3492,44.1582,44.3492,2000.0
2018-02-05 11:00:00,58.04,58.07,57.98,58.01,1700.0,44.3415,44.3644,44.2957,44.3186,1700.0
2018-02-05 11:10:00,58.03,58.03,57.92,58.0,1860.0,44.3339,44.3339,44.2498,44.311,1860.0
2018-02-05 11:20:00,57.97,58.07,57.97,57.98,2100.0,44.288,44.3644,44.288,44.2957,2100.0
2018-02-05 11:30:00,57.98,58.02,57.88,57.95,2300.0,44.2957,44.3262,44.2193,44.2728,2300.0
2018-02-05 11:40:00,57.94,58.05,57.94,58.02,2300.0,44.2651,44.3492,44.2651,44.3262,2300.0
2018-02-05 11:50:00,58.0,58.0,57.73,57.74,2277.0,44.311,44.311,44.1047,44.1123,2277.0
2018-02-05 12:00:00,57.71,57.77,57.65,57.65,1800.0,44.0894,44.1352,44.0436,44.0436,1800.0
2018-02-05 12:10:00,57.67,57.73,57.63,57.65,2000.0,44.0588,44.1047,44.0283,44.0436,2000.0
2018-02-05 12:20:00,57.63,57.64,57.54,57.54,1000.0,44.0283,44.0359,43.9595,43.9595,1000.0
2018-02-05 12:30:00,57.55,57.66,57.5,57.66,9806.0,43.9672,44.0512,43.929,44.0512,9806.0
2018-02-05 12:40:00,57.7,57.82,57.68,57.8,1195.0,44.0818,44.1734,44.0665,44.1582,1195.0
2018-02-05 12:50:00,57.85,57.86,57.76,57.76,700.0,44.1964,44.204,44.1276,44.1276,700.0
2018-02-05 13:00:00,57.68,57.69,57.43,57.43,2139.0,44.0665,44.0741,43.8755,43.8755,2139.0
2018-02-05 13:10:00,57.41,57.41,57.31,57.31,1700.0,43.8602,43.8602,43.7838,43.7838,1700.0
2018-02-05 13:20:00,57.33,57.36,57.22,57.25,1120.0,43.7991,43.822,43.7151,43.738,1120.0
2018-02-05 13:30:00,57.24,57.24,57.06,57.09,2540.0,43.7303,43.7303,43.5928,43.6157,2540.0
2018-02-05 13:40:00,57.11,57.15,57.06,57.09,1800.0,43.631,43.6616,43.5928,43.6157,1800.0
2018-02-05 13:50:00,57.1,57.13,57.08,57.11,1000.0,43.6234,43.6463,43.6081,43.631,1000.0
2018-02-05 14:00:00,57.17,57.27,57.17,57.26,2799.0,43.6769,43.7533,43.6769,43.7456,2799.0
2018-02-05 14:10:00,57.26,57.29,57.19,57.19,2400.0,43.7456,43.7685,43.6921,43.6921,2400.0
2018-02-05 14:20:00,57.17,57.35,57.17,57.31,1200.0,43.6769,43.8144,43.6769,43.7838,1200.0
2018-02-05 14:30:00,57.34,57.39,57.21,57.21,2500.0,43.8067,43.8449,43.7074,43.7074,2500.0
2018-02-05 14:40:00,57.1,57.1,56.88,56.88,1300.0,43.6234,43.6234,43.4553,43.4553,1300.0
2018-02-05 14:50:00,56.82,56.97,56.8,56.85,2500.0,43.4095,43.5241,43.3942,43.4324,2500.0
2018-02-05 15:00:00,56.85,56.91,56.53,56.66,4600.0,43.4324,43.4782,43.1879,43.2872,4600.0
2018-02-05 15:10:00,56.58,56.82,56.54,56.8,9043.0,43.2261,43.4095,43.1955,43.3942,9043.0
2018-02-05 15:20:00,56.74,57.23,56.65,57.23,7220.0,43.3483,43.7227,43.2796,43.7227,7220.0
2018-02-05 15:30:00,57.24,57.49,57.17,57.45,10700.0,43.7303,43.9213,43.6769,43.8908,10700.0
2018-02-05 15:40:00,57.44,57.46,56.77,56.78,9534.0,43.8831,43.8984,43.3713,43.3789,9534.0
2018-02-05 15:50:00,56.77,56.79,56.42,56.42,25495.0,43.3713,43.3865,43.1039,43.1039,25495.0
2018-02-06 09:30:00,55.68,56.21,55.32,56.21,10398.0,42.5385,42.9434,42.2635,42.9434,10398.0
2018-02-06 09:40:00,56.35,56.77,56.35,56.56,8300.0,43.0504,43.3713,43.0504,43.2108,8300.0
2018-02-06 09:50:00,56.55,56.7,56.27,56.28,6200.0,43.2032,43.3178,42.9893,42.9969,6200.0
2018-02-06 10:00:00,56.66,56.95,56.61,56.76,1900.0,43.2872,43.5088,43.249,43.3636,1900.0
2018-02-06 10:10:00,56.85,56.85,56.43,56.58,4717.0,43.4324,43.4324,43.1115,43.2261,4717.0
2018-02-06 10:20:00,56.63,56.78,56.56,56.6,2798.0,43.2643,43.3789,43.2108,43.2414,2798.0
2018-02-06 10:30:00,56.54,56.58,56.26,56.32,7700.0,43.1955,43.2261,42.9816,43.0275,7700.0
2018-02-06 10:40:00,56.33,56.47,56.13,56.47,4200.0,43.0351,43.1421,42.8823,43.1421,4200.0
2018-02-06 10:50:00,56.54,56.73,56.37,56.37,2368.0,43.1955,43.3407,43.0657,43.0657,2368.0
2018-02-06 11:00:00,56.36,56.36,56.17,56.17,3500.0,43.058,43.058,42.9129,42.9129,3500.0
2018-02-06 11:10:00,56.1,56.21,56.03,56.21,3951.0,42.8594,42.9434,42.8059,42.9434,3951.0
2018-02-06 11:20:00,56.1,56.25,56.08,56.08,2872.0,42.8594,42.974,42.8441,42.8441,2872.0
2018-02-06 11:30:00,56.04,56.04,55.72,55.81,2350.0,42.8136,42.8136,42.5691,42.6378,2350.0
2018-02-06 11:40:00,55.81,55.95,55.81,55.95,2001.0,42.6378,42.7448,42.6378,42.7448,2001.0
2018-02-06 11:50:00,55.95,56.02,55.82,55.82,5286.0,42.7448,42.7983,42.6455,42.6455,5286.0
2018-02-06 12:00:00,55.84,55.87,55.72,55.77,3485.0,42.6608,42.6837,42.5691,42.6073,3485.0
2018-02-06 12:10:00,55.73,55.83,55.72,55.82,2300.0,42.5767,42.6531,42.5691,42.6455,2300.0
2018-02-06 12:20:00,55.75,55.75,55.61,55.63,5040.0,42.592,42.592,42.485,42.5003,5040.0
2018-02-06 12:30:00,55.77,56.0,55.72,56.0,1600.0,42.6073,42.783,42.5691,42.783,1600.0
2018-02-06 12:40:00,56.04,56.06,55.88,55.88,1600.0,42.8136,42.8288,42.6913,42.6913,1600.0
2018-02-06 12:50:00,55.86,55.9,55.81,55.86,1400.0,42.676,42.7066,42.6378,42.676,1400.0
2018-02-06 13:00:00,55.89,55.89,55.68,55.73,1300.0,42.699,42.699,42.5385,42.5767,1300.0
2018-02-06 13:10:00,55.7,55.75,55.69,55.69,1300.0,42.5538,42.592,42.5462,42.5462,1300.0
2018-02-06 13:20:00,55.7,55.71,55.58,55.58,1500.0,42.5538,42.5614,42.4621,42.4621,1500.0
2018-02-06 13:30:00,55.57,55.65,55.45,55.63,9100.0,42.4545,42.5156,42.3628,42.5003,9100.0
2018-02-06 13:40:00,55.65,55.77,55.65,55.77,3500.0,42.5156,42.6073,42.5156,42.6073,3500.0
2018-02-06 13:50:00,55.73,55.73,55.61,55.63,2877.0,42.5767,42.5767,42.485,42.5003,2877.0
2018-02-06 14:00:00,55.65,55.65,55.53,55.6,4400.0,42.5156,42.5156,42.4239,42.4774,4400.0
2018-02-06 14:10:00,55.63,55.66,55.6,55.64,3400.0,42.5003,42.5232,42.4774,42.508,3400.0
2018-02-06 14:20:00,55.61,55.69,55.56,55.69,4700.0,42.485,42.5462,42.4468,42.5462,4700.0
2018-02-06 14:30:00,55.72,55.83,55.72,55.79,5600.0,42.5691,42.6531,42.5691,42.6226,5600.0
2018-02-06 14:40:00,55.83,56.17,55.83,56.17,3800.0,42.6531,42.9129,42.6531,42.9129,3800.0
2018-02-06 14:50:00,56.21,56.78,56.21,56.78,7844.0,42.9434,43.3789,42.9434,43.3789,7844.0
2018-02-06 15:00:00,56.76,57.07,56.73,57.07,2900.0,43.3636,43.6005,43.3407,43.6005,2900.0
2018-02-06 15:10:00,57.04,57.04,56.62,56.65,5311.0,43.5775,43.5775,43.2567,43.2796,5311.0
2018-02-06 15:20:00,56.7,56.93,56.7,56.92,5100.0,43.3178,43.4935,43.3178,43.4859,5100.0
2018-02-06 15:30:00,56.92,57.14,56.87,57.14,9842.0,43.4859,43.6539,43.4477,43.6539,9842.0
2018-02-06 15:40:00,57.15,57.26,56.95,57.0,12359.0,43.6616,43.7456,43.5088,43.547,12359.0
2018-02-06 15:50:00,56.98,57.23,56.95,57.23,27902.0,43.5317,43.7227,43.5088,43.7227,27902.0
2018-02-07 09:30:00,57.06,57.72,56.7,57.72,3700.0,43.5928,44.097,43.3178,44.097,3700.0
2018-02-07 09:40:00,57.72,58.08,57.72,58.01,814.0,44.097,44.3721,44.097,44.3186,814.0
2018-02-07 09:50:00,57.49,57.57,57.29,57.3,1900.0,43.9213,43.9825,43.7685,43.7762,1900.0
2018-02-07 10:00:00,57.33,57.57,57.1,57.48,2600.0,43.7991,43.9825,43.6234,43.9137,2600.0
2018-02-07 10:10:00,57.47,57.59,57.44,57.59,2300.0,43.9061,43.9977,43.8831,43.9977,2300.0
2018-02-07 10:20:00,57.52,57.52,57.31,57.41,1800.0,43.9443,43.9443,43.7838,43.8602,1800.0
2018-02-07 10:30:00,57.35,57.35,57.21,57.32,1620.0,43.8144,43.8144,43.7074,43.7915,1620.0
2018-02-07 10:40:00,57.31,57.36,57.17,57.27,3200.0,43.7838,43.822,43.6769,43.7533,3200.0
2018-02-07 10:50:00,57.28,57.45,57.19,57.37,2500.0,43.7609,43.8908,43.6921,43.8297,2500.0
2018-02-07 11:00:00,57.42,57.42,57.31,57.35,2300.0,43.8679,43.8679,43.7838,43.8144,2300.0
2018-02-07 11:10:00,57.36,57.41,57.24,57.24,4900.0,43.822,43.8602,43.7303,43.7303,4900.0
2018-02-07 11:20:00,57.31,57.31,57.13,57.18,3600.0,43.7838,43.7838,43.6463,43.6845,3600.0
2018-02-07 11:30:00,57.11,57.13,56.98,57.01,3250.0,43.631,43.6463,43.5317,43.5546,3250.0
2018-02-07 11:40:00,56.99,57.02,56.85,56.85,2400.0,43.5393,43.5623,43.4324,43.4324,2400.0
2018-02-07 11:50:00,56.82,56.87,56.78,56.87,2300.0,43.4095,43.4477,43.3789,43.4477,2300.0
2018-02-07 12:00:00,56.87,57.04,56.87,56.92,3200.0,43.4477,43.5775,43.4477,43.4859,3200.0
2018-02-07 12:10:00,56.9,56.98,56.82,56.82,2600.0,43.4706,43.5317,43.4095,43.4095,2600.0
2018-02-07 12:20:00,56.82,56.94,56.8,56.92,4674.0,43.4095,43.5011,43.3942,43.4859,4674.0
2018-02-07 12:30:00,56.94,57.01,56.91,56.91,4102.0,43.5011,43.5546,43.4782,43.4782,4102.0
2018-02-07 12:40:00,56.9,57.0,56.85,56.95,3600.0,43.4706,43.547,43.4324,43.5088,3600.0
2018-02-07 12:50:00,57.0,57.04,56.95,56.95,1300.0,43.547,43.5775,43.5088,43.5088,1300.0
2018-02-07 13:00:00,56.93,56.99,56.85,56.89,2600.0,43.4935,43.5393,43.4324,43.4629,2600.0
2018-02-07 13:10:00,56.85,56.85,56.7,56.83,2700.0,43.4324,43.4324,43.3178,43.4171,2700.0
2018-02-07 13:20:00,56.85,56.85,56.51,56.66,4920.0,43.4324,43.4324,43.1726,43.2872,4920.0
2018-02-07 13:30:00,56.67,56.83,56.6,56.79,3900.0,43.2949,43.4171,43.2414,43.3865,3900.0
2018-02-07 13:40:00,56.82,56.84,56.59,56.6,2800.0,43.4095,43.4247,43.2337,43.2414,2800.0
2018-02-07 13:50:00,56.6,56.62,56.5,56.5,2857.0,43.2414,43.2567,43.165,43.165,2857.0
2018-02-07 14:00:00,56.5,56.53,56.44,56.47,3300.0,43.165,43.1879,43.1192,43.1421,3300.0
2018-02-07 14:10:00,56.49,56.73,56.49,56.63,4000.0,43.1573,43.3407,43.1573,43.2643,4000.0
2018-02-07 14:20:00,56.64,56.75,56.58,56.71,6500.0,43.2719,43.356,43.2261,43.3254,6500.0
2018-02-07 14:30:00,56.72,56.73,56.63,56.63,5300.0,43.3331,43.3407,43.2643,43.2643,5300.0
2018-02-07 14:40:00,56.63,56.65,56.52,56.56,5900.0,43.2643,43.2796,43.1803,43.2108,5900.0
2018-02-07 14:50:00,56.55,56.76,56.5,56.76,5700.0,43.2032,43.3636,43.165,43.3636,5700.0
2018-02-07 15:00:00,56.78,56.96,56.78,56.86,8055.0,43.3789,43.5164,43.3789,43.44,8055.0
2018-02-07 15:10:00,56.84,56.94,56.8,56.87,6300.0,43.4247,43.5011,43.3942,43.4477,6300.0
2018-02-07 15:20:00,56.86,56.98,56.85,56.96,9822.0,43.44,43.5317,43.4324,43.5164,9822.0
2018-02-07 15:30:00,56.96,57.03,56.87,56.95,12684.0,43.5164,43.5699,43.4477,43.5088,12684.0
2018-02-07 15:40:00,56.93,56.95,56.59,56.69,14380.0,43.4935,43.5088,43.2337,43.3101,14380.0
2018-02-07 15:50:00,56.66,56.71,56.49,56.53,24860.0,43.2872,43.3254,43.1573,43.1879,24860.0
2018-02-08 09:30:00,56.33,56.38,55.69,56.31,8681.0,43.0351,43.0733,42.5462,43.0198,8681.0
2018-02-08 09:40:00,56.32,56.32,55.83,56.02,4933.0,43.0275,43.0275,42.6531,42.7983,4933.0
2018-02-08 09:50:00,56.16,56.26,55.97,56.13,5742.0,42.9052,42.9816,42.7601,42.8823,5742.0
2018-02-08 10:00:00,56.15,56.24,55.9,56.24,10516.0,42.8976,42.9664,42.7066,42.9664,10516.0
2018-02-08 10:10:00,56.25,56.25,55.95,55.95,6217.0,42.974,42.974,42.7448,42.7448,6217.0
2018-02-08 10:20:00,55.98,56.08,55.93,55.93,4550.0,42.7677,42.8441,42.7295,42.7295,4550.0
2018-02-08 10:30:00,55.92,56.26,55.9,56.26,4400.0,42.7219,42.9816,42.7066,42.9816,4400.0
2018-02-08 10:40:00,56.33,56.41,56.21,56.33,8386.0,43.0351,43.0962,42.9434,43.0351,8386.0
2018-02-08 10:50:00,56.35,56.82,56.28,56.8,4400.0,43.0504,43.4095,42.9969,43.3942,4400.0
2018-02-08 11:00:00,56.78,57.01,56.63,56.91,5938.0,43.3789,43.5546,43.2643,43.4782,5938.0
2018-02-08 11:10:00,56.95,57.18,56.83,56.95,5300.0,43.5088,43.6845,43.4171,43.5088,5300.0
2018-02-08 11:20:00,56.86,56.92,56.79,56.91,3100.0,43.44,43.4859,43.3865,43.4782,3100.0
2018-02-08 11:30:00,56.91,56.93,56.75,56.92,5479.0,43.4782,43.4935,43.356,43.4859,5479.0
2018-02-08 11:40:00,56.92,56.93,56.7,56.8,2887.0,43.4859,43.4935,43.3178,43.3942,2887.0
2018-02-08 11:50:00,56.8,56.89,56.69,56.69,1500.0,43.3942,43.4629,43.3101,43.3101,1500.0
2018-02-08 12:00:00,56.65,56.81,56.65,56.66,3800.0,43.2796,43.4018,43.2796,43.2872,3800.0
2018-02-08 12:10:00,56.68,56.79,56.57,56.79,3600.0,43.3025,43.3865,43.2185,43.3865,3600.0
2018-02-08 12:20:00,56.77,56.77,56.42,56.45,2300.0,43.3713,43.3713,43.1039,43.1268,2300.0
2018-02-08 12:30:00,56.53,56.54,56.41,56.52,1700.0,43.1879,43.1955,43.0962,43.1803,1700.0
2018-02-08 12:40:00,56.57,56.79,56.5,56.51,2500.0,43.2185,43.3865,43.165,43.1726,2500.0
2018-02-08 12:50:00,56.48,56.48,56.32,56.47,2100.0,43.1497,43.1497,43.0275,43.1421,2100.0
2018-02-08 13:00:00,56.53,56.58,56.31,56.46,2400.0,43.1879,43.2261,43.0198,43.1344,2400.0
2018-02-08 13:10:00,56.48,56.53,56.41,56.41,3000.0,43.1497,43.1879,43.0962,43.0962,3000.0
2018-02-08 13:20:00,56.42,56.5,56.25,56.25,2400.0,43.1039,43.165,42.974,42.974,2400.0
2018-02-08 13:30:00,56.21,56.31,56.19,56.31,1100.0,42.9434,43.0198,42.9282,43.0198,1100.0
2018-02-08 13:40:00,56.25,56.25,55.96,55.96,2098.0,42.974,42.974,42.7524,42.7524,2098.0
2018-02-08 13:50:00,55.99,56.07,55.95,56.07,2680.0,42.7754,42.8365,42.7448,42.8365,2680.0
2018-02-08 14:00:00,56.04,56.06,55.97,55.97,2415.0,42.8136,42.8288,42.7601,42.7601,2415.0
2018-02-08 14:10:00,55.99,56.01,55.92,55.96,2431.0,42.7754,42.7906,42.7219,42.7524,2431.0
2018-02-08 14:20:00,55.94,55.97,55.73,55.77,4039.0,42.7372,42.7601,42.5767,42.6073,4039.0
2018-02-08 14:30:00,55.74,55.8,55.67,55.8,6420.0,42.5844,42.6302,42.5309,42.6302,6420.0
2018-02-08 14:40:00,55.78,55.84,55.77,55.79,3587.0,42.6149,42.6608,42.6073,42.6226,3587.0
2018-02-08 14:50:00,55.74,55.74,55.54,55.56,5518.0,42.5844,42.5844,42.4316,42.4468,5518.0
2018-02-08 15:00:00,55.55,55.6,55.33,55.35,5866.0,42.4392,42.4774,42.2711,42.2864,5866.0
2018-02-08 15:10:00,55.29,55.37,55.18,55.18,6000.0,42.2406,42.3017,42.1565,42.1565,6000.0
2018-02-08 15:20:00,55.18,55.44,55.14,55.26,6601.0,42.1565,42.3552,42.126,42.2177,6601.0
2018-02-08 15:30:00,55.23,55.28,55.07,55.13,9815.0,42.1947,42.2329,42.0725,42.1183,9815.0
2018-02-08 15:40:00,55.14,55.31,54.97,55.03,10654.0,42.126,42.2559,41.9961,42.0419,10654.0
2018-02-08 15:50:00,55.02,55.05,54.67,54.67,23779.0,42.0343,42.0572,41.7669,41.7669,23779.0
2018-02-09 09:30:00,54.63,54.66,53.66,54.02,32038.0,41.7363,41.7593,40.9953,41.2703,32038.0
2018-02-09 09:40:00,53.99,54.89,53.93,54.56,9784.0,41.2474,41.935,41.2016,41.6829,9784.0
2018-02-09 09:50:00,54.65,54.99,54.57,54.89,5500.0,41.7516,42.0114,41.6905,41.935,5500.0
2018-02-09 10:00:00,55.0,55.28,54.98,55.22,4136.0,42.019,42.2329,42.0037,42.1871,4136.0
2018-02-09 10:10:00,55.23,55.23,54.91,55.04,3800.0,42.1947,42.1947,41.9503,42.0496,3800.0
2018-02-09 10:20:00,55.1,55.11,54.72,54.82,2900.0,42.0954,42.1031,41.8051,41.8815,2900.0
2018-02-09 10:30:00,54.84,54.84,54.33,54.33,6000.0,41.8968,41.8968,41.5071,41.5071,6000.0
2018-02-09 10:40:00,54.34,54.4,54.11,54.12,3443.0,41.5148,41.5606,41.3391,41.3467,3443.0
2018-02-09 10:50:00,54.12,54.54,54.12,54.37,2800.0,41.3467,41.6676,41.3467,41.5377,2800.0
2018-02-09 11:00:00,54.62,54.62,54.47,54.53,2000.0,41.7287,41.7287,41.6141,41.6599,2000.0
2018-02-09 11:10:00,54.54,54.64,54.37,54.45,3500.0,41.6676,41.744,41.5377,41.5988,3500.0
2018-02-09 11:20:00,54.46,54.48,54.37,54.46,4087.0,41.6065,41.6217,41.5377,41.6065,4087.0
2018-02-09 11:30:00,54.45,54.51,54.39,54.39,9291.0,41.5988,41.6447,41.553,41.553,9291.0
2018-02-09 11:40:00,54.33,54.33,54.06,54.1,4700.0,41.5071,41.5071,41.3009,41.3314,4700.0
2018-02-09 11:50:00,54.11,54.36,54.09,54.23,5700.0,41.3391,41.5301,41.3238,41.4308,5700.0
2018-02-09 12:00:00,54.28,54.31,54.18,54.18,2800.0,41.4689,41.4919,41.3926,41.3926,2800.0
2018-02-09 12:10:00,54.17,54.58,54.17,54.52,4430.0,41.3849,41.6981,41.3849,41.6523,4430.0
2018-02-09 12:20:00,54.51,54.68,54.51,54.59,2330.0,41.6447,41.7745,41.6447,41.7058,2330.0
2018-02-09 12:30:00,54.58,54.61,54.44,54.57,3058.0,41.6981,41.7211,41.5912,41.6905,3058.0
2018-02-09 12:40:00,54.55,54.72,54.5,54.72,2420.0,41.6752,41.8051,41.637,41.8051,2420.0
2018-02-09 12:50:00,54.67,54.69,54.6,54.65,2000.0,41.7669,41.7822,41.7134,41.7516,2000.0
2018-02-09 13:00:00,54.64,54.66,54.44,54.5,2200.0,41.744,41.7593,41.5912,41.637,2200.0
2018-02-09 13:10:00,54.46,54.46,54.26,54.36,3208.0,41.6065,41.6065,41.4537,41.5301,3208.0
2018-02-09 13:20:00,54.34,54.34,54.14,54.28,4339.0,41.5148,41.5148,41.362,41.4689,4339.0
2018-02-09 13:30:00,54.31,54.35,54.08,54.15,2360.0,41.4919,41.5224,41.3162,41.3696,2360.0
2018-02-09 13:40:00,54.21,54.21,54.1,54.12,1800.0,41.4155,41.4155,41.3314,41.3467,1800.0
2018-02-09 13:50:00,54.17,54.34,54.12,54.15,8000.0,41.3849,41.5148,41.3467,41.3696,8000.0
2018-02-09 14:00:00,54.09,54.41,54.08,54.27,6227.0,41.3238,41.5683,41.3162,41.4613,6227.0
2018-02-09 14:10:00,54.34,54.65,54.34,54.64,3400.0,41.5148,41.7516,41.5148,41.744,3400.0
2018-02-09 14:20:00,54.69,54.95,54.65,54.76,3991.0,41.7822,41.9808,41.7516,41.8357,3991.0
2018-02-09 14:30:00,54.79,54.89,54.64,54.79,3493.0,41.8586,41.935,41.744,41.8586,3493.0
2018-02-09 14:40:00,54.76,54.79,54.59,54.59,2600.0,41.8357,41.8586,41.7058,41.7058,2600.0
2018-02-09 14:50:00,54.65,54.67,54.39,54.39,3100.0,41.7516,41.7669,41.553,41.553,3100.0
2018-02-09 15:00:00,54.39,54.48,54.24,54.25,4400.0,41.553,41.6217,41.4384,41.446,4400.0
2018-02-09 15:10:00,54.28,54.59,54.23,54.58,6000.0,41.4689,41.7058,41.4308,41.6981,6000.0
2018-02-09 15:20:00,54.62,54.8,54.58,54.7,10072.0,41.7287,41.8662,41.6981,41.7898,10072.0
2018-02-09 15:30:00,54.68,54.94,54.66,54.87,10100.0,41.7745,41.9732,41.7593,41.9197,10100.0
2018-02-09 15:40:00,54.9,55.73,54.87,55.61,17381.0,41.9426,42.5767,41.9197,42.485,17381.0
2018-02-09 15:50:00,55.62,55.98,55.38,55.49,30280.0,42.4927,42.7677,42.3093,42.3934,30280.0
2018-02-12 09:30:00,54.82,54.96,54.11,54.19,8559.0,42.5529,42.6616,42.0018,42.0639,8559.0
2018-02-12 09:40:00,54.13,54.25,53.82,53.83,7400.0,42.0173,42.1104,41.7767,41.7844,7400.0
2018-02-12 09:50:00,53.83,53.97,53.57,53.62,7700.0,41.7844,41.8931,41.5826,41.6214,7700.0
2018-02-12 10:00:00,53.72,53.8,53.49,53.55,11654.0,41.699,41.7611,41.5205,41.5671,11654.0
2018-02-12 10:10:00,53.58,53.77,53.52,53.65,16169.0,41.5904,41.7379,41.5438,41.6447,16169.0
2018-02-12 10:20:00,53.63,53.79,53.61,53.76,15208.0,41.6292,41.7534,41.6137,41.7301,15208.0
2018-02-12 10:30:00,53.81,53.91,53.73,53.91,11500.0,41.7689,41.8465,41.7068,41.8465,11500.0
2018-02-12 10:40:00,53.9,53.9,53.66,53.76,10500.0,41.8388,41.8388,41.6525,41.7301,10500.0
2018-02-12 10:50:00,53.78,53.78,53.58,53.74,12123.0,41.7456,41.7456,41.5904,41.7146,12123.0
2018-02-12 11:00:00,53.74,53.77,53.45,53.45,8863.0,41.7146,41.7379,41.4895,41.4895,8863.0
2018-02-12 11:10:00,53.47,53.47,53.08,53.16,10998.0,41.505,41.505,41.2023,41.2644,10998.0
2018-02-12 11:20:00,53.15,53.22,53.08,53.21,9200.0,41.2566,41.3109,41.2023,41.3032,9200.0
2018-02-12 11:30:00,53.19,53.21,53.0,53.07,7258.0,41.2876,41.3032,41.1402,41.1945,7258.0
2018-02-12 11:40:00,53.08,53.1,53.01,53.05,8132.0,41.2023,41.2178,41.1479,41.179,8132.0
2018-02-12 11:50:00,53.06,53.22,53.05,53.22,9079.0,41.1867,41.3109,41.179,41.3109,9079.0
2018-02-12 12:00:00,53.2,53.7,53.18,53.7,6000.0,41.2954,41.6835,41.2799,41.6835,6000.0
2018-02-12 12:10:00,53.73,54.09,53.73,54.04,3500.0,41.7068,41.9863,41.7068,41.9474,3500.0
2018-02-12 12:20:00,54.04,54.16,53.98,54.06,7000.0,41.9474,42.0406,41.9009,41.963,7000.0
2018-02-12 12:30:00,54.03,54.31,54.0,54.26,8871.0,41.9397,42.157,41.9164,42.1182,8871.0
2018-02-12 12:40:00,54.26,54.26,54.07,54.11,8200.0,42.1182,42.1182,41.9707,42.0018,8200.0
2018-02-12 12:50:00,54.12,54.26,54.12,54.22,5600.0,42.0095,42.1182,42.0095,42.0872,5600.0
2018-02-12 13:00:00,54.23,54.23,54.06,54.06,7200.0,42.0949,42.0949,41.963,41.963,7200.0
2018-02-12 13:10:00,54.04,54.17,54.04,54.15,10863.0,41.9474,42.0484,41.9474,42.0328,10863.0
2018-02-12 13:20:00,54.14,54.14,54.01,54.06,6900.0,42.0251,42.0251,41.9242,41.963,6900.0
2018-02-12 13:30:00,54.07,54.07,53.94,53.97,6500.0,41.9707,41.9707,41.8698,41.8931,6500.0
2018-02-12 13:40:00,53.96,53.99,53.87,53.87,5800.0,41.8853,41.9086,41.8155,41.8155,5800.0
2018-02-12 13:50:00,53.88,54.01,53.85,53.95,7600.0,41.8232,41.9242,41.8,41.8776,7600.0
2018-02-12 14:00:00,53.96,54.07,53.91,54.04,6800.0,41.8853,41.9707,41.8465,41.9474,6800.0
2018-02-12 14:10:00,54.09,54.19,54.05,54.06,3000.0,41.9863,42.0639,41.9552,41.963,3000.0
2018-02-12 14:20:00,54.1,54.18,54.06,54.18,3432.0,41.994,42.0561,41.963,42.0561,3432.0
2018-02-12 14:30:00,54.21,54.23,54.12,54.12,5543.0,42.0794,42.0949,42.0095,42.0095,5543.0
2018-02-12 14:40:00,54.13,54.22,54.07,54.11,6982.0,42.0173,42.0872,41.9707,42.0018,6982.0
2018-02-12 14:50:00,54.09,54.23,54.06,54.22,5054.0,41.9863,42.0949,41.963,42.0872,5054.0
2018-02-12 15:00:00,54.24,54.46,54.24,54.42,4930.0,42.1027,42.2735,42.1027,42.2424,4930.0
2018-02-12 15:10:00,54.42,54.56,54.4,54.54,5420.0,42.2424,42.3511,42.2269,42.3356,5420.0
2018-02-12 15:20:00,54.54,54.59,54.35,54.37,12600.0,42.3356,42.3744,42.1881,42.2036,12600.0
2018-02-12 15:30:00,54.38,54.55,54.37,54.4,34336.0,42.2114,42.3433,42.2036,42.2269,34336.0
2018-02-12 15:40:00,54.4,54.59,54.15,54.18,21366.0,42.2269,42.3744,42.0328,42.0561,21366.0
2018-02-12 15:50:00,54.2,54.42,54.2,54.22,24433.0,42.0716,42.2424,42.0716,42.0872,24433.0
2018-02-13 09:30:00,54.32,54.52,54.08,54.52,5900.0,42.1648,42.32,41.9785,42.32,5900.0
2018-02-13 09:40:00,54.5,54.62,54.14,54.36,6250.0,42.3045,42.3977,42.0251,42.1958,6250.0
2018-02-13 09:50:00,54.3,54.43,54.23,54.27,4200.0,42.1493,42.2502,42.0949,42.126,4200.0
2018-02-13 10:00:00,54.4,54.42,53.95,53.96,4747.0,42.2269,42.2424,41.8776,41.8853,4747.0
2018-02-13 10:10:00,53.95,54.03,53.81,53.91,6428.0,41.8776,41.9397,41.7689,41.8465,6428.0
2018-02-13 10:20:00,53.92,53.98,53.83,53.83,10350.0,41.8543,41.9009,41.7844,41.7844,10350.0
2018-02-13 10:30:00,53.81,54.21,53.65,54.21,10213.0,41.7689,42.0794,41.6447,42.0794,10213.0
2018-02-13 10:40:00,54.2,54.37,54.2,54.36,4700.0,42.0716,42.2036,42.0716,42.1958,4700.0
2018-02-13 10:50:00,54.33,54.46,54.25,54.44,3800.0,42.1725,42.2735,42.1104,42.2579,3800.0
2018-02-13 11:00:00,54.42,54.42,54.22,54.23,4489.0,42.2424,42.2424,42.0872,42.0949,4489.0
2018-02-13 11:10:00,54.18,54.29,54.15,54.2,4050.0,42.0561,42.1415,42.0328,42.0716,4050.0
2018-02-13 11:20:00,54.26,54.33,54.16,54.16,5813.0,42.1182,42.1725,42.0406,42.0406,5813.0
2018-02-13 11:30:00,54.17,54.17,54.03,54.09,5534.0,42.0484,42.0484,41.9397,41.9863,5534.0
2018-02-13 11:40:00,54.08,54.2,54.06,54.12,3633.0,41.9785,42.0716,41.963,42.0095,3633.0
2018-02-13 11:50:00,54.08,54.09,54.01,54.07,2500.0,41.9785,41.9863,41.9242,41.9707,2500.0
2018-02-13 12:00:00,54.04,54.05,53.99,54.03,1800.0,41.9474,41.9552,41.9086,41.9397,1800.0
2018-02-13 12:10:00,54.03,54.21,54.02,54.14,3284.0,41.9397,42.0794,41.9319,42.0251,3284.0
2018-02-13 12:20:00,54.12,54.28,54.12,54.27,5164.0,42.0095,42.1337,42.0095,42.126,5164.0
2018-02-13 12:30:00,54.25,54.4,54.22,54.4,1300.0,42.1104,42.2269,42.0872,42.2269,1300.0
2018-02-13 12:40:00,54.42,54.47,54.34,54.34,4812.0,42.2424,42.2812,42.1803,42.1803,4812.0
2018-02-13 12:50:00,54.36,54.4,54.29,54.32,2200.0,42.1958,42.2269,42.1415,42.1648,2200.0
2018-02-13 13:00:00,54.32,54.35,54.26,54.33,2200.0,42.1648,42.1881,42.1182,42.1725,2200.0
2018-02-13 13:10:00,54.31,54.45,54.31,54.44,2300.0,42.157,42.2657,42.157,42.2579,2300.0
2018-02-13 13:20:00,54.5,54.56,54.5,54.52,2200.0,42.3045,42.3511,42.3045,42.32,2200.0
2018-02-13 13:30:00,54.45,54.5,54.4,54.5,1846.0,42.2657,42.3045,42.2269,42.3045,1846.0
2018-02-13 13:40:00,54.53,54.57,54.51,54.53,3300.0,42.3278,42.3588,42.3123,42.3278,3300.0
2018-02-13 13:50:00,54.52,54.53,54.48,54.51,2000.0,42.32,42.3278,42.289,42.3123,2000.0
2018-02-13 14:00:00,54.54,54.65,54.51,54.65,4002.0,42.3356,42.4209,42.3123,42.4209,4002.0
2018-02-13 14:10:00,54.71,54.73,54.66,54.66,2300.0,42.4675,42.483,42.4287,42.4287,2300.0
2018-02-13 14:20:00,54.63,54.67,54.62,54.65,1952.0,42.4054,42.4365,42.3977,42.4209,1952.0
2018-02-13 14:30:00,54.66,54.77,54.61,54.77,2200.0,42.4287,42.5141,42.3899,42.5141,2200.0
2018-02-13 14:40:00,54.76,54.76,54.67,54.75,1925.0,42.5063,42.5063,42.4365,42.4986,1925.0
2018-02-13 14:50:00,54.76,54.89,54.76,54.83,3227.0,42.5063,42.6072,42.5063,42.5607,3227.0
2018-02-13 15:00:00,54.81,55.04,54.73,55.03,6182.0,42.5451,42.7237,42.483,42.7159,6182.0
2018-02-13 15:10:00,55.0,55.09,54.99,55.06,6432.0,42.6926,42.7625,42.6849,42.7392,6432.0
2018-02-13 15:20:00,55.06,55.19,55.06,55.19,7750.0,42.7392,42.8401,42.7392,42.8401,7750.0
2018-02-13 15:30:00,55.19,55.31,55.15,55.3,9400.0,42.8401,42.9333,42.8091,42.9255,9400.0
2018-02-13 15:40:00,55.29,55.29,55.03,55.19,19098.0,42.9177,42.9177,42.7159,42.8401,19098.0
2018-02-13 15:50:00,55.2,55.22,55.03,55.1,20957.0,42.8479,42.8634,42.7159,42.7702,20957.0
2018-02-14 09:30:00,54.61,54.66,53.82,53.98,7211.0,42.3899,42.4287,41.7767,41.9009,7211.0
2018-02-14 09:40:00,53.92,53.98,53.68,53.81,7011.0,41.8543,41.9009,41.668,41.7689,7011.0
2018-02-14 09:50:00,53.79,53.97,53.75,53.78,4704.0,41.7534,41.8931,41.7223,41.7456,4704.0
2018-02-14 10:00:00,53.83,54.26,53.73,54.26,5192.0,41.7844,42.1182,41.7068,42.1182,5192.0
2018-02-14 10:10:00,54.33,54.33,54.11,54.11,4500.0,42.1725,42.1725,42.0018,42.0018,4500.0
2018-02-14 10:20:00,54.11,54.23,54.05,54.12,4934.0,42.0018,42.0949,41.9552,42.0095,4934.0
2018-02-14 10:30:00,54.13,54.29,54.09,54.29,7795.0,42.0173,42.1415,41.9863,42.1415,7795.0
2018-02-14 10:40:00,54.28,54.28,53.96,53.96,8674.0,42.1337,42.1337,41.8853,41.8853,8674.0
2018-02-14 10:50:00,54.0,54.05,53.91,53.92,3854.0,41.9164,41.9552,41.8465,41.8543,3854.0
2018-02-14 11:00:00,53.94,53.94,53.76,53.76,3000.0,41.8698,41.8698,41.7301,41.7301,3000.0
2018-02-14 11:10:00,53.77,53.8,53.69,53.77,4000.0,41.7379,41.7611,41.6758,41.7379,4000.0
2018-02-14 11:20:00,53.81,53.94,53.73,53.75,5100.0,41.7689,41.8698,41.7068,41.7223,5100.0
2018-02-14 11:30:00,53.73,53.82,53.67,53.7,4100.0,41.7068,41.7767,41.6602,41.6835,4100.0
2018-02-14 11:40:00,53.7,53.7,53.54,53.54,5100.0,41.6835,41.6835,41.5593,41.5593,5100.0
2018-02-14 11:50:00,53.54,53.56,53.52,53.53,2810.0,41.5593,41.5749,41.5438,41.5516,2810.0
2018-02-14 12:00:00,53.55,53.58,53.44,53.44,4444.0,41.5671,41.5904,41.4817,41.4817,4444.0
2018-02-14 12:10:00,53.48,53.55,53.48,53.55,1832.0,41.5128,41.5671,41.5128,41.5671,1832.0
2018-02-14 12:20:00,53.55,53.65,53.52,53.64,1800.0,41.5671,41.6447,41.5438,41.6369,1800.0
2018-02-14 12:30:00,53.65,53.7,53.65,53.69,1200.0,41.6447,41.6835,41.6447,41.6758,1200.0
2018-02-14 12:40:00,53.67,53.73,53.66,53.73,1300.0,41.6602,41.7068,41.6525,41.7068,1300.0
2018-02-14 12:50:00,53.76,53.8,53.76,53.76,1200.0,41.7301,41.7611,41.7301,41.7301,1200.0
2018-02-14 13:00:00,53.84,53.86,53.81,53.83,2313.0,41.7922,41.8077,41.7689,41.7844,2313.0
2018-02-14 13:10:00,53.85,54.05,53.85,54.03,2000.0,41.8,41.9552,41.8,41.9397,2000.0
2018-02-14 13:20:00,54.03,54.09,54.03,54.05,1900.0,41.9397,41.9863,41.9397,41.9552,1900.0
2018-02-14 13:30:00,54.04,54.1,54.04,54.05,1800.0,41.9474,41.994,41.9474,41.9552,1800.0
2018-02-14 13:40:00,54.02,54.15,54.0,54.12,2130.0,41.9319,42.0328,41.9164,42.0095,2130.0
2018-02-14 13:50:00,54.11,54.11,54.04,54.04,2975.0,42.0018,42.0018,41.9474,41.9474,2975.0
2018-02-14 14:00:00,54.03,54.03,53.99,53.99,1500.0,41.9397,41.9397,41.9086,41.9086,1500.0
2018-02-14 14:10:00,53.96,54.0,53.95,53.97,1600.0,41.8853,41.9164,41.8776,41.8931,1600.0
2018-02-14 14:20:00,53.98,53.98,53.85,53.85,1600.0,41.9009,41.9009,41.8,41.8,1600.0
2018-02-14 14:30:00,53.87,53.97,53.85,53.97,3418.0,41.8155,41.8931,41.8,41.8931,3418.0
2018-02-14 14:40:00,53.98,53.98,53.8,53.84,2800.0,41.9009,41.9009,41.7611,41.7922,2800.0
2018-02-14 14:50:00,53.87,53.92,53.87,53.92,1817.0,41.8155,41.8543,41.8155,41.8543,1817.0
2018-02-14 15:00:00,53.93,54.01,53.84,53.84,3200.0,41.8621,41.9242,41.7922,41.7922,3200.0
2018-02-14 15:10:00,53.84,53.87,53.82,53.86,1898.0,41.7922,41.8155,41.7767,41.8077,1898.0
2018-02-14 15:20:00,53.84,53.84,53.73,53.76,4830.0,41.7922,41.7922,41.7068,41.7301,4830.0
2018-02-14 15:30:00,53.77,53.89,53.77,53.88,7700.0,41.7379,41.831,41.7379,41.8232,7700.0
2018-02-14 15:40:00,53.92,54.09,53.9,54.09,11805.0,41.8543,41.9863,41.8388,41.9863,11805.0
2018-02-14 15:50:00,54.09,54.21,54.09,54.16,7645.0,41.9863,42.0794,41.9863,42.0406,7645.0
2018-02-15 09:30:00,54.4,55.0,54.29,54.99,9810.0,42.2269,42.6926,42.1415,42.6849,9810.0
2018-02-15 09:40:00,55.01,55.1,54.75,55.1,10200.0,42.7004,42.7702,42.4986,42.7702,10200.0
2018-02-15 09:50:00,55.15,55.15,54.91,54.97,5550.0,42.8091,42.8091,42.6228,42.6693,5550.0
2018-02-15 10:00:00,55.01,55.11,54.92,55.11,8619.0,42.7004,42.778,42.6305,42.778,8619.0
2018-02-15 10:10:00,55.11,55.11,54.93,54.98,6346.0,42.778,42.778,42.6383,42.6771,6346.0
2018-02-15 10:20:00,54.95,55.08,54.87,55.06,4800.0,42.6538,42.7547,42.5917,42.7392,4800.0
2018-02-15 10:30:00,55.05,55.31,55.05,55.31,6531.0,42.7314,42.9333,42.7314,42.9333,6531.0
2018-02-15 10:40:00,55.39,55.56,55.39,55.56,6064.0,42.9954,43.1273,42.9954,43.1273,6064.0
2018-02-15 10:50:00,55.53,55.53,55.08,55.09,5000.0,43.104,43.104,42.7547,42.7625,5000.0
2018-02-15 11:00:00,55.1,55.1,55.01,55.01,3800.0,42.7702,42.7702,42.7004,42.7004,3800.0
2018-02-15 11:10:00,54.93,54.93,54.72,54.74,4586.0,42.6383,42.6383,42.4753,42.4908,4586.0
2018-02-15 11:20:00,54.77,54.77,54.59,54.65,3200.0,42.5141,42.5141,42.3744,42.4209,3200.0
2018-02-15 11:30:00,54.65,54.78,54.55,54.78,4432.0,42.4209,42.5219,42.3433,42.5219,4432.0
2018-02-15 11:40:00,54.76,54.94,54.74,54.94,3342.0,42.5063,42.646,42.4908,42.646,3342.0
2018-02-15 11:50:00,54.95,54.95,54.74,54.74,3482.0,42.6538,42.6538,42.4908,42.4908,3482.0
2018-02-15 12:00:00,54.74,54.79,54.71,54.78,2701.0,42.4908,42.5296,42.4675,42.5219,2701.0
2018-02-15 12:10:00,54.79,54.9,54.79,54.9,3100.0,42.5296,42.615,42.5296,42.615,3100.0
2018-02-15 12:20:00,54.9,54.92,54.84,54.92,2160.0,42.615,42.6305,42.5684,42.6305,2160.0
2018-02-15 12:30:00,54.94,54.99,54.82,54.84,3800.0,42.646,42.6849,42.5529,42.5684,3800.0
2018-02-15 12:40:00,54.83,54.9,54.83,54.88,2500.0,42.5607,42.615,42.5607,42.5995,2500.0
2018-02-15 12:50:00,54.88,54.92,54.83,54.83,3170.0,42.5995,42.6305,42.5607,42.5607,3170.0
2018-02-15 13:00:00,54.82,54.84,54.77,54.82,3100.0,42.5529,42.5684,42.5141,42.5529,3100.0
2018-02-15 13:10:00,54.76,54.91,54.76,54.88,2500.0,42.5063,42.6228,42.5063,42.5995,2500.0
2018-02-15 13:20:00,54.84,54.99,54.8,54.89,2600.0,42.5684,42.6849,42.5374,42.6072,2600.0
2018-02-15 13:30:00,54.88,54.92,54.85,54.85,3100.0,42.5995,42.6305,42.5762,42.5762,3100.0
2018-02-15 13:40:00,54.85,54.99,54.85,54.99,3499.0,42.5762,42.6849,42.5762,42.6849,3499.0
2018-02-15 13:50:00,55.0,55.06,55.0,55.02,2216.0,42.6926,42.7392,42.6926,42.7081,2216.0
2018-02-15 14:00:00,55.04,55.07,55.01,55.01,1600.0,42.7237,42.747,42.7004,42.7004,1600.0
2018-02-15 14:10:00,54.97,55.02,54.91,54.97,3300.0,42.6693,42.7081,42.6228,42.6693,3300.0
2018-02-15 14:20:00,54.94,54.97,54.87,54.97,2000.0,42.646,42.6693,42.5917,42.6693,2000.0
2018-02-15 14:30:00,54.96,55.13,54.96,55.11,3100.0,42.6616,42.7935,42.6616,42.778,3100.0
2018-02-15 14:40:00,55.13,55.16,55.12,55.16,3401.0,42.7935,42.8168,42.7858,42.8168,3401.0
2018-02-15 14:50:00,55.17,55.17,55.08,55.11,4700.0,42.8246,42.8246,42.7547,42.778,4700.0
2018-02-15 15:00:00,55.12,55.2,55.12,55.12,4066.0,42.7858,42.8479,42.7858,42.7858,4066.0
2018-02-15 15:10:00,55.11,55.11,55.07,55.07,6690.0,42.778,42.778,42.747,42.747,6690.0
2018-02-15 15:20:00,55.06,55.21,55.04,55.15,6101.0,42.7392,42.8556,42.7237,42.8091,6101.0
2018-02-15 15:30:00,55.15,55.15,55.01,55.07,4357.0,42.8091,42.8091,42.7004,42.747,4357.0
2018-02-15 15:40:00,55.07,55.18,55.01,55.16,7834.0,42.747,42.8323,42.7004,42.8168,7834.0
2018-02-15 15:50:00,55.15,55.17,55.09,55.15,12923.0,42.8091,42.8246,42.7625,42.8091,12923.0
2018-02-16 09:30:00,55.33,56.36,55.33,55.97,3735.0,42.9488,43.7483,42.9488,43.4456,3735.0
2018-02-16 09:40:00,55.85,56.24,55.85,56.24,1600.0,43.3524,43.6551,43.3524,43.6551,1600.0
2018-02-16 09:50:00,56.07,56.07,55.67,55.77,2493.0,43.5232,43.5232,43.2127,43.2903,2493.0
2018-02-16 10:00:00,55.69,55.7,55.48,55.65,2700.0,43.2282,43.236,43.0652,43.1972,2700.0
2018-02-16 10:10:00,55.44,55.48,55.3,55.32,4300.0,43.0342,43.0652,42.9255,42.941,4300.0
2018-02-16 10:20:00,55.33,55.54,55.32,55.48,2100.0,42.9488,43.1118,42.941,43.0652,2100.0
2018-02-16 10:30:00,55.48,55.69,55.43,55.69,4200.0,43.0652,43.2282,43.0264,43.2282,4200.0
2018-02-16 10:40:00,55.74,55.84,55.6,55.84,4400.0,43.267,43.3447,43.1584,43.3447,4400.0
2018-02-16 10:50:00,55.79,56.05,55.73,56.05,2700.0,43.3058,43.5077,43.2593,43.5077,2700.0
2018-02-16 11:00:00,55.99,56.0,55.79,55.79,2800.0,43.4611,43.4689,43.3058,43.3058,2800.0
2018-02-16 11:10:00,55.79,55.79,55.67,55.77,1800.0,43.3058,43.3058,43.2127,43.2903,1800.0
2018-02-16 11:20:00,55.79,55.87,55.58,55.58,2100.0,43.3058,43.3679,43.1428,43.1428,2100.0
2018-02-16 11:30:00,55.58,55.71,55.58,55.68,3400.0,43.1428,43.2437,43.1428,43.2205,3400.0
2018-02-16 11:40:00,55.69,55.75,55.66,55.75,3000.0,43.2282,43.2748,43.2049,43.2748,3000.0
2018-02-16 11:50:00,55.76,55.76,55.66,55.69,2300.0,43.2826,43.2826,43.2049,43.2282,2300.0
2018-02-16 12:00:00,55.63,55.72,55.59,55.61,2500.0,43.1816,43.2515,43.1506,43.1661,2500.0
2018-02-16 12:10:00,55.61,55.68,55.56,55.67,2474.0,43.1661,43.2205,43.1273,43.2127,2474.0
2018-02-16 12:20:00,55.68,55.77,55.65,55.77,1900.0,43.2205,43.2903,43.1972,43.2903,1900.0
2018-02-16 12:30:00,55.74,55.83,55.73,55.75,3001.0,43.267,43.3369,43.2593,43.2748,3001.0
2018-02-16 12:40:00,55.76,55.77,55.69,55.71,1674.0,43.2826,43.2903,43.2282,43.2437,1674.0
2018-02-16 12:50:00,55.7,55.77,55.66,55.77,2000.0,43.236,43.2903,43.2049,43.2903,2000.0
2018-02-16 13:00:00,55.77,55.78,55.71,55.71,2000.0,43.2903,43.2981,43.2437,43.2437,2000.0
2018-02-16 13:10:00,55.69,55.71,55.63,55.67,2100.0,43.2282,43.2437,43.1816,43.2127,2100.0
2018-02-16 13:20:00,55.65,55.73,55.63,55.72,2100.0,43.1972,43.2593,43.1816,43.2515,2100.0
2018-02-16 13:30:00,55.7,55.8,55.68,55.76,2500.0,43.236,43.3136,43.2205,43.2826,2500.0
2018-02-16 13:40:00,55.73,55.91,55.73,55.91,2900.0,43.2593,43.399,43.2593,43.399,2900.0
2018-02-16 13:50:00,55.91,55.92,55.81,55.87,2361.0,43.399,43.4068,43.3214,43.3679,2361.0
2018-02-16 14:00:00,55.84,55.84,55.72,55.81,3000.0,43.3447,43.3447,43.2515,43.3214,3000.0
2018-02-16 14:10:00,55.74,55.82,55.74,55.81,1700.0,43.267,43.3291,43.267,43.3214,1700.0
2018-02-16 14:20:00,55.8,55.8,55.73,55.78,2600.0,43.3136,43.3136,43.2593,43.2981,2600.0
2018-02-16 14:30:00,55.79,55.88,55.79,55.87,1200.0,43.3058,43.3757,43.3058,43.3679,1200.0
2018-02-16 14:40:00,55.78,55.82,55.78,55.82,600.0,43.2981,43.3291,43.2981,43.3291,600.0
2018-02-16 14:50:00,55.81,55.85,55.79,55.84,600.0,43.3214,43.3524,43.3058,43.3447,600.0
2018-02-16 15:00:00,55.95,55.99,55.95,55.96,2992.0,43.43,43.4611,43.43,43.4378,2992.0
2018-02-16 15:10:00,55.96,55.96,55.82,55.9,5041.0,43.4378,43.4378,43.3291,43.3912,5041.0
2018-02-16 15:20:00,55.9,55.94,55.86,55.89,3000.0,43.3912,43.4223,43.3602,43.3835,3000.0
2018-02-16 15:30:00,55.9,55.94,55.8,55.9,7200.0,43.3912,43.4223,43.3136,43.3912,7200.0
2018-02-16 15:40:00,55.89,55.95,55.85,55.93,8400.0,43.3835,43.43,43.3524,43.4145,8400.0
2018-02-16 15:50:00,55.94,55.95,55.79,55.79,10334.0,43.4223,43.43,43.3058,43.3058,10334.0
2018-02-20 09:30:00,55.51,55.89,55.42,55.7,7757.0,43.0885,43.3835,43.0186,43.236,7757.0
2018-02-20 09:40:00,55.72,56.01,55.57,56.01,7300.0,43.2515,43.4766,43.1351,43.4766,7300.0
2018-02-20 09:50:00,56.0,56.1,55.75,55.75,5600.0,43.4689,43.5465,43.2748,43.2748,5600.0
2018-02-20 10:00:00,55.75,55.77,55.48,55.48,2913.0,43.2748,43.2903,43.0652,43.0652,2913.0
2018-02-20 10:10:00,55.53,55.69,55.49,55.67,3100.0,43.104,43.2282,43.073,43.2127,3100.0
2018-02-20 10:20:00,55.66,55.66,55.54,55.57,3246.0,43.2049,43.2049,43.1118,43.1351,3246.0
2018-02-20 10:30:00,55.57,55.8,55.57,55.65,3958.0,43.1351,43.3136,43.1351,43.1972,3958.0
2018-02-20 10:40:00,55.66,55.68,55.54,55.6,4092.0,43.2049,43.2205,43.1118,43.1584,4092.0
2018-02-20 10:50:00,55.62,55.62,55.51,55.55,4015.0,43.1739,43.1739,43.0885,43.1195,4015.0
2018-02-20 11:00:00,55.57,55.63,55.48,55.57,3973.0,43.1351,43.1816,43.0652,43.1351,3973.0
2018-02-20 11:10:00,55.56,55.6,55.49,55.54,2280.0,43.1273,43.1584,43.073,43.1118,2280.0
2018-02-20 11:20:00,55.53,55.58,55.43,55.55,2600.0,43.104,43.1428,43.0264,43.1195,2600.0
2018-02-20 11:30:00,55.55,55.77,55.55,55.7,2100.0,43.1195,43.2903,43.1195,43.236,2100.0
2018-02-20 11:40:00,55.66,55.71,55.63,55.67,2300.0,43.2049,43.2437,43.1816,43.2127,2300.0
2018-02-20 11:50:00,55.62,55.62,55.52,55.59,3600.0,43.1739,43.1739,43.0963,43.1506,3600.0
2018-02-20 12:00:00,55.6,55.67,55.6,55.63,2200.0,43.1584,43.2127,43.1584,43.1816,2200.0
2018-02-20 12:10:00,55.64,55.68,55.61,55.67,2606.0,43.1894,43.2205,43.1661,43.2127,2606.0
2018-02-20 12:20:00,55.7,55.73,55.68,55.71,2000.0,43.236,43.2593,43.2205,43.2437,2000.0
2018-02-20 12:30:00,55.74,55.82,55.74,55.81,2900.0,43.267,43.3291,43.267,43.3214,2900.0
2018-02-20 12:40:00,55.78,55.79,55.74,55.78,1420.0,43.2981,43.3058,43.267,43.2981,1420.0
2018-02-20 12:50:00,55.76,55.76,55.68,55.72,1700.0,43.2826,43.2826,43.2205,43.2515,1700.0
2018-02-20 13:00:00,55.71,55.71,55.59,55.61,1700.0,43.2437,43.2437,43.1506,43.1661,1700.0
2018-02-20 13:10:00,55.61,55.61,55.53,55.55,1800.0,43.1661,43.1661,43.104,43.1195,1800.0
2018-02-20 13:20:00,55.51,55.51,55.39,55.4,3943.0,43.0885,43.0885,42.9954,43.0031,3943.0
2018-02-20 13:30:00,55.38,55.44,55.36,55.39,3100.0,42.9876,43.0342,42.9721,42.9954,3100.0
2018-02-20 13:40:00,55.36,55.41,55.31,55.38,5008.0,42.9721,43.0109,42.9333,42.9876,5008.0
2018-02-20 13:50:00,55.37,55.38,55.23,55.27,5309.0,42.9798,42.9876,42.8712,42.9022,5309.0
2018-02-20 14:00:00,55.23,55.25,55.09,55.21,6100.0,42.8712,42.8867,42.7625,42.8556,6100.0
2018-02-20 14:10:00,55.21,55.32,55.16,55.2,4300.0,42.8556,42.941,42.8168,42.8479,4300.0
2018-02-20 14:20:00,55.14,55.17,55.07,55.17,3080.0,42.8013,42.8246,42.747,42.8246,3080.0
2018-02-20 14:30:00,55.14,55.21,55.01,55.03,4000.0,42.8013,42.8556,42.7004,42.7159,4000.0
2018-02-20 14:40:00,55.02,55.02,54.93,54.96,4000.0,42.7081,42.7081,42.6383,42.6616,4000.0
2018-02-20 14:50:00,54.97,54.99,54.91,54.91,2884.0,42.6693,42.6849,42.6228,42.6228,2884.0
2018-02-20 15:00:00,54.92,55.02,54.86,54.94,9671.0,42.6305,42.7081,42.5839,42.646,9671.0
2018-02-20 15:10:00,54.94,55.04,54.94,54.98,6327.0,42.646,42.7237,42.646,42.6771,6327.0
2018-02-20 15:20:00,54.98,54.98,54.91,54.95,6529.0,42.6771,42.6771,42.6228,42.6538,6529.0
2018-02-20 15:30:00,54.94,54.97,54.85,54.86,8984.0,42.646,42.6693,42.5762,42.5839,8984.0
2018-02-20 15:40:00,54.85,54.91,54.8,54.91,13530.0,42.5762,42.6228,42.5374,42.6228,13530.0
2018-02-20 15:50:00,54.91,54.94,54.81,54.81,13456.0,42.6228,42.646,42.5451,42.5451,13456.0
2018-02-21 09:30:00,54.86,54.86,54.34,54.6,11575.0,42.5839,42.5839,42.1803,42.3821,11575.0
2018-02-21 09:40:00,54.64,54.84,54.57,54.58,4700.0,42.4132,42.5684,42.3588,42.3666,4700.0
2018-02-21 09:50:00,54.62,54.87,54.62,54.77,4300.0,42.3977,42.5917,42.3977,42.5141,4300.0
2018-02-21 10:00:00,54.85,54.85,54.54,54.58,5019.0,42.5762,42.5762,42.3356,42.3666,5019.0
2018-02-21 10:10:00,54.59,54.61,54.48,54.48,3620.0,42.3744,42.3899,42.289,42.289,3620.0
2018-02-21 10:20:00,54.51,54.86,54.51,54.86,2700.0,42.3123,42.5839,42.3123,42.5839,2700.0
2018-02-21 10:30:00,54.86,55.0,54.84,54.91,4484.0,42.5839,42.6926,42.5684,42.6228,4484.0
2018-02-21 10:40:00,54.91,54.99,54.8,54.97,5100.0,42.6228,42.6849,42.5374,42.6693,5100.0
2018-02-21 10:50:00,54.97,54.97,54.86,54.94,4000.0,42.6693,42.6693,42.5839,42.646,4000.0
2018-02-21 11:00:00,54.98,55.01,54.75,54.75,5004.0,42.6771,42.7004,42.4986,42.4986,5004.0
2018-02-21 11:10:00,54.75,54.86,54.71,54.85,2600.0,42.4986,42.5839,42.4675,42.5762,2600.0
2018-02-21 11:20:00,54.85,54.85,54.76,54.8,3000.0,42.5762,42.5762,42.5063,42.5374,3000.0
2018-02-21 11:30:00,54.79,54.87,54.79,54.85,3880.0,42.5296,42.5917,42.5296,42.5762,3880.0
2018-02-21 11:40:00,54.88,54.88,54.66,54.66,1700.0,42.5995,42.5995,42.4287,42.4287,1700.0
2018-02-21 11:50:00,54.65,54.78,54.65,54.72,1590.0,42.4209,42.5219,42.4209,42.4753,1590.0
2018-02-21 12:00:00,54.73,54.82,54.67,54.67,1909.0,42.483,42.5529,42.4365,42.4365,1909.0
2018-02-21 12:10:00,54.65,54.65,54.56,54.58,3401.0,42.4209,42.4209,42.3511,42.3666,3401.0
2018-02-21 12:20:00,54.61,54.61,54.59,54.6,1500.0,42.3899,42.3899,42.3744,42.3821,1500.0
2018-02-21 12:30:00,54.6,54.63,54.59,54.59,1540.0,42.3821,42.4054,42.3744,42.3744,1540.0
2018-02-21 12:40:00,54.59,54.8,54.58,54.77,2300.0,42.3744,42.5374,42.3666,42.5141,2300.0
2018-02-21 12:50:00,54.77,54.78,54.74,54.75,1500.0,42.5141,42.5219,42.4908,42.4986,1500.0
2018-02-21 13:00:00,54.75,54.79,54.75,54.76,1500.0,42.4986,42.5296,42.4986,42.5063,1500.0
2018-02-21 13:10:00,54.64,54.64,54.54,54.63,1600.0,42.4132,42.4132,42.3356,42.4054,1600.0
2018-02-21 13:20:00,54.62,54.62,54.55,54.56,2100.0,42.3977,42.3977,42.3433,42.3511,2100.0
2018-02-21 13:30:00,54.53,54.54,54.43,54.44,2400.0,42.3278,42.3356,42.2502,42.2579,2400.0
2018-02-21 13:40:00,54.45,54.46,54.4,54.45,3500.0,42.2657,42.2735,42.2269,42.2657,3500.0
2018-02-21 13:50:00,54.45,54.66,54.41,54.56,33365.0,42.2657,42.4287,42.2346,42.3511,33365.0
2018-02-21 14:00:00,54.56,54.96,54.51,54.82,5246.0,42.3511,42.6616,42.3123,42.5529,5246.0
2018-02-21 14:10:00,54.83,54.84,54.62,54.69,2500.0,42.5607,42.5684,42.3977,42.452,2500.0
2018-02-21 14:20:00,54.7,54.7,54.52,54.52,4417.0,42.4598,42.4598,42.32,42.32,4417.0
2018-02-21 14:30:00,54.6,54.6,54.44,54.51,4200.0,42.3821,42.3821,42.2579,42.3123,4200.0
2018-02-21 14:40:00,54.57,54.61,54.32,54.32,2900.0,42.3588,42.3899,42.1648,42.1648,2900.0
2018-02-21 14:50:00,54.29,54.33,54.19,54.27,4154.0,42.1415,42.1725,42.0639,42.126,4154.0
2018-02-21 15:00:00,54.27,54.27,54.02,54.06,4900.0,42.126,42.126,41.9319,41.963,4900.0
2018-02-21 15:10:00,54.02,54.02,53.92,53.94,5994.0,41.9319,41.9319,41.8543,41.8698,5994.0
2018-02-21 15:20:00,53.94,54.07,53.87,54.02,8831.0,41.8698,41.9707,41.8155,41.9319,8831.0
2018-02-21 15:30:00,54.05,54.13,54.05,54.09,8964.0,41.9552,42.0173,41.9552,41.9863,8964.0
2018-02-21 15:40:00,54.08,54.25,53.91,54.19,8532.0,41.9785,42.1104,41.8465,42.0639,8532.0
2018-02-21 15:50:00,54.2,54.21,53.97,53.97,12709.0,42.0716,42.0794,41.8931,41.8931,12709.0
2018-02-22 09:30:00,54.0,54.52,53.72,53.79,7559.0,41.9164,42.32,41.699,41.7534,7559.0
2018-02-22 09:40:00,53.91,53.97,53.2,53.2,10632.0,41.8465,41.8931,41.2954,41.2954,10632.0
2018-02-22 09:50:00,53.31,54.2,53.31,54.2,6300.0,41.3808,42.0716,41.3808,42.0716,6300.0
2018-02-22 10:00:00,54.17,54.29,54.01,54.15,5600.0,42.0484,42.1415,41.9242,42.0328,5600.0
2018-02-22 10:10:00,54.26,54.6,54.22,54.39,7500.0,42.1182,42.3821,42.0872,42.2191,7500.0
2018-02-22 10:20:00,54.34,54.4,54.26,54.36,4240.0,42.1803,42.2269,42.1182,42.1958,4240.0
2018-02-22 10:30:00,54.39,54.65,54.36,54.59,6100.0,42.2191,42.4209,42.1958,42.3744,6100.0
2018-02-22 10:40:00,54.6,54.61,54.4,54.54,2700.0,42.3821,42.3899,42.2269,42.3356,2700.0
2018-02-22 10:50:00,54.47,54.58,54.47,54.53,1516.0,42.2812,42.3666,42.2812,42.3278,1516.0
2018-02-22 11:00:00,54.55,54.57,54.42,54.51,1900.0,42.3433,42.3588,42.2424,42.3123,1900.0
2018-02-22 11:10:00,54.52,54.82,54.52,54.8,1220.0,42.32,42.5529,42.32,42.5374,1220.0
2018-02-22 11:20:00,54.86,54.87,54.68,54.72,2369.0,42.5839,42.5917,42.4442,42.4753,2369.0
2018-02-22 11:30:00,54.72,54.86,54.72,54.83,900.0,42.4753,42.5839,42.4753,42.5607,900.0
2018-02-22 11:40:00,54.81,54.81,54.63,54.63,1800.0,42.5451,42.5451,42.4054,42.4054,1800.0
2018-02-22 11:50:00,54.64,54.73,54.64,54.71,3200.0,42.4132,42.483,42.4132,42.4675,3200.0
2018-02-22 12:00:00,54.75,54.89,54.75,54.89,5300.0,42.4986,42.6072,42.4986,42.6072,5300.0
2018-02-22 12:10:00,54.88,54.97,54.88,54.97,3381.0,42.5995,42.6693,42.5995,42.6693,3381.0
2018-02-22 12:20:00,54.97,55.01,54.84,54.84,2824.0,42.6693,42.7004,42.5684,42.5684,2824.0
2018-02-22 12:30:00,54.86,54.94,54.86,54.91,3700.0,42.5839,42.646,42.5839,42.6228,3700.0
2018-02-22 12:40:00,54.97,55.0,54.8,54.83,2900.0,42.6693,42.6926,42.5374,42.5607,2900.0
2018-02-22 12:50:00,54.77,54.8,54.75,54.8,1300.0,42.5141,42.5374,42.4986,42.5374,1300.0
2018-02-22 13:00:00,54.82,54.85,54.74,54.79,1240.0,42.5529,42.5762,42.4908,42.5296,1240.0
2018-02-22 13:10:00,54.77,54.78,54.46,54.46,1957.0,42.5141,42.5219,42.2735,42.2735,1957.0
2018-02-22 13:20:00,54.48,54.5,54.42,54.44,1400.0,42.289,42.3045,42.2424,42.2579,1400.0
2018-02-22 13:30:00,54.46,54.46,54.31,54.31,2089.0,42.2735,42.2735,42.157,42.157,2089.0
2018-02-22 13:40:00,54.32,54.32,54.2,54.22,2300.0,42.1648,42.1648,42.0716,42.0872,2300.0
2018-02-22 13:50:00,54.24,54.36,54.23,54.31,2600.0,42.1027,42.1958,42.0949,42.157,2600.0
2018-02-22 14:00:00,54.34,54.35,54.25,54.25,3026.0,42.1803,42.1881,42.1104,42.1104,3026.0
2018-02-22 14:10:00,54.24,54.38,54.24,54.38,2000.0,42.1027,42.2114,42.1027,42.2114,2000.0
2018-02-22 14:20:00,54.39,54.39,54.2,54.23,2453.0,42.2191,42.2191,42.0716,42.0949,2453.0
2018-02-22 14:30:00,54.25,54.29,54.21,54.26,2600.0,42.1104,42.1415,42.0794,42.1182,2600.0
2018-02-22 14:40:00,54.23,54.23,54.16,54.18,1600.0,42.0949,42.0949,42.0406,42.0561,1600.0
2018-02-22 14:50:00,54.17,54.2,53.99,53.99,4348.0,42.0484,42.0716,41.9086,41.9086,4348.0
2018-02-22 15:00:00,53.99,54.18,53.99,54.08,6811.0,41.9086,42.0561,41.9086,41.9785,6811.0
2018-02-22 15:10:00,54.08,54.14,54.06,54.08,6390.0,41.9785,42.0251,41.963,41.9785,6390.0
2018-02-22 15:20:00,54.08,54.17,54.03,54.03,5500.0,41.9785,42.0484,41.9397,41.9397,5500.0
2018-02-22 15:30:00,54.03,54.03,53.93,53.97,8549.0,41.9397,41.9397,41.8621,41.8931,8549.0
2018-02-22 15:40:00,53.96,53.98,53.76,53.79,16051.0,41.8853,41.9009,41.7301,41.7534,16051.0
2018-02-22 15:50:00,53.81,53.96,53.75,53.75,19034.0,41.7689,41.8853,41.7223,41.7223,19034.0
2018-02-23 09:30:00,53.84,53.84,53.35,53.41,3500.0,41.7922,41.7922,41.4118,41.4584,3500.0
2018-02-23 09:40:00,53.31,53.31,53.08,53.25,10882.0,41.3808,41.3808,41.2023,41.3342,10882.0
2018-02-23 09:50:00,53.26,53.32,53.11,53.25,6500.0,41.342,41.3886,41.2255,41.3342,6500.0
2018-02-23 10:00:00,53.33,53.46,53.19,53.36,7240.0,41.3963,41.4972,41.2876,41.4196,7240.0
2018-02-23 10:10:00,53.34,53.61,53.31,53.61,7400.0,41.4041,41.6137,41.3808,41.6137,7400.0
2018-02-23 10:20:00,53.6,53.68,53.55,53.56,6112.0,41.6059,41.668,41.5671,41.5749,6112.0
2018-02-23 10:30:00,53.55,53.65,53.45,53.45,5000.0,41.5671,41.6447,41.4895,41.4895,5000.0
2018-02-23 10:40:00,53.46,53.51,53.37,53.46,4504.0,41.4972,41.536,41.4274,41.4972,4504.0
2018-02-23 10:50:00,53.45,53.49,53.36,53.41,3581.0,41.4895,41.5205,41.4196,41.4584,3581.0
2018-02-23 11:00:00,53.39,53.5,53.39,53.47,2900.0,41.4429,41.5283,41.4429,41.505,2900.0
2018-02-23 11:10:00,53.43,53.5,53.38,53.42,3103.0,41.4739,41.5283,41.4351,41.4662,3103.0
2018-02-23 11:20:00,53.43,53.65,53.43,53.65,2500.0,41.4739,41.6447,41.4739,41.6447,2500.0
2018-02-23 11:30:00,53.65,53.83,53.65,53.83,2600.0,41.6447,41.7844,41.6447,41.7844,2600.0
2018-02-23 11:40:00,53.81,53.88,53.79,53.81,2500.0,41.7689,41.8232,41.7534,41.7689,2500.0
2018-02-23 11:50:00,53.83,53.89,53.82,53.84,2890.0,41.7844,41.831,41.7767,41.7922,2890.0
2018-02-23 12:00:00,53.82,54.02,53.79,53.95,5480.0,41.7767,41.9319,41.7534,41.8776,5480.0
2018-02-23 12:10:00,53.96,54.01,53.96,53.97,2600.0,41.8853,41.9242,41.8853,41.8931,2600.0
2018-02-23 12:20:00,53.96,53.96,53.88,53.88,1700.0,41.8853,41.8853,41.8232,41.8232,1700.0
2018-02-23 12:30:00,53.86,53.93,53.86,53.9,2480.0,41.8077,41.8621,41.8077,41.8388,2480.0
2018-02-23 12:40:00,53.89,53.93,53.86,53.87,1300.0,41.831,41.8621,41.8077,41.8155,1300.0
2018-02-23 12:50:00,53.87,54.0,53.86,54.0,1600.0,41.8155,41.9164,41.8077,41.9164,1600.0
2018-02-23 13:00:00,54.0,54.05,54.0,54.05,1000.0,41.9164,41.9552,41.9164,41.9552,1000.0
2018-02-23 13:10:00,54.09,54.09,53.98,54.05,1000.0,41.9863,41.9863,41.9009,41.9552,1000.0
2018-02-23 13:20:00,54.03,54.04,53.96,54.0,700.0,41.9397,41.9474,41.8853,41.9164,700.0
2018-02-23 13:30:00,54.01,54.06,53.97,53.97,900.0,41.9242,41.963,41.8931,41.8931,900.0
2018-02-23 13:40:00,53.98,54.12,53.98,54.1,1875.0,41.9009,42.0095,41.9009,41.994,1875.0
2018-02-23 13:50:00,54.1,54.2,54.1,54.2,1700.0,41.994,42.0716,41.994,42.0716,1700.0
2018-02-23 14:00:00,54.21,54.21,54.08,54.15,2900.0,42.0794,42.0794,41.9785,42.0328,2900.0
2018-02-23 14:10:00,54.17,54.2,54.14,54.2,2300.0,42.0484,42.0716,42.0251,42.0716,2300.0
2018-02-23 14:20:00,54.2,54.29,54.2,54.28,1800.0,42.0716,42.1415,42.0716,42.1337,1800.0
2018-02-23 14:30:00,54.29,54.34,54.29,54.29,2400.0,42.1415,42.1803,42.1415,42.1415,2400.0
2018-02-23 14:40:00,54.25,54.27,54.19,54.27,3376.0,42.1104,42.126,42.0639,42.126,3376.0
2018-02-23 14:50:00,54.28,54.37,54.28,54.28,4100.0,42.1337,42.2036,42.1337,42.1337,4100.0
2018-02-23 15:00:00,54.28,54.34,54.27,54.3,4683.0,42.1337,42.1803,42.126,42.1493,4683.0
2018-02-23 15:10:00,54.3,54.31,54.12,54.13,4700.0,42.1493,42.157,42.0095,42.0173,4700.0
2018-02-23 15:20:00,54.14,54.18,54.07,54.09,4700.0,42.0251,42.0561,41.9707,41.9863,4700.0
2018-02-23 15:30:00,54.1,54.22,54.05,54.22,6030.0,41.994,42.0872,41.9552,42.0872,6030.0
2018-02-23 15:40:00,54.21,54.35,54.21,54.34,6417.0,42.0794,42.1881,42.0794,42.1803,6417.0
2018-02-23 15:50:00,54.35,54.4,54.29,54.4,12180.0,42.1881,42.2269,42.1415,42.2269,12180.0
2018-02-26 09:30:00,54.67,54.67,54.19,54.46,2703.0,42.4365,42.4365,42.0639,42.2735,2703.0
2018-02-26 09:40:00,54.46,54.54,54.2,54.24,1600.0,42.2735,42.3356,42.0716,42.1027,1600.0
2018-02-26 09:50:00,54.21,54.21,54.0,54.04,3775.0,42.0794,42.0794,41.9164,41.9474,3775.0
2018-02-26 10:00:00,54.06,54.08,53.83,53.86,4312.0,41.963,41.9785,41.7844,41.8077,4312.0
2018-02-26 10:10:00,53.83,53.97,53.75,53.94,3209.0,41.7844,41.8931,41.7223,41.8698,3209.0
2018-02-26 10:20:00,53.88,53.96,53.84,53.91,3827.0,41.8232,41.8853,41.7922,41.8465,3827.0
2018-02-26 10:30:00,53.88,53.88,53.72,53.78,1800.0,41.8232,41.8232,41.699,41.7456,1800.0
2018-02-26 10:40:00,53.83,53.87,53.75,53.75,1700.0,41.7844,41.8155,41.7223,41.7223,1700.0
2018-02-26 10:50:00,53.76,53.76,53.68,53.73,2956.0,41.7301,41.7301,41.668,41.7068,2956.0
2018-02-26 11:00:00,53.74,53.74,53.62,53.63,5500.0,41.7146,41.7146,41.6214,41.6292,5500.0
2018-02-26 11:10:00,53.65,53.65,53.53,53.53,3200.0,41.6447,41.6447,41.5516,41.5516,3200.0
2018-02-26 11:20:00,53.52,53.61,53.52,53.61,1600.0,41.5438,41.6137,41.5438,41.6137,1600.0
2018-02-26 11:30:00,53.66,53.83,53.66,53.83,2400.0,41.6525,41.7844,41.6525,41.7844,2400.0
2018-02-26 11:40:00,53.81,53.91,53.81,53.88,1300.0,41.7689,41.8465,41.7689,41.8232,1300.0
2018-02-26 11:50:00,53.92,53.92,53.83,53.85,1300.0,41.8543,41.8543,41.7844,41.8,1300.0
2018-02-26 12:00:00,53.82,53.92,53.82,53.92,1746.0,41.7767,41.8543,41.7767,41.8543,1746.0
2018-02-26 12:10:00,53.94,53.98,53.93,53.96,2100.0,41.8698,41.9009,41.8621,41.8853,2100.0
2018-02-26 12:20:00,53.93,53.93,53.85,53.87,2380.0,41.8621,41.8621,41.8,41.8155,2380.0
2018-02-26 12:30:00,53.87,53.87,53.75,53.75,2400.0,41.8155,41.8155,41.7223,41.7223,2400.0
2018-02-26 12:40:00,53.7,53.7,53.61,53.61,1000.0,41.6835,41.6835,41.6137,41.6137,1000.0
2018-02-26 12:50:00,53.64,53.69,53.62,53.69,1100.0,41.6369,41.6758,41.6214,41.6758,1100.0
2018-02-26 13:00:00,53.66,53.71,53.66,53.68,800.0,41.6525,41.6913,41.6525,41.668,800.0
2018-02-26 13:10:00,53.66,53.66,53.56,53.59,900.0,41.6525,41.6525,41.5749,41.5981,900.0
2018-02-26 13:20:00,53.62,53.63,53.53,53.54,600.0,41.6214,41.6292,41.5516,41.5593,600.0
2018-02-26 13:30:00,53.65,53.65,53.45,53.47,2362.0,41.6447,41.6447,41.4895,41.505,2362.0
2018-02-26 13:40:00,53.46,53.56,53.44,53.51,1446.0,41.4972,41.5749,41.4817,41.536,1446.0
2018-02-26 13:50:00,53.53,53.71,53.53,53.71,2400.0,41.5516,41.6913,41.5516,41.6913,2400.0
2018-02-26 14:00:00,53.72,53.77,53.68,53.75,2254.0,41.699,41.7379,41.668,41.7223,2254.0
2018-02-26 14:10:00,53.78,53.84,53.76,53.84,1200.0,41.7456,41.7922,41.7301,41.7922,1200.0
2018-02-26 14:20:00,53.84,53.92,53.83,53.84,2600.0,41.7922,41.8543,41.7844,41.7922,2600.0
2018-02-26 14:30:00,53.85,53.93,53.85,53.9,1847.0,41.8,41.8621,41.8,41.8388,1847.0
2018-02-26 14:40:00,53.92,53.96,53.9,53.93,2063.0,41.8543,41.8853,41.8388,41.8621,2063.0
2018-02-26 14:50:00,53.93,53.99,53.93,53.99,2712.0,41.8621,41.9086,41.8621,41.9086,2712.0
2018-02-26 15:00:00,53.99,54.02,53.92,54.02,3531.0,41.9086,41.9319,41.8543,41.9319,3531.0
2018-02-26 15:10:00,54.04,54.12,54.04,54.12,5731.0,41.9474,42.0095,41.9474,42.0095,5731.0
2018-02-26 15:20:00,54.14,54.35,54.11,54.29,5900.0,42.0251,42.1881,42.0018,42.1415,5900.0
2018-02-26 15:30:00,54.28,54.3,54.23,54.3,7500.0,42.1337,42.1493,42.0949,42.1493,7500.0
2018-02-26 15:40:00,54.29,54.32,54.24,54.32,7426.0,42.1415,42.1648,42.1027,42.1648,7426.0
2018-02-26 15:50:00,54.33,54.42,54.31,54.41,16477.0,42.1725,42.2424,42.157,42.2346,16477.0
2018-02-28 09:30:00,52.74,52.83,52.43,52.45,4120.0,40.9383,41.0082,40.6977,40.7132,4120.0
2018-02-28 09:40:00,52.48,52.6,52.28,52.49,6265.0,40.7365,40.8297,40.5813,40.7443,6265.0
2018-02-28 09:50:00,52.47,52.5,52.38,52.38,3232.0,40.7288,40.752,40.6589,40.6589,3232.0
2018-02-28 10:00:00,52.4,52.4,52.12,52.12,8400.0,40.6744,40.6744,40.4571,40.4571,8400.0
2018-02-28 10:10:00,52.13,52.13,52.0,52.0,8603.0,40.4648,40.4648,40.3639,40.3639,8603.0
2018-02-28 10:20:00,51.98,51.98,51.86,51.92,6362.0,40.3484,40.3484,40.2553,40.3018,6362.0
2018-02-28 10:30:00,52.01,52.32,51.99,52.29,2936.0,40.3717,40.6123,40.3562,40.589,2936.0
2018-02-28 10:40:00,52.28,52.4,52.24,52.4,2800.0,40.5813,40.6744,40.5502,40.6744,2800.0
2018-02-28 10:50:00,52.53,52.53,52.3,52.3,13512.0,40.7753,40.7753,40.5968,40.5968,13512.0
2018-02-28 11:00:00,52.28,52.36,52.27,52.27,6572.0,40.5813,40.6434,40.5735,40.5735,6572.0
2018-02-28 11:10:00,52.27,52.35,52.27,52.31,4300.0,40.5735,40.6356,40.5735,40.6046,4300.0
2018-02-28 11:20:00,52.28,52.38,52.27,52.35,2600.0,40.5813,40.6589,40.5735,40.6356,2600.0
2018-02-28 11:30:00,52.32,52.37,52.29,52.37,4057.0,40.6123,40.6511,40.589,40.6511,4057.0
2018-02-28 11:40:00,52.39,52.65,52.39,52.63,5870.0,40.6667,40.8685,40.6667,40.853,5870.0
2018-02-28 11:50:00,52.63,52.66,52.52,52.61,2380.0,40.853,40.8762,40.7676,40.8374,2380.0
2018-02-28 12:00:00,52.59,52.62,52.56,52.57,1700.0,40.8219,40.8452,40.7986,40.8064,1700.0
2018-02-28 12:10:00,52.57,52.57,52.48,52.56,2545.0,40.8064,40.8064,40.7365,40.7986,2545.0
2018-02-28 12:20:00,52.52,52.54,52.48,52.54,1806.0,40.7676,40.7831,40.7365,40.7831,1806.0
2018-02-28 12:30:00,52.51,52.57,52.49,52.54,2500.0,40.7598,40.8064,40.7443,40.7831,2500.0
2018-02-28 12:40:00,52.56,52.63,52.56,52.59,2800.0,40.7986,40.853,40.7986,40.8219,2800.0
2018-02-28 12:50:00,52.6,52.6,52.39,52.41,7763.0,40.8297,40.8297,40.6667,40.6822,7763.0
2018-02-28 13:00:00,52.32,52.45,52.32,52.43,2000.0,40.6123,40.7132,40.6123,40.6977,2000.0
2018-02-28 13:10:00,52.42,52.56,52.42,52.43,3600.0,40.6899,40.7986,40.6899,40.6977,3600.0
2018-02-28 13:20:00,52.43,52.52,52.42,52.49,1900.0,40.6977,40.7676,40.6899,40.7443,1900.0
2018-02-28 13:30:00,52.48,52.49,52.43,52.47,2628.0,40.7365,40.7443,40.6977,40.7288,2628.0
2018-02-28 13:40:00,52.5,52.5,52.4,52.45,2500.0,40.752,40.752,40.6744,40.7132,2500.0
2018-02-28 13:50:00,52.46,52.57,52.44,52.51,2800.0,40.721,40.8064,40.7055,40.7598,2800.0
2018-02-28 14:00:00,52.5,52.6,52.48,52.5,3602.0,40.752,40.8297,40.7365,40.752,3602.0
2018-02-28 14:10:00,52.5,52.55,52.5,52.52,2300.0,40.752,40.7909,40.752,40.7676,2300.0
2018-02-28 14:20:00,52.52,52.53,52.45,52.48,2901.0,40.7676,40.7753,40.7132,40.7365,2901.0
2018-02-28 14:30:00,52.49,52.58,52.47,52.47,11064.0,40.7443,40.8141,40.7288,40.7288,11064.0
2018-02-28 14:40:00,52.44,52.52,52.44,52.51,12167.0,40.7055,40.7676,40.7055,40.7598,12167.0
2018-02-28 14:50:00,52.47,52.51,52.4,52.4,20132.0,40.7288,40.7598,40.6744,40.6744,20132.0
2018-02-28 15:00:00,52.41,52.48,52.41,52.45,3500.0,40.6822,40.7365,40.6822,40.7132,3500.0
2018-02-28 15:10:00,52.46,52.46,52.32,52.33,11179.0,40.721,40.721,40.6123,40.6201,11179.0
2018-02-28 15:20:00,52.31,52.31,52.05,52.08,10530.0,40.6046,40.6046,40.4027,40.426,10530.0
2018-02-28 15:30:00,52.07,52.14,52.05,52.12,10810.0,40.4183,40.4726,40.4027,40.4571,10810.0
2018-02-28 15:40:00,52.14,52.16,51.99,52.06,10156.0,40.4726,40.4881,40.3562,40.4105,10156.0
2018-02-28 15:50:00,52.06,52.3,51.99,52.12,61220.0,40.4105,40.5968,40.3562,40.4571,61220.0
2018-03-01 09:30:00,52.05,52.08,51.63,52.03,9300.0,40.4027,40.426,40.0767,40.3872,9300.0
2018-03-01 09:40:00,52.06,52.66,52.06,52.6,5900.0,40.4105,40.8762,40.4105,40.8297,5900.0
2018-03-01 09:50:00,52.5,52.81,52.38,52.79,14554.0,40.752,40.9927,40.6589,40.9772,14554.0
2018-03-01 10:00:00,52.78,53.01,52.72,52.93,9984.0,40.9694,41.1479,40.9228,41.0858,9984.0
2018-03-01 10:10:00,52.93,53.29,52.93,53.29,9602.0,41.0858,41.3653,41.0858,41.3653,9602.0
2018-03-01 10:20:00,53.28,53.28,53.12,53.17,6274.0,41.3575,41.3575,41.2333,41.2721,6274.0
2018-03-01 10:30:00,53.16,53.43,53.13,53.32,3946.0,41.2644,41.4739,41.2411,41.3886,3946.0
2018-03-01 10:40:00,53.24,53.24,52.95,52.95,4033.0,41.3265,41.3265,41.1014,41.1014,4033.0
2018-03-01 10:50:00,52.91,53.03,52.9,53.0,3100.0,41.0703,41.1634,41.0625,41.1402,3100.0
2018-03-01 11:00:00,53.04,53.04,52.85,53.01,4500.0,41.1712,41.1712,41.0237,41.1479,4500.0
2018-03-01 11:10:00,53.01,53.06,52.87,53.01,6115.0,41.1479,41.1867,41.0393,41.1479,6115.0
2018-03-01 11:20:00,53.05,53.05,52.85,52.89,5315.0,41.179,41.179,41.0237,41.0548,5315.0
2018-03-01 11:30:00,52.89,52.9,52.77,52.78,2100.0,41.0548,41.0625,40.9616,40.9694,2100.0
2018-03-01 11:40:00,52.79,52.89,52.79,52.86,1600.0,40.9772,41.0548,40.9772,41.0315,1600.0
2018-03-01 11:50:00,52.86,52.99,52.86,52.98,1300.0,41.0315,41.1324,41.0315,41.1246,1300.0
2018-03-01 12:00:00,53.03,53.03,52.87,52.87,1600.0,41.1634,41.1634,41.0393,41.0393,1600.0
2018-03-01 12:10:00,52.93,53.12,52.93,53.12,1700.0,41.0858,41.2333,41.0858,41.2333,1700.0
2018-03-01 12:20:00,53.12,53.13,53.04,53.04,1700.0,41.2333,41.2411,41.1712,41.1712,1700.0
2018-03-01 12:30:00,53.08,53.08,52.96,52.97,1300.0,41.2023,41.2023,41.1091,41.1169,1300.0
2018-03-01 12:40:00,52.92,53.03,52.9,53.03,1600.0,41.0781,41.1634,41.0625,41.1634,1600.0
2018-03-01 12:50:00,53.01,53.01,52.91,52.91,1700.0,41.1479,41.1479,41.0703,41.0703,1700.0
2018-03-01 13:00:00,52.88,52.88,52.7,52.7,1717.0,41.047,41.047,40.9073,40.9073,1717.0
2018-03-01 13:10:00,52.65,52.78,52.65,52.78,2182.0,40.8685,40.9694,40.8685,40.9694,2182.0
2018-03-01 13:20:00,52.81,52.87,52.74,52.74,2920.0,40.9927,41.0393,40.9383,40.9383,2920.0
2018-03-01 13:30:00,52.7,52.75,52.67,52.73,1418.0,40.9073,40.9461,40.884,40.9306,1418.0
2018-03-01 13:40:00,52.7,52.7,52.59,52.6,2400.0,40.9073,40.9073,40.8219,40.8297,2400.0
2018-03-01 13:50:00,52.59,52.64,52.48,52.6,2715.0,40.8219,40.8607,40.7365,40.8297,2715.0
2018-03-01 14:00:00,52.59,52.74,52.58,52.72,2400.0,40.8219,40.9383,40.8141,40.9228,2400.0
2018-03-01 14:10:00,52.73,52.73,52.61,52.67,3400.0,40.9306,40.9306,40.8374,40.884,3400.0
2018-03-01 14:20:00,52.66,52.66,52.51,52.57,3301.0,40.8762,40.8762,40.7598,40.8064,3301.0
2018-03-01 14:30:00,52.56,52.56,52.41,52.42,3100.0,40.7986,40.7986,40.6822,40.6899,3100.0
2018-03-01 14:40:00,52.42,52.47,52.32,52.32,6849.0,40.6899,40.7288,40.6123,40.6123,6849.0
2018-03-01 14:50:00,52.32,52.38,52.28,52.38,5018.0,40.6123,40.6589,40.5813,40.6589,5018.0
2018-03-01 15:00:00,52.42,52.65,52.41,52.65,5300.0,40.6899,40.8685,40.6822,40.8685,5300.0
2018-03-01 15:10:00,52.63,52.76,52.6,52.76,4720.0,40.853,40.9539,40.8297,40.9539,4720.0
2018-03-01 15:20:00,52.77,52.8,52.61,52.61,7630.0,40.9616,40.9849,40.8374,40.8374,7630.0
2018-03-01 15:30:00,52.62,52.62,52.48,52.49,7979.0,40.8452,40.8452,40.7365,40.7443,7979.0
2018-03-01 15:40:00,52.46,52.53,52.43,52.51,18085.0,40.721,40.7753,40.6977,40.7598,18085.0
2018-03-01 15:50:00,52.52,52.67,52.52,52.67,29910.0,40.7676,40.884,40.7676,40.884,29910.0
2018-03-02 09:30:00,52.29,52.63,52.29,52.36,4703.0,40.589,40.853,40.589,40.6434,4703.0
2018-03-02 09:40:00,52.37,52.42,52.14,52.29,5360.0,40.6511,40.6899,40.4726,40.589,5360.0
2018-03-02 09:50:00,52.24,52.36,52.18,52.32,2975.0,40.5502,40.6434,40.5037,40.6123,2975.0
2018-03-02 10:00:00,52.36,52.7,52.34,52.58,7400.0,40.6434,40.9073,40.6279,40.8141,7400.0
2018-03-02 10:10:00,52.56,52.73,52.51,52.67,7435.0,40.7986,40.9306,40.7598,40.884,7435.0
2018-03-02 10:20:00,52.66,52.88,52.63,52.83,3700.0,40.8762,41.047,40.853,41.0082,3700.0
2018-03-02 10:30:00,52.82,52.91,52.8,52.81,3091.0,41.0004,41.0703,40.9849,40.9927,3091.0
2018-03-02 10:40:00,52.84,52.9,52.73,52.74,2900.0,41.016,41.0625,40.9306,40.9383,2900.0
2018-03-02 10:50:00,52.75,52.75,52.67,52.74,3000.0,40.9461,40.9461,40.884,40.9383,3000.0
2018-03-02 11:00:00,52.72,52.83,52.6,52.61,2700.0,40.9228,41.0082,40.8297,40.8374,2700.0
2018-03-02 11:10:00,52.61,52.67,52.5,52.5,3000.0,40.8374,40.884,40.752,40.752,3000.0
2018-03-02 11:20:00,52.51,52.66,52.51,52.63,4200.0,40.7598,40.8762,40.7598,40.853,4200.0
2018-03-02 11:30:00,52.64,52.73,52.63,52.72,4000.0,40.8607,40.9306,40.853,40.9228,4000.0
2018-03-02 11:40:00,52.7,52.75,52.69,52.74,2300.0,40.9073,40.9461,40.8995,40.9383,2300.0
2018-03-02 11:50:00,52.78,52.83,52.78,52.83,1100.0,40.9694,41.0082,40.9694,41.0082,1100.0
2018-03-02 12:00:00,52.83,52.87,52.66,52.67,4300.0,41.0082,41.0393,40.8762,40.884,4300.0
2018-03-02 12:10:00,52.7,52.7,52.58,52.58,2200.0,40.9073,40.9073,40.8141,40.8141,2200.0
2018-03-02 12:20:00,52.57,52.76,52.57,52.75,3600.0,40.8064,40.9539,40.8064,40.9461,3600.0
2018-03-02 12:30:00,52.75,52.75,52.67,52.71,2500.0,40.9461,40.9461,40.884,40.9151,2500.0
2018-03-02 12:40:00,52.71,52.74,52.6,52.6,5514.0,40.9151,40.9383,40.8297,40.8297,5514.0
2018-03-02 12:50:00,52.59,52.71,52.59,52.65,2990.0,40.8219,40.9151,40.8219,40.8685,2990.0
2018-03-02 13:00:00,52.65,52.65,52.6,52.62,1300.0,40.8685,40.8685,40.8297,40.8452,1300.0
2018-03-02 13:10:00,52.64,52.64,52.54,52.55,3100.0,40.8607,40.8607,40.7831,40.7909,3100.0
2018-03-02 13:20:00,52.57,52.58,52.54,52.56,2200.0,40.8064,40.8141,40.7831,40.7986,2200.0
2018-03-02 13:30:00,52.59,52.6,52.48,52.5,4900.0,40.8219,40.8297,40.7365,40.752,4900.0
2018-03-02 13:40:00,52.53,52.72,52.53,52.72,2200.0,40.7753,40.9228,40.7753,40.9228,2200.0
2018-03-02 13:50:00,52.73,52.74,52.6,52.6,2500.0,40.9306,40.9383,40.8297,40.8297,2500.0
2018-03-02 14:00:00,52.61,52.62,52.5,52.57,3900.0,40.8374,40.8452,40.752,40.8064,3900.0
2018-03-02 14:10:00,52.58,52.69,52.58,52.6,3220.0,40.8141,40.8995,40.8141,40.8297,3220.0
2018-03-02 14:20:00,52.61,52.64,52.59,52.62,3100.0,40.8374,40.8607,40.8219,40.8452,3100.0
2018-03-02 14:30:00,52.66,52.78,52.63,52.78,5221.0,40.8762,40.9694,40.853,40.9694,5221.0
2018-03-02 14:40:00,52.78,52.82,52.75,52.82,3129.0,40.9694,41.0004,40.9461,41.0004,3129.0
2018-03-02 14:50:00,52.81,52.83,52.76,52.76,1900.0,40.9927,41.0082,40.9539,40.9539,1900.0
2018-03-02 15:00:00,52.75,52.75,52.62,52.65,4000.0,40.9461,40.9461,40.8452,40.8685,4000.0
2018-03-02 15:10:00,52.66,52.69,52.64,52.64,5143.0,40.8762,40.8995,40.8607,40.8607,5143.0
2018-03-02 15:20:00,52.66,52.74,52.64,52.73,3300.0,40.8762,40.9383,40.8607,40.9306,3300.0
2018-03-02 15:30:00,52.72,52.93,52.71,52.93,7400.0,40.9228,41.0858,40.9151,41.0858,7400.0
2018-03-02 15:40:00,52.92,52.96,52.88,52.93,11728.0,41.0781,41.1091,41.047,41.0858,11728.0
2018-03-02 15:50:00,52.94,53.01,52.91,52.92,10032.0,41.0936,41.1479,41.0703,41.0781,10032.0
2018-03-05 09:30:00,52.92,53.17,52.92,53.03,1300.0,41.0781,41.2721,41.0781,41.1634,1300.0
2018-03-05 09:40:00,52.95,53.39,52.95,53.3,4300.0,41.1014,41.4429,41.1014,41.373,4300.0
2018-03-05 09:50:00,53.29,53.57,53.29,53.56,5227.0,41.3653,41.5826,41.3653,41.5749,5227.0
2018-03-05 10:00:00,53.53,53.77,53.53,53.77,4041.0,41.5516,41.7379,41.5516,41.7379,4041.0
2018-03-05 10:10:00,53.78,53.79,53.49,53.6,4405.0,41.7456,41.7534,41.5205,41.6059,4405.0
2018-03-05 10:20:00,53.64,53.79,53.63,53.77,4600.0,41.6369,41.7534,41.6292,41.7379,4600.0
2018-03-05 10:30:00,53.78,53.98,53.78,53.91,3400.0,41.7456,41.9009,41.7456,41.8465,3400.0
2018-03-05 10:40:00,53.92,54.04,53.92,54.04,3300.0,41.8543,41.9474,41.8543,41.9474,3300.0
2018-03-05 10:50:00,54.01,54.12,54.01,54.05,1800.0,41.9242,42.0095,41.9242,41.9552,1800.0
2018-03-05 11:00:00,54.06,54.09,53.92,53.92,3400.0,41.963,41.9863,41.8543,41.8543,3400.0
2018-03-05 11:10:00,53.93,54.11,53.9,54.1,3606.0,41.8621,42.0018,41.8388,41.994,3606.0
2018-03-05 11:20:00,54.08,54.21,54.05,54.17,4200.0,41.9785,42.0794,41.9552,42.0484,4200.0
2018-03-05 11:30:00,54.11,54.12,53.89,54.01,3600.0,42.0018,42.0095,41.831,41.9242,3600.0
2018-03-05 11:40:00,54.05,54.1,53.88,53.88,2033.0,41.9552,41.994,41.8232,41.8232,2033.0
2018-03-05 11:50:00,53.85,53.88,53.79,53.88,2146.0,41.8,41.8232,41.7534,41.8232,2146.0
2018-03-05 12:00:00,53.8,53.95,53.8,53.95,1804.0,41.7611,41.8776,41.7611,41.8776,1804.0
2018-03-05 12:10:00,53.96,54.0,53.94,53.99,3000.0,41.8853,41.9164,41.8698,41.9086,3000.0
2018-03-05 12:20:00,53.99,54.09,53.98,54.09,5091.0,41.9086,41.9863,41.9009,41.9863,5091.0
2018-03-05 12:30:00,54.11,54.13,54.05,54.13,3188.0,42.0018,42.0173,41.9552,42.0173,3188.0
2018-03-05 12:40:00,54.14,54.14,54.11,54.11,1300.0,42.0251,42.0251,42.0018,42.0018,1300.0
2018-03-05 12:50:00,54.1,54.16,54.08,54.16,6341.0,41.994,42.0406,41.9785,42.0406,6341.0
2018-03-05 13:00:00,54.14,54.14,54.06,54.1,6185.0,42.0251,42.0251,41.963,41.994,6185.0
2018-03-05 13:10:00,54.11,54.14,54.07,54.07,6506.0,42.0018,42.0251,41.9707,41.9707,6506.0
2018-03-05 13:20:00,54.04,54.12,54.04,54.09,4448.0,41.9474,42.0095,41.9474,41.9863,4448.0
2018-03-05 13:30:00,54.08,54.08,53.97,54.02,5128.0,41.9785,41.9785,41.8931,41.9319,5128.0
2018-03-05 13:40:00,54.02,54.04,54.0,54.0,2100.0,41.9319,41.9474,41.9164,41.9164,2100.0
2018-03-05 13:50:00,53.9,53.9,53.84,53.84,1100.0,41.8388,41.8388,41.7922,41.7922,1100.0
2018-03-05 14:00:00,53.84,53.84,53.71,53.74,2200.0,41.7922,41.7922,41.6913,41.7146,2200.0
2018-03-05 14:10:00,53.74,53.75,53.63,53.63,2700.0,41.7146,41.7223,41.6292,41.6292,2700.0
2018-03-05 14:20:00,53.63,53.72,53.63,53.69,2130.0,41.6292,41.699,41.6292,41.6758,2130.0
2018-03-05 14:30:00,53.68,53.79,53.68,53.77,2100.0,41.668,41.7534,41.668,41.7379,2100.0
2018-03-05 14:40:00,53.79,53.92,53.79,53.92,3600.0,41.7534,41.8543,41.7534,41.8543,3600.0
2018-03-05 14:50:00,53.93,54.04,53.93,54.02,3530.0,41.8621,41.9474,41.8621,41.9319,3530.0
2018-03-05 15:00:00,54.04,54.06,53.85,53.85,3500.0,41.9474,41.963,41.8,41.8,3500.0
2018-03-05 15:10:00,53.84,53.89,53.84,53.86,3600.0,41.7922,41.831,41.7922,41.8077,3600.0
2018-03-05 15:20:00,53.86,53.86,53.71,53.71,7090.0,41.8077,41.8077,41.6913,41.6913,7090.0
2018-03-05 15:30:00,53.7,53.86,53.69,53.86,8247.0,41.6835,41.8077,41.6758,41.8077,8247.0
2018-03-05 15:40:00,53.87,54.1,53.86,54.1,9348.0,41.8155,41.994,41.8077,41.994,9348.0
2018-03-05 15:50:00,54.1,54.15,54.03,54.04,15845.0,41.994,42.0328,41.9397,41.9474,15845.0
2018-03-06 09:30:00,53.92,53.92,52.95,53.03,5200.0,41.8543,41.8543,41.1014,41.1634,5200.0
2018-03-06 09:40:00,53.0,53.04,52.64,52.68,6200.0,41.1402,41.1712,40.8607,40.8918,6200.0
2018-03-06 09:50:00,52.71,52.82,52.61,52.82,4001.0,40.9151,41.0004,40.8374,41.0004,4001.0
2018-03-06 10:00:00,52.82,52.84,52.49,52.49,5851.0,41.0004,41.016,40.7443,40.7443,5851.0
2018-03-06 10:10:00,52.49,52.6,52.41,52.45,4930.0,40.7443,40.8297,40.6822,40.7132,4930.0
2018-03-06 10:20:00,52.47,52.55,52.3,52.55,6538.0,40.7288,40.7909,40.5968,40.7909,6538.0
2018-03-06 10:30:00,52.55,52.73,52.55,52.65,8400.0,40.7909,40.9306,40.7909,40.8685,8400.0
2018-03-06 10:40:00,52.62,52.8,52.57,52.8,6876.0,40.8452,40.9849,40.8064,40.9849,6876.0
2018-03-06 10:50:00,52.8,52.87,52.75,52.78,2532.0,40.9849,41.0393,40.9461,40.9694,2532.0
2018-03-06 11:00:00,52.8,52.84,52.75,52.82,4150.0,40.9849,41.016,40.9461,41.0004,4150.0
2018-03-06 11:10:00,52.82,53.09,52.8,53.02,3286.0,41.0004,41.21,40.9849,41.1557,3286.0
2018-03-06 11:20:00,53.04,53.21,53.0,53.2,5700.0,41.1712,41.3032,41.1402,41.2954,5700.0
2018-03-06 11:30:00,53.21,53.21,53.04,53.08,2500.0,41.3032,41.3032,41.1712,41.2023,2500.0
2018-03-06 11:40:00,53.09,53.16,53.07,53.08,2100.0,41.21,41.2644,41.1945,41.2023,2100.0
2018-03-06 11:50:00,53.13,53.17,53.1,53.1,900.0,41.2411,41.2721,41.2178,41.2178,900.0
2018-03-06 12:00:00,53.08,53.22,53.08,53.22,1390.0,41.2023,41.3109,41.2023,41.3109,1390.0
2018-03-06 12:10:00,53.15,53.15,53.06,53.07,800.0,41.2566,41.2566,41.1867,41.1945,800.0
2018-03-06 12:20:00,53.09,53.1,53.02,53.02,1326.0,41.21,41.2178,41.1557,41.1557,1326.0
2018-03-06 12:30:00,53.01,53.03,52.98,53.03,5140.0,41.1479,41.1634,41.1246,41.1634,5140.0
2018-03-06 12:40:00,53.03,53.09,53.03,53.03,1567.0,41.1634,41.21,41.1634,41.1634,1567.0
2018-03-06 12:50:00,53.05,53.14,53.04,53.14,700.0,41.179,41.2488,41.1712,41.2488,700.0
2018-03-06 13:00:00,53.16,53.16,53.09,53.09,1100.0,41.2644,41.2644,41.21,41.21,1100.0
2018-03-06 13:10:00,53.06,53.06,53.0,53.02,2400.0,41.1867,41.1867,41.1402,41.1557,2400.0
2018-03-06 13:20:00,53.01,53.14,53.01,53.14,1872.0,41.1479,41.2488,41.1479,41.2488,1872.0
2018-03-06 13:30:00,53.13,53.13,53.03,53.08,2380.0,41.2411,41.2411,41.1634,41.2023,2380.0
2018-03-06 13:40:00,53.06,53.07,52.98,52.99,1900.0,41.1867,41.1945,41.1246,41.1324,1900.0
2018-03-06 13:50:00,52.98,53.01,52.97,53.01,1300.0,41.1246,41.1479,41.1169,41.1479,1300.0
2018-03-06 14:00:00,53.05,53.1,53.05,53.1,1806.0,41.179,41.2178,41.179,41.2178,1806.0
2018-03-06 14:10:00,53.1,53.11,53.06,53.1,2834.0,41.2178,41.2255,41.1867,41.2178,2834.0
2018-03-06 14:20:00,53.11,53.2,53.1,53.15,3200.0,41.2255,41.2954,41.2178,41.2566,3200.0
2018-03-06 14:30:00,53.15,53.16,53.05,53.1,6355.0,41.2566,41.2644,41.179,41.2178,6355.0
2018-03-06 14:40:00,53.09,53.09,52.99,53.0,2869.0,41.21,41.21,41.1324,41.1402,2869.0
2018-03-06 14:50:00,53.0,53.08,52.95,53.06,10844.0,41.1402,41.2023,41.1014,41.1867,10844.0
2018-03-06 15:00:00,53.07,53.08,52.97,53.03,13746.0,41.1945,41.2023,41.1169,41.1634,13746.0
2018-03-06 15:10:00,53.03,53.03,52.89,52.9,7090.0,41.1634,41.1634,41.0548,41.0625,7090.0
2018-03-06 15:20:00,52.92,53.12,52.92,53.1,7309.0,41.0781,41.2333,41.0781,41.2178,7309.0
2018-03-06 15:30:00,53.08,53.08,53.02,53.02,6800.0,41.2023,41.2023,41.1557,41.1557,6800.0
2018-03-06 15:40:00,53.03,53.04,52.83,52.89,11907.0,41.1634,41.1712,41.0082,41.0548,11907.0
2018-03-06 15:50:00,52.9,52.94,52.76,52.87,13592.0,41.0625,41.0936,40.9539,41.0393,13592.0
2018-03-07 09:30:00,52.78,53.06,52.65,52.77,7568.0,40.9694,41.1867,40.8685,40.9616,7568.0
2018-03-07 09:40:00,52.81,52.98,52.78,52.89,5510.0,40.9927,41.1246,40.9694,41.0548,5510.0
2018-03-07 09:50:00,52.93,53.14,52.93,52.97,3500.0,41.0858,41.2488,41.0858,41.1169,3500.0
2018-03-07 10:00:00,52.97,53.3,52.97,53.24,3022.0,41.1169,41.373,41.1169,41.3265,3022.0
2018-03-07 10:10:00,53.3,53.5,53.3,53.36,4403.0,41.373,41.5283,41.373,41.4196,4403.0
2018-03-07 10:20:00,53.36,53.36,53.29,53.31,2721.0,41.4196,41.4196,41.3653,41.3808,2721.0
2018-03-07 10:30:00,53.32,53.54,53.32,53.35,3109.0,41.3886,41.5593,41.3886,41.4118,3109.0
2018-03-07 10:40:00,53.35,53.44,53.34,53.44,2872.0,41.4118,41.4817,41.4041,41.4817,2872.0
2018-03-07 10:50:00,53.42,53.42,53.31,53.32,4088.0,41.4662,41.4662,41.3808,41.3886,4088.0
2018-03-07 11:00:00,53.29,53.4,53.28,53.35,2100.0,41.3653,41.4507,41.3575,41.4118,2100.0
2018-03-07 11:10:00,53.36,53.49,53.36,53.48,3650.0,41.4196,41.5205,41.4196,41.5128,3650.0
2018-03-07 11:20:00,53.48,53.67,53.4,53.62,3074.0,41.5128,41.6602,41.4507,41.6214,3074.0
2018-03-07 11:30:00,53.63,53.63,53.5,53.52,1700.0,41.6292,41.6292,41.5283,41.5438,1700.0
2018-03-07 11:40:00,53.56,53.72,53.56,53.67,2425.0,41.5749,41.699,41.5749,41.6602,2425.0
2018-03-07 11:50:00,53.68,53.74,53.67,53.74,1100.0,41.668,41.7146,41.6602,41.7146,1100.0
2018-03-07 12:00:00,53.77,53.86,53.74,53.78,3800.0,41.7379,41.8077,41.7146,41.7456,3800.0
2018-03-07 12:10:00,53.78,53.78,53.68,53.68,3700.0,41.7456,41.7456,41.668,41.668,3700.0
2018-03-07 12:20:00,53.65,53.7,53.62,53.7,2016.0,41.6447,41.6835,41.6214,41.6835,2016.0
2018-03-07 12:30:00,53.68,53.82,53.68,53.76,2500.0,41.668,41.7767,41.668,41.7301,2500.0
2018-03-07 12:40:00,53.73,53.73,53.68,53.7,2300.0,41.7068,41.7068,41.668,41.6835,2300.0
2018-03-07 12:50:00,53.72,53.72,53.66,53.66,3500.0,41.699,41.699,41.6525,41.6525,3500.0
2018-03-07 13:00:00,53.61,53.68,53.61,53.65,2349.0,41.6137,41.668,41.6137,41.6447,2349.0
2018-03-07 13:10:00,53.68,53.7,53.63,53.64,2600.0,41.668,41.6835,41.6292,41.6369,2600.0
2018-03-07 13:20:00,53.65,53.74,53.65,53.74,1800.0,41.6447,41.7146,41.6447,41.7146,1800.0
2018-03-07 13:30:00,53.72,53.73,53.66,53.73,2000.0,41.699,41.7068,41.6525,41.7068,2000.0
2018-03-07 13:40:00,53.72,53.72,53.55,53.55,3029.0,41.699,41.699,41.5671,41.5671,3029.0
2018-03-07 13:50:00,53.53,53.61,53.51,53.61,3900.0,41.5516,41.6137,41.536,41.6137,3900.0
2018-03-07 14:00:00,53.6,53.77,53.58,53.75,1700.0,41.6059,41.7379,41.5904,41.7223,1700.0
2018-03-07 14:10:00,53.75,53.75,53.67,53.67,1900.0,41.7223,41.7223,41.6602,41.6602,1900.0
2018-03-07 14:20:00,53.66,53.75,53.65,53.74,1600.0,41.6525,41.7223,41.6447,41.7146,1600.0
2018-03-07 14:30:00,53.74,53.81,53.74,53.78,2100.0,41.7146,41.7689,41.7146,41.7456,2100.0
2018-03-07 14:40:00,53.79,53.79,53.75,53.77,2011.0,41.7534,41.7534,41.7223,41.7379,2011.0
2018-03-07 14:50:00,53.78,53.9,53.71,53.84,3800.0,41.7456,41.8388,41.6913,41.7922,3800.0
2018-03-07 15:00:00,53.86,54.07,53.86,54.03,6425.0,41.8077,41.9707,41.8077,41.9397,6425.0
2018-03-07 15:10:00,54.05,54.06,54.02,54.06,8226.0,41.9552,41.963,41.9319,41.963,8226.0
2018-03-07 15:20:00,54.05,54.05,53.93,53.99,7056.0,41.9552,41.9552,41.8621,41.9086,7056.0
2018-03-07 15:30:00,53.99,54.03,53.97,54.03,8886.0,41.9086,41.9397,41.8931,41.9397,8886.0
2018-03-07 15:40:00,54.04,54.04,53.95,53.96,9760.0,41.9474,41.9474,41.8776,41.8853,9760.0
2018-03-07 15:50:00,53.97,53.97,53.91,53.94,13362.0,41.8931,41.8931,41.8465,41.8698,13362.0
2018-03-08 09:30:00,53.94,53.94,53.43,53.54,2100.0,41.8698,41.8698,41.4739,41.5593,2100.0
2018-03-08 09:40:00,53.53,53.77,53.52,53.7,2300.0,41.5516,41.7379,41.5438,41.6835,2300.0
2018-03-08 09:50:00,53.73,53.87,53.73,53.74,2784.0,41.7068,41.8155,41.7068,41.7146,2784.0
2018-03-08 10:00:00,53.74,53.97,53.74,53.97,2111.0,41.7146,41.8931,41.7146,41.8931,2111.0
2018-03-08 10:10:00,53.98,54.05,53.84,53.84,2500.0,41.9009,41.9552,41.7922,41.7922,2500.0
2018-03-08 10:20:00,53.79,53.83,53.7,53.83,1300.0,41.7534,41.7844,41.6835,41.7844,1300.0
2018-03-08 10:30:00,53.83,53.98,53.83,53.89,2668.0,41.7844,41.9009,41.7844,41.831,2668.0
2018-03-08 10:40:00,53.97,53.99,53.85,53.87,1300.0,41.8931,41.9086,41.8,41.8155,1300.0
2018-03-08 10:50:00,53.95,53.96,53.78,53.83,3800.0,41.8776,41.8853,41.7456,41.7844,3800.0
2018-03-08 11:00:00,53.86,53.86,53.57,53.57,1217.0,41.8077,41.8077,41.5826,41.5826,1217.0
2018-03-08 11:10:00,53.59,53.64,53.52,53.54,3361.0,41.5981,41.6369,41.5438,41.5593,3361.0
2018-03-08 11:20:00,53.54,53.54,53.37,53.46,2900.0,41.5593,41.5593,41.4274,41.4972,2900.0
2018-03-08 11:30:00,53.45,53.48,53.36,53.37,3134.0,41.4895,41.5128,41.4196,41.4274,3134.0
2018-03-08 11:40:00,53.38,53.45,53.38,53.45,2857.0,41.4351,41.4895,41.4351,41.4895,2857.0
2018-03-08 11:50:00,53.48,53.5,53.37,53.37,1900.0,41.5128,41.5283,41.4274,41.4274,1900.0
2018-03-08 12:00:00,53.35,53.41,53.34,53.41,1800.0,41.4118,41.4584,41.4041,41.4584,1800.0
2018-03-08 12:10:00,53.39,53.41,53.38,53.4,2000.0,41.4429,41.4584,41.4351,41.4507,2000.0
2018-03-08 12:20:00,53.46,53.46,53.37,53.38,900.0,41.4972,41.4972,41.4274,41.4351,900.0
2018-03-08 12:30:00,53.4,53.47,53.4,53.45,900.0,41.4507,41.505,41.4507,41.4895,900.0
2018-03-08 12:40:00,53.45,53.52,53.45,53.5,600.0,41.4895,41.5438,41.4895,41.5283,600.0
2018-03-08 12:50:00,53.52,53.56,53.51,53.56,1100.0,41.5438,41.5749,41.536,41.5749,1100.0
2018-03-08 13:00:00,53.56,53.59,53.54,53.59,700.0,41.5749,41.5981,41.5593,41.5981,700.0
2018-03-08 13:10:00,53.66,53.73,53.66,53.72,700.0,41.6525,41.7068,41.6525,41.699,700.0
2018-03-08 13:20:00,53.72,53.72,53.67,53.67,900.0,41.699,41.699,41.6602,41.6602,900.0
2018-03-08 13:30:00,53.65,53.65,53.6,53.6,1100.0,41.6447,41.6447,41.6059,41.6059,1100.0
2018-03-08 13:40:00,53.58,53.58,53.5,53.5,847.0,41.5904,41.5904,41.5283,41.5283,847.0
2018-03-08 13:50:00,53.55,53.59,53.54,53.54,1100.0,41.5671,41.5981,41.5593,41.5593,1100.0
2018-03-08 14:00:00,53.55,53.56,53.48,53.48,1500.0,41.5671,41.5749,41.5128,41.5128,1500.0
2018-03-08 14:10:00,53.5,53.61,53.5,53.61,1600.0,41.5283,41.6137,41.5283,41.6137,1600.0
2018-03-08 14:20:00,53.54,53.54,53.49,53.49,1696.0,41.5593,41.5593,41.5205,41.5205,1696.0
2018-03-08 14:30:00,53.5,53.62,53.48,53.58,2052.0,41.5283,41.6214,41.5128,41.5904,2052.0
2018-03-08 14:40:00,53.57,53.59,53.55,53.58,1400.0,41.5826,41.5981,41.5671,41.5904,1400.0
2018-03-08 14:50:00,53.59,53.59,53.56,53.56,800.0,41.5981,41.5981,41.5749,41.5749,800.0
2018-03-08 15:00:00,53.61,53.61,53.57,53.6,3400.0,41.6137,41.6137,41.5826,41.6059,3400.0
2018-03-08 15:10:00,53.6,53.6,53.5,53.5,1664.0,41.6059,41.6059,41.5283,41.5283,1664.0
2018-03-08 15:20:00,53.53,53.53,53.46,53.49,6853.0,41.5516,41.5516,41.4972,41.5205,6853.0
2018-03-08 15:30:00,53.49,53.52,53.42,53.5,12738.0,41.5205,41.5438,41.4662,41.5283,12738.0
2018-03-08 15:40:00,53.5,53.56,53.5,53.52,26552.0,41.5283,41.5749,41.5283,41.5438,26552.0
2018-03-08 15:50:00,53.53,53.59,53.49,53.55,60492.0,41.5516,41.5981,41.5205,41.5671,60492.0
2018-03-09 09:30:00,53.45,53.45,53.13,53.31,2007.0,41.4895,41.4895,41.2411,41.3808,2007.0
2018-03-09 09:40:00,53.3,53.3,53.12,53.21,2100.0,41.373,41.373,41.2333,41.3032,2100.0
2018-03-09 09:50:00,53.19,53.34,53.12,53.34,2000.0,41.2876,41.4041,41.2333,41.4041,2000.0
2018-03-09 10:00:00,53.35,53.42,53.27,53.32,4030.0,41.4118,41.4662,41.3497,41.3886,4030.0
2018-03-09 10:10:00,53.38,53.45,53.35,53.35,3775.0,41.4351,41.4895,41.4118,41.4118,3775.0
2018-03-09 10:20:00,53.37,53.55,53.36,53.55,3205.0,41.4274,41.5671,41.4196,41.5671,3205.0
2018-03-09 10:30:00,53.54,53.54,53.32,53.32,3346.0,41.5593,41.5593,41.3886,41.3886,3346.0
2018-03-09 10:40:00,53.31,53.37,53.28,53.35,4231.0,41.3808,41.4274,41.3575,41.4118,4231.0
2018-03-09 10:50:00,53.44,53.46,53.26,53.3,3780.0,41.4817,41.4972,41.342,41.373,3780.0
2018-03-09 11:00:00,53.31,53.31,53.22,53.27,5500.0,41.3808,41.3808,41.3109,41.3497,5500.0
2018-03-09 11:10:00,53.27,53.29,53.16,53.16,3200.0,41.3497,41.3653,41.2644,41.2644,3200.0
2018-03-09 11:20:00,53.12,53.22,53.12,53.18,2803.0,41.2333,41.3109,41.2333,41.2799,2803.0
2018-03-09 11:30:00,53.2,53.22,53.15,53.22,3400.0,41.2954,41.3109,41.2566,41.3109,3400.0
2018-03-09 11:40:00,53.2,53.33,53.2,53.29,1600.0,41.2954,41.3963,41.2954,41.3653,1600.0
2018-03-09 11:50:00,53.26,53.26,53.17,53.21,1500.0,41.342,41.342,41.2721,41.3032,1500.0
2018-03-09 12:00:00,53.26,53.26,53.18,53.22,2000.0,41.342,41.342,41.2799,41.3109,2000.0
2018-03-09 12:10:00,53.23,53.27,53.2,53.22,3300.0,41.3187,41.3497,41.2954,41.3109,3300.0
2018-03-09 12:20:00,53.24,53.28,53.2,53.27,1900.0,41.3265,41.3575,41.2954,41.3497,1900.0
2018-03-09 12:30:00,53.29,53.34,53.29,53.29,3800.0,41.3653,41.4041,41.3653,41.3653,3800.0
2018-03-09 12:40:00,53.28,53.35,53.26,53.33,1500.0,41.3575,41.4118,41.342,41.3963,1500.0
2018-03-09 12:50:00,53.3,53.31,53.21,53.23,1800.0,41.373,41.3808,41.3032,41.3187,1800.0
2018-03-09 13:00:00,53.26,53.28,53.22,53.28,1600.0,41.342,41.3575,41.3109,41.3575,1600.0
2018-03-09 13:10:00,53.34,53.36,53.29,53.29,1800.0,41.4041,41.4196,41.3653,41.3653,1800.0
2018-03-09 13:20:00,53.27,53.31,53.24,53.31,2306.0,41.3497,41.3808,41.3265,41.3808,2306.0
2018-03-09 13:30:00,53.32,53.34,53.26,53.26,1800.0,41.3886,41.4041,41.342,41.342,1800.0
2018-03-09 13:40:00,53.28,53.3,53.27,53.27,2000.0,41.3575,41.373,41.3497,41.3497,2000.0
2018-03-09 13:50:00,53.26,53.36,53.26,53.35,2400.0,41.342,41.4196,41.342,41.4118,2400.0
2018-03-09 14:00:00,53.35,53.36,53.32,53.35,837.0,41.4118,41.4196,41.3886,41.4118,837.0
2018-03-09 14:10:00,53.35,53.35,53.2,53.23,2700.0,41.4118,41.4118,41.2954,41.3187,2700.0
2018-03-09 14:20:00,53.25,53.27,53.13,53.21,3108.0,41.3342,41.3497,41.2411,41.3032,3108.0
2018-03-09 14:30:00,53.22,53.28,53.22,53.27,1706.0,41.3109,41.3575,41.3109,41.3497,1706.0
2018-03-09 14:40:00,53.28,53.29,53.17,53.18,2718.0,41.3575,41.3653,41.2721,41.2799,2718.0
2018-03-09 14:50:00,53.18,53.24,53.11,53.24,2300.0,41.2799,41.3265,41.2255,41.3265,2300.0
2018-03-09 15:00:00,53.25,53.27,53.24,53.26,2096.0,41.3342,41.3497,41.3265,41.342,2096.0
2018-03-09 15:10:00,53.26,53.27,53.18,53.22,4051.0,41.342,41.3497,41.2799,41.3109,4051.0
2018-03-09 15:20:00,53.21,53.32,53.21,53.29,3143.0,41.3032,41.3886,41.3032,41.3653,3143.0
2018-03-09 15:30:00,53.28,53.28,53.25,53.27,4457.0,41.3575,41.3575,41.3342,41.3497,4457.0
2018-03-09 15:40:00,53.27,53.38,53.27,53.38,4800.0,41.3497,41.4351,41.3497,41.4351,4800.0
2018-03-09 15:50:00,53.42,53.57,53.42,53.56,13537.0,41.4662,41.5826,41.4662,41.5749,13537.0
2018-03-12 09:30:00,53.51,53.69,53.39,53.64,3215.0,41.536,41.6758,41.4429,41.6369,3215.0
2018-03-12 09:40:00,53.67,53.88,53.67,53.8,6100.0,41.6602,41.8232,41.6602,41.7611,6100.0
2018-03-12 09:50:00,53.84,54.16,53.83,54.12,5658.0,41.7922,42.0406,41.7844,42.0095,5658.0
2018-03-12 10:00:00,54.11,54.16,53.99,54.05,4172.0,42.0018,42.0406,41.9086,41.9552,4172.0
2018-03-12 10:10:00,54.1,54.25,54.1,54.14,4714.0,41.994,42.1104,41.994,42.0251,4714.0
2018-03-12 10:20:00,54.13,54.48,54.09,54.48,10326.0,42.0173,42.289,41.9863,42.289,10326.0
2018-03-12 10:30:00,54.45,54.58,54.43,54.47,6378.0,42.2657,42.3666,42.2502,42.2812,6378.0
2018-03-12 10:40:00,54.48,54.5,54.42,54.45,4758.0,42.289,42.3045,42.2424,42.2657,4758.0
2018-03-12 10:50:00,54.46,54.6,54.45,54.54,5813.0,42.2735,42.3821,42.2657,42.3356,5813.0
2018-03-12 11:00:00,54.55,54.56,54.49,54.49,4102.0,42.3433,42.3511,42.2967,42.2967,4102.0
2018-03-12 11:10:00,54.48,54.51,54.39,54.44,4880.0,42.289,42.3123,42.2191,42.2579,4880.0
2018-03-12 11:20:00,54.42,54.47,54.38,54.42,4960.0,42.2424,42.2812,42.2114,42.2424,4960.0
2018-03-12 11:30:00,54.42,54.42,54.34,54.38,4529.0,42.2424,42.2424,42.1803,42.2114,4529.0
2018-03-12 11:40:00,54.38,54.42,54.31,54.37,3371.0,42.2114,42.2424,42.157,42.2036,3371.0
2018-03-12 11:50:00,54.35,54.37,54.31,54.31,2823.0,42.1881,42.2036,42.157,42.157,2823.0
2018-03-12 12:00:00,54.31,54.31,54.18,54.19,1900.0,42.157,42.157,42.0561,42.0639,1900.0
2018-03-12 12:10:00,54.16,54.23,54.16,54.2,1900.0,42.0406,42.0949,42.0406,42.0716,1900.0
2018-03-12 12:20:00,54.2,54.31,54.2,54.26,3306.0,42.0716,42.157,42.0716,42.1182,3306.0
2018-03-12 12:30:00,54.24,54.26,54.23,54.23,2899.0,42.1027,42.1182,42.0949,42.0949,2899.0
2018-03-12 12:40:00,54.24,54.26,54.23,54.23,1300.0,42.1027,42.1182,42.0949,42.0949,1300.0
2018-03-12 12:50:00,54.23,54.26,54.23,54.25,1787.0,42.0949,42.1182,42.0949,42.1104,1787.0
2018-03-12 13:00:00,54.24,54.4,54.24,54.4,3565.0,42.1027,42.2269,42.1027,42.2269,3565.0
2018-03-12 13:10:00,54.41,54.46,54.39,54.4,2425.0,42.2346,42.2735,42.2191,42.2269,2425.0
2018-03-12 13:20:00,54.35,54.38,54.34,54.36,4127.0,42.1881,42.2114,42.1803,42.1958,4127.0
2018-03-12 13:30:00,54.37,54.47,54.37,54.47,2979.0,42.2036,42.2812,42.2036,42.2812,2979.0
2018-03-12 13:40:00,54.47,54.6,54.47,54.6,2522.0,42.2812,42.3821,42.2812,42.3821,2522.0
2018-03-12 13:50:00,54.61,54.64,54.56,54.64,4374.0,42.3899,42.4132,42.3511,42.4132,4374.0
2018-03-12 14:00:00,54.63,54.72,54.58,54.72,2600.0,42.4054,42.4753,42.3666,42.4753,2600.0
2018-03-12 14:10:00,54.72,54.81,54.72,54.8,2900.0,42.4753,42.5451,42.4753,42.5374,2900.0
2018-03-12 14:20:00,54.76,54.77,54.66,54.7,4317.0,42.5063,42.5141,42.4287,42.4598,4317.0
2018-03-12 14:30:00,54.71,54.77,54.71,54.74,2816.0,42.4675,42.5141,42.4675,42.4908,2816.0
2018-03-12 14:40:00,54.73,54.76,54.66,54.66,3637.0,42.483,42.5063,42.4287,42.4287,3637.0
2018-03-12 14:50:00,54.63,54.72,54.63,54.7,4477.0,42.4054,42.4753,42.4054,42.4598,4477.0
2018-03-12 15:00:00,54.69,54.78,54.67,54.77,6752.0,42.452,42.5219,42.4365,42.5141,6752.0
2018-03-12 15:10:00,54.76,54.76,54.7,54.75,5128.0,42.5063,42.5063,42.4598,42.4986,5128.0
2018-03-12 15:20:00,54.74,54.8,54.7,54.79,5826.0,42.4908,42.5374,42.4598,42.5296,5826.0
2018-03-12 15:30:00,54.79,54.81,54.72,54.74,9041.0,42.5296,42.5451,42.4753,42.4908,9041.0
2018-03-12 15:40:00,54.75,54.81,54.75,54.75,15432.0,42.4986,42.5451,42.4986,42.4986,15432.0
2018-03-12 15:50:00,54.73,54.76,54.65,54.72,28057.0,42.483,42.5063,42.4209,42.4753,28057.0
2018-03-13 09:30:00,55.11,55.22,54.94,54.97,7354.0,42.778,42.8634,42.646,42.6693,7354.0
2018-03-13 09:40:00,54.99,54.99,54.74,54.85,2500.0,42.6849,42.6849,42.4908,42.5762,2500.0
2018-03-13 09:50:00,54.86,54.87,54.54,54.54,3221.0,42.5839,42.5917,42.3356,42.3356,3221.0
2018-03-13 10:00:00,54.51,54.51,54.08,54.1,4630.0,42.3123,42.3123,41.9785,41.994,4630.0
2018-03-13 10:10:00,54.07,54.09,53.81,53.82,4400.0,41.9707,41.9863,41.7689,41.7767,4400.0
2018-03-13 10:20:00,53.84,53.94,53.78,53.93,4801.0,41.7922,41.8698,41.7456,41.8621,4801.0
2018-03-13 10:30:00,53.92,54.22,53.92,54.22,3923.0,41.8543,42.0872,41.8543,42.0872,3923.0
2018-03-13 10:40:00,54.18,54.18,54.1,54.14,2905.0,42.0561,42.0561,41.994,42.0251,2905.0
2018-03-13 10:50:00,54.13,54.31,54.13,54.25,2956.0,42.0173,42.157,42.0173,42.1104,2956.0
2018-03-13 11:00:00,54.29,54.39,54.23,54.39,3509.0,42.1415,42.2191,42.0949,42.2191,3509.0
2018-03-13 11:10:00,54.37,54.37,54.25,54.27,2200.0,42.2036,42.2036,42.1104,42.126,2200.0
2018-03-13 11:20:00,54.24,54.25,54.14,54.2,2600.0,42.1027,42.1104,42.0251,42.0716,2600.0
2018-03-13 11:30:00,54.17,54.34,54.15,54.31,2400.0,42.0484,42.1803,42.0328,42.157,2400.0
2018-03-13 11:40:00,54.31,54.48,54.31,54.48,1800.0,42.157,42.289,42.157,42.289,1800.0
2018-03-13 11:50:00,54.41,54.51,54.4,54.47,2000.0,42.2346,42.3123,42.2269,42.2812,2000.0
2018-03-13 12:00:00,54.35,54.36,54.09,54.12,6500.0,42.1881,42.1958,41.9863,42.0095,6500.0
2018-03-13 12:10:00,54.1,54.1,54.04,54.04,907.0,41.994,41.994,41.9474,41.9474,907.0
2018-03-13 12:20:00,54.03,54.03,53.85,53.86,2085.0,41.9397,41.9397,41.8,41.8077,2085.0
2018-03-13 12:30:00,53.86,53.95,53.85,53.93,2900.0,41.8077,41.8776,41.8,41.8621,2900.0
2018-03-13 12:40:00,53.92,54.04,53.92,53.95,3100.0,41.8543,41.9474,41.8543,41.8776,3100.0
2018-03-13 12:50:00,53.96,54.01,53.91,53.91,2200.0,41.8853,41.9242,41.8465,41.8465,2200.0
2018-03-13 13:00:00,53.9,53.95,53.82,53.83,3001.0,41.8388,41.8776,41.7767,41.7844,3001.0
2018-03-13 13:10:00,53.76,53.8,53.69,53.69,2580.0,41.7301,41.7611,41.6758,41.6758,2580.0
2018-03-13 13:20:00,53.69,53.81,53.69,53.81,1600.0,41.6758,41.7689,41.6758,41.7689,1600.0
2018-03-13 13:30:00,53.78,53.82,53.77,53.81,2758.0,41.7456,41.7767,41.7379,41.7689,2758.0
2018-03-13 13:40:00,53.81,53.96,53.81,53.96,3136.0,41.7689,41.8853,41.7689,41.8853,3136.0
2018-03-13 13:50:00,53.92,53.95,53.8,53.83,5615.0,41.8543,41.8776,41.7611,41.7844,5615.0
2018-03-13 14:00:00,53.85,53.85,53.81,53.81,1300.0,41.8,41.8,41.7689,41.7689,1300.0
2018-03-13 14:10:00,53.8,53.8,53.73,53.74,2100.0,41.7611,41.7611,41.7068,41.7146,2100.0
2018-03-13 14:20:00,53.74,53.8,53.72,53.78,3499.0,41.7146,41.7611,41.699,41.7456,3499.0
2018-03-13 14:30:00,53.78,53.85,53.76,53.76,2906.0,41.7456,41.8,41.7301,41.7301,2906.0
2018-03-13 14:40:00,53.76,53.77,53.7,53.76,4582.0,41.7301,41.7379,41.6835,41.7301,4582.0
2018-03-13 14:50:00,53.74,53.84,53.72,53.79,4500.0,41.7146,41.7922,41.699,41.7534,4500.0
2018-03-13 15:00:00,53.79,53.94,53.77,53.94,3994.0,41.7534,41.8698,41.7379,41.8698,3994.0
2018-03-13 15:10:00,53.94,53.94,53.84,53.86,9467.0,41.8698,41.8698,41.7922,41.8077,9467.0
2018-03-13 15:20:00,53.82,53.87,53.81,53.83,5799.0,41.7767,41.8155,41.7689,41.7844,5799.0
2018-03-13 15:30:00,53.82,53.82,53.7,53.71,6151.0,41.7767,41.7767,41.6835,41.6913,6151.0
2018-03-13 15:40:00,53.7,53.73,53.66,53.68,14228.0,41.6835,41.7068,41.6525,41.668,14228.0
2018-03-13 15:50:00,53.69,53.79,53.69,53.77,20300.0,41.6758,41.7534,41.6758,41.7379,20300.0
2018-03-14 09:30:00,53.77,53.94,53.74,53.85,3000.0,41.7379,41.8698,41.7146,41.8,3000.0
2018-03-14 09:40:00,53.95,54.0,53.61,54.0,1800.0,41.8776,41.9164,41.6137,41.9164,1800.0
2018-03-14 09:50:00,54.04,54.07,53.95,53.95,1400.0,41.9474,41.9707,41.8776,41.8776,1400.0
2018-03-14 10:00:00,53.95,53.95,53.62,53.66,3100.0,41.8776,41.8776,41.6214,41.6525,3100.0
2018-03-14 10:10:00,53.64,53.64,53.55,53.56,3286.0,41.6369,41.6369,41.5671,41.5749,3286.0
2018-03-14 10:20:00,53.52,53.66,53.46,53.46,3910.0,41.5438,41.6525,41.4972,41.4972,3910.0
2018-03-14 10:30:00,53.45,53.53,53.42,53.44,4400.0,41.4895,41.5516,41.4662,41.4817,4400.0
2018-03-14 10:40:00,53.45,53.49,53.37,53.4,3600.0,41.4895,41.5205,41.4274,41.4507,3600.0
2018-03-14 10:50:00,53.39,53.48,53.35,53.35,2000.0,41.4429,41.5128,41.4118,41.4118,2000.0
2018-03-14 11:00:00,53.32,53.52,53.3,53.46,3700.0,41.3886,41.5438,41.373,41.4972,3700.0
2018-03-14 11:10:00,53.43,53.55,53.38,53.55,2600.0,41.4739,41.5671,41.4351,41.5671,2600.0
2018-03-14 11:20:00,53.55,53.64,53.55,53.64,3700.0,41.5671,41.6369,41.5671,41.6369,3700.0
2018-03-14 11:30:00,53.64,53.68,53.52,53.53,3800.0,41.6369,41.668,41.5438,41.5516,3800.0
2018-03-14 11:40:00,53.5,53.52,53.43,53.52,4400.0,41.5283,41.5438,41.4739,41.5438,4400.0
2018-03-14 11:50:00,53.53,53.54,53.42,53.42,3100.0,41.5516,41.5593,41.4662,41.4662,3100.0
2018-03-14 12:00:00,53.43,53.52,53.43,53.52,2844.0,41.4739,41.5438,41.4739,41.5438,2844.0
2018-03-14 12:10:00,53.53,53.62,53.53,53.59,3200.0,41.5516,41.6214,41.5516,41.5981,3200.0
2018-03-14 12:20:00,53.59,53.59,53.39,53.45,4000.0,41.5981,41.5981,41.4429,41.4895,4000.0
2018-03-14 12:30:00,53.46,53.49,53.43,53.44,2500.0,41.4972,41.5205,41.4739,41.4817,2500.0
2018-03-14 12:40:00,53.47,53.48,53.4,53.4,3000.0,41.505,41.5128,41.4507,41.4507,3000.0
2018-03-14 12:50:00,53.41,53.41,53.34,53.37,2300.0,41.4584,41.4584,41.4041,41.4274,2300.0
2018-03-14 13:00:00,53.36,53.42,53.35,53.38,2344.0,41.4196,41.4662,41.4118,41.4351,2344.0
2018-03-14 13:10:00,53.37,53.38,53.27,53.27,2410.0,41.4274,41.4351,41.3497,41.3497,2410.0
2018-03-14 13:20:00,53.26,53.26,53.21,53.25,3285.0,41.342,41.342,41.3032,41.3342,3285.0
2018-03-14 13:30:00,53.27,53.28,53.23,53.23,2000.0,41.3497,41.3575,41.3187,41.3187,2000.0
2018-03-14 13:40:00,53.22,53.24,53.12,53.12,2969.0,41.3109,41.3265,41.2333,41.2333,2969.0
2018-03-14 13:50:00,53.13,53.3,53.12,53.3,2907.0,41.2411,41.373,41.2333,41.373,2907.0
2018-03-14 14:00:00,53.31,53.32,53.24,53.24,2400.0,41.3808,41.3886,41.3265,41.3265,2400.0
2018-03-14 14:10:00,53.22,53.26,53.2,53.24,1659.0,41.3109,41.342,41.2954,41.3265,1659.0
2018-03-14 14:20:00,53.24,53.27,53.18,53.18,1703.0,41.3265,41.3497,41.2799,41.2799,1703.0
2018-03-14 14:30:00,53.17,53.44,53.17,53.43,4000.0,41.2721,41.4817,41.2721,41.4739,4000.0
2018-03-14 14:40:00,53.42,53.52,53.38,53.5,3500.0,41.4662,41.5438,41.4351,41.5283,3500.0
2018-03-14 14:50:00,53.49,53.56,53.38,53.38,4185.0,41.5205,41.5749,41.4351,41.4351,4185.0
2018-03-14 15:00:00,53.37,53.39,53.31,53.31,4118.0,41.4274,41.4429,41.3808,41.3808,4118.0
2018-03-14 15:10:00,53.29,53.43,53.25,53.4,5094.0,41.3653,41.4739,41.3342,41.4507,5094.0
2018-03-14 15:20:00,53.39,53.41,53.34,53.34,4800.0,41.4429,41.4584,41.4041,41.4041,4800.0
2018-03-14 15:30:00,53.34,53.48,53.34,53.46,6424.0,41.4041,41.5128,41.4041,41.4972,6424.0
2018-03-14 15:40:00,53.44,53.47,53.4,53.46,7764.0,41.4817,41.505,41.4507,41.4972,7764.0
2018-03-14 15:50:00,53.47,53.53,53.42,53.52,16579.0,41.505,41.5516,41.4662,41.5438,16579.0
2018-03-15 09:30:00,53.63,53.84,53.55,53.84,2300.0,41.6292,41.7922,41.5671,41.7922,2300.0
2018-03-15 09:40:00,53.71,53.83,53.63,53.83,1100.0,41.6913,41.7844,41.6292,41.7844,1100.0
2018-03-15 09:50:00,53.87,53.87,53.65,53.66,2900.0,41.8155,41.8155,41.6447,41.6525,2900.0
2018-03-15 10:00:00,53.6,53.64,53.53,53.64,3400.0,41.6059,41.6369,41.5516,41.6369,3400.0
2018-03-15 10:10:00,53.6,53.82,53.54,53.81,5900.0,41.6059,41.7767,41.5593,41.7689,5900.0
2018-03-15 10:20:00,53.84,53.89,53.65,53.67,5400.0,41.7922,41.831,41.6447,41.6602,5400.0
2018-03-15 10:30:00,53.7,53.89,53.7,53.86,3500.0,41.6835,41.831,41.6835,41.8077,3500.0
2018-03-15 10:40:00,53.87,53.9,53.85,53.86,1900.0,41.8155,41.8388,41.8,41.8077,1900.0
2018-03-15 10:50:00,53.86,53.91,53.85,53.91,1700.0,41.8077,41.8465,41.8,41.8465,1700.0
2018-03-15 11:00:00,53.9,53.9,53.84,53.9,2902.0,41.8388,41.8388,41.7922,41.8388,2902.0
2018-03-15 11:10:00,53.89,53.89,53.84,53.87,2900.0,41.831,41.831,41.7922,41.8155,2900.0
2018-03-15 11:20:00,53.87,53.92,53.77,53.78,3400.0,41.8155,41.8543,41.7379,41.7456,3400.0
2018-03-15 11:30:00,53.82,53.85,53.73,53.74,3066.0,41.7767,41.8,41.7068,41.7146,3066.0
2018-03-15 11:40:00,53.74,53.75,53.63,53.64,3900.0,41.7146,41.7223,41.6292,41.6369,3900.0
2018-03-15 11:50:00,53.64,53.66,53.6,53.65,2894.0,41.6369,41.6525,41.6059,41.6447,2894.0
2018-03-15 12:00:00,53.65,53.67,53.61,53.67,2040.0,41.6447,41.6602,41.6137,41.6602,2040.0
2018-03-15 12:10:00,53.67,53.85,53.67,53.75,3168.0,41.6602,41.8,41.6602,41.7223,3168.0
2018-03-15 12:20:00,53.74,53.77,53.58,53.7,2800.0,41.7146,41.7379,41.5904,41.6835,2800.0
2018-03-15 12:30:00,53.71,53.73,53.68,53.69,1900.0,41.6913,41.7068,41.668,41.6758,1900.0
2018-03-15 12:40:00,53.67,53.74,53.67,53.72,3200.0,41.6602,41.7146,41.6602,41.699,3200.0
2018-03-15 12:50:00,53.76,53.79,53.71,53.71,2100.0,41.7301,41.7534,41.6913,41.6913,2100.0
2018-03-15 13:00:00,53.72,53.75,53.7,53.72,2300.0,41.699,41.7223,41.6835,41.699,2300.0
2018-03-15 13:10:00,53.72,53.8,53.7,53.8,1500.0,41.699,41.7611,41.6835,41.7611,1500.0
2018-03-15 13:20:00,53.81,53.81,53.78,53.78,1000.0,41.7689,41.7689,41.7456,41.7456,1000.0
2018-03-15 13:30:00,53.77,53.81,53.77,53.8,1400.0,41.7379,41.7689,41.7379,41.7611,1400.0
2018-03-15 13:40:00,53.8,53.8,53.73,53.73,1900.0,41.7611,41.7611,41.7068,41.7068,1900.0
2018-03-15 13:50:00,53.75,53.78,53.72,53.73,1800.0,41.7223,41.7456,41.699,41.7068,1800.0
2018-03-15 14:00:00,53.77,53.81,53.72,53.72,2200.0,41.7379,41.7689,41.699,41.699,2200.0
2018-03-15 14:10:00,53.7,53.72,53.68,53.69,2100.0,41.6835,41.699,41.668,41.6758,2100.0
2018-03-15 14:20:00,53.68,53.73,53.63,53.63,2300.0,41.668,41.7068,41.6292,41.6292,2300.0
2018-03-15 14:30:00,53.62,53.69,53.58,53.69,2527.0,41.6214,41.6758,41.5904,41.6758,2527.0
2018-03-15 14:40:00,53.7,53.7,53.62,53.64,1700.0,41.6835,41.6835,41.6214,41.6369,1700.0
2018-03-15 14:50:00,53.64,53.65,53.59,53.64,3003.0,41.6369,41.6447,41.5981,41.6369,3003.0
2018-03-15 15:00:00,53.69,53.8,53.69,53.72,4803.0,41.6758,41.7611,41.6758,41.699,4803.0
2018-03-15 15:10:00,53.73,53.76,53.72,53.72,1811.0,41.7068,41.7301,41.699,41.699,1811.0
2018-03-15 15:20:00,53.71,53.74,53.69,53.73,7200.0,41.6913,41.7146,41.6758,41.7068,7200.0
2018-03-15 15:30:00,53.75,53.76,53.66,53.66,2753.0,41.7223,41.7301,41.6525,41.6525,2753.0
2018-03-15 15:40:00,53.66,53.81,53.66,53.76,3700.0,41.6525,41.7689,41.6525,41.7301,3700.0
2018-03-15 15:50:00,53.76,53.81,53.73,53.77,7100.0,41.7301,41.7689,41.7068,41.7379,7100.0
2018-03-16 09:30:00,53.62,53.92,53.59,53.75,3300.0,41.6214,41.8543,41.5981,41.7223,3300.0
2018-03-16 09:40:00,53.74,53.74,53.53,53.55,2000.0,41.7146,41.7146,41.5516,41.5671,2000.0
2018-03-16 09:50:00,53.57,53.57,53.4,53.48,2300.0,41.5826,41.5826,41.4507,41.5128,2300.0
2018-03-16 10:00:00,53.41,53.63,53.41,53.58,2200.0,41.4584,41.6292,41.4584,41.5904,2200.0
2018-03-16 10:10:00,53.61,53.61,53.47,53.51,1850.0,41.6137,41.6137,41.505,41.536,1850.0
2018-03-16 10:20:00,53.54,53.58,53.48,53.58,500.0,41.5593,41.5904,41.5128,41.5904,500.0
2018-03-16 10:30:00,53.57,53.62,53.54,53.61,1300.0,41.5826,41.6214,41.5593,41.6137,1300.0
2018-03-16 10:40:00,53.63,53.69,53.55,53.55,1900.0,41.6292,41.6758,41.5671,41.5671,1900.0
2018-03-16 10:50:00,53.56,53.66,53.56,53.59,2300.0,41.5749,41.6525,41.5749,41.5981,2300.0
2018-03-16 11:00:00,53.61,53.64,53.61,53.62,600.0,41.6137,41.6369,41.6137,41.6214,600.0
2018-03-16 11:10:00,53.65,53.7,53.64,53.66,1600.0,41.6447,41.6835,41.6369,41.6525,1600.0
2018-03-16 11:20:00,53.64,53.66,53.58,53.58,1500.0,41.6369,41.6525,41.5904,41.5904,1500.0
2018-03-16 11:30:00,53.61,53.62,53.56,53.58,1200.0,41.6137,41.6214,41.5749,41.5904,1200.0
2018-03-16 11:40:00,53.58,53.74,53.58,53.71,2847.0,41.5904,41.7146,41.5904,41.6913,2847.0
2018-03-16 11:50:00,53.7,53.76,53.7,53.73,3306.0,41.6835,41.7301,41.6835,41.7068,3306.0
2018-03-16 12:00:00,53.72,53.72,53.66,53.66,1700.0,41.699,41.699,41.6525,41.6525,1700.0
2018-03-16 12:10:00,53.65,53.65,53.61,53.61,2000.0,41.6447,41.6447,41.6137,41.6137,2000.0
2018-03-16 12:20:00,53.61,53.66,53.59,53.66,2000.0,41.6137,41.6525,41.5981,41.6525,2000.0
2018-03-16 12:30:00,53.64,53.78,53.64,53.73,1600.0,41.6369,41.7456,41.6369,41.7068,1600.0
2018-03-16 12:40:00,53.75,53.8,53.74,53.8,1452.0,41.7223,41.7611,41.7146,41.7611,1452.0
2018-03-16 12:50:00,53.81,53.9,53.8,53.9,1567.0,41.7689,41.8388,41.7611,41.8388,1567.0
2018-03-16 13:00:00,53.92,53.92,53.85,53.85,1500.0,41.8543,41.8543,41.8,41.8,1500.0
2018-03-16 13:10:00,53.85,53.89,53.85,53.88,1000.0,41.8,41.831,41.8,41.8232,1000.0
2018-03-16 13:20:00,53.87,53.88,53.7,53.7,1500.0,41.8155,41.8232,41.6835,41.6835,1500.0
2018-03-16 13:30:00,53.67,53.69,53.64,53.65,1700.0,41.6602,41.6758,41.6369,41.6447,1700.0
2018-03-16 13:40:00,53.66,53.75,53.66,53.71,1300.0,41.6525,41.7223,41.6525,41.6913,1300.0
2018-03-16 13:50:00,53.7,53.74,53.67,53.74,2200.0,41.6835,41.7146,41.6602,41.7146,2200.0
2018-03-16 14:00:00,53.75,53.75,53.71,53.72,1500.0,41.7223,41.7223,41.6913,41.699,1500.0
2018-03-16 14:10:00,53.73,53.82,53.71,53.82,2000.0,41.7068,41.7767,41.6913,41.7767,2000.0
2018-03-16 14:20:00,53.84,53.89,53.82,53.86,2209.0,41.7922,41.831,41.7767,41.8077,2209.0
2018-03-16 14:30:00,53.86,53.89,53.83,53.83,1700.0,41.8077,41.831,41.7844,41.7844,1700.0
2018-03-16 14:40:00,53.84,53.9,53.84,53.89,820.0,41.7922,41.8388,41.7922,41.831,820.0
2018-03-16 14:50:00,53.89,53.91,53.87,53.9,1432.0,41.831,41.8465,41.8155,41.8388,1432.0
2018-03-16 15:00:00,53.93,53.94,53.84,53.86,3648.0,41.8621,41.8698,41.7922,41.8077,3648.0
2018-03-16 15:10:00,53.84,53.86,53.83,53.86,2040.0,41.7922,41.8077,41.7844,41.8077,2040.0
2018-03-16 15:20:00,53.86,53.98,53.86,53.98,3000.0,41.8077,41.9009,41.8077,41.9009,3000.0
2018-03-16 15:30:00,53.98,54.13,53.98,54.13,8506.0,41.9009,42.0173,41.9009,42.0173,8506.0
2018-03-16 15:40:00,54.13,54.18,54.07,54.09,12000.0,42.0173,42.0561,41.9707,41.9863,12000.0
2018-03-16 15:50:00,54.09,54.12,53.99,53.99,13863.0,41.9863,42.0095,41.9086,41.9086,13863.0
2018-03-19 09:30:00,53.83,54.06,53.77,53.92,1328.0,41.7844,41.963,41.7379,41.8543,1328.0
2018-03-19 09:40:00,53.92,54.03,53.85,53.85,2000.0,41.8543,41.9397,41.8,41.8,2000.0
2018-03-19 09:50:00,53.83,53.85,53.65,53.77,2000.0,41.7844,41.8,41.6447,41.7379,2000.0
2018-03-19 10:00:00,53.64,53.64,53.45,53.51,2400.0,41.6369,41.6369,41.4895,41.536,2400.0
2018-03-19 10:10:00,53.53,53.59,53.49,53.49,2460.0,41.5516,41.5981,41.5205,41.5205,2460.0
2018-03-19 10:20:00,53.54,53.56,53.48,53.48,300.0,41.5593,41.5749,41.5128,41.5128,300.0
2018-03-19 10:30:00,53.51,53.52,53.45,53.51,1000.0,41.536,41.5438,41.4895,41.536,1000.0
2018-03-19 10:40:00,53.54,53.59,53.52,53.52,899.0,41.5593,41.5981,41.5438,41.5438,899.0
2018-03-19 10:50:00,53.48,53.58,53.46,53.52,2201.0,41.5128,41.5904,41.4972,41.5438,2201.0
2018-03-19 11:00:00,53.5,53.51,53.46,53.51,1002.0,41.5283,41.536,41.4972,41.536,1002.0
2018-03-19 11:10:00,53.51,53.52,53.47,53.52,1200.0,41.536,41.5438,41.505,41.5438,1200.0
2018-03-19 11:20:00,53.5,53.5,53.38,53.4,1300.0,41.5283,41.5283,41.4351,41.4507,1300.0
2018-03-19 11:30:00,53.41,53.43,53.4,53.4,900.0,41.4584,41.4739,41.4507,41.4507,900.0
2018-03-19 11:40:00,53.4,53.5,53.4,53.48,1687.0,41.4507,41.5283,41.4507,41.5128,1687.0
2018-03-19 11:50:00,53.49,53.58,53.48,53.51,935.0,41.5205,41.5904,41.5128,41.536,935.0
2018-03-19 12:00:00,53.54,53.54,53.43,53.43,1100.0,41.5593,41.5593,41.4739,41.4739,1100.0
2018-03-19 12:10:00,53.41,53.41,53.35,53.35,2176.0,41.4584,41.4584,41.4118,41.4118,2176.0
2018-03-19 12:20:00,53.33,53.39,53.3,53.3,3436.0,41.3963,41.4429,41.373,41.373,3436.0
2018-03-19 12:30:00,53.29,53.3,53.23,53.26,2288.0,41.3653,41.373,41.3187,41.342,2288.0
2018-03-19 12:40:00,53.26,53.29,53.21,53.26,1727.0,41.342,41.3653,41.3032,41.342,1727.0
2018-03-19 12:50:00,53.21,53.21,53.1,53.11,1000.0,41.3032,41.3032,41.2178,41.2255,1000.0
2018-03-19 13:00:00,53.13,53.13,52.98,52.98,3400.0,41.2411,41.2411,41.1246,41.1246,3400.0
2018-03-19 13:10:00,52.98,53.05,52.98,53.02,1000.0,41.1246,41.179,41.1246,41.1557,1000.0
2018-03-19 13:20:00,53.03,53.12,53.03,53.12,1300.0,41.1634,41.2333,41.1634,41.2333,1300.0
2018-03-19 13:30:00,53.09,53.13,53.08,53.09,800.0,41.21,41.2411,41.2023,41.21,800.0
2018-03-19 13:40:00,53.08,53.16,53.08,53.16,700.0,41.2023,41.2644,41.2023,41.2644,700.0
2018-03-19 13:50:00,53.24,53.26,53.19,53.2,1500.0,41.3265,41.342,41.2876,41.2954,1500.0
2018-03-19 14:00:00,53.21,53.23,53.06,53.08,4933.0,41.3032,41.3187,41.1867,41.2023,4933.0
2018-03-19 14:10:00,53.08,53.08,53.04,53.04,1500.0,41.2023,41.2023,41.1712,41.1712,1500.0
2018-03-19 14:20:00,53.03,53.03,52.95,53.0,3967.0,41.1634,41.1634,41.1014,41.1402,3967.0
2018-03-19 14:30:00,52.99,52.99,52.92,52.94,3200.0,41.1324,41.1324,41.0781,41.0936,3200.0
2018-03-19 14:40:00,52.98,53.0,52.92,53.0,5888.0,41.1246,41.1402,41.0781,41.1402,5888.0
2018-03-19 14:50:00,52.99,53.01,52.91,52.92,1500.0,41.1324,41.1479,41.0703,41.0781,1500.0
2018-03-19 15:00:00,52.92,52.93,52.84,52.85,8946.0,41.0781,41.0858,41.016,41.0237,8946.0
2018-03-19 15:10:00,52.86,52.96,52.85,52.93,6055.0,41.0315,41.1091,41.0237,41.0858,6055.0
2018-03-19 15:20:00,52.95,53.04,52.92,53.04,4209.0,41.1014,41.1712,41.0781,41.1712,4209.0
2018-03-19 15:30:00,53.04,53.15,53.04,53.12,5495.0,41.1712,41.2566,41.1712,41.2333,5495.0
2018-03-19 15:40:00,53.11,53.15,53.1,53.15,6725.0,41.2255,41.2566,41.2178,41.2566,6725.0
2018-03-19 15:50:00,53.14,53.31,53.14,53.24,9200.0,41.2488,41.3808,41.2488,41.3265,9200.0
2018-03-20 09:30:00,53.53,53.77,53.45,53.49,1700.0,41.5516,41.7379,41.4895,41.5205,1700.0
2018-03-20 09:40:00,53.46,53.49,53.32,53.36,4600.0,41.4972,41.5205,41.3886,41.4196,4600.0
2018-03-20 09:50:00,53.34,53.48,53.34,53.45,6700.0,41.4041,41.5128,41.4041,41.4895,6700.0
2018-03-20 10:00:00,53.46,53.7,53.43,53.6,6343.0,41.4972,41.6835,41.4739,41.6059,6343.0
2018-03-20 10:10:00,53.58,53.68,53.52,53.53,6578.0,41.5904,41.668,41.5438,41.5516,6578.0
2018-03-20 10:20:00,53.52,53.64,53.5,53.62,2900.0,41.5438,41.6369,41.5283,41.6214,2900.0
2018-03-20 10:30:00,53.69,53.72,53.6,53.61,2839.0,41.6758,41.699,41.6059,41.6137,2839.0
2018-03-20 10:40:00,53.58,53.7,53.5,53.57,4124.0,41.5904,41.6835,41.5283,41.5826,4124.0
2018-03-20 10:50:00,53.58,53.58,53.44,53.47,1600.0,41.5904,41.5904,41.4817,41.505,1600.0
2018-03-20 11:00:00,53.48,53.54,53.38,53.48,2218.0,41.5128,41.5593,41.4351,41.5128,2218.0
2018-03-20 11:10:00,53.44,53.51,53.4,53.45,2920.0,41.4817,41.536,41.4507,41.4895,2920.0
2018-03-20 11:20:00,53.42,53.46,53.37,53.37,4098.0,41.4662,41.4972,41.4274,41.4274,4098.0
2018-03-20 11:30:00,53.38,53.53,53.38,53.47,2100.0,41.4351,41.5516,41.4351,41.505,2100.0
2018-03-20 11:40:00,53.4,53.4,53.32,53.37,2100.0,41.4507,41.4507,41.3886,41.4274,2100.0
2018-03-20 11:50:00,53.38,53.45,53.33,53.36,3300.0,41.4351,41.4895,41.3963,41.4196,3300.0
2018-03-20 12:00:00,53.35,53.37,53.32,53.33,1200.0,41.4118,41.4274,41.3886,41.3963,1200.0
2018-03-20 12:10:00,53.34,53.34,53.21,53.28,2857.0,41.4041,41.4041,41.3032,41.3575,2857.0
2018-03-20 12:20:00,53.19,53.22,53.17,53.17,700.0,41.2876,41.3109,41.2721,41.2721,700.0
2018-03-20 12:30:00,53.23,53.23,53.13,53.14,2700.0,41.3187,41.3187,41.2411,41.2488,2700.0
2018-03-20 12:40:00,53.16,53.16,53.13,53.14,1300.0,41.2644,41.2644,41.2411,41.2488,1300.0
2018-03-20 12:50:00,53.14,53.24,53.14,53.22,1000.0,41.2488,41.3265,41.2488,41.3109,1000.0
2018-03-20 13:00:00,53.24,53.32,53.24,53.3,1804.0,41.3265,41.3886,41.3265,41.373,1804.0
2018-03-20 13:10:00,53.3,53.38,53.27,53.27,2378.0,41.373,41.4351,41.3497,41.3497,2378.0
2018-03-20 13:20:00,53.25,53.25,53.18,53.22,5299.0,41.3342,41.3342,41.2799,41.3109,5299.0
2018-03-20 13:30:00,53.22,53.24,53.17,53.2,2400.0,41.3109,41.3265,41.2721,41.2954,2400.0
2018-03-20 13:40:00,53.2,53.22,53.17,53.19,1500.0,41.2954,41.3109,41.2721,41.2876,1500.0
2018-03-20 13:50:00,53.16,53.22,53.13,53.2,2725.0,41.2644,41.3109,41.2411,41.2954,2725.0
2018-03-20 14:00:00,53.17,53.17,53.14,53.14,700.0,41.2721,41.2721,41.2488,41.2488,700.0
2018-03-20 14:10:00,53.14,53.17,53.13,53.14,5100.0,41.2488,41.2721,41.2411,41.2488,5100.0
2018-03-20 14:20:00,53.13,53.15,53.02,53.04,3321.0,41.2411,41.2566,41.1557,41.1712,3321.0
2018-03-20 14:30:00,53.06,53.08,53.0,53.08,7615.0,41.1867,41.2023,41.1402,41.2023,7615.0
2018-03-20 14:40:00,53.08,53.12,53.08,53.1,11665.0,41.2023,41.2333,41.2023,41.2178,11665.0
2018-03-20 14:50:00,53.09,53.19,53.08,53.18,10558.0,41.21,41.2876,41.2023,41.2799,10558.0
2018-03-20 15:00:00,53.19,53.19,53.11,53.12,3500.0,41.2876,41.2876,41.2255,41.2333,3500.0
2018-03-20 15:10:00,53.11,53.14,53.02,53.02,3692.0,41.2255,41.2488,41.1557,41.1557,3692.0
2018-03-20 15:20:00,53.01,53.14,53.01,53.13,12186.0,41.1479,41.2488,41.1479,41.2411,12186.0
2018-03-20 15:30:00,53.13,53.15,53.03,53.05,6549.0,41.2411,41.2566,41.1634,41.179,6549.0
2018-03-20 15:40:00,53.04,53.13,53.03,53.13,13762.0,41.1712,41.2411,41.1634,41.2411,13762.0
2018-03-20 15:50:00,53.13,53.17,53.12,53.15,13790.0,41.2411,41.2721,41.2333,41.2566,13790.0
2018-03-21 09:30:00,53.11,53.11,52.75,52.87,4583.0,41.2255,41.2255,40.9461,41.0393,4583.0
2018-03-21 09:40:00,52.88,52.88,52.76,52.83,3106.0,41.047,41.047,40.9539,41.0082,3106.0
2018-03-21 09:50:00,52.78,52.83,52.72,52.8,6430.0,40.9694,41.0082,40.9228,40.9849,6430.0
2018-03-21 10:00:00,52.81,52.83,52.67,52.69,2900.0,40.9927,41.0082,40.884,40.8995,2900.0
2018-03-21 10:10:00,52.69,52.84,52.62,52.62,3195.0,40.8995,41.016,40.8452,40.8452,3195.0
2018-03-21 10:20:00,52.6,52.7,52.57,52.7,4156.0,40.8297,40.9073,40.8064,40.9073,4156.0
2018-03-21 10:30:00,52.68,52.7,52.64,52.68,1600.0,40.8918,40.9073,40.8607,40.8918,1600.0
2018-03-21 10:40:00,52.7,52.85,52.7,52.8,2400.0,40.9073,41.0237,40.9073,40.9849,2400.0
2018-03-21 10:50:00,52.8,52.85,52.77,52.83,1990.0,40.9849,41.0237,40.9616,41.0082,1990.0
2018-03-21 11:00:00,52.83,52.89,52.82,52.83,1818.0,41.0082,41.0548,41.0004,41.0082,1818.0
2018-03-21 11:10:00,52.81,52.88,52.81,52.83,1800.0,40.9927,41.047,40.9927,41.0082,1800.0
2018-03-21 11:20:00,52.86,52.89,52.86,52.87,5657.0,41.0315,41.0548,41.0315,41.0393,5657.0
2018-03-21 11:30:00,52.83,52.88,52.79,52.88,12395.0,41.0082,41.047,40.9772,41.047,12395.0
2018-03-21 11:40:00,52.87,52.87,52.76,52.76,1600.0,41.0393,41.0393,40.9539,40.9539,1600.0
2018-03-21 11:50:00,52.73,52.73,52.65,52.69,13433.0,40.9306,40.9306,40.8685,40.8995,13433.0
2018-03-21 12:00:00,52.68,52.76,52.62,52.62,4600.0,40.8918,40.9539,40.8452,40.8452,4600.0
2018-03-21 12:10:00,52.62,52.65,52.54,52.63,2805.0,40.8452,40.8685,40.7831,40.853,2805.0
2018-03-21 12:20:00,52.64,52.7,52.64,52.66,2400.0,40.8607,40.9073,40.8607,40.8762,2400.0
2018-03-21 12:30:00,52.65,52.65,52.57,52.57,2100.0,40.8685,40.8685,40.8064,40.8064,2100.0
2018-03-21 12:40:00,52.58,52.61,52.56,52.58,10500.0,40.8141,40.8374,40.7986,40.8141,10500.0
2018-03-21 12:50:00,52.58,52.68,52.58,52.62,5900.0,40.8141,40.8918,40.8141,40.8452,5900.0
2018-03-21 13:00:00,52.62,52.62,52.59,52.6,3100.0,40.8452,40.8452,40.8219,40.8297,3100.0
2018-03-21 13:10:00,52.6,52.67,52.6,52.67,2200.0,40.8297,40.884,40.8297,40.884,2200.0
2018-03-21 13:20:00,52.65,52.68,52.65,52.68,800.0,40.8685,40.8918,40.8685,40.8918,800.0
2018-03-21 13:30:00,52.67,52.71,52.65,52.67,2300.0,40.884,40.9151,40.8685,40.884,2300.0
2018-03-21 13:40:00,52.65,52.65,52.59,52.63,2200.0,40.8685,40.8685,40.8219,40.853,2200.0
2018-03-21 13:50:00,52.66,52.79,52.6,52.65,4522.0,40.8762,40.9772,40.8297,40.8685,4522.0
2018-03-21 14:00:00,52.67,53.01,52.2,52.28,19628.0,40.884,41.1479,40.5192,40.5813,19628.0
2018-03-21 14:10:00,52.35,52.39,52.26,52.31,5000.0,40.6356,40.6667,40.5658,40.6046,5000.0
2018-03-21 14:20:00,52.34,52.47,52.04,52.04,15816.0,40.6279,40.7288,40.395,40.395,15816.0
2018-03-21 14:30:00,52.07,52.11,51.89,51.92,12727.0,40.4183,40.4493,40.2785,40.3018,12727.0
2018-03-21 14:40:00,51.91,52.06,51.89,52.06,15639.0,40.2941,40.4105,40.2785,40.4105,15639.0
2018-03-21 14:50:00,52.03,52.35,51.99,52.35,6140.0,40.3872,40.6356,40.3562,40.6356,6140.0
2018-03-21 15:00:00,52.43,52.43,52.35,52.39,11601.0,40.6977,40.6977,40.6356,40.6667,11601.0
2018-03-21 15:10:00,52.4,52.52,52.39,52.43,7300.0,40.6744,40.7676,40.6667,40.6977,7300.0
2018-03-21 15:20:00,52.4,52.41,52.29,52.29,7284.0,40.6744,40.6822,40.589,40.589,7284.0
2018-03-21 15:30:00,52.26,52.56,52.26,52.5,14459.0,40.5658,40.7986,40.5658,40.752,14459.0
2018-03-21 15:40:00,52.49,52.53,52.42,52.46,21170.0,40.7443,40.7753,40.6899,40.721,21170.0
2018-03-21 15:50:00,52.45,52.5,52.44,52.45,10758.0,40.7132,40.752,40.7055,40.7132,10758.0
2018-03-22 09:30:00,52.42,53.08,52.42,53.08,3800.0,40.6899,41.2023,40.6899,41.2023,3800.0
2018-03-22 09:40:00,53.01,53.29,52.94,53.25,6683.0,41.1479,41.3653,41.0936,41.3342,6683.0
2018-03-22 09:50:00,53.25,53.45,53.19,53.31,9553.0,41.3342,41.4895,41.2876,41.3808,9553.0
2018-03-22 10:00:00,53.29,53.43,53.2,53.21,5400.0,41.3653,41.4739,41.2954,41.3032,5400.0
2018-03-22 10:10:00,53.18,53.37,53.16,53.34,7095.0,41.2799,41.4274,41.2644,41.4041,7095.0
2018-03-22 10:20:00,53.35,53.65,53.35,53.65,8669.0,41.4118,41.6447,41.4118,41.6447,8669.0
2018-03-22 10:30:00,53.65,53.66,53.4,53.42,3931.0,41.6447,41.6525,41.4507,41.4662,3931.0
2018-03-22 10:40:00,53.44,53.47,53.34,53.43,2531.0,41.4817,41.505,41.4041,41.4739,2531.0
2018-03-22 10:50:00,53.43,53.62,53.43,53.58,3010.0,41.4739,41.6214,41.4739,41.5904,3010.0
2018-03-22 11:00:00,53.56,53.6,53.47,53.54,3100.0,41.5749,41.6059,41.505,41.5593,3100.0
2018-03-22 11:10:00,53.57,53.68,53.55,53.64,2246.0,41.5826,41.668,41.5671,41.6369,2246.0
2018-03-22 11:20:00,53.65,53.76,53.65,53.76,4100.0,41.6447,41.7301,41.6447,41.7301,4100.0
2018-03-22 11:30:00,53.78,53.91,53.78,53.9,6264.0,41.7456,41.8465,41.7456,41.8388,6264.0
2018-03-22 11:40:00,53.9,53.99,53.83,53.86,1880.0,41.8388,41.9086,41.7844,41.8077,1880.0
2018-03-22 11:50:00,53.87,54.02,53.87,54.0,2800.0,41.8155,41.9319,41.8155,41.9164,2800.0
2018-03-22 12:00:00,53.93,53.99,53.84,53.93,2456.0,41.8621,41.9086,41.7922,41.8621,2456.0
2018-03-22 12:10:00,53.94,54.12,53.94,54.05,3400.0,41.8698,42.0095,41.8698,41.9552,3400.0
2018-03-22 12:20:00,54.04,54.04,53.81,53.95,8841.0,41.9474,41.9474,41.7689,41.8776,8841.0
2018-03-22 12:30:00,53.95,53.97,53.8,53.8,7200.0,41.8776,41.8931,41.7611,41.7611,7200.0
2018-03-22 12:40:00,53.79,53.81,53.66,53.66,3652.0,41.7534,41.7689,41.6525,41.6525,3652.0
2018-03-22 12:50:00,53.63,53.69,53.61,53.63,4000.0,41.6292,41.6758,41.6137,41.6292,4000.0
2018-03-22 13:00:00,53.62,53.68,53.58,53.68,2672.0,41.6214,41.668,41.5904,41.668,2672.0
2018-03-22 13:10:00,53.68,53.72,53.66,53.66,1500.0,41.668,41.699,41.6525,41.6525,1500.0
2018-03-22 13:20:00,53.65,53.75,53.64,53.73,1800.0,41.6447,41.7223,41.6369,41.7068,1800.0
2018-03-22 13:30:00,53.73,53.78,53.67,53.67,3600.0,41.7068,41.7456,41.6602,41.6602,3600.0
2018-03-22 13:40:00,53.67,53.67,53.57,53.57,7168.0,41.6602,41.6602,41.5826,41.5826,7168.0
2018-03-22 13:50:00,53.59,53.74,53.59,53.74,3302.0,41.5981,41.7146,41.5981,41.7146,3302.0
2018-03-22 14:00:00,53.76,53.76,53.57,53.57,3600.0,41.7301,41.7301,41.5826,41.5826,3600.0
2018-03-22 14:10:00,53.56,53.65,53.55,53.61,3553.0,41.5749,41.6447,41.5671,41.6137,3553.0
2018-03-22 14:20:00,53.59,53.59,53.39,53.39,6309.0,41.5981,41.5981,41.4429,41.4429,6309.0
2018-03-22 14:30:00,53.37,53.51,53.35,53.49,4458.0,41.4274,41.536,41.4118,41.5205,4458.0
2018-03-22 14:40:00,53.52,53.52,53.39,53.49,5978.0,41.5438,41.5438,41.4429,41.5205,5978.0
2018-03-22 14:50:00,53.5,53.5,53.37,53.41,4800.0,41.5283,41.5283,41.4274,41.4584,4800.0
2018-03-22 15:00:00,53.4,53.48,53.31,53.31,9500.0,41.4507,41.5128,41.3808,41.3808,9500.0
2018-03-22 15:10:00,53.32,53.37,53.24,53.29,6276.0,41.3886,41.4274,41.3265,41.3653,6276.0
2018-03-22 15:20:00,53.33,53.4,53.22,53.23,5229.0,41.3963,41.4507,41.3109,41.3187,5229.0
2018-03-22 15:30:00,53.19,53.21,53.13,53.14,6453.0,41.2876,41.3032,41.2411,41.2488,6453.0
2018-03-22 15:40:00,53.13,53.15,52.84,52.89,15131.0,41.2411,41.2566,41.016,41.0548,15131.0
2018-03-22 15:50:00,52.89,52.92,52.74,52.74,21898.0,41.0548,41.0781,40.9383,40.9383,21898.0
2018-03-23 09:30:00,52.89,53.05,52.7,52.74,5600.0,41.0548,41.179,40.9073,40.9383,5600.0
2018-03-23 09:40:00,52.87,52.97,52.75,52.84,1700.0,41.0393,41.1169,40.9461,41.016,1700.0
2018-03-23 09:50:00,52.87,52.99,52.86,52.93,2713.0,41.0393,41.1324,41.0315,41.0858,2713.0
2018-03-23 10:00:00,52.92,53.06,52.92,52.96,1399.0,41.0781,41.1867,41.0781,41.1091,1399.0
2018-03-23 10:10:00,52.88,52.88,52.7,52.71,2600.0,41.047,41.047,40.9073,40.9151,2600.0
2018-03-23 10:20:00,52.71,52.77,52.64,52.67,2300.0,40.9151,40.9616,40.8607,40.884,2300.0
2018-03-23 10:30:00,52.67,52.71,52.56,52.56,900.0,40.884,40.9151,40.7986,40.7986,900.0
2018-03-23 10:40:00,52.62,52.64,52.54,52.56,2100.0,40.8452,40.8607,40.7831,40.7986,2100.0
2018-03-23 10:50:00,52.57,52.76,52.57,52.76,1400.0,40.8064,40.9539,40.8064,40.9539,1400.0
2018-03-23 11:00:00,52.69,52.75,52.68,52.74,2550.0,40.8995,40.9461,40.8918,40.9383,2550.0
2018-03-23 11:10:00,52.74,52.76,52.72,52.76,1800.0,40.9383,40.9539,40.9228,40.9539,1800.0
2018-03-23 11:20:00,52.77,52.85,52.71,52.77,2220.0,40.9616,41.0237,40.9151,40.9616,2220.0
2018-03-23 11:30:00,52.72,52.77,52.72,52.74,1000.0,40.9228,40.9616,40.9228,40.9383,1000.0
2018-03-23 11:40:00,52.75,52.85,52.75,52.77,1900.0,40.9461,41.0237,40.9461,40.9616,1900.0
2018-03-23 11:50:00,52.78,52.78,52.73,52.74,1600.0,40.9694,40.9694,40.9306,40.9383,1600.0
2018-03-23 12:00:00,52.8,52.86,52.67,52.68,1900.0,40.9849,41.0315,40.884,40.8918,1900.0
2018-03-23 12:10:00,52.69,52.74,52.64,52.74,2200.0,40.8995,40.9383,40.8607,40.9383,2200.0
2018-03-23 12:20:00,52.78,52.78,52.75,52.76,1200.0,40.9694,40.9694,40.9461,40.9539,1200.0
2018-03-23 12:30:00,52.75,52.78,52.75,52.78,900.0,40.9461,40.9694,40.9461,40.9694,900.0
2018-03-23 12:40:00,52.75,52.75,52.67,52.74,1000.0,40.9461,40.9461,40.884,40.9383,1000.0
2018-03-23 12:50:00,52.76,52.82,52.69,52.72,1600.0,40.9539,41.0004,40.8995,40.9228,1600.0
2018-03-23 13:00:00,52.79,52.81,52.76,52.77,1500.0,40.9772,40.9927,40.9539,40.9616,1500.0
2018-03-23 13:10:00,52.78,52.78,52.59,52.61,1480.0,40.9694,40.9694,40.8219,40.8374,1480.0
2018-03-23 13:20:00,52.58,52.61,52.53,52.55,1400.0,40.8141,40.8374,40.7753,40.7909,1400.0
2018-03-23 13:30:00,52.57,52.68,52.57,52.66,2079.0,40.8064,40.8918,40.8064,40.8762,2079.0
2018-03-23 13:40:00,52.62,52.62,52.54,52.54,1300.0,40.8452,40.8452,40.7831,40.7831,1300.0
2018-03-23 13:50:00,52.55,52.67,52.54,52.66,3798.0,40.7909,40.884,40.7831,40.8762,3798.0
2018-03-23 14:00:00,52.66,52.68,52.61,52.63,3555.0,40.8762,40.8918,40.8374,40.853,3555.0
2018-03-23 14:10:00,52.62,52.62,52.51,52.62,1800.0,40.8452,40.8452,40.7598,40.8452,1800.0
2018-03-23 14:20:00,52.66,52.74,52.56,52.58,3790.0,40.8762,40.9383,40.7986,40.8141,3790.0
2018-03-23 14:30:00,52.59,52.64,52.54,52.57,2700.0,40.8219,40.8607,40.7831,40.8064,2700.0
2018-03-23 14:40:00,52.54,52.56,52.47,52.51,3875.0,40.7831,40.7986,40.7288,40.7598,3875.0
2018-03-23 14:50:00,52.52,52.53,52.38,52.42,3600.0,40.7676,40.7753,40.6589,40.6899,3600.0
2018-03-23 15:00:00,52.42,52.43,52.29,52.3,5500.0,40.6899,40.6977,40.589,40.5968,5500.0
2018-03-23 15:10:00,52.32,52.32,52.22,52.27,2970.0,40.6123,40.6123,40.5347,40.5735,2970.0
2018-03-23 15:20:00,52.29,52.3,52.21,52.3,5231.0,40.589,40.5968,40.5269,40.5968,5231.0
2018-03-23 15:30:00,52.29,52.29,52.07,52.12,7436.0,40.589,40.589,40.4183,40.4571,7436.0
2018-03-23 15:40:00,52.1,52.19,51.94,51.97,8331.0,40.4416,40.5114,40.3174,40.3406,8331.0
2018-03-23 15:50:00,51.94,52.04,51.87,52.02,10879.0,40.3174,40.395,40.263,40.3795,10879.0
2018-03-26 09:30:00,52.44,52.45,52.06,52.39,3500.0,40.7055,40.7132,40.4105,40.6667,3500.0
2018-03-26 09:40:00,52.33,52.45,52.16,52.3,4400.0,40.6201,40.7132,40.4881,40.5968,4400.0
2018-03-26 09:50:00,52.2,52.33,52.2,52.31,4551.0,40.5192,40.6201,40.5192,40.6046,4551.0
2018-03-26 10:00:00,52.31,52.33,52.18,52.32,6366.0,40.6046,40.6201,40.5037,40.6123,6366.0
2018-03-26 10:10:00,52.33,52.5,52.28,52.28,4700.0,40.6201,40.752,40.5813,40.5813,4700.0
2018-03-26 10:20:00,52.29,52.29,52.12,52.15,1778.0,40.589,40.589,40.4571,40.4804,1778.0
2018-03-26 10:30:00,52.15,52.16,52.09,52.11,4000.0,40.4804,40.4881,40.4338,40.4493,4000.0
2018-03-26 10:40:00,52.1,52.12,52.0,52.05,3522.0,40.4416,40.4571,40.3639,40.4027,3522.0
2018-03-26 10:50:00,52.06,52.08,51.95,52.0,5600.0,40.4105,40.426,40.3251,40.3639,5600.0
2018-03-26 11:00:00,51.98,52.01,51.93,51.94,2300.0,40.3484,40.3717,40.3096,40.3174,2300.0
2018-03-26 11:10:00,51.97,52.08,51.94,51.98,5338.0,40.3406,40.426,40.3174,40.3484,5338.0
2018-03-26 11:20:00,51.99,52.15,51.99,52.1,1600.0,40.3562,40.4804,40.3562,40.4416,1600.0
2018-03-26 11:30:00,52.1,52.1,51.97,51.97,602.0,40.4416,40.4416,40.3406,40.3406,602.0
2018-03-26 11:40:00,51.97,52.04,51.97,51.99,300.0,40.3406,40.395,40.3406,40.3562,300.0
2018-03-26 11:50:00,52.01,52.09,51.94,52.09,1000.0,40.3717,40.4338,40.3174,40.4338,1000.0
2018-03-26 12:00:00,52.11,52.11,52.05,52.05,800.0,40.4493,40.4493,40.4027,40.4027,800.0
2018-03-26 12:10:00,52.05,52.08,52.05,52.06,600.0,40.4027,40.426,40.4027,40.4105,600.0
2018-03-26 12:20:00,52.19,52.2,52.12,52.12,600.0,40.5114,40.5192,40.4571,40.4571,600.0
2018-03-26 12:30:00,52.11,52.19,52.11,52.11,1430.0,40.4493,40.5114,40.4493,40.4493,1430.0
2018-03-26 12:40:00,52.08,52.08,52.07,52.08,409.0,40.426,40.426,40.4183,40.426,409.0
2018-03-26 12:50:00,52.09,52.12,52.06,52.06,1537.0,40.4338,40.4571,40.4105,40.4105,1537.0
2018-03-26 13:00:00,52.07,52.1,51.99,51.99,1000.0,40.4183,40.4416,40.3562,40.3562,1000.0
2018-03-26 13:10:00,51.98,52.12,51.97,52.12,1560.0,40.3484,40.4571,40.3406,40.4571,1560.0
2018-03-26 13:20:00,52.12,52.12,51.98,51.98,1300.0,40.4571,40.4571,40.3484,40.3484,1300.0
2018-03-26 13:30:00,52.0,52.09,52.0,52.09,1200.0,40.3639,40.4338,40.3639,40.4338,1200.0
2018-03-26 13:40:00,52.09,52.21,52.09,52.21,1700.0,40.4338,40.5269,40.4338,40.5269,1700.0
2018-03-26 13:50:00,52.19,52.19,52.15,52.15,1700.0,40.5114,40.5114,40.4804,40.4804,1700.0
2018-03-26 14:00:00,52.17,52.2,52.16,52.2,1200.0,40.4959,40.5192,40.4881,40.5192,1200.0
2018-03-26 14:10:00,52.2,52.29,52.2,52.28,1500.0,40.5192,40.589,40.5192,40.5813,1500.0
2018-03-26 14:20:00,52.33,52.34,52.22,52.22,1600.0,40.6201,40.6279,40.5347,40.5347,1600.0
2018-03-26 14:30:00,52.21,52.21,52.15,52.15,1400.0,40.5269,40.5269,40.4804,40.4804,1400.0
2018-03-26 14:40:00,52.1,52.1,52.07,52.07,1234.0,40.4416,40.4416,40.4183,40.4183,1234.0
2018-03-26 14:50:00,52.08,52.08,51.96,51.99,2700.0,40.426,40.426,40.3329,40.3562,2700.0
2018-03-26 15:00:00,51.95,52.03,51.94,51.98,1300.0,40.3251,40.3872,40.3174,40.3484,1300.0
2018-03-26 15:10:00,51.96,52.03,51.92,52.0,3800.0,40.3329,40.3872,40.3018,40.3639,3800.0
2018-03-26 15:20:00,52.04,52.1,52.04,52.04,2393.0,40.395,40.4416,40.395,40.395,2393.0
2018-03-26 15:30:00,52.04,52.11,52.04,52.09,4000.0,40.395,40.4493,40.395,40.4338,4000.0
2018-03-26 15:40:00,52.08,52.19,52.08,52.18,3576.0,40.426,40.5114,40.426,40.5037,3576.0
2018-03-26 15:50:00,52.18,52.21,52.13,52.13,10051.0,40.5037,40.5269,40.4648,40.4648,10051.0
2018-03-27 09:30:00,52.04,52.04,51.75,51.98,2400.0,40.395,40.395,40.1699,40.3484,2400.0
2018-03-27 09:40:00,52.15,52.22,52.07,52.19,4000.0,40.4804,40.5347,40.4183,40.5114,4000.0
2018-03-27 09:50:00,52.18,52.33,52.0,52.33,2400.0,40.5037,40.6201,40.3639,40.6201,2400.0
2018-03-27 10:00:00,52.34,52.54,52.34,52.54,1381.0,40.6279,40.7831,40.6279,40.7831,1381.0
2018-03-27 10:10:00,52.58,52.65,52.49,52.63,2400.0,40.8141,40.8685,40.7443,40.853,2400.0
2018-03-27 10:20:00,52.72,52.73,52.61,52.65,2500.0,40.9228,40.9306,40.8374,40.8685,2500.0
2018-03-27 10:30:00,52.51,52.7,52.48,52.56,2700.0,40.7598,40.9073,40.7365,40.7986,2700.0
2018-03-27 10:40:00,52.58,52.69,52.57,52.61,2540.0,40.8141,40.8995,40.8064,40.8374,2540.0
2018-03-27 10:50:00,52.74,52.92,52.74,52.79,1800.0,40.9383,41.0781,40.9383,40.9772,1800.0
2018-03-27 11:00:00,52.82,52.94,52.82,52.94,1700.0,41.0004,41.0936,41.0004,41.0936,1700.0
2018-03-27 11:10:00,52.9,52.94,52.88,52.9,1723.0,41.0625,41.0936,41.047,41.0625,1723.0
2018-03-27 11:20:00,52.87,52.92,52.8,52.92,3564.0,41.0393,41.0781,40.9849,41.0781,3564.0
2018-03-27 11:30:00,52.94,52.95,52.83,52.83,1905.0,41.0936,41.1014,41.0082,41.0082,1905.0
2018-03-27 11:40:00,52.83,52.83,52.74,52.75,2000.0,41.0082,41.0082,40.9383,40.9461,2000.0
2018-03-27 11:50:00,52.77,52.95,52.77,52.95,1500.0,40.9616,41.1014,40.9616,41.1014,1500.0
2018-03-27 12:00:00,52.94,53.03,52.92,53.0,4478.0,41.0936,41.1634,41.0781,41.1402,4478.0
2018-03-27 12:10:00,53.01,53.05,52.98,53.05,1300.0,41.1479,41.179,41.1246,41.179,1300.0
2018-03-27 12:20:00,53.14,53.18,53.12,53.18,1159.0,41.2488,41.2799,41.2333,41.2799,1159.0
2018-03-27 12:30:00,53.23,53.28,53.22,53.22,1900.0,41.3187,41.3575,41.3109,41.3109,1900.0
2018-03-27 12:40:00,53.21,53.37,53.21,53.37,800.0,41.3032,41.4274,41.3032,41.4274,800.0
2018-03-27 12:50:00,53.37,53.4,53.28,53.28,1700.0,41.4274,41.4507,41.3575,41.3575,1700.0
2018-03-27 13:00:00,53.31,53.41,53.28,53.41,1000.0,41.3808,41.4584,41.3575,41.4584,1000.0
2018-03-27 13:10:00,53.42,53.55,53.42,53.52,2812.0,41.4662,41.5671,41.4662,41.5438,2812.0
2018-03-27 13:20:00,53.49,53.51,53.47,53.47,1242.0,41.5205,41.536,41.505,41.505,1242.0
2018-03-27 13:30:00,53.46,53.46,53.4,53.42,822.0,41.4972,41.4972,41.4507,41.4662,822.0
2018-03-27 13:40:00,53.48,53.58,53.48,53.53,1317.0,41.5128,41.5904,41.5128,41.5516,1317.0
2018-03-27 13:50:00,53.54,53.68,53.54,53.68,2900.0,41.5593,41.668,41.5593,41.668,2900.0
2018-03-27 14:00:00,53.71,53.82,53.7,53.82,1535.0,41.6913,41.7767,41.6835,41.7767,1535.0
2018-03-27 14:10:00,53.79,53.95,53.74,53.76,1900.0,41.7534,41.8776,41.7146,41.7301,1900.0
2018-03-27 14:20:00,53.75,53.79,53.69,53.71,1100.0,41.7223,41.7534,41.6758,41.6913,1100.0
2018-03-27 14:30:00,53.71,53.75,53.64,53.72,2646.0,41.6913,41.7223,41.6369,41.699,2646.0
2018-03-27 14:40:00,53.71,53.82,53.7,53.71,1845.0,41.6913,41.7767,41.6835,41.6913,1845.0
2018-03-27 14:50:00,53.76,53.86,53.75,53.77,2700.0,41.7301,41.8077,41.7223,41.7379,2700.0
2018-03-27 15:00:00,53.75,53.81,53.59,53.72,4200.0,41.7223,41.7689,41.5981,41.699,4200.0
2018-03-27 15:10:00,53.7,53.73,53.64,53.69,3300.0,41.6835,41.7068,41.6369,41.6758,3300.0
2018-03-27 15:20:00,53.67,53.67,53.39,53.39,6734.0,41.6602,41.6602,41.4429,41.4429,6734.0
2018-03-27 15:30:00,53.36,53.42,53.18,53.39,8704.0,41.4196,41.4662,41.2799,41.4429,8704.0
2018-03-27 15:40:00,53.38,53.39,53.14,53.3,11792.0,41.4351,41.4429,41.2488,41.373,11792.0
2018-03-27 15:50:00,53.24,53.35,53.16,53.28,19300.0,41.3265,41.4118,41.2644,41.3575,19300.0
2018-03-28 09:30:00,53.46,53.92,53.46,53.92,12879.0,41.4972,41.8543,41.4972,41.8543,12879.0
2018-03-28 09:40:00,53.96,54.04,53.73,53.76,11464.0,41.8853,41.9474,41.7068,41.7301,11464.0
2018-03-28 09:50:00,53.83,53.88,53.62,53.82,15612.0,41.7844,41.8232,41.6214,41.7767,15612.0
2018-03-28 10:00:00,53.84,54.43,53.84,54.36,9889.0,41.7922,42.2502,41.7922,42.1958,9889.0
2018-03-28 10:10:00,54.29,54.3,54.07,54.17,5323.0,42.1415,42.1493,41.9707,42.0484,5323.0
2018-03-28 10:20:00,54.18,54.42,54.04,54.41,4503.0,42.0561,42.2424,41.9474,42.2346,4503.0
2018-03-28 10:30:00,54.43,54.86,54.38,54.86,12100.0,42.2502,42.5839,42.2114,42.5839,12100.0
2018-03-28 10:40:00,54.8,54.98,54.69,54.95,10775.0,42.5374,42.6771,42.452,42.6538,10775.0
2018-03-28 10:50:00,54.94,55.24,54.91,55.08,15211.0,42.646,42.8789,42.6228,42.7547,15211.0
2018-03-28 11:00:00,55.08,55.15,54.88,55.05,10549.0,42.7547,42.8091,42.5995,42.7314,10549.0
2018-03-28 11:10:00,55.02,55.15,54.96,54.98,14538.0,42.7081,42.8091,42.6616,42.6771,14538.0
2018-03-28 11:20:00,54.92,55.15,54.92,55.14,8702.0,42.6305,42.8091,42.6305,42.8013,8702.0
2018-03-28 11:30:00,55.13,55.2,54.95,55.04,8790.0,42.7935,42.8479,42.6538,42.7237,8790.0
2018-03-28 11:40:00,55.01,55.02,54.88,54.92,5300.0,42.7004,42.7081,42.5995,42.6305,5300.0
2018-03-28 11:50:00,54.91,55.14,54.91,54.92,6742.0,42.6228,42.8013,42.6228,42.6305,6742.0
2018-03-28 12:00:00,54.84,54.85,54.69,54.81,4511.0,42.5684,42.5762,42.452,42.5451,4511.0
2018-03-28 12:10:00,54.85,54.96,54.79,54.95,11100.0,42.5762,42.6616,42.5296,42.6538,11100.0
2018-03-28 12:20:00,54.96,54.99,54.88,54.98,6000.0,42.6616,42.6849,42.5995,42.6771,6000.0
2018-03-28 12:30:00,54.98,55.04,54.97,55.04,4756.0,42.6771,42.7237,42.6693,42.7237,4756.0
2018-03-28 12:40:00,55.06,55.39,55.03,55.31,4805.0,42.7392,42.9954,42.7159,42.9333,4805.0
2018-03-28 12:50:00,55.3,55.31,55.17,55.21,7443.0,42.9255,42.9333,42.8246,42.8556,7443.0
2018-03-28 13:00:00,55.21,55.41,55.15,55.4,33579.0,42.8556,43.0109,42.8091,43.0031,33579.0
2018-03-28 13:10:00,55.37,55.42,54.85,54.94,33490.0,42.9798,43.0186,42.5762,42.646,33490.0
2018-03-28 13:20:00,54.97,54.98,54.7,54.98,6600.0,42.6693,42.6771,42.4598,42.6771,6600.0
2018-03-28 13:30:00,54.98,55.07,54.92,55.05,12320.0,42.6771,42.747,42.6305,42.7314,12320.0
2018-03-28 13:40:00,55.0,55.17,55.0,55.12,4500.0,42.6926,42.8246,42.6926,42.7858,4500.0
2018-03-28 13:50:00,55.12,55.24,55.05,55.09,12041.0,42.7858,42.8789,42.7314,42.7625,12041.0
2018-03-28 14:00:00,55.12,55.25,55.12,55.25,7896.0,42.7858,42.8867,42.7858,42.8867,7896.0
2018-03-28 14:10:00,55.24,55.24,54.97,54.98,4925.0,42.8789,42.8789,42.6693,42.6771,4925.0
2018-03-28 14:20:00,54.93,54.93,54.82,54.85,2800.0,42.6383,42.6383,42.5529,42.5762,2800.0
2018-03-28 14:30:00,54.82,54.93,54.82,54.93,3200.0,42.5529,42.6383,42.5529,42.6383,3200.0
2018-03-28 14:40:00,54.96,55.06,54.91,55.06,2800.0,42.6616,42.7392,42.6228,42.7392,2800.0
2018-03-28 14:50:00,55.06,55.06,54.89,54.96,3510.0,42.7392,42.7392,42.6072,42.6616,3510.0
2018-03-28 15:00:00,54.84,54.86,54.72,54.73,3500.0,42.5684,42.5839,42.4753,42.483,3500.0
2018-03-28 15:10:00,54.76,54.83,54.74,54.75,4800.0,42.5063,42.5607,42.4908,42.4986,4800.0
2018-03-28 15:20:00,54.8,54.88,54.74,54.86,4080.0,42.5374,42.5995,42.4908,42.5839,4080.0
2018-03-28 15:30:00,54.89,54.93,54.7,54.82,8209.0,42.6072,42.6383,42.4598,42.5529,8209.0
2018-03-28 15:40:00,54.82,54.85,54.75,54.84,10589.0,42.5529,42.5762,42.4986,42.5684,10589.0
2018-03-28 15:50:00,54.85,54.91,54.84,54.86,18269.0,42.5762,42.6228,42.5684,42.5839,18269.0
2018-03-29 09:30:00,54.85,54.85,54.49,54.55,2300.0,42.5762,42.5762,42.2967,42.3433,2300.0
2018-03-29 09:40:00,54.45,54.62,54.45,54.62,2300.0,42.2657,42.3977,42.2657,42.3977,2300.0
2018-03-29 09:50:00,54.63,54.74,54.59,54.65,3099.0,42.4054,42.4908,42.3744,42.4209,3099.0
2018-03-29 10:00:00,54.64,54.79,54.64,54.78,2819.0,42.4132,42.5296,42.4132,42.5219,2819.0
2018-03-29 10:10:00,54.69,54.7,54.52,54.67,1900.0,42.452,42.4598,42.32,42.4365,1900.0
2018-03-29 10:20:00,54.62,54.7,54.53,54.64,11800.0,42.3977,42.4598,42.3278,42.4132,11800.0
2018-03-29 10:30:00,54.6,54.6,54.31,54.37,7785.0,42.3821,42.3821,42.157,42.2036,7785.0
2018-03-29 10:40:00,54.38,54.43,54.1,54.18,4800.0,42.2114,42.2502,41.994,42.0561,4800.0
2018-03-29 10:50:00,54.19,54.25,54.07,54.19,3767.0,42.0639,42.1104,41.9707,42.0639,3767.0
2018-03-29 11:00:00,54.23,54.34,54.13,54.32,6847.0,42.0949,42.1803,42.0173,42.1648,6847.0
2018-03-29 11:10:00,54.32,54.49,54.32,54.34,5421.0,42.1648,42.2967,42.1648,42.1803,5421.0
2018-03-29 11:20:00,54.35,54.46,54.35,54.42,3600.0,42.1881,42.2735,42.1881,42.2424,3600.0
2018-03-29 11:30:00,54.42,54.46,54.38,54.41,2200.0,42.2424,42.2735,42.2114,42.2346,2200.0
2018-03-29 11:40:00,54.41,54.41,54.31,54.32,2319.0,42.2346,42.2346,42.157,42.1648,2319.0
2018-03-29 11:50:00,54.35,54.52,54.35,54.52,2800.0,42.1881,42.32,42.1881,42.32,2800.0
2018-03-29 12:00:00,54.45,54.45,54.29,54.32,3513.0,42.2657,42.2657,42.1415,42.1648,3513.0
2018-03-29 12:10:00,54.32,54.44,54.29,54.4,7381.0,42.1648,42.2579,42.1415,42.2269,7381.0
2018-03-29 12:20:00,54.4,54.41,54.33,54.38,5000.0,42.2269,42.2346,42.1725,42.2114,5000.0
2018-03-29 12:30:00,54.39,54.46,54.34,54.46,2475.0,42.2191,42.2735,42.1803,42.2735,2475.0
2018-03-29 12:40:00,54.46,54.51,54.43,54.51,4400.0,42.2735,42.3123,42.2502,42.3123,4400.0
2018-03-29 12:50:00,54.5,54.5,54.39,54.41,3300.0,42.3045,42.3045,42.2191,42.2346,3300.0
2018-03-29 13:00:00,54.43,54.45,54.39,54.39,4000.0,42.2502,42.2657,42.2191,42.2191,4000.0
2018-03-29 13:10:00,54.36,54.45,54.36,54.39,2900.0,42.1958,42.2657,42.1958,42.2191,2900.0
2018-03-29 13:20:00,54.4,54.5,54.4,54.44,2100.0,42.2269,42.3045,42.2269,42.2579,2100.0
2018-03-29 13:30:00,54.4,54.4,54.29,54.32,2013.0,42.2269,42.2269,42.1415,42.1648,2013.0
2018-03-29 13:40:00,54.31,54.31,54.23,54.25,1500.0,42.157,42.157,42.0949,42.1104,1500.0
2018-03-29 13:50:00,54.24,54.3,54.16,54.16,6710.0,42.1027,42.1493,42.0406,42.0406,6710.0
2018-03-29 14:00:00,54.15,54.4,54.15,54.4,7000.0,42.0328,42.2269,42.0328,42.2269,7000.0
2018-03-29 14:10:00,54.39,54.49,54.37,54.47,2700.0,42.2191,42.2967,42.2036,42.2812,2700.0
2018-03-29 14:20:00,54.45,54.47,54.37,54.4,3201.0,42.2657,42.2812,42.2036,42.2269,3201.0
2018-03-29 14:30:00,54.38,54.44,54.32,54.32,2500.0,42.2114,42.2579,42.1648,42.1648,2500.0
2018-03-29 14:40:00,54.32,54.41,54.32,54.32,4958.0,42.1648,42.2346,42.1648,42.1648,4958.0
2018-03-29 14:50:00,54.31,54.31,54.2,54.2,2605.0,42.157,42.157,42.0716,42.0716,2605.0
2018-03-29 15:00:00,54.17,54.31,54.17,54.24,2484.0,42.0484,42.157,42.0484,42.1027,2484.0
2018-03-29 15:10:00,54.2,54.21,54.04,54.05,5708.0,42.0716,42.0794,41.9474,41.9552,5708.0
2018-03-29 15:20:00,54.07,54.28,54.03,54.23,5100.0,41.9707,42.1337,41.9397,42.0949,5100.0
2018-03-29 15:30:00,54.22,54.25,54.13,54.24,8300.0,42.0872,42.1104,42.0173,42.1027,8300.0
2018-03-29 15:40:00,54.24,54.46,54.14,54.45,14179.0,42.1027,42.2735,42.0251,42.2657,14179.0
2018-03-29 15:50:00,54.45,54.49,54.4,54.41,20714.0,42.2657,42.2967,42.2269,42.2346,20714.0
2018-04-02 09:30:00,54.36,54.49,54.17,54.26,4303.0,42.1958,42.2967,42.0484,42.1182,4303.0
2018-04-02 09:40:00,54.27,54.51,54.21,54.45,5703.0,42.126,42.3123,42.0794,42.2657,5703.0
2018-04-02 09:50:00,54.45,54.45,54.05,54.13,3100.0,42.2657,42.2657,41.9552,42.0173,3100.0
2018-04-02 10:00:00,54.12,54.26,54.04,54.04,2200.0,42.0095,42.1182,41.9474,41.9474,2200.0
2018-04-02 10:10:00,54.07,54.15,54.07,54.14,2769.0,41.9707,42.0328,41.9707,42.0251,2769.0
2018-04-02 10:20:00,54.14,54.31,54.13,54.3,2160.0,42.0251,42.157,42.0173,42.1493,2160.0
2018-04-02 10:30:00,54.32,54.35,54.14,54.14,1800.0,42.1648,42.1881,42.0251,42.0251,1800.0
2018-04-02 10:40:00,54.11,54.14,54.05,54.06,2135.0,42.0018,42.0251,41.9552,41.963,2135.0
2018-04-02 10:50:00,54.01,54.25,54.01,54.25,2700.0,41.9242,42.1104,41.9242,42.1104,2700.0
2018-04-02 11:00:00,54.26,54.26,54.08,54.22,2700.0,42.1182,42.1182,41.9785,42.0872,2700.0
2018-04-02 11:10:00,54.22,54.23,54.0,54.0,2400.0,42.0872,42.0949,41.9164,41.9164,2400.0
2018-04-02 11:20:00,53.98,54.09,53.9,54.06,2200.0,41.9009,41.9863,41.8388,41.963,2200.0
2018-04-02 11:30:00,54.05,54.18,54.0,54.01,3120.0,41.9552,42.0561,41.9164,41.9242,3120.0
2018-04-02 11:40:00,54.0,54.04,53.86,54.04,2385.0,41.9164,41.9474,41.8077,41.9474,2385.0
2018-04-02 11:50:00,54.08,54.12,53.95,54.05,1700.0,41.9785,42.0095,41.8776,41.9552,1700.0
2018-04-02 12:00:00,53.99,54.05,53.83,53.83,2100.0,41.9086,41.9552,41.7844,41.7844,2100.0
2018-04-02 12:10:00,53.77,53.85,53.76,53.82,2118.0,41.7379,41.8,41.7301,41.7767,2118.0
2018-04-02 12:20:00,53.77,53.81,53.66,53.77,2200.0,41.7379,41.7689,41.6525,41.7379,2200.0
2018-04-02 12:30:00,53.82,53.86,53.78,53.81,3000.0,41.7767,41.8077,41.7456,41.7689,3000.0
2018-04-02 12:40:00,53.8,53.94,53.79,53.94,1300.0,41.7611,41.8698,41.7534,41.8698,1300.0
2018-04-02 12:50:00,53.95,54.16,53.95,54.16,2700.0,41.8776,42.0406,41.8776,42.0406,2700.0
2018-04-02 13:00:00,54.15,54.3,54.12,54.27,3061.0,42.0328,42.1493,42.0095,42.126,3061.0
2018-04-02 13:10:00,54.3,54.34,54.25,54.34,2700.0,42.1493,42.1803,42.1104,42.1803,2700.0
2018-04-02 13:20:00,54.34,54.4,54.24,54.24,2200.0,42.1803,42.2269,42.1027,42.1027,2200.0
2018-04-02 13:30:00,54.21,54.21,54.06,54.06,1600.0,42.0794,42.0794,41.963,41.963,1600.0
2018-04-02 13:40:00,54.05,54.09,53.95,53.99,2500.0,41.9552,41.9863,41.8776,41.9086,2500.0
2018-04-02 13:50:00,53.99,54.03,53.89,53.89,2800.0,41.9086,41.9397,41.831,41.831,2800.0
2018-04-02 14:00:00,53.92,53.93,53.86,53.88,2700.0,41.8543,41.8621,41.8077,41.8232,2700.0
2018-04-02 14:10:00,53.87,54.02,53.76,54.02,2600.0,41.8155,41.9319,41.7301,41.9319,2600.0
2018-04-02 14:20:00,54.02,54.07,53.91,53.98,4017.0,41.9319,41.9707,41.8465,41.9009,4017.0
2018-04-02 14:30:00,53.96,54.03,53.92,53.98,5401.0,41.8853,41.9397,41.8543,41.9009,5401.0
2018-04-02 14:40:00,54.0,54.13,53.93,54.13,5600.0,41.9164,42.0173,41.8621,42.0173,5600.0
2018-04-02 14:50:00,54.11,54.2,53.98,54.02,6296.0,42.0018,42.0716,41.9009,41.9319,6296.0
2018-04-02 15:00:00,54.02,54.08,53.79,53.8,5035.0,41.9319,41.9785,41.7534,41.7611,5035.0
2018-04-02 15:10:00,53.77,53.87,53.76,53.85,9660.0,41.7379,41.8155,41.7301,41.8,9660.0
2018-04-02 15:20:00,53.84,53.85,53.78,53.79,3281.0,41.7922,41.8,41.7456,41.7534,3281.0
2018-04-02 15:30:00,53.8,53.91,53.8,53.86,10549.0,41.7611,41.8465,41.7611,41.8077,10549.0
2018-04-02 15:40:00,53.82,53.95,53.8,53.95,13708.0,41.7767,41.8776,41.7611,41.8776,13708.0
2018-04-02 15:50:00,53.96,54.08,53.91,53.93,14874.0,41.8853,41.9785,41.8465,41.8621,14874.0
2018-04-03 09:30:00,53.95,53.95,53.24,53.24,5118.0,41.8776,41.8776,41.3265,41.3265,5118.0
2018-04-03 09:40:00,53.19,53.19,52.82,53.04,6700.0,41.2876,41.2876,41.0004,41.1712,6700.0
2018-04-03 09:50:00,53.14,53.26,53.07,53.07,5569.0,41.2488,41.342,41.1945,41.1945,5569.0
2018-04-03 10:00:00,53.11,53.26,53.05,53.25,4523.0,41.2255,41.342,41.179,41.3342,4523.0
2018-04-03 10:10:00,53.31,53.5,53.29,53.36,5920.0,41.3808,41.5283,41.3653,41.4196,5920.0
2018-04-03 10:20:00,53.35,53.49,53.15,53.15,5704.0,41.4118,41.5205,41.2566,41.2566,5704.0
2018-04-03 10:30:00,53.19,53.26,53.15,53.24,4800.0,41.2876,41.342,41.2566,41.3265,4800.0
2018-04-03 10:40:00,53.27,53.42,53.2,53.4,5500.0,41.3497,41.4662,41.2954,41.4507,5500.0
2018-04-03 10:50:00,53.4,53.48,53.32,53.41,4600.0,41.4507,41.5128,41.3886,41.4584,4600.0
2018-04-03 11:00:00,53.41,53.46,53.34,53.43,5837.0,41.4584,41.4972,41.4041,41.4739,5837.0
2018-04-03 11:10:00,53.43,53.51,53.41,53.5,3200.0,41.4739,41.536,41.4584,41.5283,3200.0
2018-04-03 11:20:00,53.52,53.7,53.52,53.6,2400.0,41.5438,41.6835,41.5438,41.6059,2400.0
2018-04-03 11:30:00,53.6,53.74,53.6,53.71,1900.0,41.6059,41.7146,41.6059,41.6913,1900.0
2018-04-03 11:40:00,53.66,53.71,53.59,53.71,3800.0,41.6525,41.6913,41.5981,41.6913,3800.0
2018-04-03 11:50:00,53.73,53.8,53.73,53.8,3200.0,41.7068,41.7611,41.7068,41.7611,3200.0
2018-04-03 12:00:00,53.81,53.89,53.78,53.89,5411.0,41.7689,41.831,41.7456,41.831,5411.0
2018-04-03 12:10:00,53.89,53.93,53.86,53.89,8228.0,41.831,41.8621,41.8077,41.831,8228.0
2018-04-03 12:20:00,53.9,54.04,53.9,54.03,4707.0,41.8388,41.9474,41.8388,41.9397,4707.0
2018-04-03 12:30:00,53.93,53.93,53.67,53.67,2800.0,41.8621,41.8621,41.6602,41.6602,2800.0
2018-04-03 12:40:00,53.65,53.66,53.63,53.63,1300.0,41.6447,41.6525,41.6292,41.6292,1300.0
2018-04-03 12:50:00,53.55,53.55,53.38,53.38,3100.0,41.5671,41.5671,41.4351,41.4351,3100.0
2018-04-03 13:00:00,53.36,53.43,53.36,53.36,2100.0,41.4196,41.4739,41.4196,41.4196,2100.0
2018-04-03 13:10:00,53.34,53.36,53.27,53.3,2768.0,41.4041,41.4196,41.3497,41.373,2768.0
2018-04-03 13:20:00,53.3,53.46,53.3,53.4,2438.0,41.373,41.4972,41.373,41.4507,2438.0
2018-04-03 13:30:00,53.38,53.41,53.34,53.34,2600.0,41.4351,41.4584,41.4041,41.4041,2600.0
2018-04-03 13:40:00,53.3,53.4,53.3,53.4,2500.0,41.373,41.4507,41.373,41.4507,2500.0
2018-04-03 13:50:00,53.4,53.51,53.4,53.5,1500.0,41.4507,41.536,41.4507,41.5283,1500.0
2018-04-03 14:00:00,53.49,53.51,53.48,53.48,1681.0,41.5205,41.536,41.5128,41.5128,1681.0
2018-04-03 14:10:00,53.48,53.59,53.44,53.59,2000.0,41.5128,41.5981,41.4817,41.5981,2000.0
2018-04-03 14:20:00,53.56,53.71,53.56,53.7,1100.0,41.5749,41.6913,41.5749,41.6835,1100.0
2018-04-03 14:30:00,53.72,53.77,53.68,53.71,1867.0,41.699,41.7379,41.668,41.6913,1867.0
2018-04-03 14:40:00,53.69,53.77,53.69,53.77,2200.0,41.6758,41.7379,41.6758,41.7379,2200.0
2018-04-03 14:50:00,53.79,53.79,53.6,53.68,2300.0,41.7534,41.7534,41.6059,41.668,2300.0
2018-04-03 15:00:00,53.66,54.07,53.65,54.04,2674.0,41.6525,41.9707,41.6447,41.9474,2674.0
2018-04-03 15:10:00,54.04,54.07,53.95,53.96,11405.0,41.9474,41.9707,41.8776,41.8853,11405.0
2018-04-03 15:20:00,53.97,54.08,53.93,54.08,4100.0,41.8931,41.9785,41.8621,41.9785,4100.0
2018-04-03 15:30:00,54.07,54.07,53.85,53.87,8300.0,41.9707,41.9707,41.8,41.8155,8300.0
2018-04-03 15:40:00,53.87,53.87,53.73,53.73,9172.0,41.8155,41.8155,41.7068,41.7068,9172.0
2018-04-03 15:50:00,53.72,53.78,53.57,53.78,16674.0,41.699,41.7456,41.5826,41.7456,16674.0
2018-04-04 09:30:00,53.52,53.84,53.52,53.84,2900.0,41.5438,41.7922,41.5438,41.7922,2900.0
2018-04-04 09:40:00,53.92,54.57,53.87,54.57,7890.0,41.8543,42.3588,41.8155,42.3588,7890.0
2018-04-04 09:50:00,54.6,54.85,54.59,54.81,5264.0,42.3821,42.5762,42.3744,42.5451,5264.0
2018-04-04 10:00:00,54.8,54.92,54.62,54.9,4700.0,42.5374,42.6305,42.3977,42.615,4700.0
2018-04-04 10:10:00,54.9,54.97,54.82,54.94,3800.0,42.615,42.6693,42.5529,42.646,3800.0
2018-04-04 10:20:00,54.95,55.14,54.95,55.14,3364.0,42.6538,42.8013,42.6538,42.8013,3364.0
2018-04-04 10:30:00,55.15,55.2,54.95,55.19,5200.0,42.8091,42.8479,42.6538,42.8401,5200.0
2018-04-04 10:40:00,55.26,55.36,55.04,55.04,3299.0,42.8944,42.9721,42.7237,42.7237,3299.0
2018-04-04 10:50:00,55.01,55.14,55.01,55.05,2300.0,42.7004,42.8013,42.7004,42.7314,2300.0
2018-04-04 11:00:00,54.99,55.09,54.9,55.08,4033.0,42.6849,42.7625,42.615,42.7547,4033.0
2018-04-04 11:10:00,55.08,55.08,54.6,54.6,4500.0,42.7547,42.7547,42.3821,42.3821,4500.0
2018-04-04 11:20:00,54.52,54.63,54.51,54.52,3000.0,42.32,42.4054,42.3123,42.32,3000.0
2018-04-04 11:30:00,54.47,54.5,54.36,54.37,2971.0,42.2812,42.3045,42.1958,42.2036,2971.0
2018-04-04 11:40:00,54.37,54.56,54.37,54.5,2200.0,42.2036,42.3511,42.2036,42.3045,2200.0
2018-04-04 11:50:00,54.54,54.54,54.4,54.4,1303.0,42.3356,42.3356,42.2269,42.2269,1303.0
2018-04-04 12:00:00,54.46,54.48,54.4,54.42,1900.0,42.2735,42.289,42.2269,42.2424,1900.0
2018-04-04 12:10:00,54.43,54.54,54.39,54.47,3900.0,42.2502,42.3356,42.2191,42.2812,3900.0
2018-04-04 12:20:00,54.47,54.58,54.44,54.44,1400.0,42.2812,42.3666,42.2579,42.2579,1400.0
2018-04-04 12:30:00,54.45,54.55,54.43,54.46,2000.0,42.2657,42.3433,42.2502,42.2735,2000.0
2018-04-04 12:40:00,54.46,54.46,54.41,54.43,1400.0,42.2735,42.2735,42.2346,42.2502,1400.0
2018-04-04 12:50:00,54.42,54.49,54.42,54.49,1700.0,42.2424,42.2967,42.2424,42.2967,1700.0
2018-04-04 13:00:00,54.55,54.57,54.47,54.47,1100.0,42.3433,42.3588,42.2812,42.2812,1100.0
2018-04-04 13:10:00,54.46,54.63,54.45,54.59,2227.0,42.2735,42.4054,42.2657,42.3744,2227.0
2018-04-04 13:20:00,54.64,54.73,54.63,54.7,3900.0,42.4132,42.483,42.4054,42.4598,3900.0
2018-04-04 13:30:00,54.71,54.74,54.61,54.74,2954.0,42.4675,42.4908,42.3899,42.4908,2954.0
2018-04-04 13:40:00,54.76,54.86,54.76,54.86,3900.0,42.5063,42.5839,42.5063,42.5839,3900.0
2018-04-04 13:50:00,54.86,54.98,54.86,54.96,6252.0,42.5839,42.6771,42.5839,42.6616,6252.0
2018-04-04 14:00:00,54.96,55.17,54.95,55.08,8059.0,42.6616,42.8246,42.6538,42.7547,8059.0
2018-04-04 14:10:00,55.07,55.09,55.0,55.09,3145.0,42.747,42.7625,42.6926,42.7625,3145.0
2018-04-04 14:20:00,55.09,55.2,55.09,55.19,4900.0,42.7625,42.8479,42.7625,42.8401,4900.0
2018-04-04 14:30:00,55.2,55.21,55.01,55.17,5800.0,42.8479,42.8556,42.7004,42.8246,5800.0
2018-04-04 14:40:00,55.18,55.35,55.18,55.3,3800.0,42.8323,42.9643,42.8323,42.9255,3800.0
2018-04-04 14:50:00,55.3,55.34,55.25,55.34,4700.0,42.9255,42.9565,42.8867,42.9565,4700.0
2018-04-04 15:00:00,55.35,55.51,55.34,55.36,7699.0,42.9643,43.0885,42.9565,42.9721,7699.0
2018-04-04 15:10:00,55.34,55.35,55.15,55.16,2800.0,42.9565,42.9643,42.8091,42.8168,2800.0
2018-04-04 15:20:00,55.21,55.34,55.14,55.26,4300.0,42.8556,42.9565,42.8013,42.8944,4300.0
2018-04-04 15:30:00,55.28,55.35,55.25,55.35,10461.0,42.91,42.9643,42.8867,42.9643,10461.0
2018-04-04 15:40:00,55.33,55.33,55.22,55.22,9469.0,42.9488,42.9488,42.8634,42.8634,9469.0
2018-04-04 15:50:00,55.2,55.21,55.16,55.16,13487.0,42.8479,42.8556,42.8168,42.8168,13487.0
2018-04-05 09:30:00,54.71,54.71,54.29,54.29,1600.0,42.4675,42.4675,42.1415,42.1415,1600.0
2018-04-05 09:40:00,54.2,54.23,54.0,54.23,2200.0,42.0716,42.0949,41.9164,42.0949,2200.0
2018-04-05 09:50:00,54.34,54.42,54.24,54.42,2700.0,42.1803,42.2424,42.1027,42.2424,2700.0
2018-04-05 10:00:00,54.47,54.52,54.39,54.52,3488.0,42.2812,42.32,42.2191,42.32,3488.0
2018-04-05 10:10:00,54.43,54.48,54.34,54.43,2900.0,42.2502,42.289,42.1803,42.2502,2900.0
2018-04-05 10:20:00,54.42,54.52,54.4,54.52,4997.0,42.2424,42.32,42.2269,42.32,4997.0
2018-04-05 10:30:00,54.51,54.51,54.36,54.36,10318.0,42.3123,42.3123,42.1958,42.1958,10318.0
2018-04-05 10:40:00,54.36,54.4,54.09,54.09,6600.0,42.1958,42.2269,41.9863,41.9863,6600.0
2018-04-05 10:50:00,54.11,54.13,54.01,54.01,3600.0,42.0018,42.0173,41.9242,41.9242,3600.0
2018-04-05 11:00:00,54.02,54.2,53.96,54.19,3305.0,41.9319,42.0716,41.8853,42.0639,3305.0
2018-04-05 11:10:00,54.17,54.23,54.12,54.15,4140.0,42.0484,42.0949,42.0095,42.0328,4140.0
2018-04-05 11:20:00,54.13,54.16,54.04,54.14,2611.0,42.0173,42.0406,41.9474,42.0251,2611.0
2018-04-05 11:30:00,54.14,54.22,54.1,54.22,2194.0,42.0251,42.0872,41.994,42.0872,2194.0
2018-04-05 11:40:00,54.19,54.25,54.17,54.18,3317.0,42.0639,42.1104,42.0484,42.0561,3317.0
2018-04-05 11:50:00,54.19,54.22,54.13,54.14,1700.0,42.0639,42.0872,42.0173,42.0251,1700.0
2018-04-05 12:00:00,54.16,54.19,54.08,54.09,2412.0,42.0406,42.0639,41.9785,41.9863,2412.0
2018-04-05 12:10:00,54.08,54.21,54.07,54.14,4388.0,41.9785,42.0794,41.9707,42.0251,4388.0
2018-04-05 12:20:00,54.17,54.19,54.03,54.03,2500.0,42.0484,42.0639,41.9397,41.9397,2500.0
2018-04-05 12:30:00,54.03,54.03,53.97,54.01,3438.0,41.9397,41.9397,41.8931,41.9242,3438.0
2018-04-05 12:40:00,54.02,54.02,53.92,54.01,3986.0,41.9319,41.9319,41.8543,41.9242,3986.0
2018-04-05 12:50:00,54.04,54.18,54.04,54.17,2182.0,41.9474,42.0561,41.9474,42.0484,2182.0
2018-04-05 13:00:00,54.2,54.23,54.11,54.11,3414.0,42.0716,42.0949,42.0018,42.0018,3414.0
2018-04-05 13:10:00,54.12,54.12,54.06,54.11,2300.0,42.0095,42.0095,41.963,42.0018,2300.0
2018-04-05 13:20:00,54.1,54.15,54.1,54.11,2800.0,41.994,42.0328,41.994,42.0018,2800.0
2018-04-05 13:30:00,54.08,54.3,54.05,54.3,3000.0,41.9785,42.1493,41.9552,42.1493,3000.0
2018-04-05 13:40:00,54.29,54.38,54.25,54.33,3417.0,42.1415,42.2114,42.1104,42.1725,3417.0
2018-04-05 13:50:00,54.32,54.41,54.32,54.39,1500.0,42.1648,42.2346,42.1648,42.2191,1500.0
2018-04-05 14:00:00,54.39,54.49,54.39,54.49,2000.0,42.2191,42.2967,42.2191,42.2967,2000.0
2018-04-05 14:10:00,54.5,54.54,54.49,54.49,2100.0,42.3045,42.3356,42.2967,42.2967,2100.0
2018-04-05 14:20:00,54.45,54.48,54.43,54.43,2300.0,42.2657,42.289,42.2502,42.2502,2300.0
2018-04-05 14:30:00,54.43,54.5,54.42,54.5,1900.0,42.2502,42.3045,42.2424,42.3045,1900.0
2018-04-05 14:40:00,54.5,54.51,54.47,54.47,3310.0,42.3045,42.3123,42.2812,42.2812,3310.0
2018-04-05 14:50:00,54.46,54.46,54.37,54.37,3693.0,42.2735,42.2735,42.2036,42.2036,3693.0
2018-04-05 15:00:00,54.35,54.4,54.3,54.4,1500.0,42.1881,42.2269,42.1493,42.2269,1500.0
2018-04-05 15:10:00,54.4,54.45,54.39,54.42,3200.0,42.2269,42.2657,42.2191,42.2424,3200.0
2018-04-05 15:20:00,54.43,54.48,54.41,54.41,7334.0,42.2502,42.289,42.2346,42.2346,7334.0
2018-04-05 15:30:00,54.41,54.47,54.41,54.47,5915.0,42.2346,42.2812,42.2346,42.2812,5915.0
2018-04-05 15:40:00,54.48,54.63,54.48,54.63,5373.0,42.289,42.4054,42.289,42.4054,5373.0
2018-04-05 15:50:00,54.64,54.78,54.63,54.77,18522.0,42.4132,42.5219,42.4054,42.5141,18522.0
2018-04-06 09:30:00,54.88,55.23,54.88,55.03,2500.0,42.5995,42.8712,42.5995,42.7159,2500.0
2018-04-06 09:40:00,54.97,55.59,54.88,55.59,8599.0,42.6693,43.1506,42.5995,43.1506,8599.0
2018-04-06 09:50:00,55.6,55.6,55.27,55.4,4000.0,43.1584,43.1584,42.9022,43.0031,4000.0
2018-04-06 10:00:00,55.35,55.64,55.35,55.58,7623.0,42.9643,43.1894,42.9643,43.1428,7623.0
2018-04-06 10:10:00,55.57,55.74,55.54,55.73,6484.0,43.1351,43.267,43.1118,43.2593,6484.0
2018-04-06 10:20:00,55.77,55.83,55.57,55.58,5500.0,43.2903,43.3369,43.1351,43.1428,5500.0
2018-04-06 10:30:00,55.59,55.65,55.52,55.61,2919.0,43.1506,43.1972,43.0963,43.1661,2919.0
2018-04-06 10:40:00,55.63,55.75,55.58,55.75,4489.0,43.1816,43.2748,43.1428,43.2748,4489.0
2018-04-06 10:50:00,55.71,55.73,55.56,55.69,5479.0,43.2437,43.2593,43.1273,43.2282,5479.0
2018-04-06 11:00:00,55.7,55.77,55.68,55.7,4687.0,43.236,43.2903,43.2205,43.236,4687.0
2018-04-06 11:10:00,55.69,55.76,55.68,55.69,4000.0,43.2282,43.2826,43.2205,43.2282,4000.0
2018-04-06 11:20:00,55.75,55.81,55.7,55.75,4219.0,43.2748,43.3214,43.236,43.2748,4219.0
2018-04-06 11:30:00,55.74,55.76,55.67,55.69,2000.0,43.267,43.2826,43.2127,43.2282,2000.0
2018-04-06 11:40:00,55.7,55.82,55.7,55.71,3900.0,43.236,43.3291,43.236,43.2437,3900.0
2018-04-06 11:50:00,55.72,55.77,55.63,55.63,3686.0,43.2515,43.2903,43.1816,43.1816,3686.0
2018-04-06 12:00:00,55.65,55.73,55.57,55.61,4100.0,43.1972,43.2593,43.1351,43.1661,4100.0
2018-04-06 12:10:00,55.6,55.67,55.58,55.61,5075.0,43.1584,43.2127,43.1428,43.1661,5075.0
2018-04-06 12:20:00,55.6,55.68,55.6,55.65,3253.0,43.1584,43.2205,43.1584,43.1972,3253.0
2018-04-06 12:30:00,55.65,55.68,55.64,55.67,1930.0,43.1972,43.2205,43.1894,43.2127,1930.0
2018-04-06 12:40:00,55.67,55.71,55.66,55.7,2500.0,43.2127,43.2437,43.2049,43.236,2500.0
2018-04-06 12:50:00,55.69,55.8,55.68,55.74,3622.0,43.2282,43.3136,43.2205,43.267,3622.0
2018-04-06 13:00:00,55.73,55.76,55.69,55.71,2300.0,43.2593,43.2826,43.2282,43.2437,2300.0
2018-04-06 13:10:00,55.7,55.75,55.67,55.7,2293.0,43.236,43.2748,43.2127,43.236,2293.0
2018-04-06 13:20:00,55.72,55.77,55.69,55.77,1653.0,43.2515,43.2903,43.2282,43.2903,1653.0
2018-04-06 13:30:00,55.76,55.79,55.72,55.72,2000.0,43.2826,43.3058,43.2515,43.2515,2000.0
2018-04-06 13:40:00,55.73,55.73,55.58,55.6,4021.0,43.2593,43.2593,43.1428,43.1584,4021.0
2018-04-06 13:50:00,55.57,55.57,55.48,55.48,4258.0,43.1351,43.1351,43.0652,43.0652,4258.0
2018-04-06 14:00:00,55.48,55.53,55.39,55.39,5800.0,43.0652,43.104,42.9954,42.9954,5800.0
2018-04-06 14:10:00,55.39,55.42,55.24,55.25,5840.0,42.9954,43.0186,42.8789,42.8867,5840.0
2018-04-06 14:20:00,55.26,55.27,55.17,55.18,4109.0,42.8944,42.9022,42.8246,42.8323,4109.0
2018-04-06 14:30:00,55.19,55.2,55.06,55.09,4900.0,42.8401,42.8479,42.7392,42.7625,4900.0
2018-04-06 14:40:00,55.08,55.15,55.05,55.1,4337.0,42.7547,42.8091,42.7314,42.7702,4337.0
2018-04-06 14:50:00,55.09,55.09,55.0,55.05,4900.0,42.7625,42.7625,42.6926,42.7314,4900.0
2018-04-06 15:00:00,55.04,55.1,55.0,55.07,12242.0,42.7237,42.7702,42.6926,42.747,12242.0
2018-04-06 15:10:00,55.06,55.1,55.0,55.06,12092.0,42.7392,42.7702,42.6926,42.7392,12092.0
2018-04-06 15:20:00,55.05,55.05,54.92,54.95,8367.0,42.7314,42.7314,42.6305,42.6538,8367.0
2018-04-06 15:30:00,54.92,54.92,54.74,54.91,10093.0,42.6305,42.6305,42.4908,42.6228,10093.0
2018-04-06 15:40:00,54.91,54.92,54.8,54.83,10743.0,42.6228,42.6305,42.5374,42.5607,10743.0
2018-04-06 15:50:00,54.84,55.02,54.84,55.0,12994.0,42.5684,42.7081,42.5684,42.6926,12994.0
2018-04-09 09:30:00,54.67,54.74,54.15,54.15,3000.0,42.4365,42.4908,42.0328,42.0328,3000.0
2018-04-09 09:40:00,54.06,54.3,53.99,54.16,4440.0,41.963,42.1493,41.9086,42.0406,4440.0
2018-04-09 09:50:00,54.15,54.21,54.07,54.16,13549.0,42.0328,42.0794,41.9707,42.0406,13549.0
2018-04-09 10:00:00,54.15,54.31,54.15,54.23,3900.0,42.0328,42.157,42.0328,42.0949,3900.0
2018-04-09 10:10:00,54.2,54.21,54.09,54.21,2790.0,42.0716,42.0794,41.9863,42.0794,2790.0
2018-04-09 10:20:00,54.25,54.3,54.17,54.22,1400.0,42.1104,42.1493,42.0484,42.0872,1400.0
2018-04-09 10:30:00,54.25,54.39,54.25,54.39,800.0,42.1104,42.2191,42.1104,42.2191,800.0
2018-04-09 10:40:00,54.41,54.42,54.33,54.33,1900.0,42.2346,42.2424,42.1725,42.1725,1900.0
2018-04-09 10:50:00,54.32,54.49,54.32,54.38,2382.0,42.1648,42.2967,42.1648,42.2114,2382.0
2018-04-09 11:00:00,54.39,54.51,54.36,54.51,2148.0,42.2191,42.3123,42.1958,42.3123,2148.0
2018-04-09 11:10:00,54.52,54.54,54.52,54.54,900.0,42.32,42.3356,42.32,42.3356,900.0
2018-04-09 11:20:00,54.55,54.55,54.43,54.45,1883.0,42.3433,42.3433,42.2502,42.2657,1883.0
2018-04-09 11:30:00,54.47,54.73,54.46,54.73,3306.0,42.2812,42.483,42.2735,42.483,3306.0
2018-04-09 11:40:00,54.74,54.74,54.62,54.62,1100.0,42.4908,42.4908,42.3977,42.3977,1100.0
2018-04-09 11:50:00,54.69,54.69,54.61,54.67,1100.0,42.452,42.452,42.3899,42.4365,1100.0
2018-04-09 12:00:00,54.66,54.66,54.56,54.57,1800.0,42.4287,42.4287,42.3511,42.3588,1800.0
2018-04-09 12:10:00,54.57,54.57,54.52,54.55,1400.0,42.3588,42.3588,42.32,42.3433,1400.0
2018-04-09 12:20:00,54.56,54.6,54.56,54.58,1100.0,42.3511,42.3821,42.3511,42.3666,1100.0
2018-04-09 12:30:00,54.67,54.7,54.66,54.68,3300.0,42.4365,42.4598,42.4287,42.4442,3300.0
2018-04-09 12:40:00,54.68,54.68,54.61,54.68,1222.0,42.4442,42.4442,42.3899,42.4442,1222.0
2018-04-09 12:50:00,54.65,54.71,54.64,54.67,1800.0,42.4209,42.4675,42.4132,42.4365,1800.0
2018-04-09 13:00:00,54.68,54.69,54.63,54.63,2300.0,42.4442,42.452,42.4054,42.4054,2300.0
2018-04-09 13:10:00,54.65,54.69,54.65,54.69,1700.0,42.4209,42.452,42.4209,42.452,1700.0
2018-04-09 13:20:00,54.69,54.81,54.69,54.78,1300.0,42.452,42.5451,42.452,42.5219,1300.0
2018-04-09 13:30:00,54.78,54.79,54.71,54.79,2300.0,42.5219,42.5296,42.4675,42.5296,2300.0
2018-04-09 13:40:00,54.82,54.87,54.8,54.84,3100.0,42.5529,42.5917,42.5374,42.5684,3100.0
2018-04-09 13:50:00,54.82,54.9,54.81,54.83,4234.0,42.5529,42.615,42.5451,42.5607,4234.0
2018-04-09 14:00:00,54.8,54.8,54.69,54.79,2326.0,42.5374,42.5374,42.452,42.5296,2326.0
2018-04-09 14:10:00,54.78,54.85,54.76,54.77,3200.0,42.5219,42.5762,42.5063,42.5141,3200.0
2018-04-09 14:20:00,54.78,54.82,54.74,54.74,4300.0,42.5219,42.5529,42.4908,42.4908,4300.0
2018-04-09 14:30:00,54.76,54.81,54.74,54.81,3250.0,42.5063,42.5451,42.4908,42.5451,3250.0
2018-04-09 14:40:00,54.83,54.85,54.75,54.85,5099.0,42.5607,42.5762,42.4986,42.5762,5099.0
2018-04-09 14:50:00,54.85,54.9,54.84,54.85,2100.0,42.5762,42.615,42.5684,42.5762,2100.0
2018-04-09 15:00:00,54.86,54.91,54.82,54.91,4191.0,42.5839,42.6228,42.5529,42.6228,4191.0
2018-04-09 15:10:00,54.92,54.92,54.73,54.73,3612.0,42.6305,42.6305,42.483,42.483,3612.0
2018-04-09 15:20:00,54.72,54.82,54.72,54.82,3620.0,42.4753,42.5529,42.4753,42.5529,3620.0
2018-04-09 15:30:00,54.8,54.82,54.71,54.78,7631.0,42.5374,42.5529,42.4675,42.5219,7631.0
2018-04-09 15:40:00,54.78,54.78,54.67,54.67,12053.0,42.5219,42.5219,42.4365,42.4365,12053.0
2018-04-09 15:50:00,54.66,54.67,54.49,54.49,15828.0,42.4287,42.4365,42.2967,42.2967,15828.0
2018-04-10 09:30:00,54.5,54.5,54.02,54.21,3458.0,42.3045,42.3045,41.9319,42.0794,3458.0
2018-04-10 09:40:00,54.35,54.63,54.35,54.59,2000.0,42.1881,42.4054,42.1881,42.3744,2000.0
2018-04-10 09:50:00,54.67,54.69,54.48,54.48,2800.0,42.4365,42.452,42.289,42.289,2800.0
2018-04-10 10:00:00,54.38,54.51,54.37,54.41,1100.0,42.2114,42.3123,42.2036,42.2346,1100.0
2018-04-10 10:10:00,54.43,54.43,54.29,54.3,900.0,42.2502,42.2502,42.1415,42.1493,900.0
2018-04-10 10:20:00,54.31,54.44,54.3,54.4,2959.0,42.157,42.2579,42.1493,42.2269,2959.0
2018-04-10 10:30:00,54.4,54.5,54.35,54.47,2900.0,42.2269,42.3045,42.1881,42.2812,2900.0
2018-04-10 10:40:00,54.41,54.43,54.3,54.43,2240.0,42.2346,42.2502,42.1493,42.2502,2240.0
2018-04-10 10:50:00,54.42,54.5,54.36,54.5,2000.0,42.2424,42.3045,42.1958,42.3045,2000.0
2018-04-10 11:00:00,54.46,54.46,54.34,54.35,1500.0,42.2735,42.2735,42.1803,42.1881,1500.0
2018-04-10 11:10:00,54.33,54.45,54.31,54.42,1100.0,42.1725,42.2657,42.157,42.2424,1100.0
2018-04-10 11:20:00,54.35,54.35,54.3,54.3,700.0,42.1881,42.1881,42.1493,42.1493,700.0
2018-04-10 11:30:00,54.31,54.34,54.27,54.3,2000.0,42.157,42.1803,42.126,42.1493,2000.0
2018-04-10 11:40:00,54.31,54.34,54.23,54.23,1100.0,42.157,42.1803,42.0949,42.0949,1100.0
2018-04-10 11:50:00,54.21,54.25,54.19,54.21,1500.0,42.0794,42.1104,42.0639,42.0794,1500.0
2018-04-10 12:00:00,54.2,54.28,54.13,54.15,2500.0,42.0716,42.1337,42.0173,42.0328,2500.0
2018-04-10 12:10:00,54.15,54.21,54.12,54.21,1500.0,42.0328,42.0794,42.0095,42.0794,1500.0
2018-04-10 12:20:00,54.24,54.26,54.11,54.18,2100.0,42.1027,42.1182,42.0018,42.0561,2100.0
2018-04-10 12:30:00,54.23,54.25,54.1,54.11,3700.0,42.0949,42.1104,41.994,42.0018,3700.0
2018-04-10 12:40:00,54.16,54.2,54.03,54.19,2366.0,42.0406,42.0716,41.9397,42.0639,2366.0
2018-04-10 12:50:00,54.16,54.16,54.11,54.13,2190.0,42.0406,42.0406,42.0018,42.0173,2190.0
2018-04-10 13:00:00,54.13,54.26,54.04,54.22,3799.0,42.0173,42.1182,41.9474,42.0872,3799.0
2018-04-10 13:10:00,54.25,54.3,54.22,54.28,3091.0,42.1104,42.1493,42.0872,42.1337,3091.0
2018-04-10 13:20:00,54.25,54.37,54.25,54.36,1100.0,42.1104,42.2036,42.1104,42.1958,1100.0
2018-04-10 13:30:00,54.31,54.33,54.26,54.26,2400.0,42.157,42.1725,42.1182,42.1182,2400.0
2018-04-10 13:40:00,54.26,54.27,54.14,54.15,1867.0,42.1182,42.126,42.0251,42.0328,1867.0
2018-04-10 13:50:00,54.14,54.23,54.14,54.16,1599.0,42.0251,42.0949,42.0251,42.0406,1599.0
2018-04-10 14:00:00,54.11,54.26,54.11,54.22,1200.0,42.0018,42.1182,42.0018,42.0872,1200.0
2018-04-10 14:10:00,54.19,54.19,54.13,54.15,1600.0,42.0639,42.0639,42.0173,42.0328,1600.0
2018-04-10 14:20:00,54.09,54.09,53.96,53.98,2480.0,41.9863,41.9863,41.8853,41.9009,2480.0
2018-04-10 14:30:00,53.98,54.05,53.94,53.96,2404.0,41.9009,41.9552,41.8698,41.8853,2404.0
2018-04-10 14:40:00,54.0,54.0,53.9,53.95,2600.0,41.9164,41.9164,41.8388,41.8776,2600.0
2018-04-10 14:50:00,53.95,54.03,53.95,53.99,1800.0,41.8776,41.9397,41.8776,41.9086,1800.0
2018-04-10 15:00:00,53.97,54.13,53.94,54.13,3300.0,41.8931,42.0173,41.8698,42.0173,3300.0
2018-04-10 15:10:00,54.15,54.18,54.04,54.18,4300.0,42.0328,42.0561,41.9474,42.0561,4300.0
2018-04-10 15:20:00,54.21,54.24,54.19,54.21,3600.0,42.0794,42.1027,42.0639,42.0794,3600.0
2018-04-10 15:30:00,54.19,54.21,54.1,54.11,3052.0,42.0639,42.0794,41.994,42.0018,3052.0
2018-04-10 15:40:00,54.12,54.14,54.04,54.05,6447.0,42.0095,42.0251,41.9474,41.9552,6447.0
2018-04-10 15:50:00,54.07,54.07,53.95,53.99,6384.0,41.9707,41.9707,41.8776,41.9086,6384.0
2018-04-11 09:30:00,53.86,54.21,53.86,54.15,2168.0,41.8077,42.0794,41.8077,42.0328,2168.0
2018-04-11 09:40:00,54.25,54.47,54.18,54.47,1900.0,42.1104,42.2812,42.0561,42.2812,1900.0
2018-04-11 09:50:00,54.47,54.55,54.37,54.37,3865.0,42.2812,42.3433,42.2036,42.2036,3865.0
2018-04-11 10:00:00,54.35,54.41,54.33,54.36,1227.0,42.1881,42.2346,42.1725,42.1958,1227.0
2018-04-11 10:10:00,54.36,54.36,54.19,54.22,2400.0,42.1958,42.1958,42.0639,42.0872,2400.0
2018-04-11 10:20:00,54.2,54.21,54.12,54.12,900.0,42.0716,42.0794,42.0095,42.0095,900.0
2018-04-11 10:30:00,54.1,54.19,54.1,54.15,9450.0,41.994,42.0639,41.994,42.0328,9450.0
2018-04-11 10:40:00,54.13,54.26,54.13,54.26,400.0,42.0173,42.1182,42.0173,42.1182,400.0
2018-04-11 10:50:00,54.24,54.32,54.21,54.29,1200.0,42.1027,42.1648,42.0794,42.1415,1200.0
2018-04-11 11:00:00,54.33,54.49,54.33,54.49,2142.0,42.1725,42.2967,42.1725,42.2967,2142.0
2018-04-11 11:10:00,54.49,54.61,54.49,54.61,700.0,42.2967,42.3899,42.2967,42.3899,700.0
2018-04-11 11:20:00,54.59,54.63,54.52,54.63,1515.0,42.3744,42.4054,42.32,42.4054,1515.0
2018-04-11 11:30:00,54.68,54.75,54.65,54.75,1700.0,42.4442,42.4986,42.4209,42.4986,1700.0
2018-04-11 11:40:00,54.74,54.78,54.72,54.72,3290.0,42.4908,42.5219,42.4753,42.4753,3290.0
2018-04-11 11:50:00,54.74,54.81,54.74,54.81,900.0,42.4908,42.5451,42.4908,42.5451,900.0
2018-04-11 12:00:00,54.83,54.83,54.71,54.71,1157.0,42.5607,42.5607,42.4675,42.4675,1157.0
2018-04-11 12:10:00,54.71,54.71,54.64,54.69,900.0,42.4675,42.4675,42.4132,42.452,900.0
2018-04-11 12:20:00,54.63,54.63,54.58,54.59,700.0,42.4054,42.4054,42.3666,42.3744,700.0
2018-04-11 12:30:00,54.52,54.52,54.39,54.41,1000.0,42.32,42.32,42.2191,42.2346,1000.0
2018-04-11 12:40:00,54.44,54.46,54.42,54.42,700.0,42.2579,42.2735,42.2424,42.2424,700.0
2018-04-11 12:50:00,54.41,54.43,54.39,54.39,600.0,42.2346,42.2502,42.2191,42.2191,600.0
2018-04-11 13:00:00,54.39,54.39,54.32,54.32,1000.0,42.2191,42.2191,42.1648,42.1648,1000.0
2018-04-11 13:10:00,54.32,54.33,54.25,54.29,1000.0,42.1648,42.1725,42.1104,42.1415,1000.0
2018-04-11 13:20:00,54.25,54.28,54.25,54.27,1560.0,42.1104,42.1337,42.1104,42.126,1560.0
2018-04-11 13:30:00,54.25,54.27,54.21,54.21,1100.0,42.1104,42.126,42.0794,42.0794,1100.0
2018-04-11 13:40:00,54.19,54.24,54.18,54.24,900.0,42.0639,42.1027,42.0561,42.1027,900.0
2018-04-11 13:50:00,54.24,54.24,54.22,54.22,600.0,42.1027,42.1027,42.0872,42.0872,600.0
2018-04-11 14:00:00,54.14,54.15,54.13,54.13,1100.0,42.0251,42.0328,42.0173,42.0173,1100.0
2018-04-11 14:10:00,54.14,54.19,54.11,54.18,700.0,42.0251,42.0639,42.0018,42.0561,700.0
2018-04-11 14:20:00,54.2,54.23,54.16,54.16,800.0,42.0716,42.0949,42.0406,42.0406,800.0
2018-04-11 14:30:00,54.21,54.23,54.21,54.23,1000.0,42.0794,42.0949,42.0794,42.0949,1000.0
2018-04-11 14:40:00,54.24,54.29,54.21,54.22,1400.0,42.1027,42.1415,42.0794,42.0872,1400.0
2018-04-11 14:50:00,54.21,54.23,54.17,54.23,1700.0,42.0794,42.0949,42.0484,42.0949,1700.0
2018-04-11 15:00:00,54.24,54.27,54.16,54.16,1400.0,42.1027,42.126,42.0406,42.0406,1400.0
2018-04-11 15:10:00,54.14,54.17,54.12,54.13,1300.0,42.0251,42.0484,42.0095,42.0173,1300.0
2018-04-11 15:20:00,54.11,54.11,54.07,54.1,2311.0,42.0018,42.0018,41.9707,41.994,2311.0
2018-04-11 15:30:00,54.1,54.1,54.07,54.08,2301.0,41.994,41.994,41.9707,41.9785,2301.0
2018-04-11 15:40:00,54.07,54.07,53.92,53.93,6200.0,41.9707,41.9707,41.8543,41.8621,6200.0
2018-04-11 15:50:00,53.92,53.99,53.91,53.99,8580.0,41.8543,41.9086,41.8465,41.9086,8580.0
2018-04-12 09:30:00,53.84,53.84,53.33,53.33,4517.0,41.7922,41.7922,41.3963,41.3963,4517.0
2018-04-12 09:40:00,53.32,53.48,53.27,53.48,1832.0,41.3886,41.5128,41.3497,41.5128,1832.0
2018-04-12 09:50:00,53.49,53.53,53.42,53.49,3075.0,41.5205,41.5516,41.4662,41.5205,3075.0
2018-04-12 10:00:00,53.52,53.54,53.35,53.35,1400.0,41.5438,41.5593,41.4118,41.4118,1400.0
2018-04-12 10:10:00,53.35,53.36,53.14,53.16,1400.0,41.4118,41.4196,41.2488,41.2644,1400.0
2018-04-12 10:20:00,53.16,53.28,53.16,53.17,2700.0,41.2644,41.3575,41.2644,41.2721,2700.0
2018-04-12 10:30:00,53.19,53.4,53.19,53.23,14237.0,41.2876,41.4507,41.2876,41.3187,14237.0
2018-04-12 10:40:00,53.23,53.24,52.98,53.02,3400.0,41.3187,41.3265,41.1246,41.1557,3400.0
2018-04-12 10:50:00,52.95,53.0,52.92,52.92,1365.0,41.1014,41.1402,41.0781,41.0781,1365.0
2018-04-12 11:00:00,52.87,52.88,52.76,52.87,2900.0,41.0393,41.047,40.9539,41.0393,2900.0
2018-04-12 11:10:00,52.81,52.84,52.75,52.79,2200.0,40.9927,41.016,40.9461,40.9772,2200.0
2018-04-12 11:20:00,52.76,52.76,52.66,52.66,1201.0,40.9539,40.9539,40.8762,40.8762,1201.0
2018-04-12 11:30:00,52.68,52.73,52.68,52.69,910.0,40.8918,40.9306,40.8918,40.8995,910.0
2018-04-12 11:40:00,52.67,52.67,52.57,52.58,900.0,40.884,40.884,40.8064,40.8141,900.0
2018-04-12 11:50:00,52.54,52.54,52.4,52.4,957.0,40.7831,40.7831,40.6744,40.6744,957.0
2018-04-12 12:00:00,52.39,52.48,52.35,52.48,1097.0,40.6667,40.7365,40.6356,40.7365,1097.0
2018-04-12 12:10:00,52.49,52.54,52.49,52.52,1800.0,40.7443,40.7831,40.7443,40.7676,1800.0
2018-04-12 12:20:00,52.52,52.52,52.46,52.48,1200.0,40.7676,40.7676,40.721,40.7365,1200.0
2018-04-12 12:30:00,52.48,52.48,52.43,52.44,1300.0,40.7365,40.7365,40.6977,40.7055,1300.0
2018-04-12 12:40:00,52.41,52.47,52.41,52.47,1900.0,40.6822,40.7288,40.6822,40.7288,1900.0
2018-04-12 12:50:00,52.45,52.49,52.45,52.47,2300.0,40.7132,40.7443,40.7132,40.7288,2300.0
2018-04-12 13:00:00,52.46,52.52,52.44,52.44,1900.0,40.721,40.7676,40.7055,40.7055,1900.0
2018-04-12 13:10:00,52.44,52.47,52.4,52.41,1825.0,40.7055,40.7288,40.6744,40.6822,1825.0
2018-04-12 13:20:00,52.39,52.4,52.27,52.28,5014.0,40.6667,40.6744,40.5735,40.5813,5014.0
2018-04-12 13:30:00,52.3,52.39,52.3,52.36,2994.0,40.5968,40.6667,40.5968,40.6434,2994.0
2018-04-12 13:40:00,52.39,52.4,52.32,52.35,2000.0,40.6667,40.6744,40.6123,40.6356,2000.0
2018-04-12 13:50:00,52.36,52.37,52.3,52.3,1832.0,40.6434,40.6511,40.5968,40.5968,1832.0
2018-04-12 14:00:00,52.33,52.44,52.33,52.44,2202.0,40.6201,40.7055,40.6201,40.7055,2202.0
2018-04-12 14:10:00,52.44,52.44,52.42,52.44,800.0,40.7055,40.7055,40.6899,40.7055,800.0
2018-04-12 14:20:00,52.45,52.54,52.44,52.54,4800.0,40.7132,40.7831,40.7055,40.7831,4800.0
2018-04-12 14:30:00,52.56,52.62,52.52,52.52,3200.0,40.7986,40.8452,40.7676,40.7676,3200.0
2018-04-12 14:40:00,52.5,52.5,52.46,52.47,2100.0,40.752,40.752,40.721,40.7288,2100.0
2018-04-12 14:50:00,52.47,52.54,52.47,52.49,3283.0,40.7288,40.7831,40.7288,40.7443,3283.0
2018-04-12 15:00:00,52.48,52.49,52.42,52.43,3020.0,40.7365,40.7443,40.6899,40.6977,3020.0
2018-04-12 15:10:00,52.43,52.5,52.43,52.5,2300.0,40.6977,40.752,40.6977,40.752,2300.0
2018-04-12 15:20:00,52.5,52.58,52.49,52.51,3248.0,40.752,40.8141,40.7443,40.7598,3248.0
2018-04-12 15:30:00,52.52,52.54,52.51,52.52,5336.0,40.7676,40.7831,40.7598,40.7676,5336.0
2018-04-12 15:40:00,52.51,52.55,52.48,52.49,5200.0,40.7598,40.7909,40.7365,40.7443,5200.0
2018-04-12 15:50:00,52.48,52.54,52.46,52.53,5148.0,40.7365,40.7831,40.721,40.7753,5148.0
2018-04-13 09:30:00,52.49,52.49,51.91,52.14,6256.0,40.7443,40.7443,40.2941,40.4726,6256.0
2018-04-13 09:40:00,52.03,52.03,51.83,51.85,6500.0,40.3872,40.3872,40.232,40.2475,6500.0
2018-04-13 09:50:00,51.85,52.13,51.85,52.13,7592.0,40.2475,40.4648,40.2475,40.4648,7592.0
2018-04-13 10:00:00,52.21,52.21,52.09,52.12,3600.0,40.5269,40.5269,40.4338,40.4571,3600.0
2018-04-13 10:10:00,52.14,52.21,52.06,52.21,2500.0,40.4726,40.5269,40.4105,40.5269,2500.0
2018-04-13 10:20:00,52.18,52.29,52.18,52.24,3300.0,40.5037,40.589,40.5037,40.5502,3300.0
2018-04-13 10:30:00,52.21,52.33,52.2,52.22,4335.0,40.5269,40.6201,40.5192,40.5347,4335.0
2018-04-13 10:40:00,52.21,52.21,52.05,52.13,2400.0,40.5269,40.5269,40.4027,40.4648,2400.0
2018-04-13 10:50:00,52.1,52.1,51.99,52.07,2500.0,40.4416,40.4416,40.3562,40.4183,2500.0
2018-04-13 11:00:00,52.07,52.24,52.07,52.21,1900.0,40.4183,40.5502,40.4183,40.5269,1900.0
2018-04-13 11:10:00,52.19,52.22,52.13,52.16,4000.0,40.5114,40.5347,40.4648,40.4881,4000.0
2018-04-13 11:20:00,52.19,52.22,52.15,52.15,3199.0,40.5114,40.5347,40.4804,40.4804,3199.0
2018-04-13 11:30:00,52.16,52.2,52.12,52.12,2285.0,40.4881,40.5192,40.4571,40.4571,2285.0
2018-04-13 11:40:00,52.13,52.18,52.05,52.05,1932.0,40.4648,40.5037,40.4027,40.4027,1932.0
2018-04-13 11:50:00,52.04,52.09,52.02,52.09,3299.0,40.395,40.4338,40.3795,40.4338,3299.0
2018-04-13 12:00:00,52.1,52.11,52.06,52.06,1900.0,40.4416,40.4493,40.4105,40.4105,1900.0
2018-04-13 12:10:00,52.08,52.1,52.07,52.08,2000.0,40.426,40.4416,40.4183,40.426,2000.0
2018-04-13 12:20:00,52.08,52.22,52.08,52.21,3597.0,40.426,40.5347,40.426,40.5269,3597.0
2018-04-13 12:30:00,52.23,52.24,52.17,52.23,2200.0,40.5425,40.5502,40.4959,40.5425,2200.0
2018-04-13 12:40:00,52.23,52.26,52.2,52.26,2300.0,40.5425,40.5658,40.5192,40.5658,2300.0
2018-04-13 12:50:00,52.23,52.23,52.19,52.22,2500.0,40.5425,40.5425,40.5114,40.5347,2500.0
2018-04-13 13:00:00,52.22,52.26,52.21,52.25,2563.0,40.5347,40.5658,40.5269,40.558,2563.0
2018-04-13 13:10:00,52.26,52.34,52.25,52.34,2400.0,40.5658,40.6279,40.558,40.6279,2400.0
2018-04-13 13:20:00,52.35,52.35,52.32,52.34,1934.0,40.6356,40.6356,40.6123,40.6279,1934.0
2018-04-13 13:30:00,52.33,52.35,52.29,52.33,2800.0,40.6201,40.6356,40.589,40.6201,2800.0
2018-04-13 13:40:00,52.36,52.38,52.33,52.33,1914.0,40.6434,40.6589,40.6201,40.6201,1914.0
2018-04-13 13:50:00,52.32,52.32,52.28,52.31,2400.0,40.6123,40.6123,40.5813,40.6046,2400.0
2018-04-13 14:00:00,52.29,52.31,52.27,52.29,1800.0,40.589,40.6046,40.5735,40.589,1800.0
2018-04-13 14:10:00,52.29,52.29,52.24,52.25,2600.0,40.589,40.589,40.5502,40.558,2600.0
2018-04-13 14:20:00,52.24,52.25,52.16,52.16,3180.0,40.5502,40.558,40.4881,40.4881,3180.0
2018-04-13 14:30:00,52.16,52.29,52.16,52.23,2300.0,40.4881,40.589,40.4881,40.5425,2300.0
2018-04-13 14:40:00,52.24,52.38,52.23,52.34,4492.0,40.5502,40.6589,40.5425,40.6279,4492.0
2018-04-13 14:50:00,52.32,52.36,52.32,52.33,3100.0,40.6123,40.6434,40.6123,40.6201,3100.0
2018-04-13 15:00:00,52.32,52.36,52.31,52.34,4200.0,40.6123,40.6434,40.6046,40.6279,4200.0
2018-04-13 15:10:00,52.33,52.37,52.29,52.29,5650.0,40.6201,40.6511,40.589,40.589,5650.0
2018-04-13 15:20:00,52.3,52.39,52.3,52.35,4000.0,40.5968,40.6667,40.5968,40.6356,4000.0
2018-04-13 15:30:00,52.35,52.44,52.35,52.44,9100.0,40.6356,40.7055,40.6356,40.7055,9100.0
2018-04-13 15:40:00,52.45,52.52,52.45,52.51,8478.0,40.7132,40.7676,40.7132,40.7598,8478.0
2018-04-13 15:50:00,52.51,52.63,52.51,52.63,9198.0,40.7598,40.853,40.7598,40.853,9198.0
2018-04-16 09:30:00,52.62,52.66,52.45,52.65,5936.0,40.8452,40.8762,40.7132,40.8685,5936.0
2018-04-16 09:40:00,52.55,52.76,52.54,52.68,4800.0,40.7909,40.9539,40.7831,40.8918,4800.0
2018-04-16 09:50:00,52.69,52.69,52.46,52.47,4721.0,40.8995,40.8995,40.721,40.7288,4721.0
2018-04-16 10:00:00,52.48,52.66,52.48,52.59,4864.0,40.7365,40.8762,40.7365,40.8219,4864.0
2018-04-16 10:10:00,52.58,52.58,52.24,52.33,8253.0,40.8141,40.8141,40.5502,40.6201,8253.0
2018-04-16 10:20:00,52.33,52.33,52.11,52.11,6710.0,40.6201,40.6201,40.4493,40.4493,6710.0
2018-04-16 10:30:00,52.07,52.15,52.06,52.07,11700.0,40.4183,40.4804,40.4105,40.4183,11700.0
2018-04-16 10:40:00,52.07,52.16,51.95,52.16,25630.0,40.4183,40.4881,40.3251,40.4881,25630.0
2018-04-16 10:50:00,52.26,52.39,52.26,52.32,4133.0,40.5658,40.6667,40.5658,40.6123,4133.0
2018-04-16 11:00:00,52.3,52.44,52.22,52.43,5084.0,40.5968,40.7055,40.5347,40.6977,5084.0
2018-04-16 11:10:00,52.44,52.52,52.41,52.42,3300.0,40.7055,40.7676,40.6822,40.6899,3300.0
2018-04-16 11:20:00,52.39,52.49,52.33,52.4,3091.0,40.6667,40.7443,40.6201,40.6744,3091.0
2018-04-16 11:30:00,52.41,52.47,52.33,52.33,3300.0,40.6822,40.7288,40.6201,40.6201,3300.0
2018-04-16 11:40:00,52.33,52.4,52.31,52.34,3000.0,40.6201,40.6744,40.6046,40.6279,3000.0
2018-04-16 11:50:00,52.35,52.49,52.29,52.42,4700.0,40.6356,40.7443,40.589,40.6899,4700.0
2018-04-16 12:00:00,52.39,52.45,52.36,52.41,3400.0,40.6667,40.7132,40.6434,40.6822,3400.0
2018-04-16 12:10:00,52.43,52.61,52.42,52.59,5200.0,40.6977,40.8374,40.6899,40.8219,5200.0
2018-04-16 12:20:00,52.61,52.61,52.5,52.5,2200.0,40.8374,40.8374,40.752,40.752,2200.0
2018-04-16 12:30:00,52.47,52.58,52.47,52.48,1800.0,40.7288,40.8141,40.7288,40.7365,1800.0
2018-04-16 12:40:00,52.46,52.46,52.39,52.42,2175.0,40.721,40.721,40.6667,40.6899,2175.0
2018-04-16 12:50:00,52.46,52.5,52.39,52.39,1300.0,40.721,40.752,40.6667,40.6667,1300.0
2018-04-16 13:00:00,52.41,52.55,52.41,52.54,3200.0,40.6822,40.7909,40.6822,40.7831,3200.0
2018-04-16 13:10:00,52.56,52.59,52.52,52.52,1900.0,40.7986,40.8219,40.7676,40.7676,1900.0
2018-04-16 13:20:00,52.53,52.62,52.53,52.62,2400.0,40.7753,40.8452,40.7753,40.8452,2400.0
2018-04-16 13:30:00,52.61,52.62,52.56,52.6,1800.0,40.8374,40.8452,40.7986,40.8297,1800.0
2018-04-16 13:40:00,52.58,52.58,52.51,52.52,1671.0,40.8141,40.8141,40.7598,40.7676,1671.0
2018-04-16 13:50:00,52.51,52.51,52.45,52.47,1484.0,40.7598,40.7598,40.7132,40.7288,1484.0
2018-04-16 14:00:00,52.47,52.48,52.44,52.44,1900.0,40.7288,40.7365,40.7055,40.7055,1900.0
2018-04-16 14:10:00,52.44,52.47,52.44,52.44,2916.0,40.7055,40.7288,40.7055,40.7055,2916.0
2018-04-16 14:20:00,52.45,52.46,52.42,52.45,2300.0,40.7132,40.721,40.6899,40.7132,2300.0
2018-04-16 14:30:00,52.43,52.61,52.43,52.57,2000.0,40.6977,40.8374,40.6977,40.8064,2000.0
2018-04-16 14:40:00,52.57,52.63,52.57,52.63,2300.0,40.8064,40.853,40.8064,40.853,2300.0
2018-04-16 14:50:00,52.62,52.63,52.55,52.55,2200.0,40.8452,40.853,40.7909,40.7909,2200.0
2018-04-16 15:00:00,52.54,52.61,52.52,52.59,1700.0,40.7831,40.8374,40.7676,40.8219,1700.0
2018-04-16 15:10:00,52.59,52.59,52.48,52.49,2300.0,40.8219,40.8219,40.7365,40.7443,2300.0
2018-04-16 15:20:00,52.5,52.55,52.47,52.55,3300.0,40.752,40.7909,40.7288,40.7909,3300.0
2018-04-16 15:30:00,52.55,52.6,52.55,52.59,2500.0,40.7909,40.8297,40.7909,40.8219,2500.0
2018-04-16 15:40:00,52.6,52.66,52.58,52.61,7298.0,40.8297,40.8762,40.8141,40.8374,7298.0
2018-04-16 15:50:00,52.61,52.63,52.51,52.53,11528.0,40.8374,40.853,40.7598,40.7753,11528.0
2018-04-17 09:30:00,52.75,53.1,52.6,53.05,16383.0,40.9461,41.2178,40.8297,41.179,16383.0
2018-04-17 09:40:00,53.07,53.25,53.02,53.05,15898.0,41.1945,41.3342,41.1557,41.179,15898.0
2018-04-17 09:50:00,53.07,53.17,53.02,53.05,5500.0,41.1945,41.2721,41.1557,41.179,5500.0
2018-04-17 10:00:00,53.01,53.08,52.9,53.04,3500.0,41.1479,41.2023,41.0625,41.1712,3500.0
2018-04-17 10:10:00,53.03,53.3,53.0,53.28,3652.0,41.1634,41.373,41.1402,41.3575,3652.0
2018-04-17 10:20:00,53.31,53.49,53.31,53.45,3300.0,41.3808,41.5205,41.3808,41.4895,3300.0
2018-04-17 10:30:00,53.5,53.6,53.5,53.6,3900.0,41.5283,41.6059,41.5283,41.6059,3900.0
2018-04-17 10:40:00,53.55,53.65,53.55,53.63,1400.0,41.5671,41.6447,41.5671,41.6292,1400.0
2018-04-17 10:50:00,53.62,53.64,53.47,53.64,3720.0,41.6214,41.6369,41.505,41.6369,3720.0
2018-04-17 11:00:00,53.64,53.64,53.5,53.52,4415.0,41.6369,41.6369,41.5283,41.5438,4415.0
2018-04-17 11:10:00,53.53,53.58,53.43,53.46,4800.0,41.5516,41.5904,41.4739,41.4972,4800.0
2018-04-17 11:20:00,53.5,53.53,53.45,53.49,5200.0,41.5283,41.5516,41.4895,41.5205,5200.0
2018-04-17 11:30:00,53.51,53.51,53.33,53.33,3115.0,41.536,41.536,41.3963,41.3963,3115.0
2018-04-17 11:40:00,53.29,53.34,53.19,53.19,6900.0,41.3653,41.4041,41.2876,41.2876,6900.0
2018-04-17 11:50:00,53.18,53.18,53.09,53.13,4100.0,41.2799,41.2799,41.21,41.2411,4100.0
2018-04-17 12:00:00,53.16,53.17,53.0,53.0,3509.0,41.2644,41.2721,41.1402,41.1402,3509.0
2018-04-17 12:10:00,52.99,53.0,52.93,52.96,4232.0,41.1324,41.1402,41.0858,41.1091,4232.0
2018-04-17 12:20:00,52.97,53.0,52.93,52.98,1900.0,41.1169,41.1402,41.0858,41.1246,1900.0
2018-04-17 12:30:00,52.96,53.15,52.96,53.05,3169.0,41.1091,41.2566,41.1091,41.179,3169.0
2018-04-17 12:40:00,53.08,53.08,53.01,53.01,1600.0,41.2023,41.2023,41.1479,41.1479,1600.0
2018-04-17 12:50:00,53.0,53.04,52.98,53.04,1500.0,41.1402,41.1712,41.1246,41.1712,1500.0
2018-04-17 13:00:00,53.08,53.15,53.07,53.1,7006.0,41.2023,41.2566,41.1945,41.2178,7006.0
2018-04-17 13:10:00,53.13,53.2,53.1,53.19,3099.0,41.2411,41.2954,41.2178,41.2876,3099.0
2018-04-17 13:20:00,53.2,53.22,53.1,53.15,4750.0,41.2954,41.3109,41.2178,41.2566,4750.0
2018-04-17 13:30:00,53.15,53.24,53.15,53.21,4714.0,41.2566,41.3265,41.2566,41.3032,4714.0
2018-04-17 13:40:00,53.19,53.29,53.17,53.22,2100.0,41.2876,41.3653,41.2721,41.3109,2100.0
2018-04-17 13:50:00,53.22,53.27,53.22,53.27,2168.0,41.3109,41.3497,41.3109,41.3497,2168.0
2018-04-17 14:00:00,53.29,53.42,53.28,53.4,6523.0,41.3653,41.4662,41.3575,41.4507,6523.0
2018-04-17 14:10:00,53.38,53.46,53.36,53.46,4800.0,41.4351,41.4972,41.4196,41.4972,4800.0
2018-04-17 14:20:00,53.44,53.47,53.36,53.4,3706.0,41.4817,41.505,41.4196,41.4507,3706.0
2018-04-17 14:30:00,53.4,53.44,53.39,53.41,4882.0,41.4507,41.4817,41.4429,41.4584,4882.0
2018-04-17 14:40:00,53.4,53.47,53.4,53.43,5624.0,41.4507,41.505,41.4507,41.4739,5624.0
2018-04-17 14:50:00,53.43,53.43,53.31,53.31,2200.0,41.4739,41.4739,41.3808,41.3808,2200.0
2018-04-17 15:00:00,53.34,53.55,53.34,53.55,3842.0,41.4041,41.5671,41.4041,41.5671,3842.0
2018-04-17 15:10:00,53.56,53.58,53.49,53.56,4655.0,41.5749,41.5904,41.5205,41.5749,4655.0
2018-04-17 15:20:00,53.56,53.65,53.55,53.59,5900.0,41.5749,41.6447,41.5671,41.5981,5900.0
2018-04-17 15:30:00,53.57,53.6,53.43,53.43,4484.0,41.5826,41.6059,41.4739,41.4739,4484.0
2018-04-17 15:40:00,53.43,53.51,53.43,53.51,4049.0,41.4739,41.536,41.4739,41.536,4049.0
2018-04-17 15:50:00,53.51,53.51,53.38,53.4,7343.0,41.536,41.536,41.4351,41.4507,7343.0
2018-04-18 09:30:00,53.24,53.5,53.24,53.34,1200.0,41.3265,41.5283,41.3265,41.4041,1200.0
2018-04-18 09:40:00,53.27,53.29,53.09,53.18,1400.0,41.3497,41.3653,41.21,41.2799,1400.0
2018-04-18 09:50:00,53.2,53.2,52.94,52.94,2109.0,41.2954,41.2954,41.0936,41.0936,2109.0
2018-04-18 10:00:00,52.97,53.27,52.97,53.23,5069.0,41.1169,41.3497,41.1169,41.3187,5069.0
2018-04-18 10:10:00,53.2,53.32,53.18,53.22,2300.0,41.2954,41.3886,41.2799,41.3109,2300.0
2018-04-18 10:20:00,53.22,53.27,53.15,53.15,3400.0,41.3109,41.3497,41.2566,41.2566,3400.0
2018-04-18 10:30:00,53.14,53.17,53.12,53.14,1000.0,41.2488,41.2721,41.2333,41.2488,1000.0
2018-04-18 10:40:00,53.1,53.16,53.1,53.16,1556.0,41.2178,41.2644,41.2178,41.2644,1556.0
2018-04-18 10:50:00,53.15,53.16,53.11,53.12,1188.0,41.2566,41.2644,41.2255,41.2333,1188.0
2018-04-18 11:00:00,53.1,53.17,53.1,53.13,2225.0,41.2178,41.2721,41.2178,41.2411,2225.0
2018-04-18 11:10:00,53.1,53.12,53.07,53.07,1914.0,41.2178,41.2333,41.1945,41.1945,1914.0
2018-04-18 11:20:00,53.05,53.06,53.02,53.03,1600.0,41.179,41.1867,41.1557,41.1634,1600.0
2018-04-18 11:30:00,53.03,53.16,53.03,53.16,1500.0,41.1634,41.2644,41.1634,41.2644,1500.0
2018-04-18 11:40:00,53.16,53.16,53.06,53.06,1328.0,41.2644,41.2644,41.1867,41.1867,1328.0
2018-04-18 11:50:00,53.04,53.08,53.03,53.07,1100.0,41.1712,41.2023,41.1634,41.1945,1100.0
2018-04-18 12:00:00,53.09,53.1,53.09,53.1,823.0,41.21,41.2178,41.21,41.2178,823.0
2018-04-18 12:10:00,53.1,53.1,53.04,53.04,1050.0,41.2178,41.2178,41.1712,41.1712,1050.0
2018-04-18 12:20:00,53.07,53.1,53.07,53.08,600.0,41.1945,41.2178,41.1945,41.2023,600.0
2018-04-18 12:30:00,53.09,53.09,53.06,53.08,700.0,41.21,41.21,41.1867,41.2023,700.0
2018-04-18 12:40:00,53.09,53.09,53.06,53.06,500.0,41.21,41.21,41.1867,41.1867,500.0
2018-04-18 12:50:00,53.05,53.06,53.05,53.05,400.0,41.179,41.1867,41.179,41.179,400.0
2018-04-18 13:00:00,53.02,53.04,53.01,53.02,900.0,41.1557,41.1712,41.1479,41.1557,900.0
2018-04-18 13:10:00,53.03,53.03,53.0,53.0,1100.0,41.1634,41.1634,41.1402,41.1402,1100.0
2018-04-18 13:20:00,53.0,53.0,52.94,52.94,700.0,41.1402,41.1402,41.0936,41.0936,700.0
2018-04-18 13:30:00,52.91,52.91,52.86,52.86,681.0,41.0703,41.0703,41.0315,41.0315,681.0
2018-04-18 13:40:00,52.87,52.87,52.79,52.79,619.0,41.0393,41.0393,40.9772,40.9772,619.0
2018-04-18 13:50:00,52.81,52.85,52.81,52.83,1100.0,40.9927,41.0237,40.9927,41.0082,1100.0
2018-04-18 14:00:00,52.83,52.84,52.81,52.84,1000.0,41.0082,41.016,40.9927,41.016,1000.0
2018-04-18 14:10:00,52.83,52.85,52.79,52.85,2399.0,41.0082,41.0237,40.9772,41.0237,2399.0
2018-04-18 14:20:00,52.85,52.87,52.83,52.86,1814.0,41.0237,41.0393,41.0082,41.0315,1814.0
2018-04-18 14:30:00,52.85,52.85,52.83,52.83,500.0,41.0237,41.0237,41.0082,41.0082,500.0
2018-04-18 14:40:00,52.82,53.08,52.8,53.08,1513.0,41.0004,41.2023,40.9849,41.2023,1513.0
2018-04-18 14:50:00,53.07,53.07,52.91,52.91,2537.0,41.1945,41.1945,41.0703,41.0703,2537.0
2018-04-18 15:00:00,52.9,52.9,52.9,52.9,100.0,41.0625,41.0625,41.0625,41.0625,100.0
2018-04-18 15:10:00,52.92,52.94,52.91,52.94,10190.0,41.0781,41.0936,41.0703,41.0936,10190.0
2018-04-18 15:20:00,52.95,53.01,52.95,53.01,7622.0,41.1014,41.1479,41.1014,41.1479,7622.0
2018-04-18 15:30:00,53.01,53.01,52.98,52.98,2800.0,41.1479,41.1479,41.1246,41.1246,2800.0
2018-04-18 15:40:00,52.94,52.94,52.88,52.89,6393.0,41.0936,41.0936,41.047,41.0548,6393.0
2018-04-18 15:50:00,52.9,52.92,52.84,52.84,5148.0,41.0625,41.0781,41.016,41.016,5148.0
2018-04-19 09:30:00,52.73,52.73,52.2,52.23,4450.0,40.9306,40.9306,40.5192,40.5425,4450.0
2018-04-19 09:40:00,52.25,52.33,52.18,52.33,1502.0,40.558,40.6201,40.5037,40.6201,1502.0
2018-04-19 09:50:00,52.26,52.33,52.07,52.12,1500.0,40.5658,40.6201,40.4183,40.4571,1500.0
2018-04-19 10:00:00,52.14,52.16,52.02,52.09,4898.0,40.4726,40.4881,40.3795,40.4338,4898.0
2018-04-19 10:10:00,52.08,52.09,51.96,52.03,1500.0,40.426,40.4338,40.3329,40.3872,1500.0
2018-04-19 10:20:00,52.23,52.28,52.14,52.17,2000.0,40.5425,40.5813,40.4726,40.4959,2000.0
2018-04-19 10:30:00,52.12,52.24,52.12,52.2,900.0,40.4571,40.5502,40.4571,40.5192,900.0
2018-04-19 10:40:00,52.19,52.19,52.08,52.1,1600.0,40.5114,40.5114,40.426,40.4416,1600.0
2018-04-19 10:50:00,51.97,52.01,51.83,51.83,2072.0,40.3406,40.3717,40.232,40.232,2072.0
2018-04-19 11:00:00,51.84,51.96,51.76,51.77,3300.0,40.2397,40.3329,40.1776,40.1854,3300.0
2018-04-19 11:10:00,51.76,51.81,51.76,51.8,2200.0,40.1776,40.2164,40.1776,40.2087,2200.0
2018-04-19 11:20:00,51.79,51.94,51.79,51.91,4000.0,40.2009,40.3174,40.2009,40.2941,4000.0
2018-04-19 11:30:00,51.91,51.93,51.83,51.9,3853.0,40.2941,40.3096,40.232,40.2863,3853.0
2018-04-19 11:40:00,51.92,51.92,51.72,51.73,1400.0,40.3018,40.3018,40.1466,40.1544,1400.0
2018-04-19 11:50:00,51.73,51.73,51.52,51.62,3050.0,40.1544,40.1544,39.9913,40.069,3050.0
2018-04-19 12:00:00,51.69,51.69,51.6,51.6,700.0,40.1233,40.1233,40.0534,40.0534,700.0
2018-04-19 12:10:00,51.57,51.58,51.56,51.57,1303.0,40.0302,40.0379,40.0224,40.0302,1303.0
2018-04-19 12:20:00,51.58,51.58,51.48,51.48,3290.0,40.0379,40.0379,39.9603,39.9603,3290.0
2018-04-19 12:30:00,51.49,51.51,51.48,51.51,1300.0,39.9681,39.9836,39.9603,39.9836,1300.0
2018-04-19 12:40:00,51.48,51.5,51.45,51.45,700.0,39.9603,39.9758,39.937,39.937,700.0
2018-04-19 12:50:00,51.48,51.5,51.45,51.45,1700.0,39.9603,39.9758,39.937,39.937,1700.0
2018-04-19 13:00:00,51.47,51.48,51.4,51.4,1460.0,39.9525,39.9603,39.8982,39.8982,1460.0
2018-04-19 13:10:00,51.36,51.37,51.29,51.31,1200.0,39.8671,39.8749,39.8128,39.8283,1200.0
2018-04-19 13:20:00,51.31,51.37,51.31,51.36,2100.0,39.8283,39.8749,39.8283,39.8671,2100.0
2018-04-19 13:30:00,51.38,51.39,51.33,51.34,5712.0,39.8827,39.8904,39.8439,39.8516,5712.0
2018-04-19 13:40:00,51.36,51.37,51.29,51.31,1900.0,39.8671,39.8749,39.8128,39.8283,1900.0
2018-04-19 13:50:00,51.34,51.36,51.31,51.36,2000.0,39.8516,39.8671,39.8283,39.8671,2000.0
2018-04-19 14:00:00,51.37,51.51,51.37,51.5,2700.0,39.8749,39.9836,39.8749,39.9758,2700.0
2018-04-19 14:10:00,51.56,51.74,51.56,51.74,1737.0,40.0224,40.1621,40.0224,40.1621,1737.0
2018-04-19 14:20:00,51.77,51.78,51.66,51.76,2699.0,40.1854,40.1932,40.1,40.1776,2699.0
2018-04-19 14:30:00,51.77,51.8,51.73,51.75,2820.0,40.1854,40.2087,40.1544,40.1699,2820.0
2018-04-19 14:40:00,51.8,51.81,51.77,51.79,2067.0,40.2087,40.2164,40.1854,40.2009,2067.0
2018-04-19 14:50:00,51.77,51.8,51.75,51.75,1900.0,40.1854,40.2087,40.1699,40.1699,1900.0
2018-04-19 15:00:00,51.75,51.84,51.75,51.81,2500.0,40.1699,40.2397,40.1699,40.2164,2500.0
2018-04-19 15:10:00,51.8,51.81,51.73,51.73,1300.0,40.2087,40.2164,40.1544,40.1544,1300.0
2018-04-19 15:20:00,51.75,51.75,51.69,51.71,2900.0,40.1699,40.1699,40.1233,40.1388,2900.0
2018-04-19 15:30:00,51.74,51.94,51.67,51.92,15994.0,40.1621,40.3174,40.1078,40.3018,15994.0
2018-04-19 15:40:00,51.93,52.01,51.81,51.83,7700.0,40.3096,40.3717,40.2164,40.232,7700.0
2018-04-19 15:50:00,51.83,51.98,51.83,51.93,11800.0,40.232,40.3484,40.232,40.3096,11800.0
2018-04-20 09:30:00,52.01,52.21,51.94,52.04,2700.0,40.3717,40.5269,40.3174,40.395,2700.0
2018-04-20 09:40:00,52.12,52.25,51.91,51.91,2300.0,40.4571,40.558,40.2941,40.2941,2300.0
2018-04-20 09:50:00,52.06,52.11,51.88,51.88,2100.0,40.4105,40.4493,40.2708,40.2708,2100.0
2018-04-20 10:00:00,51.89,51.92,51.83,51.91,2341.0,40.2785,40.3018,40.232,40.2941,2341.0
2018-04-20 10:10:00,51.95,51.95,51.81,51.9,1800.0,40.3251,40.3251,40.2164,40.2863,1800.0
2018-04-20 10:20:00,51.88,51.88,51.72,51.78,3100.0,40.2708,40.2708,40.1466,40.1932,3100.0
2018-04-20 10:30:00,51.78,51.78,51.55,51.55,2100.0,40.1932,40.1932,40.0146,40.0146,2100.0
2018-04-20 10:40:00,51.55,51.64,51.49,51.49,1669.0,40.0146,40.0845,39.9681,39.9681,1669.0
2018-04-20 10:50:00,51.45,51.55,51.36,51.54,5646.0,39.937,40.0146,39.8671,40.0069,5646.0
2018-04-20 11:00:00,51.57,51.57,51.48,51.51,1191.0,40.0302,40.0302,39.9603,39.9836,1191.0
2018-04-20 11:10:00,51.48,51.54,51.48,51.54,1901.0,39.9603,40.0069,39.9603,40.0069,1901.0
2018-04-20 11:20:00,51.54,51.54,51.38,51.38,1600.0,40.0069,40.0069,39.8827,39.8827,1600.0
2018-04-20 11:30:00,51.46,51.53,51.44,51.49,1900.0,39.9448,39.9991,39.9292,39.9681,1900.0
2018-04-20 11:40:00,51.5,51.5,51.41,51.44,2900.0,39.9758,39.9758,39.906,39.9292,2900.0
2018-04-20 11:50:00,51.42,51.42,51.35,51.41,1700.0,39.9137,39.9137,39.8594,39.906,1700.0
2018-04-20 12:00:00,51.39,51.44,51.38,51.41,2700.0,39.8904,39.9292,39.8827,39.906,2700.0
2018-04-20 12:10:00,51.36,51.36,51.3,51.35,1900.0,39.8671,39.8671,39.8206,39.8594,1900.0
2018-04-20 12:20:00,51.35,51.38,51.3,51.38,3000.0,39.8594,39.8827,39.8206,39.8827,3000.0
2018-04-20 12:30:00,51.35,51.36,51.25,51.26,1952.0,39.8594,39.8671,39.7818,39.7895,1952.0
2018-04-20 12:40:00,51.26,51.26,51.19,51.2,1300.0,39.7895,39.7895,39.7352,39.7429,1300.0
2018-04-20 12:50:00,51.19,51.23,51.18,51.23,1700.0,39.7352,39.7662,39.7274,39.7662,1700.0
2018-04-20 13:00:00,51.24,51.27,51.19,51.19,1330.0,39.774,39.7973,39.7352,39.7352,1330.0
2018-04-20 13:10:00,51.2,51.23,51.2,51.22,1400.0,39.7429,39.7662,39.7429,39.7585,1400.0
2018-04-20 13:20:00,51.24,51.26,51.17,51.19,2417.0,39.774,39.7895,39.7197,39.7352,2417.0
2018-04-20 13:30:00,51.18,51.19,51.12,51.19,1403.0,39.7274,39.7352,39.6809,39.7352,1403.0
2018-04-20 13:40:00,51.2,51.26,51.16,51.26,2680.0,39.7429,39.7895,39.7119,39.7895,2680.0
2018-04-20 13:50:00,51.26,51.31,51.24,51.27,2300.0,39.7895,39.8283,39.774,39.7973,2300.0
2018-04-20 14:00:00,51.25,51.25,51.21,51.23,900.0,39.7818,39.7818,39.7507,39.7662,900.0
2018-04-20 14:10:00,51.25,51.25,51.13,51.13,1700.0,39.7818,39.7818,39.6886,39.6886,1700.0
2018-04-20 14:20:00,51.14,51.26,51.12,51.26,2700.0,39.6964,39.7895,39.6809,39.7895,2700.0
2018-04-20 14:30:00,51.26,51.32,51.24,51.29,1900.0,39.7895,39.8361,39.774,39.8128,1900.0
2018-04-20 14:40:00,51.29,51.35,51.29,51.31,2100.0,39.8128,39.8594,39.8128,39.8283,2100.0
2018-04-20 14:50:00,51.32,51.34,51.27,51.3,1900.0,39.8361,39.8516,39.7973,39.8206,1900.0
2018-04-20 15:00:00,51.27,51.29,51.2,51.2,2300.0,39.7973,39.8128,39.7429,39.7429,2300.0
2018-04-20 15:10:00,51.2,51.23,51.1,51.1,2714.0,39.7429,39.7662,39.6653,39.6653,2714.0
2018-04-20 15:20:00,51.1,51.19,51.09,51.14,3500.0,39.6653,39.7352,39.6576,39.6964,3500.0
2018-04-20 15:30:00,51.15,51.23,51.11,51.21,3100.0,39.7041,39.7662,39.6731,39.7507,3100.0
2018-04-20 15:40:00,51.21,51.26,51.18,51.21,5500.0,39.7507,39.7895,39.7274,39.7507,5500.0
2018-04-20 15:50:00,51.23,51.3,51.18,51.18,11645.0,39.7662,39.8206,39.7274,39.7274,11645.0
2018-04-23 09:30:00,51.08,51.08,50.88,50.96,2800.0,39.6498,39.6498,39.4946,39.5567,2800.0
2018-04-23 09:40:00,50.97,51.08,50.91,51.02,3707.0,39.5644,39.6498,39.5178,39.6032,3707.0
2018-04-23 09:50:00,51.02,51.04,50.92,51.04,2600.0,39.6032,39.6188,39.5256,39.6188,2600.0
2018-04-23 10:00:00,51.09,51.23,51.05,51.15,5392.0,39.6576,39.7662,39.6265,39.7041,5392.0
2018-04-23 10:10:00,51.17,51.23,51.11,51.16,2818.0,39.7197,39.7662,39.6731,39.7119,2818.0
2018-04-23 10:20:00,51.18,51.18,51.06,51.09,4793.0,39.7274,39.7274,39.6343,39.6576,4793.0
2018-04-23 10:30:00,51.08,51.13,51.03,51.03,2989.0,39.6498,39.6886,39.611,39.611,2989.0
2018-04-23 10:40:00,51.0,51.06,50.97,50.97,1000.0,39.5877,39.6343,39.5644,39.5644,1000.0
2018-04-23 10:50:00,50.98,50.98,50.92,50.94,900.0,39.5722,39.5722,39.5256,39.5411,900.0
2018-04-23 11:00:00,50.94,50.94,50.79,50.82,2132.0,39.5411,39.5411,39.4247,39.448,2132.0
2018-04-23 11:10:00,50.75,50.85,50.72,50.8,5852.0,39.3936,39.4713,39.3704,39.4325,5852.0
2018-04-23 11:20:00,50.79,50.83,50.73,50.74,2880.0,39.4247,39.4557,39.3781,39.3859,2880.0
2018-04-23 11:30:00,50.74,50.76,50.68,50.68,2560.0,39.3859,39.4014,39.3393,39.3393,2560.0
2018-04-23 11:40:00,50.71,50.74,50.69,50.71,2513.0,39.3626,39.3859,39.3471,39.3626,2513.0
2018-04-23 11:50:00,50.7,50.71,50.57,50.6,2011.0,39.3548,39.3626,39.2539,39.2772,2011.0
2018-04-23 12:00:00,50.6,50.63,50.57,50.57,2800.0,39.2772,39.3005,39.2539,39.2539,2800.0
2018-04-23 12:10:00,50.55,50.58,50.54,50.57,2000.0,39.2384,39.2617,39.2306,39.2539,2000.0
2018-04-23 12:20:00,50.56,50.58,50.5,50.52,2609.0,39.2462,39.2617,39.1996,39.2151,2609.0
2018-04-23 12:30:00,50.54,50.6,50.53,50.54,3900.0,39.2306,39.2772,39.2229,39.2306,3900.0
2018-04-23 12:40:00,50.55,50.59,50.5,50.53,3100.0,39.2384,39.2694,39.1996,39.2229,3100.0
2018-04-23 12:50:00,50.52,50.53,50.49,50.5,1197.0,39.2151,39.2229,39.1918,39.1996,1197.0
2018-04-23 13:00:00,50.51,50.51,50.5,50.5,400.0,39.2074,39.2074,39.1996,39.1996,400.0
2018-04-23 13:10:00,50.51,50.55,50.5,50.5,800.0,39.2074,39.2384,39.1996,39.1996,800.0
2018-04-23 13:20:00,50.48,50.49,50.41,50.44,2550.0,39.1841,39.1918,39.1297,39.153,2550.0
2018-04-23 13:30:00,50.4,50.5,50.4,50.5,2111.0,39.122,39.1996,39.122,39.1996,2111.0
2018-04-23 13:40:00,50.47,50.49,50.44,50.44,1100.0,39.1763,39.1918,39.153,39.153,1100.0
2018-04-23 13:50:00,50.44,50.5,50.44,50.49,1000.0,39.153,39.1996,39.153,39.1918,1000.0
2018-04-23 14:00:00,50.49,50.58,50.44,50.44,2824.0,39.1918,39.2617,39.153,39.153,2824.0
2018-04-23 14:10:00,50.46,50.51,50.46,50.46,1200.0,39.1685,39.2074,39.1685,39.1685,1200.0
2018-04-23 14:20:00,50.42,50.46,50.4,50.46,3200.0,39.1375,39.1685,39.122,39.1685,3200.0
2018-04-23 14:30:00,50.44,50.46,50.39,50.42,2400.0,39.153,39.1685,39.1142,39.1375,2400.0
2018-04-23 14:40:00,50.44,50.49,50.44,50.45,1937.0,39.153,39.1918,39.153,39.1608,1937.0
2018-04-23 14:50:00,50.44,50.45,50.38,50.38,1800.0,39.153,39.1608,39.1064,39.1064,1800.0
2018-04-23 15:00:00,50.39,50.48,50.39,50.4,3700.0,39.1142,39.1841,39.1142,39.122,3700.0
2018-04-23 15:10:00,50.4,50.5,50.38,50.5,3100.0,39.122,39.1996,39.1064,39.1996,3100.0
2018-04-23 15:20:00,50.51,50.53,50.48,50.48,4400.0,39.2074,39.2229,39.1841,39.1841,4400.0
2018-04-23 15:30:00,50.48,50.5,50.47,50.48,3491.0,39.1841,39.1996,39.1763,39.1841,3491.0
2018-04-23 15:40:00,50.49,50.62,50.47,50.61,5300.0,39.1918,39.2927,39.1763,39.285,5300.0
2018-04-23 15:50:00,50.62,50.69,50.59,50.68,7900.0,39.2927,39.3471,39.2694,39.3393,7900.0
2018-04-24 09:30:00,50.81,50.81,50.71,50.71,900.0,39.4402,39.4402,39.3626,39.3626,900.0
2018-04-24 09:40:00,50.74,50.75,50.47,50.5,2992.0,39.3859,39.3936,39.1763,39.1996,2992.0
2018-04-24 09:50:00,50.48,50.51,50.19,50.23,10977.0,39.1841,39.2074,38.959,38.99,10977.0
2018-04-24 10:00:00,50.19,50.33,50.14,50.2,18614.0,38.959,39.0676,38.9201,38.9667,18614.0
2018-04-24 10:10:00,50.29,50.31,50.18,50.18,3378.0,39.0366,39.0521,38.9512,38.9512,3378.0
2018-04-24 10:20:00,50.2,50.38,50.19,50.38,3500.0,38.9667,39.1064,38.959,39.1064,3500.0
2018-04-24 10:30:00,50.38,50.5,50.33,50.5,5196.0,39.1064,39.1996,39.0676,39.1996,5196.0
2018-04-24 10:40:00,50.53,50.55,50.42,50.5,8200.0,39.2229,39.2384,39.1375,39.1996,8200.0
2018-04-24 10:50:00,50.5,50.62,50.49,50.56,8828.0,39.1996,39.2927,39.1918,39.2462,8828.0
2018-04-24 11:00:00,50.53,50.82,50.53,50.78,4697.0,39.2229,39.448,39.2229,39.4169,4697.0
2018-04-24 11:10:00,50.78,51.0,50.74,50.97,5900.0,39.4169,39.5877,39.3859,39.5644,5900.0
2018-04-24 11:20:00,50.97,51.0,50.88,50.92,3605.0,39.5644,39.5877,39.4946,39.5256,3605.0
2018-04-24 11:30:00,50.91,50.92,50.81,50.83,3961.0,39.5178,39.5256,39.4402,39.4557,3961.0
2018-04-24 11:40:00,50.84,50.85,50.74,50.76,2698.0,39.4635,39.4713,39.3859,39.4014,2698.0
2018-04-24 11:50:00,50.75,50.83,50.7,50.79,2200.0,39.3936,39.4557,39.3548,39.4247,2200.0
2018-04-24 12:00:00,50.82,50.94,50.8,50.91,2224.0,39.448,39.5411,39.4325,39.5178,2224.0
2018-04-24 12:10:00,50.9,51.06,50.9,51.06,1700.0,39.5101,39.6343,39.5101,39.6343,1700.0
2018-04-24 12:20:00,51.06,51.35,51.06,51.29,4100.0,39.6343,39.8594,39.6343,39.8128,4100.0
2018-04-24 12:30:00,51.25,51.36,51.23,51.31,3200.0,39.7818,39.8671,39.7662,39.8283,3200.0
2018-04-24 12:40:00,51.34,51.49,51.34,51.49,2700.0,39.8516,39.9681,39.8516,39.9681,2700.0
2018-04-24 12:50:00,51.52,51.55,51.43,51.43,3000.0,39.9913,40.0146,39.9215,39.9215,3000.0
2018-04-24 13:00:00,51.44,51.5,51.41,51.43,3103.0,39.9292,39.9758,39.906,39.9215,3103.0
2018-04-24 13:10:00,51.42,51.49,51.36,51.47,2512.0,39.9137,39.9681,39.8671,39.9525,2512.0
2018-04-24 13:20:00,51.43,51.46,51.4,51.42,1688.0,39.9215,39.9448,39.8982,39.9137,1688.0
2018-04-24 13:30:00,51.46,51.46,51.27,51.27,2600.0,39.9448,39.9448,39.7973,39.7973,2600.0
2018-04-24 13:40:00,51.27,51.34,51.27,51.34,2300.0,39.7973,39.8516,39.7973,39.8516,2300.0
2018-04-24 13:50:00,51.37,51.37,51.27,51.29,2340.0,39.8749,39.8749,39.7973,39.8128,2340.0
2018-04-24 14:00:00,51.3,51.3,51.22,51.22,2500.0,39.8206,39.8206,39.7585,39.7585,2500.0
2018-04-24 14:10:00,51.24,51.27,51.13,51.13,4200.0,39.774,39.7973,39.6886,39.6886,4200.0
2018-04-24 14:20:00,51.13,51.13,50.96,50.97,6122.0,39.6886,39.6886,39.5567,39.5644,6122.0
2018-04-24 14:30:00,50.97,51.0,50.76,50.76,5003.0,39.5644,39.5877,39.4014,39.4014,5003.0
2018-04-24 14:40:00,50.76,50.87,50.7,50.82,7206.0,39.4014,39.4868,39.3548,39.448,7206.0
2018-04-24 14:50:00,50.82,50.92,50.8,50.92,2500.0,39.448,39.5256,39.4325,39.5256,2500.0
2018-04-24 15:00:00,50.94,51.06,50.94,51.04,3200.0,39.5411,39.6343,39.5411,39.6188,3200.0
2018-04-24 15:10:00,51.04,51.1,50.99,50.99,3500.0,39.6188,39.6653,39.5799,39.5799,3500.0
2018-04-24 15:20:00,50.99,51.05,50.92,50.93,5552.0,39.5799,39.6265,39.5256,39.5334,5552.0
2018-04-24 15:30:00,50.93,50.93,50.83,50.88,8674.0,39.5334,39.5334,39.4557,39.4946,8674.0
2018-04-24 15:40:00,50.86,51.0,50.79,50.99,14403.0,39.479,39.5877,39.4247,39.5799,14403.0
2018-04-24 15:50:00,50.99,51.04,50.94,50.99,19677.0,39.5799,39.6188,39.5411,39.5799,19677.0
2018-04-25 09:30:00,50.75,50.8,50.52,50.76,2969.0,39.3936,39.4325,39.2151,39.4014,2969.0
2018-04-25 09:40:00,50.84,50.88,50.73,50.73,700.0,39.4635,39.4946,39.3781,39.3781,700.0
2018-04-25 09:50:00,50.74,50.9,50.74,50.77,1300.0,39.3859,39.5101,39.3859,39.4092,1300.0
2018-04-25 10:00:00,50.8,50.91,50.74,50.9,2029.0,39.4325,39.5178,39.3859,39.5101,2029.0
2018-04-25 10:10:00,50.9,50.98,50.89,50.91,2600.0,39.5101,39.5722,39.5023,39.5178,2600.0
2018-04-25 10:20:00,50.94,50.94,50.77,50.77,1600.0,39.5411,39.5411,39.4092,39.4092,1600.0
2018-04-25 10:30:00,50.78,50.79,50.63,50.63,2100.0,39.4169,39.4247,39.3005,39.3005,2100.0
2018-04-25 10:40:00,50.65,50.66,50.46,50.46,3142.0,39.316,39.3238,39.1685,39.1685,3142.0
2018-04-25 10:50:00,50.44,50.48,50.42,50.48,1300.0,39.153,39.1841,39.1375,39.1841,1300.0
2018-04-25 11:00:00,50.48,50.48,50.27,50.27,1700.0,39.1841,39.1841,39.0211,39.0211,1700.0
2018-04-25 11:10:00,50.33,50.38,50.26,50.26,2256.0,39.0676,39.1064,39.0133,39.0133,2256.0
2018-04-25 11:20:00,50.29,50.31,50.19,50.21,1983.0,39.0366,39.0521,38.959,38.9745,1983.0
2018-04-25 11:30:00,50.21,50.27,50.18,50.27,1400.0,38.9745,39.0211,38.9512,39.0211,1400.0
2018-04-25 11:40:00,50.28,50.33,50.25,50.28,1700.0,39.0288,39.0676,39.0055,39.0288,1700.0
2018-04-25 11:50:00,50.25,50.28,50.19,50.25,1500.0,39.0055,39.0288,38.959,39.0055,1500.0
2018-04-25 12:00:00,50.28,50.36,50.28,50.35,700.0,39.0288,39.0909,39.0288,39.0832,700.0
2018-04-25 12:10:00,50.35,50.35,50.33,50.35,400.0,39.0832,39.0832,39.0676,39.0832,400.0
2018-04-25 12:20:00,50.34,50.34,50.3,50.31,500.0,39.0754,39.0754,39.0443,39.0521,500.0
2018-04-25 12:30:00,50.3,50.31,50.28,50.28,300.0,39.0443,39.0521,39.0288,39.0288,300.0
2018-04-25 12:40:00,50.28,50.29,50.23,50.23,1300.0,39.0288,39.0366,38.99,38.99,1300.0
2018-04-25 12:50:00,50.23,50.32,50.23,50.3,900.0,38.99,39.0599,38.99,39.0443,900.0
2018-04-25 13:00:00,50.27,50.27,50.25,50.25,300.0,39.0211,39.0211,39.0055,39.0055,300.0
2018-04-25 13:10:00,50.24,50.54,49.6,49.82,15500.0,38.9978,39.2306,38.501,38.6718,15500.0
2018-04-25 13:20:00,49.78,50.0,49.73,49.98,8456.0,38.6407,38.8115,38.6019,38.7959,8456.0
2018-04-25 13:30:00,49.99,50.11,49.92,50.06,7568.0,38.8037,38.8969,38.7494,38.858,7568.0
2018-04-25 13:40:00,50.03,50.03,49.95,49.95,620.0,38.8348,38.8348,38.7727,38.7727,620.0
2018-04-25 13:50:00,49.95,50.04,49.9,50.03,2315.0,38.7727,38.8425,38.7339,38.8348,2315.0
2018-04-25 14:00:00,49.99,49.99,49.87,49.87,3100.0,38.8037,38.8037,38.7106,38.7106,3100.0
2018-04-25 14:10:00,49.87,49.94,49.86,49.9,3342.0,38.7106,38.7649,38.7028,38.7339,3342.0
2018-04-25 14:20:00,49.93,50.12,49.93,50.12,3154.0,38.7571,38.9046,38.7571,38.9046,3154.0
2018-04-25 14:30:00,50.1,50.19,50.08,50.17,5112.0,38.8891,38.959,38.8736,38.9434,5112.0
2018-04-25 14:40:00,50.21,50.23,50.09,50.15,4042.0,38.9745,38.99,38.8813,38.9279,4042.0
2018-04-25 14:50:00,50.15,50.37,50.15,50.34,2592.0,38.9279,39.0987,38.9279,39.0754,2592.0
2018-04-25 15:00:00,50.34,50.38,50.32,50.37,3000.0,39.0754,39.1064,39.0599,39.0987,3000.0
2018-04-25 15:10:00,50.38,50.43,50.35,50.4,2664.0,39.1064,39.1453,39.0832,39.122,2664.0
2018-04-25 15:20:00,50.42,50.45,50.42,50.42,3700.0,39.1375,39.1608,39.1375,39.1375,3700.0
2018-04-25 15:30:00,50.39,50.41,50.32,50.4,4095.0,39.1142,39.1297,39.0599,39.122,4095.0
2018-04-25 15:40:00,50.4,50.42,50.35,50.4,8627.0,39.122,39.1375,39.0832,39.122,8627.0
2018-04-25 15:50:00,50.4,50.45,50.37,50.45,13105.0,39.122,39.1608,39.0987,39.1608,13105.0
2018-04-26 09:30:00,50.97,50.98,50.27,50.46,14250.0,39.5644,39.5722,39.0211,39.1685,14250.0
2018-04-26 09:40:00,50.42,50.6,49.72,49.74,12507.0,39.1375,39.2772,38.5941,38.6097,12507.0
2018-04-26 09:50:00,49.83,49.97,49.61,49.97,12500.0,38.6795,38.7882,38.5087,38.7882,12500.0
2018-04-26 10:00:00,49.99,49.99,49.78,49.96,5856.0,38.8037,38.8037,38.6407,38.7804,5856.0
2018-04-26 10:10:00,49.95,50.06,49.93,49.96,3500.0,38.7727,38.858,38.7571,38.7804,3500.0
2018-04-26 10:20:00,49.88,49.94,49.78,49.87,6944.0,38.7183,38.7649,38.6407,38.7106,6944.0
2018-04-26 10:30:00,49.86,50.09,49.86,49.95,4201.0,38.7028,38.8813,38.7028,38.7727,4201.0
2018-04-26 10:40:00,49.97,50.0,49.82,49.9,7949.0,38.7882,38.8115,38.6718,38.7339,7949.0
2018-04-26 10:50:00,49.88,50.0,49.85,49.85,5979.0,38.7183,38.8115,38.695,38.695,5979.0
2018-04-26 11:00:00,49.84,49.95,49.77,49.94,3587.0,38.6873,38.7727,38.6329,38.7649,3587.0
2018-04-26 11:10:00,49.91,49.92,49.75,49.79,10714.0,38.7416,38.7494,38.6174,38.6485,10714.0
2018-04-26 11:20:00,49.82,49.93,49.77,49.87,5979.0,38.6718,38.7571,38.6329,38.7106,5979.0
2018-04-26 11:30:00,49.87,49.93,49.87,49.89,5823.0,38.7106,38.7571,38.7106,38.7261,5823.0
2018-04-26 11:40:00,49.9,49.96,49.88,49.95,10718.0,38.7339,38.7804,38.7183,38.7727,10718.0
2018-04-26 11:50:00,49.99,50.09,49.99,50.09,10249.0,38.8037,38.8813,38.8037,38.8813,10249.0
2018-04-26 12:00:00,50.1,50.3,50.1,50.26,4221.0,38.8891,39.0443,38.8891,39.0133,4221.0
2018-04-26 12:10:00,50.27,50.29,50.16,50.18,4583.0,39.0211,39.0366,38.9357,38.9512,4583.0
2018-04-26 12:20:00,50.19,50.34,50.16,50.31,4421.0,38.959,39.0754,38.9357,39.0521,4421.0
2018-04-26 12:30:00,50.31,50.33,50.02,50.02,5183.0,39.0521,39.0676,38.827,38.827,5183.0
2018-04-26 12:40:00,50.02,50.1,50.02,50.05,3579.0,38.827,38.8891,38.827,38.8503,3579.0
2018-04-26 12:50:00,50.07,50.08,50.01,50.01,3210.0,38.8658,38.8736,38.8192,38.8192,3210.0
2018-04-26 13:00:00,50.05,50.09,49.99,50.01,3896.0,38.8503,38.8813,38.8037,38.8192,3896.0
2018-04-26 13:10:00,49.99,50.04,49.96,50.01,3910.0,38.8037,38.8425,38.7804,38.8192,3910.0
2018-04-26 13:20:00,50.0,50.12,49.99,50.12,2432.0,38.8115,38.9046,38.8037,38.9046,2432.0
2018-04-26 13:30:00,50.1,50.24,50.1,50.17,4533.0,38.8891,38.9978,38.8891,38.9434,4533.0
2018-04-26 13:40:00,50.16,50.16,50.06,50.1,5240.0,38.9357,38.9357,38.858,38.8891,5240.0
2018-04-26 13:50:00,50.1,50.19,50.07,50.18,6480.0,38.8891,38.959,38.8658,38.9512,6480.0
2018-04-26 14:00:00,50.2,50.21,50.16,50.19,6251.0,38.9667,38.9745,38.9357,38.959,6251.0
2018-04-26 14:10:00,50.19,50.2,50.1,50.19,5825.0,38.959,38.9667,38.8891,38.959,5825.0
2018-04-26 14:20:00,50.2,50.2,50.12,50.18,7315.0,38.9667,38.9667,38.9046,38.9512,7315.0
2018-04-26 14:30:00,50.18,50.2,50.11,50.18,7571.0,38.9512,38.9667,38.8969,38.9512,7571.0
2018-04-26 14:40:00,50.18,50.21,50.14,50.19,9461.0,38.9512,38.9745,38.9201,38.959,9461.0
2018-04-26 14:50:00,50.19,50.42,50.19,50.42,13185.0,38.959,39.1375,38.959,39.1375,13185.0
2018-04-26 15:00:00,50.43,50.57,50.43,50.5,11313.0,39.1453,39.2539,39.1453,39.1996,11313.0
2018-04-26 15:10:00,50.49,50.49,50.36,50.37,8200.0,39.1918,39.1918,39.0909,39.0987,8200.0
2018-04-26 15:20:00,50.36,50.36,50.14,50.2,8932.0,39.0909,39.0909,38.9201,38.9667,8932.0
2018-04-26 15:30:00,50.2,50.25,50.19,50.21,7893.0,38.9667,39.0055,38.959,38.9745,7893.0
2018-04-26 15:40:00,50.2,50.2,50.11,50.11,11456.0,38.9667,38.9667,38.8969,38.8969,11456.0
2018-04-26 15:50:00,50.11,50.14,50.01,50.01,18931.0,38.8969,38.9201,38.8192,38.8192,18931.0
2018-04-27 09:30:00,50.61,51.28,50.6,51.27,16980.0,39.285,39.805,39.2772,39.7973,16980.0
2018-04-27 09:40:00,51.2,51.63,51.2,51.26,9415.0,39.7429,40.0767,39.7429,39.7895,9415.0
2018-04-27 09:50:00,51.34,51.78,51.34,51.61,11862.0,39.8516,40.1932,39.8516,40.0612,11862.0
2018-04-27 10:00:00,51.58,51.8,51.51,51.78,10890.0,40.0379,40.2087,39.9836,40.1932,10890.0
2018-04-27 10:10:00,51.74,52.1,51.74,52.08,23490.0,40.1621,40.4416,40.1621,40.426,23490.0
2018-04-27 10:20:00,52.1,52.16,51.79,51.95,7056.0,40.4416,40.4881,40.2009,40.3251,7056.0
2018-04-27 10:30:00,51.95,52.04,51.87,51.96,6127.0,40.3251,40.395,40.263,40.3329,6127.0
2018-04-27 10:40:00,51.95,52.24,51.95,52.2,5219.0,40.3251,40.5502,40.3251,40.5192,5219.0
2018-04-27 10:50:00,52.17,52.3,52.13,52.3,5042.0,40.4959,40.5968,40.4648,40.5968,5042.0
2018-04-27 11:00:00,52.35,52.55,52.33,52.53,6714.0,40.6356,40.7909,40.6201,40.7753,6714.0
2018-04-27 11:10:00,52.52,52.62,52.5,52.56,3200.0,40.7676,40.8452,40.752,40.7986,3200.0
2018-04-27 11:20:00,52.58,52.67,52.58,52.63,4077.0,40.8141,40.884,40.8141,40.853,4077.0
2018-04-27 11:30:00,52.54,52.69,52.52,52.67,3599.0,40.7831,40.8995,40.7676,40.884,3599.0
2018-04-27 11:40:00,52.68,52.87,52.63,52.82,6205.0,40.8918,41.0393,40.853,41.0004,6205.0
2018-04-27 11:50:00,52.9,52.92,52.81,52.81,3565.0,41.0625,41.0781,40.9927,40.9927,3565.0
2018-04-27 12:00:00,52.85,52.91,52.78,52.88,5171.0,41.0237,41.0703,40.9694,41.047,5171.0
2018-04-27 12:10:00,52.89,52.99,52.89,52.94,5002.0,41.0548,41.1324,41.0548,41.0936,5002.0
2018-04-27 12:20:00,52.97,53.03,52.96,53.02,4880.0,41.1169,41.1634,41.1091,41.1557,4880.0
2018-04-27 12:30:00,53.03,53.11,52.99,52.99,8787.0,41.1634,41.2255,41.1324,41.1324,8787.0
2018-04-27 12:40:00,52.96,52.97,52.87,52.91,9947.0,41.1091,41.1169,41.0393,41.0703,9947.0
2018-04-27 12:50:00,52.92,53.22,52.92,53.1,7200.0,41.0781,41.3109,41.0781,41.2178,7200.0
2018-04-27 13:00:00,53.12,53.16,52.98,53.03,6014.0,41.2333,41.2644,41.1246,41.1634,6014.0
2018-04-27 13:10:00,53.0,53.05,52.87,53.03,4903.0,41.1402,41.179,41.0393,41.1634,4903.0
2018-04-27 13:20:00,53.03,53.08,52.93,52.93,7520.0,41.1634,41.2023,41.0858,41.0858,7520.0
2018-04-27 13:30:00,52.92,52.92,52.77,52.83,3600.0,41.0781,41.0781,40.9616,41.0082,3600.0
2018-04-27 13:40:00,52.79,52.84,52.76,52.79,3600.0,40.9772,41.016,40.9539,40.9772,3600.0
2018-04-27 13:50:00,52.79,52.9,52.75,52.88,4000.0,40.9772,41.0625,40.9461,41.047,4000.0
2018-04-27 14:00:00,52.91,52.91,52.81,52.84,3487.0,41.0703,41.0703,40.9927,41.016,3487.0
2018-04-27 14:10:00,52.9,52.95,52.88,52.95,4369.0,41.0625,41.1014,41.047,41.1014,4369.0
2018-04-27 14:20:00,52.95,53.03,52.95,53.02,5091.0,41.1014,41.1634,41.1014,41.1557,5091.0
2018-04-27 14:30:00,53.02,53.15,53.02,53.03,5715.0,41.1557,41.2566,41.1557,41.1634,5715.0
2018-04-27 14:40:00,53.02,53.05,52.96,52.98,4747.0,41.1557,41.179,41.1091,41.1246,4747.0
2018-04-27 14:50:00,52.98,53.03,52.96,53.01,7780.0,41.1246,41.1634,41.1091,41.1479,7780.0
2018-04-27 15:00:00,52.99,53.06,52.96,53.04,8902.0,41.1324,41.1867,41.1091,41.1712,8902.0
2018-04-27 15:10:00,53.04,53.13,53.0,53.11,6587.0,41.1712,41.2411,41.1402,41.2255,6587.0
2018-04-27 15:20:00,53.09,53.13,53.03,53.03,7410.0,41.21,41.2411,41.1634,41.1634,7410.0
2018-04-27 15:30:00,53.01,53.15,52.96,53.1,12567.0,41.1479,41.2566,41.1091,41.2178,12567.0
2018-04-27 15:40:00,53.09,53.09,52.91,52.91,18247.0,41.21,41.21,41.0703,41.0703,18247.0
2018-04-27 15:50:00,52.91,52.93,52.77,52.85,31276.0,41.0703,41.0858,40.9616,41.0237,31276.0
2018-04-30 09:30:00,53.04,53.13,52.76,52.76,800.0,41.1712,41.2411,40.9539,40.9539,800.0
2018-04-30 09:40:00,52.56,52.85,52.56,52.84,948.0,40.7986,41.0237,40.7986,41.016,948.0
2018-04-30 09:50:00,52.87,52.89,52.54,52.8,3400.0,41.0393,41.0548,40.7831,40.9849,3400.0
2018-04-30 10:00:00,52.87,52.87,52.59,52.8,3000.0,41.0393,41.0393,40.8219,40.9849,3000.0
2018-04-30 10:10:00,52.81,52.85,52.71,52.83,4650.0,40.9927,41.0237,40.9151,41.0082,4650.0
2018-04-30 10:20:00,52.8,52.89,52.6,52.61,3981.0,40.9849,41.0548,40.8297,40.8374,3981.0
2018-04-30 10:30:00,52.6,52.79,52.6,52.67,5794.0,40.8297,40.9772,40.8297,40.884,5794.0
2018-04-30 10:40:00,52.65,52.74,52.61,52.65,2900.0,40.8685,40.9383,40.8374,40.8685,2900.0
2018-04-30 10:50:00,52.62,52.8,52.62,52.72,3359.0,40.8452,40.9849,40.8452,40.9228,3359.0
2018-04-30 11:00:00,52.75,52.75,52.65,52.74,2285.0,40.9461,40.9461,40.8685,40.9383,2285.0
2018-04-30 11:10:00,52.76,52.77,52.55,52.65,2297.0,40.9539,40.9616,40.7909,40.8685,2297.0
2018-04-30 11:20:00,52.64,52.65,52.56,52.56,3585.0,40.8607,40.8685,40.7986,40.7986,3585.0
2018-04-30 11:30:00,52.6,52.67,52.53,52.53,3888.0,40.8297,40.884,40.7753,40.7753,3888.0
2018-04-30 11:40:00,52.52,52.57,52.49,52.57,3400.0,40.7676,40.8064,40.7443,40.8064,3400.0
2018-04-30 11:50:00,52.56,52.79,52.53,52.78,3000.0,40.7986,40.9772,40.7753,40.9694,3000.0
2018-04-30 12:00:00,52.78,52.78,52.66,52.78,3800.0,40.9694,40.9694,40.8762,40.9694,3800.0
2018-04-30 12:10:00,52.79,52.79,52.67,52.75,3000.0,40.9772,40.9772,40.884,40.9461,3000.0
2018-04-30 12:20:00,52.73,52.81,52.7,52.73,2500.0,40.9306,40.9927,40.9073,40.9306,2500.0
2018-04-30 12:30:00,52.74,52.74,52.6,52.6,1600.0,40.9383,40.9383,40.8297,40.8297,1600.0
2018-04-30 12:40:00,52.64,52.65,52.59,52.61,3122.0,40.8607,40.8685,40.8219,40.8374,3122.0
2018-04-30 12:50:00,52.63,52.7,52.63,52.68,1100.0,40.853,40.9073,40.853,40.8918,1100.0
2018-04-30 13:00:00,52.7,52.75,52.66,52.75,1900.0,40.9073,40.9461,40.8762,40.9461,1900.0
2018-04-30 13:10:00,52.74,52.74,52.71,52.72,1000.0,40.9383,40.9383,40.9151,40.9228,1000.0
2018-04-30 13:20:00,52.73,52.85,52.72,52.85,1806.0,40.9306,41.0237,40.9228,41.0237,1806.0
2018-04-30 13:30:00,52.88,53.01,52.87,53.01,2400.0,41.047,41.1479,41.0393,41.1479,2400.0
2018-04-30 13:40:00,53.0,53.11,52.96,52.99,2100.0,41.1402,41.2255,41.1091,41.1324,2100.0
2018-04-30 13:50:00,53.0,53.09,52.98,53.09,2500.0,41.1402,41.21,41.1246,41.21,2500.0
2018-04-30 14:00:00,53.06,53.09,53.05,53.07,2700.0,41.1867,41.21,41.179,41.1945,2700.0
2018-04-30 14:10:00,53.07,53.15,53.07,53.12,2800.0,41.1945,41.2566,41.1945,41.2333,2800.0
2018-04-30 14:20:00,53.13,53.22,53.13,53.2,5734.0,41.2411,41.3109,41.2411,41.2954,5734.0
2018-04-30 14:30:00,53.19,53.24,53.18,53.22,2700.0,41.2876,41.3265,41.2799,41.3109,2700.0
2018-04-30 14:40:00,53.23,53.35,53.23,53.35,3849.0,41.3187,41.4118,41.3187,41.4118,3849.0
2018-04-30 14:50:00,53.35,53.41,53.35,53.39,3900.0,41.4118,41.4584,41.4118,41.4429,3900.0
2018-04-30 15:00:00,53.4,53.44,53.37,53.43,3700.0,41.4507,41.4817,41.4274,41.4739,3700.0
2018-04-30 15:10:00,53.42,53.42,53.36,53.38,3200.0,41.4662,41.4662,41.4196,41.4351,3200.0
2018-04-30 15:20:00,53.37,53.37,53.2,53.26,5744.0,41.4274,41.4274,41.2954,41.342,5744.0
2018-04-30 15:30:00,53.25,53.43,53.25,53.43,7510.0,41.3342,41.4739,41.3342,41.4739,7510.0
2018-04-30 15:40:00,53.44,53.5,53.32,53.38,12626.0,41.4817,41.5283,41.3886,41.4351,12626.0
2018-04-30 15:50:00,53.38,53.44,53.37,53.43,21314.0,41.4351,41.4817,41.4274,41.4739,21314.0
2018-05-01 09:30:00,53.58,53.84,53.49,53.49,3215.0,41.5904,41.7922,41.5205,41.5205,3215.0
2018-05-01 09:40:00,53.51,53.51,53.39,53.44,2200.0,41.536,41.536,41.4429,41.4817,2200.0
2018-05-01 09:50:00,53.49,53.66,53.46,53.65,3200.0,41.5205,41.6525,41.4972,41.6447,3200.0
2018-05-01 10:00:00,53.64,53.96,53.64,53.96,7170.0,41.6369,41.8853,41.6369,41.8853,7170.0
2018-05-01 10:10:00,53.99,54.17,53.97,54.14,10100.0,41.9086,42.0484,41.8931,42.0251,10100.0
2018-05-01 10:20:00,54.15,54.28,54.04,54.24,12152.0,42.0328,42.1337,41.9474,42.1027,12152.0
2018-05-01 10:30:00,54.24,54.27,54.0,54.04,5600.0,42.1027,42.126,41.9164,41.9474,5600.0
2018-05-01 10:40:00,54.03,54.03,53.89,53.96,9273.0,41.9397,41.9397,41.831,41.8853,9273.0
2018-05-01 10:50:00,53.97,54.04,53.86,53.86,5300.0,41.8931,41.9474,41.8077,41.8077,5300.0
2018-05-01 11:00:00,53.88,54.02,53.88,53.97,6000.0,41.8232,41.9319,41.8232,41.8931,6000.0
2018-05-01 11:10:00,53.96,54.26,53.96,54.17,12110.0,41.8853,42.1182,41.8853,42.0484,12110.0
2018-05-01 11:20:00,54.18,54.19,54.11,54.12,5307.0,42.0561,42.0639,42.0018,42.0095,5307.0
2018-05-01 11:30:00,54.13,54.3,54.13,54.3,3804.0,42.0173,42.1493,42.0173,42.1493,3804.0
2018-05-01 11:40:00,54.3,54.42,54.3,54.41,3480.0,42.1493,42.2424,42.1493,42.2346,3480.0
2018-05-01 11:50:00,54.4,54.49,54.38,54.42,6254.0,42.2269,42.2967,42.2114,42.2424,6254.0
2018-05-01 12:00:00,54.4,54.4,54.29,54.3,3100.0,42.2269,42.2269,42.1415,42.1493,3100.0
2018-05-01 12:10:00,54.29,54.36,54.29,54.36,3037.0,42.1415,42.1958,42.1415,42.1958,3037.0
2018-05-01 12:20:00,54.35,54.4,54.34,54.35,3214.0,42.1881,42.2269,42.1803,42.1881,3214.0
2018-05-01 12:30:00,54.36,54.37,54.34,54.37,2000.0,42.1958,42.2036,42.1803,42.2036,2000.0
2018-05-01 12:40:00,54.38,54.46,54.38,54.4,4500.0,42.2114,42.2735,42.2114,42.2269,4500.0
2018-05-01 12:50:00,54.4,54.47,54.4,54.45,7782.0,42.2269,42.2812,42.2269,42.2657,7782.0
2018-05-01 13:00:00,54.45,54.55,54.43,54.45,5726.0,42.2657,42.3433,42.2502,42.2657,5726.0
2018-05-01 13:10:00,54.46,54.47,54.44,54.44,2800.0,42.2735,42.2812,42.2579,42.2579,2800.0
2018-05-01 13:20:00,54.44,54.46,54.42,54.46,2560.0,42.2579,42.2735,42.2424,42.2735,2560.0
2018-05-01 13:30:00,54.46,54.57,54.44,54.57,4567.0,42.2735,42.3588,42.2579,42.3588,4567.0
2018-05-01 13:40:00,54.58,54.87,54.58,54.87,6482.0,42.3666,42.5917,42.3666,42.5917,6482.0
2018-05-01 13:50:00,54.84,54.88,54.8,54.88,4100.0,42.5684,42.5995,42.5374,42.5995,4100.0
2018-05-01 14:00:00,54.88,54.88,54.71,54.81,5900.0,42.5995,42.5995,42.4675,42.5451,5900.0
2018-05-01 14:10:00,54.8,54.82,54.77,54.79,3300.0,42.5374,42.5529,42.5141,42.5296,3300.0
2018-05-01 14:20:00,54.79,54.9,54.79,54.9,7753.0,42.5296,42.615,42.5296,42.615,7753.0
2018-05-01 14:30:00,54.9,55.14,54.9,55.08,10059.0,42.615,42.8013,42.615,42.7547,10059.0
2018-05-01 14:40:00,55.08,55.08,54.86,54.97,6200.0,42.7547,42.7547,42.5839,42.6693,6200.0
2018-05-01 14:50:00,54.98,55.12,54.98,55.12,6200.0,42.6771,42.7858,42.6771,42.7858,6200.0
2018-05-01 15:00:00,55.11,55.31,55.08,55.3,9093.0,42.778,42.9333,42.7547,42.9255,9093.0
2018-05-01 15:10:00,55.32,55.32,54.95,54.95,7400.0,42.941,42.941,42.6538,42.6538,7400.0
2018-05-01 15:20:00,54.97,54.98,54.83,54.87,10241.0,42.6693,42.6771,42.5607,42.5917,10241.0
2018-05-01 15:30:00,54.88,55.0,54.83,55.0,11100.0,42.5995,42.6926,42.5607,42.6926,11100.0
2018-05-01 15:40:00,55.01,55.1,54.84,54.84,15287.0,42.7004,42.7702,42.5684,42.5684,15287.0
2018-05-01 15:50:00,54.85,55.04,54.85,54.87,42561.0,42.5762,42.7237,42.5762,42.5917,42561.0
2018-05-02 09:30:00,54.57,54.65,54.29,54.5,2000.0,42.3588,42.4209,42.1415,42.3045,2000.0
2018-05-02 09:40:00,54.45,54.45,53.84,53.87,4200.0,42.2657,42.2657,41.7922,41.8155,4200.0
2018-05-02 09:50:00,53.87,54.04,53.83,53.86,2200.0,41.8155,41.9474,41.7844,41.8077,2200.0
2018-05-02 10:00:00,53.65,54.11,53.61,54.07,7873.0,41.6447,42.0018,41.6137,41.9707,7873.0
2018-05-02 10:10:00,54.12,54.29,54.11,54.25,3900.0,42.0095,42.1415,42.0018,42.1104,3900.0
2018-05-02 10:20:00,54.28,54.64,54.28,54.5,5200.0,42.1337,42.4132,42.1337,42.3045,5200.0
2018-05-02 10:30:00,54.45,54.49,54.33,54.43,2373.0,42.2657,42.2967,42.1725,42.2502,2373.0
2018-05-02 10:40:00,54.47,54.49,54.31,54.42,3400.0,42.2812,42.2967,42.157,42.2424,3400.0
2018-05-02 10:50:00,54.5,54.6,54.5,54.6,2100.0,42.3045,42.3821,42.3045,42.3821,2100.0
2018-05-02 11:00:00,54.6,54.85,54.59,54.83,3000.0,42.3821,42.5762,42.3744,42.5607,3000.0
2018-05-02 11:10:00,54.88,54.88,54.73,54.87,3000.0,42.5995,42.5995,42.483,42.5917,3000.0
2018-05-02 11:20:00,54.88,55.01,54.88,54.94,4100.0,42.5995,42.7004,42.5995,42.646,4100.0
2018-05-02 11:30:00,54.92,54.95,54.61,54.67,2500.0,42.6305,42.6538,42.3899,42.4365,2500.0
2018-05-02 11:40:00,54.65,54.65,54.6,54.6,2300.0,42.4209,42.4209,42.3821,42.3821,2300.0
2018-05-02 11:50:00,54.62,54.65,54.59,54.62,2100.0,42.3977,42.4209,42.3744,42.3977,2100.0
2018-05-02 12:00:00,54.57,54.7,54.53,54.68,2500.0,42.3588,42.4598,42.3278,42.4442,2500.0
2018-05-02 12:10:00,54.67,54.67,54.55,54.55,3000.0,42.4365,42.4365,42.3433,42.3433,3000.0
2018-05-02 12:20:00,54.55,54.56,54.49,54.54,1200.0,42.3433,42.3511,42.2967,42.3356,1200.0
2018-05-02 12:30:00,54.53,54.6,54.53,54.6,2759.0,42.3278,42.3821,42.3278,42.3821,2759.0
2018-05-02 12:40:00,54.6,54.66,54.6,54.62,2302.0,42.3821,42.4287,42.3821,42.3977,2302.0
2018-05-02 12:50:00,54.62,54.62,54.55,54.55,1851.0,42.3977,42.3977,42.3433,42.3433,1851.0
2018-05-02 13:00:00,54.54,54.59,54.51,54.59,1900.0,42.3356,42.3744,42.3123,42.3744,1900.0
2018-05-02 13:10:00,54.61,54.62,54.58,54.6,1900.0,42.3899,42.3977,42.3666,42.3821,1900.0
2018-05-02 13:20:00,54.65,54.65,54.63,54.63,600.0,42.4209,42.4209,42.4054,42.4054,600.0
2018-05-02 13:30:00,54.64,54.71,54.64,54.71,1667.0,42.4132,42.4675,42.4132,42.4675,1667.0
2018-05-02 13:40:00,54.7,54.78,54.69,54.78,3395.0,42.4598,42.5219,42.452,42.5219,3395.0
2018-05-02 13:50:00,54.78,54.9,54.76,54.89,2600.0,42.5219,42.615,42.5063,42.6072,2600.0
2018-05-02 14:00:00,54.9,55.01,54.81,54.96,7154.0,42.615,42.7004,42.5451,42.6616,7154.0
2018-05-02 14:10:00,54.94,55.0,54.8,54.82,9181.0,42.646,42.6926,42.5374,42.5529,9181.0
2018-05-02 14:20:00,54.81,54.88,54.75,54.87,5597.0,42.5451,42.5995,42.4986,42.5917,5597.0
2018-05-02 14:30:00,54.86,54.88,54.73,54.79,5553.0,42.5839,42.5995,42.483,42.5296,5553.0
2018-05-02 14:40:00,54.8,54.93,54.74,54.92,6900.0,42.5374,42.6383,42.4908,42.6305,6900.0
2018-05-02 14:50:00,54.92,55.04,54.86,54.97,5623.0,42.6305,42.7237,42.5839,42.6693,5623.0
2018-05-02 15:00:00,54.96,55.1,54.85,55.1,4629.0,42.6616,42.7702,42.5762,42.7702,4629.0
2018-05-02 15:10:00,55.08,55.16,55.03,55.05,9400.0,42.7547,42.8168,42.7159,42.7314,9400.0
2018-05-02 15:20:00,55.05,55.16,55.04,55.11,16792.0,42.7314,42.8168,42.7237,42.778,16792.0
2018-05-02 15:30:00,55.11,55.14,55.04,55.1,13754.0,42.778,42.8013,42.7237,42.7702,13754.0
2018-05-02 15:40:00,55.1,55.21,55.03,55.03,17710.0,42.7702,42.8556,42.7159,42.7159,17710.0
2018-05-02 15:50:00,55.02,55.1,54.91,55.08,19500.0,42.7081,42.7702,42.6228,42.7547,19500.0
2018-05-03 09:30:00,54.84,55.0,54.72,54.94,1800.0,42.5684,42.6926,42.4753,42.646,1800.0
2018-05-03 09:40:00,55.01,55.29,55.01,55.13,800.0,42.7004,42.9177,42.7004,42.7935,800.0
2018-05-03 09:50:00,55.15,55.43,55.15,55.43,3000.0,42.8091,43.0264,42.8091,43.0264,3000.0
2018-05-03 10:00:00,55.39,55.39,55.27,55.35,4400.0,42.9954,42.9954,42.9022,42.9643,4400.0
2018-05-03 10:10:00,55.36,55.5,55.35,55.49,4074.0,42.9721,43.0807,42.9643,43.073,4074.0
2018-05-03 10:20:00,55.53,55.6,55.48,55.6,4339.0,43.104,43.1584,43.0652,43.1584,4339.0
2018-05-03 10:30:00,55.6,55.6,55.39,55.4,5300.0,43.1584,43.1584,42.9954,43.0031,5300.0
2018-05-03 10:40:00,55.41,55.58,55.4,55.57,5100.0,43.0109,43.1428,43.0031,43.1351,5100.0
2018-05-03 10:50:00,55.56,55.73,55.55,55.7,5000.0,43.1273,43.2593,43.1195,43.236,5000.0
2018-05-03 11:00:00,55.68,55.92,55.68,55.9,4220.0,43.2205,43.4068,43.2205,43.3912,4220.0
2018-05-03 11:10:00,55.91,55.99,55.87,55.87,4600.0,43.399,43.4611,43.3679,43.3679,4600.0
2018-05-03 11:20:00,55.88,55.91,55.78,55.78,1900.0,43.3757,43.399,43.2981,43.2981,1900.0
2018-05-03 11:30:00,55.64,55.79,55.64,55.79,2391.0,43.1894,43.3058,43.1894,43.3058,2391.0
2018-05-03 11:40:00,55.79,55.91,55.77,55.84,3200.0,43.3058,43.399,43.2903,43.3447,3200.0
2018-05-03 11:50:00,55.84,55.85,55.79,55.83,2600.0,43.3447,43.3524,43.3058,43.3369,2600.0
2018-05-03 12:00:00,55.81,55.81,55.57,55.57,1700.0,43.3214,43.3214,43.1351,43.1351,1700.0
2018-05-03 12:10:00,55.52,55.62,55.52,55.59,1052.0,43.0963,43.1739,43.0963,43.1506,1052.0
2018-05-03 12:20:00,55.56,55.63,55.56,55.59,1646.0,43.1273,43.1816,43.1273,43.1506,1646.0
2018-05-03 12:30:00,55.59,55.6,55.53,55.58,3900.0,43.1506,43.1584,43.104,43.1428,3900.0
2018-05-03 12:40:00,55.57,55.57,55.47,55.48,2100.0,43.1351,43.1351,43.0574,43.0652,2100.0
2018-05-03 12:50:00,55.47,55.64,55.47,55.64,900.0,43.0574,43.1894,43.0574,43.1894,900.0
2018-05-03 13:00:00,55.66,55.71,55.6,55.6,1900.0,43.2049,43.2437,43.1584,43.1584,1900.0
2018-05-03 13:10:00,55.58,55.61,55.52,55.52,1900.0,43.1428,43.1661,43.0963,43.0963,1900.0
2018-05-03 13:20:00,55.5,55.51,55.45,55.46,5700.0,43.0807,43.0885,43.0419,43.0497,5700.0
2018-05-03 13:30:00,55.48,55.6,55.48,55.6,1200.0,43.0652,43.1584,43.0652,43.1584,1200.0
2018-05-03 13:40:00,55.59,55.63,55.59,55.6,2505.0,43.1506,43.1816,43.1506,43.1584,2505.0
2018-05-03 13:50:00,55.58,55.63,55.58,55.62,300.0,43.1428,43.1816,43.1428,43.1739,300.0
2018-05-03 14:00:00,55.57,55.57,55.52,55.54,1000.0,43.1351,43.1351,43.0963,43.1118,1000.0
2018-05-03 14:10:00,55.53,55.53,55.47,55.49,2300.0,43.104,43.104,43.0574,43.073,2300.0
2018-05-03 14:20:00,55.51,55.55,55.48,55.55,700.0,43.0885,43.1195,43.0652,43.1195,700.0
2018-05-03 14:30:00,55.57,55.6,55.49,55.5,1700.0,43.1351,43.1584,43.073,43.0807,1700.0
2018-05-03 14:40:00,55.49,55.51,55.44,55.46,1042.0,43.073,43.0885,43.0342,43.0497,1042.0
2018-05-03 14:50:00,55.45,55.45,55.43,55.44,1800.0,43.0419,43.0419,43.0264,43.0342,1800.0
2018-05-03 15:00:00,55.47,55.5,55.46,55.49,1300.0,43.0574,43.0807,43.0497,43.073,1300.0
2018-05-03 15:10:00,55.47,55.56,55.46,55.53,3400.0,43.0574,43.1273,43.0497,43.104,3400.0
2018-05-03 15:20:00,55.55,55.55,55.42,55.42,2400.0,43.1195,43.1195,43.0186,43.0186,2400.0
2018-05-03 15:30:00,55.43,55.43,55.36,55.36,1700.0,43.0264,43.0264,42.9721,42.9721,1700.0
2018-05-03 15:40:00,55.36,55.47,55.35,55.47,7352.0,42.9721,43.0574,42.9643,43.0574,7352.0
2018-05-03 15:50:00,55.45,55.53,55.45,55.47,11515.0,43.0419,43.104,43.0419,43.0574,11515.0
2018-05-04 09:30:00,55.43,55.85,55.43,55.85,1800.0,43.0264,43.3524,43.0264,43.3524,1800.0
2018-05-04 09:40:00,55.83,55.87,55.65,55.87,1400.0,43.3369,43.3679,43.1972,43.3679,1400.0
2018-05-04 09:50:00,55.89,55.97,55.85,55.86,3310.0,43.3835,43.4456,43.3524,43.3602,3310.0
2018-05-04 10:00:00,55.83,55.84,55.63,55.63,1800.0,43.3369,43.3447,43.1816,43.1816,1800.0
2018-05-04 10:10:00,55.64,55.84,55.59,55.81,4400.0,43.1894,43.3447,43.1506,43.3214,4400.0
2018-05-04 10:20:00,55.78,55.84,55.78,55.82,2400.0,43.2981,43.3447,43.2981,43.3291,2400.0
2018-05-04 10:30:00,55.78,55.85,55.72,55.76,4400.0,43.2981,43.3524,43.2515,43.2826,4400.0
2018-05-04 10:40:00,55.77,55.94,55.77,55.94,3196.0,43.2903,43.4223,43.2903,43.4223,3196.0
2018-05-04 10:50:00,55.93,55.93,55.88,55.92,2300.0,43.4145,43.4145,43.3757,43.4068,2300.0
2018-05-04 11:00:00,55.91,55.91,55.82,55.89,14800.0,43.399,43.399,43.3291,43.3835,14800.0
2018-05-04 11:10:00,55.89,55.99,55.89,55.99,3201.0,43.3835,43.4611,43.3835,43.4611,3201.0
2018-05-04 11:20:00,56.0,56.16,56.0,56.13,2984.0,43.4689,43.593,43.4689,43.5698,2984.0
2018-05-04 11:30:00,56.13,56.19,56.1,56.12,2100.0,43.5698,43.6163,43.5465,43.562,2100.0
2018-05-04 11:40:00,56.13,56.21,56.1,56.17,2467.0,43.5698,43.6319,43.5465,43.6008,2467.0
2018-05-04 11:50:00,56.17,56.21,56.14,56.14,2882.0,43.6008,43.6319,43.5775,43.5775,2882.0
2018-05-04 12:00:00,56.09,56.16,56.09,56.16,1400.0,43.5387,43.593,43.5387,43.593,1400.0
2018-05-04 12:10:00,56.16,56.16,56.07,56.07,1519.0,43.593,43.593,43.5232,43.5232,1519.0
2018-05-04 12:20:00,56.07,56.07,56.0,56.03,800.0,43.5232,43.5232,43.4689,43.4921,800.0
2018-05-04 12:30:00,56.03,56.03,55.97,55.98,1100.0,43.4921,43.4921,43.4456,43.4533,1100.0
2018-05-04 12:40:00,55.98,56.11,55.98,56.11,1000.0,43.4533,43.5542,43.4533,43.5542,1000.0
2018-05-04 12:50:00,56.09,56.2,56.07,56.09,2300.0,43.5387,43.6241,43.5232,43.5387,2300.0
2018-05-04 13:00:00,56.12,56.13,56.07,56.13,1600.0,43.562,43.5698,43.5232,43.5698,1600.0
2018-05-04 13:10:00,56.11,56.18,56.1,56.11,1500.0,43.5542,43.6086,43.5465,43.5542,1500.0
2018-05-04 13:20:00,56.14,56.17,56.13,56.17,1100.0,43.5775,43.6008,43.5698,43.6008,1100.0
2018-05-04 13:30:00,56.12,56.12,55.99,56.01,1100.0,43.562,43.562,43.4611,43.4766,1100.0
2018-05-04 13:40:00,55.99,56.0,55.97,55.97,1200.0,43.4611,43.4689,43.4456,43.4456,1200.0
2018-05-04 13:50:00,55.95,56.0,55.94,55.96,1700.0,43.43,43.4689,43.4223,43.4378,1700.0
2018-05-04 14:00:00,55.95,56.01,55.87,56.01,2500.0,43.43,43.4766,43.3679,43.4766,2500.0
2018-05-04 14:10:00,56.01,56.08,56.01,56.08,1100.0,43.4766,43.5309,43.4766,43.5309,1100.0
2018-05-04 14:20:00,56.08,56.13,56.05,56.12,2900.0,43.5309,43.5698,43.5077,43.562,2900.0
2018-05-04 14:30:00,56.15,56.23,56.15,56.23,1600.0,43.5853,43.6474,43.5853,43.6474,1600.0
2018-05-04 14:40:00,56.22,56.28,56.18,56.28,1702.0,43.6396,43.6862,43.6086,43.6862,1702.0
2018-05-04 14:50:00,56.22,56.22,56.12,56.12,1700.0,43.6396,43.6396,43.562,43.562,1700.0
2018-05-04 15:00:00,56.14,56.16,56.13,56.16,2600.0,43.5775,43.593,43.5698,43.593,2600.0
2018-05-04 15:10:00,56.16,56.21,56.15,56.17,2300.0,43.593,43.6319,43.5853,43.6008,2300.0
2018-05-04 15:20:00,56.18,56.2,56.18,56.2,1600.0,43.6086,43.6241,43.6086,43.6241,1600.0
2018-05-04 15:30:00,56.18,56.18,56.04,56.04,3300.0,43.6086,43.6086,43.4999,43.4999,3300.0
2018-05-04 15:40:00,56.03,56.11,56.03,56.05,7269.0,43.4921,43.5542,43.4921,43.5077,7269.0
2018-05-04 15:50:00,56.03,56.23,56.02,56.17,15001.0,43.4921,43.6474,43.4844,43.6008,15001.0
2018-05-07 09:30:00,55.56,55.56,55.34,55.34,2100.0,43.8008,43.8008,43.6274,43.6274,2100.0
2018-05-07 09:40:00,55.27,55.33,55.2,55.33,1400.0,43.5722,43.6195,43.517,43.6195,1400.0
2018-05-07 09:50:00,55.4,55.4,55.28,55.4,1700.0,43.6747,43.6747,43.5801,43.6747,1700.0
2018-05-07 10:00:00,55.4,55.49,55.35,55.46,1900.0,43.6747,43.7456,43.6353,43.722,1900.0
2018-05-07 10:10:00,55.43,55.49,55.43,55.45,1500.0,43.6983,43.7456,43.6983,43.7141,1500.0
2018-05-07 10:20:00,55.42,55.48,55.41,55.43,1100.0,43.6904,43.7377,43.6826,43.6983,1100.0
2018-05-07 10:30:00,55.45,55.47,55.41,55.41,1700.0,43.7141,43.7299,43.6826,43.6826,1700.0
2018-05-07 10:40:00,55.31,55.31,55.17,55.18,1700.0,43.6037,43.6037,43.4934,43.5012,1700.0
2018-05-07 10:50:00,55.18,55.23,55.13,55.23,1356.0,43.5012,43.5407,43.4618,43.5407,1356.0
2018-05-07 11:00:00,55.31,55.5,55.31,55.49,1600.0,43.6037,43.7535,43.6037,43.7456,1600.0
2018-05-07 11:10:00,55.48,55.52,55.46,55.51,1600.0,43.7377,43.7693,43.722,43.7614,1600.0
2018-05-07 11:20:00,55.48,55.57,55.48,55.57,1900.0,43.7377,43.8087,43.7377,43.8087,1900.0
2018-05-07 11:30:00,55.56,55.61,55.48,55.61,874.0,43.8008,43.8402,43.7377,43.8402,874.0
2018-05-07 11:40:00,55.61,55.66,55.59,55.66,800.0,43.8402,43.8796,43.8245,43.8796,800.0
2018-05-07 11:50:00,55.64,55.66,55.6,55.62,1901.0,43.8639,43.8796,43.8323,43.8481,1901.0
2018-05-07 12:00:00,55.61,55.63,55.52,55.52,1700.0,43.8402,43.856,43.7693,43.7693,1700.0
2018-05-07 12:10:00,55.51,55.53,55.51,55.52,700.0,43.7614,43.7772,43.7614,43.7693,700.0
2018-05-07 12:20:00,55.52,55.55,55.49,55.52,1600.0,43.7693,43.7929,43.7456,43.7693,1600.0
2018-05-07 12:30:00,55.51,55.52,55.51,55.52,700.0,43.7614,43.7693,43.7614,43.7693,700.0
2018-05-07 12:40:00,55.54,55.55,55.5,55.5,1100.0,43.785,43.7929,43.7535,43.7535,1100.0
2018-05-07 12:50:00,55.49,55.52,55.48,55.48,1600.0,43.7456,43.7693,43.7377,43.7377,1600.0
2018-05-07 13:00:00,55.49,55.49,55.41,55.44,1100.0,43.7456,43.7456,43.6826,43.7062,1100.0
2018-05-07 13:10:00,55.45,55.47,55.42,55.44,600.0,43.7141,43.7299,43.6904,43.7062,600.0
2018-05-07 13:20:00,55.41,55.48,55.41,55.48,1400.0,43.6826,43.7377,43.6826,43.7377,1400.0
2018-05-07 13:30:00,55.51,55.54,55.45,55.45,1200.0,43.7614,43.785,43.7141,43.7141,1200.0
2018-05-07 13:40:00,55.47,55.53,55.47,55.5,1000.0,43.7299,43.7772,43.7299,43.7535,1000.0
2018-05-07 13:50:00,55.49,55.61,55.49,55.53,1200.0,43.7456,43.8402,43.7456,43.7772,1200.0
2018-05-07 14:00:00,55.53,55.53,55.5,55.52,700.0,43.7772,43.7772,43.7535,43.7693,700.0
2018-05-07 14:10:00,55.51,55.59,55.51,55.55,1700.0,43.7614,43.8245,43.7614,43.7929,1700.0
2018-05-07 14:20:00,55.56,55.6,55.54,55.57,800.0,43.8008,43.8323,43.785,43.8087,800.0
2018-05-07 14:30:00,55.58,55.68,55.57,55.68,2000.0,43.8166,43.8954,43.8087,43.8954,2000.0
2018-05-07 14:40:00,55.68,55.72,55.63,55.65,2000.0,43.8954,43.9269,43.856,43.8718,2000.0
2018-05-07 14:50:00,55.62,55.63,55.6,55.63,1400.0,43.8481,43.856,43.8323,43.856,1400.0
2018-05-07 15:00:00,55.62,55.64,55.57,55.59,3100.0,43.8481,43.8639,43.8087,43.8245,3100.0
2018-05-07 15:10:00,55.6,55.65,55.58,55.6,3128.0,43.8323,43.8718,43.8166,43.8323,3128.0
2018-05-07 15:20:00,55.6,55.6,55.53,55.6,2600.0,43.8323,43.8323,43.7772,43.8323,2600.0
2018-05-07 15:30:00,55.58,55.64,55.56,55.6,2800.0,43.8166,43.8639,43.8008,43.8323,2800.0
2018-05-07 15:40:00,55.61,55.7,55.57,55.65,4730.0,43.8402,43.9112,43.8087,43.8718,4730.0
2018-05-07 15:50:00,55.66,55.76,55.63,55.71,12299.0,43.8796,43.9585,43.856,43.9191,12299.0
2018-05-08 09:30:00,55.45,55.52,55.21,55.26,2000.0,43.7141,43.7693,43.5249,43.5643,2000.0
2018-05-08 09:40:00,55.31,55.49,55.31,55.34,2500.0,43.6037,43.7456,43.6037,43.6274,2500.0
2018-05-08 09:50:00,55.28,55.28,54.93,55.19,5294.0,43.5801,43.5801,43.3041,43.5091,5294.0
2018-05-08 10:00:00,55.26,55.31,55.13,55.13,3326.0,43.5643,43.6037,43.4618,43.4618,3326.0
2018-05-08 10:10:00,55.09,55.2,55.0,55.2,4400.0,43.4303,43.517,43.3593,43.517,4400.0
2018-05-08 10:20:00,55.19,55.2,54.95,54.98,2400.0,43.5091,43.517,43.3199,43.3436,2400.0
2018-05-08 10:30:00,54.97,55.13,54.97,55.01,1723.0,43.3357,43.4618,43.3357,43.3672,1723.0
2018-05-08 10:40:00,55.03,55.12,55.01,55.07,5922.0,43.383,43.4539,43.3672,43.4145,5922.0
2018-05-08 10:50:00,54.96,55.04,54.92,54.96,5800.0,43.3278,43.3909,43.2963,43.3278,5800.0
2018-05-08 11:00:00,54.91,55.09,54.91,55.08,2700.0,43.2884,43.4303,43.2884,43.4224,2700.0
2018-05-08 11:10:00,55.06,55.12,55.01,55.04,4449.0,43.4066,43.4539,43.3672,43.3909,4449.0
2018-05-08 11:20:00,55.07,55.14,55.04,55.13,1921.0,43.4145,43.4697,43.3909,43.4618,1921.0
2018-05-08 11:30:00,55.09,55.12,55.03,55.06,3920.0,43.4303,43.4539,43.383,43.4066,3920.0
2018-05-08 11:40:00,55.05,55.05,55.01,55.01,3900.0,43.3988,43.3988,43.3672,43.3672,3900.0
2018-05-08 11:50:00,55.03,55.05,54.98,54.98,4684.0,43.383,43.3988,43.3436,43.3436,4684.0
2018-05-08 12:00:00,54.98,55.01,54.93,54.93,2000.0,43.3436,43.3672,43.3041,43.3041,2000.0
2018-05-08 12:10:00,54.91,54.97,54.9,54.97,1700.0,43.2884,43.3357,43.2805,43.3357,1700.0
2018-05-08 12:20:00,54.95,54.97,54.93,54.97,2300.0,43.3199,43.3357,43.3041,43.3357,2300.0
2018-05-08 12:30:00,54.95,54.96,54.88,54.88,1400.0,43.3199,43.3278,43.2647,43.2647,1400.0
2018-05-08 12:40:00,54.89,54.9,54.85,54.85,3600.0,43.2726,43.2805,43.2411,43.2411,3600.0
2018-05-08 12:50:00,54.85,55.01,54.84,54.99,2860.0,43.2411,43.3672,43.2332,43.3515,2860.0
2018-05-08 13:00:00,55.02,55.02,54.99,55.0,1300.0,43.3751,43.3751,43.3515,43.3593,1300.0
2018-05-08 13:10:00,55.05,55.08,55.03,55.03,4971.0,43.3988,43.4224,43.383,43.383,4971.0
2018-05-08 13:20:00,55.03,55.07,55.0,55.05,4209.0,43.383,43.4145,43.3593,43.3988,4209.0
2018-05-08 13:30:00,55.05,55.09,55.04,55.05,1900.0,43.3988,43.4303,43.3909,43.3988,1900.0
2018-05-08 13:40:00,55.05,55.08,55.03,55.04,4051.0,43.3988,43.4224,43.383,43.3909,4051.0
2018-05-08 13:50:00,55.02,55.06,55.0,55.0,1400.0,43.3751,43.4066,43.3593,43.3593,1400.0
2018-05-08 14:00:00,55.01,55.03,54.95,54.97,47336.0,43.3672,43.383,43.3199,43.3357,47336.0
2018-05-08 14:10:00,54.95,54.95,54.84,54.84,2500.0,43.3199,43.3199,43.2332,43.2332,2500.0
2018-05-08 14:20:00,54.85,55.01,54.84,55.01,3900.0,43.2411,43.3672,43.2332,43.3672,3900.0
2018-05-08 14:30:00,55.03,55.09,55.0,55.01,6500.0,43.383,43.4303,43.3593,43.3672,6500.0
2018-05-08 14:40:00,55.01,55.04,54.99,54.99,12221.0,43.3672,43.3909,43.3515,43.3515,12221.0
2018-05-08 14:50:00,54.98,55.13,54.98,55.05,11483.0,43.3436,43.4618,43.3436,43.3988,11483.0
2018-05-08 15:00:00,55.05,55.2,55.05,55.19,4600.0,43.3988,43.517,43.3988,43.5091,4600.0
2018-05-08 15:10:00,55.18,55.2,55.17,55.2,4700.0,43.5012,43.517,43.4934,43.517,4700.0
2018-05-08 15:20:00,55.21,55.27,55.21,55.22,4680.0,43.5249,43.5722,43.5249,43.5328,4680.0
2018-05-08 15:30:00,55.2,55.27,55.19,55.2,5822.0,43.517,43.5722,43.5091,43.517,5822.0
2018-05-08 15:40:00,55.2,55.2,54.99,55.05,16889.0,43.517,43.517,43.3515,43.3988,16889.0
2018-05-08 15:50:00,55.06,55.14,54.97,55.11,17445.0,43.4066,43.4697,43.3357,43.4461,17445.0
2018-05-09 09:30:00,54.79,54.96,54.64,54.84,2600.0,43.1938,43.3278,43.0755,43.2332,2600.0
2018-05-09 09:40:00,54.9,55.0,54.82,54.96,2200.0,43.2805,43.3593,43.2174,43.3278,2200.0
2018-05-09 09:50:00,54.93,54.97,54.82,54.97,2600.0,43.3041,43.3357,43.2174,43.3357,2600.0
2018-05-09 10:00:00,54.97,55.14,54.96,55.09,3500.0,43.3357,43.4697,43.3278,43.4303,3500.0
2018-05-09 10:10:00,55.09,55.09,54.96,54.96,1900.0,43.4303,43.4303,43.3278,43.3278,1900.0
2018-05-09 10:20:00,54.94,54.94,54.9,54.94,2200.0,43.312,43.312,43.2805,43.312,2200.0
2018-05-09 10:30:00,54.93,55.03,54.9,55.0,8800.0,43.3041,43.383,43.2805,43.3593,8800.0
2018-05-09 10:40:00,54.95,54.97,54.89,54.95,3700.0,43.3199,43.3357,43.2726,43.3199,3700.0
2018-05-09 10:50:00,54.95,54.99,54.95,54.97,2700.0,43.3199,43.3515,43.3199,43.3357,2700.0
2018-05-09 11:00:00,54.99,55.05,54.98,55.05,2100.0,43.3515,43.3988,43.3436,43.3988,2100.0
2018-05-09 11:10:00,55.07,55.21,55.07,55.16,3100.0,43.4145,43.5249,43.4145,43.4855,3100.0
2018-05-09 11:20:00,55.14,55.25,55.14,55.19,1900.0,43.4697,43.5564,43.4697,43.5091,1900.0
2018-05-09 11:30:00,55.17,55.18,55.09,55.14,2100.0,43.4934,43.5012,43.4303,43.4697,2100.0
2018-05-09 11:40:00,55.15,55.15,55.09,55.11,500.0,43.4776,43.4776,43.4303,43.4461,500.0
2018-05-09 11:50:00,55.06,55.15,55.06,55.14,1500.0,43.4066,43.4776,43.4066,43.4697,1500.0
2018-05-09 12:00:00,55.11,55.11,55.03,55.11,1400.0,43.4461,43.4461,43.383,43.4461,1400.0
2018-05-09 12:10:00,55.04,55.15,55.04,55.11,1200.0,43.3909,43.4776,43.3909,43.4461,1200.0
2018-05-09 12:20:00,55.12,55.14,55.08,55.09,2111.0,43.4539,43.4697,43.4224,43.4303,2111.0
2018-05-09 12:30:00,55.1,55.15,55.08,55.11,2100.0,43.4382,43.4776,43.4224,43.4461,2100.0
2018-05-09 12:40:00,55.12,55.17,55.11,55.13,1802.0,43.4539,43.4934,43.4461,43.4618,1802.0
2018-05-09 12:50:00,55.13,55.24,55.13,55.24,2300.0,43.4618,43.5485,43.4618,43.5485,2300.0
2018-05-09 13:00:00,55.22,55.25,55.17,55.17,1320.0,43.5328,43.5564,43.4934,43.4934,1320.0
2018-05-09 13:10:00,55.16,55.27,55.16,55.26,2090.0,43.4855,43.5722,43.4855,43.5643,2090.0
2018-05-09 13:20:00,55.25,55.25,55.2,55.24,1300.0,43.5564,43.5564,43.517,43.5485,1300.0
2018-05-09 13:30:00,55.2,55.22,55.19,55.22,1100.0,43.517,43.5328,43.5091,43.5328,1100.0
2018-05-09 13:40:00,55.21,55.29,55.21,55.29,700.0,43.5249,43.588,43.5249,43.588,700.0
2018-05-09 13:50:00,55.3,55.35,55.28,55.3,2300.0,43.5958,43.6353,43.5801,43.5958,2300.0
2018-05-09 14:00:00,55.28,55.33,55.25,55.33,1000.0,43.5801,43.6195,43.5564,43.6195,1000.0
2018-05-09 14:10:00,55.37,55.37,55.31,55.34,1700.0,43.651,43.651,43.6037,43.6274,1700.0
2018-05-09 14:20:00,55.34,55.37,55.33,55.37,2100.0,43.6274,43.651,43.6195,43.651,2100.0
2018-05-09 14:30:00,55.35,55.37,55.35,55.36,600.0,43.6353,43.651,43.6353,43.6431,600.0
2018-05-09 14:40:00,55.37,55.45,55.37,55.4,1800.0,43.651,43.7141,43.651,43.6747,1800.0
2018-05-09 14:50:00,55.41,55.42,55.39,55.41,1700.0,43.6826,43.6904,43.6668,43.6826,1700.0
2018-05-09 15:00:00,55.38,55.4,55.37,55.38,2091.0,43.6589,43.6747,43.651,43.6589,2091.0
2018-05-09 15:10:00,55.38,55.39,55.36,55.36,5692.0,43.6589,43.6668,43.6431,43.6431,5692.0
2018-05-09 15:20:00,55.32,55.33,55.29,55.29,2000.0,43.6116,43.6195,43.588,43.588,2000.0
2018-05-09 15:30:00,55.29,55.32,55.29,55.3,1900.0,43.588,43.6116,43.588,43.5958,1900.0
2018-05-09 15:40:00,55.31,55.43,55.31,55.42,4600.0,43.6037,43.6983,43.6037,43.6904,4600.0
2018-05-09 15:50:00,55.42,55.45,55.39,55.39,9672.0,43.6904,43.7141,43.6668,43.6668,9672.0
2018-05-10 09:30:00,55.66,55.92,55.66,55.79,1090.0,43.8796,44.0846,43.8796,43.9821,1090.0
2018-05-10 09:40:00,55.63,55.78,55.6,55.71,1762.0,43.856,43.9742,43.8323,43.9191,1762.0
2018-05-10 09:50:00,55.71,55.75,55.66,55.74,1200.0,43.9191,43.9506,43.8796,43.9427,1200.0
2018-05-10 10:00:00,55.84,55.84,55.72,55.75,700.0,44.0215,44.0215,43.9269,43.9506,700.0
2018-05-10 10:10:00,55.72,55.82,55.72,55.74,3600.0,43.9269,44.0058,43.9269,43.9427,3600.0
2018-05-10 10:20:00,55.76,55.79,55.72,55.79,1200.0,43.9585,43.9821,43.9269,43.9821,1200.0
2018-05-10 10:30:00,55.78,55.79,55.71,55.71,1200.0,43.9742,43.9821,43.9191,43.9191,1200.0
2018-05-10 10:40:00,55.68,55.69,55.65,55.65,1300.0,43.8954,43.9033,43.8718,43.8718,1300.0
2018-05-10 10:50:00,55.67,55.67,55.6,55.62,1900.0,43.8875,43.8875,43.8323,43.8481,1900.0
2018-05-10 11:00:00,55.61,55.81,55.61,55.81,5486.0,43.8402,43.9979,43.8402,43.9979,5486.0
2018-05-10 11:10:00,55.79,55.87,55.77,55.85,1403.0,43.9821,44.0452,43.9664,44.0294,1403.0
2018-05-10 11:20:00,55.84,55.93,55.84,55.88,2500.0,44.0215,44.0925,44.0215,44.0531,2500.0
2018-05-10 11:30:00,55.88,55.93,55.84,55.86,2200.0,44.0531,44.0925,44.0215,44.0373,2200.0
2018-05-10 11:40:00,55.82,55.84,55.79,55.84,1000.0,44.0058,44.0215,43.9821,44.0215,1000.0
2018-05-10 11:50:00,55.9,55.95,55.88,55.91,1700.0,44.0689,44.1083,44.0531,44.0767,1700.0
2018-05-10 12:00:00,55.92,55.94,55.85,55.85,2200.0,44.0846,44.1004,44.0294,44.0294,2200.0
2018-05-10 12:10:00,55.87,55.88,55.85,55.87,2200.0,44.0452,44.0531,44.0294,44.0452,2200.0
2018-05-10 12:20:00,55.88,55.96,55.87,55.94,2300.0,44.0531,44.1162,44.0452,44.1004,2300.0
2018-05-10 12:30:00,55.93,55.95,55.88,55.88,2000.0,44.0925,44.1083,44.0531,44.0531,2000.0
2018-05-10 12:40:00,55.86,55.88,55.84,55.88,1909.0,44.0373,44.0531,44.0215,44.0531,1909.0
2018-05-10 12:50:00,55.83,55.87,55.83,55.86,1800.0,44.0137,44.0452,44.0137,44.0373,1800.0
2018-05-10 13:00:00,55.84,55.87,55.83,55.87,1123.0,44.0215,44.0452,44.0137,44.0452,1123.0
2018-05-10 13:10:00,55.85,55.88,55.83,55.86,1900.0,44.0294,44.0531,44.0137,44.0373,1900.0
2018-05-10 13:20:00,55.86,55.89,55.86,55.89,2700.0,44.0373,44.061,44.0373,44.061,2700.0
2018-05-10 13:30:00,55.88,55.92,55.83,55.84,1881.0,44.0531,44.0846,44.0137,44.0215,1881.0
2018-05-10 13:40:00,55.85,55.88,55.82,55.82,2300.0,44.0294,44.0531,44.0058,44.0058,2300.0
2018-05-10 13:50:00,55.78,55.84,55.78,55.84,900.0,43.9742,44.0215,43.9742,44.0215,900.0
2018-05-10 14:00:00,55.84,55.84,55.81,55.83,1100.0,44.0215,44.0215,43.9979,44.0137,1100.0
2018-05-10 14:10:00,55.82,55.84,55.78,55.8,1200.0,44.0058,44.0215,43.9742,43.99,1200.0
2018-05-10 14:20:00,55.83,55.83,55.81,55.83,800.0,44.0137,44.0137,43.9979,44.0137,800.0
2018-05-10 14:30:00,55.83,55.9,55.83,55.9,3900.0,44.0137,44.0689,44.0137,44.0689,3900.0
2018-05-10 14:40:00,55.91,56.01,55.88,56.01,3400.0,44.0767,44.1556,44.0531,44.1556,3400.0
2018-05-10 14:50:00,56.01,56.04,55.99,56.04,1600.0,44.1556,44.1792,44.1398,44.1792,1600.0
2018-05-10 15:00:00,56.04,56.06,55.95,55.96,1800.0,44.1792,44.195,44.1083,44.1162,1800.0
2018-05-10 15:10:00,55.96,56.02,55.96,56.0,2699.0,44.1162,44.1635,44.1162,44.1477,2699.0
2018-05-10 15:20:00,56.01,56.04,55.98,56.02,2100.0,44.1556,44.1792,44.1319,44.1635,2100.0
2018-05-10 15:30:00,56.0,56.08,56.0,56.06,2526.0,44.1477,44.2108,44.1477,44.195,2526.0
2018-05-10 15:40:00,56.03,56.03,55.97,56.03,3808.0,44.1713,44.1713,44.124,44.1713,3808.0
2018-05-10 15:50:00,56.04,56.13,56.04,56.13,6306.0,44.1792,44.2502,44.1792,44.2502,6306.0
2018-05-11 09:30:00,56.2,56.45,56.2,56.41,1900.0,44.3054,44.5024,44.3054,44.4709,1900.0
2018-05-11 09:40:00,56.32,56.35,56.16,56.2,1700.0,44.4,44.4236,44.2738,44.3054,1700.0
2018-05-11 09:50:00,56.23,56.25,56.11,56.14,1200.0,44.329,44.3448,44.2344,44.2581,1200.0
2018-05-11 10:00:00,56.07,56.12,55.98,56.02,1300.0,44.2029,44.2423,44.1319,44.1635,1300.0
2018-05-11 10:10:00,55.94,55.94,55.84,55.88,1100.0,44.1004,44.1004,44.0215,44.0531,1100.0
2018-05-11 10:20:00,55.92,56.0,55.92,56.0,700.0,44.0846,44.1477,44.0846,44.1477,700.0
2018-05-11 10:30:00,55.97,55.97,55.94,55.96,600.0,44.124,44.124,44.1004,44.1162,600.0
2018-05-11 10:40:00,55.96,56.06,55.96,56.06,2000.0,44.1162,44.195,44.1162,44.195,2000.0
2018-05-11 10:50:00,56.06,56.07,56.01,56.05,1920.0,44.195,44.2029,44.1556,44.1871,1920.0
2018-05-11 11:00:00,56.01,56.04,56.01,56.02,1200.0,44.1556,44.1792,44.1556,44.1635,1200.0
2018-05-11 11:10:00,55.99,56.02,55.98,56.01,800.0,44.1398,44.1635,44.1319,44.1556,800.0
2018-05-11 11:20:00,56.05,56.14,56.05,56.1,1100.0,44.1871,44.2581,44.1871,44.2265,1100.0
2018-05-11 11:30:00,56.08,56.08,56.01,56.02,1238.0,44.2108,44.2108,44.1556,44.1635,1238.0
2018-05-11 11:40:00,56.01,56.02,55.97,56.01,2400.0,44.1556,44.1635,44.124,44.1556,2400.0
2018-05-11 11:50:00,55.95,56.0,55.92,55.99,2700.0,44.1083,44.1477,44.0846,44.1398,2700.0
2018-05-11 12:00:00,55.98,55.99,55.92,55.93,3068.0,44.1319,44.1398,44.0846,44.0925,3068.0
2018-05-11 12:10:00,55.93,55.93,55.83,55.84,1900.0,44.0925,44.0925,44.0137,44.0215,1900.0
2018-05-11 12:20:00,55.86,55.87,55.79,55.81,1500.0,44.0373,44.0452,43.9821,43.9979,1500.0
2018-05-11 12:30:00,55.81,55.84,55.81,55.84,1000.0,43.9979,44.0215,43.9979,44.0215,1000.0
2018-05-11 12:40:00,55.86,55.9,55.86,55.88,1200.0,44.0373,44.0689,44.0373,44.0531,1200.0
2018-05-11 12:50:00,55.88,55.97,55.88,55.93,2000.0,44.0531,44.124,44.0531,44.0925,2000.0
2018-05-11 13:00:00,55.91,55.92,55.86,55.86,1600.0,44.0767,44.0846,44.0373,44.0373,1600.0
2018-05-11 13:10:00,55.85,55.85,55.83,55.85,2749.0,44.0294,44.0294,44.0137,44.0294,2749.0
2018-05-11 13:20:00,55.85,55.89,55.85,55.89,1600.0,44.0294,44.061,44.0294,44.061,1600.0
2018-05-11 13:30:00,55.91,55.92,55.91,55.91,1000.0,44.0767,44.0846,44.0767,44.0767,1000.0
2018-05-11 13:40:00,55.88,55.91,55.88,55.91,800.0,44.0531,44.0767,44.0531,44.0767,800.0
2018-05-11 13:50:00,55.9,55.94,55.9,55.91,1100.0,44.0689,44.1004,44.0689,44.0767,1100.0
2018-05-11 14:00:00,55.93,56.02,55.92,56.02,1500.0,44.0925,44.1635,44.0846,44.1635,1500.0
2018-05-11 14:10:00,56.04,56.08,55.97,56.0,1900.0,44.1792,44.2108,44.124,44.1477,1900.0
2018-05-11 14:20:00,56.0,56.07,56.0,56.06,1400.0,44.1477,44.2029,44.1477,44.195,1400.0
2018-05-11 14:30:00,56.07,56.14,56.05,56.08,2500.0,44.2029,44.2581,44.1871,44.2108,2500.0
2018-05-11 14:40:00,56.05,56.06,56.03,56.04,1200.0,44.1871,44.195,44.1713,44.1792,1200.0
2018-05-11 14:50:00,56.03,56.04,56.0,56.04,2500.0,44.1713,44.1792,44.1477,44.1792,2500.0
2018-05-11 15:00:00,56.03,56.04,56.03,56.04,700.0,44.1713,44.1792,44.1713,44.1792,700.0
2018-05-11 15:10:00,56.06,56.06,56.0,56.03,3200.0,44.195,44.195,44.1477,44.1713,3200.0
2018-05-11 15:20:00,56.03,56.04,55.99,56.04,2996.0,44.1713,44.1792,44.1398,44.1792,2996.0
2018-05-11 15:30:00,56.04,56.07,56.0,56.07,3090.0,44.1792,44.2029,44.1477,44.2029,3090.0
2018-05-11 15:40:00,56.06,56.12,56.05,56.06,8820.0,44.195,44.2423,44.1871,44.195,8820.0
2018-05-11 15:50:00,56.06,56.25,56.05,56.25,11704.0,44.195,44.3448,44.1871,44.3448,11704.0
2018-05-14 09:30:00,55.85,55.85,55.68,55.77,1000.0,44.0294,44.0294,43.8954,43.9664,1000.0
2018-05-14 09:40:00,55.76,55.85,55.73,55.82,4020.0,43.9585,44.0294,43.9348,44.0058,4020.0
2018-05-14 09:50:00,55.84,55.86,55.75,55.85,2100.0,44.0215,44.0373,43.9506,44.0294,2100.0
2018-05-14 10:00:00,55.81,55.81,55.6,55.6,1900.0,43.9979,43.9979,43.8323,43.8323,1900.0
2018-05-14 10:10:00,55.63,55.75,55.61,55.64,2300.0,43.856,43.9506,43.8402,43.8639,2300.0
2018-05-14 10:20:00,55.61,55.65,55.56,55.6,2000.0,43.8402,43.8718,43.8008,43.8323,2000.0
2018-05-14 10:30:00,55.57,55.71,55.57,55.69,1600.0,43.8087,43.9191,43.8087,43.9033,1600.0
2018-05-14 10:40:00,55.59,55.64,55.56,55.64,2000.0,43.8245,43.8639,43.8008,43.8639,2000.0
2018-05-14 10:50:00,55.65,55.67,55.57,55.57,1800.0,43.8718,43.8875,43.8087,43.8087,1800.0
2018-05-14 11:00:00,55.55,55.61,55.51,55.51,1549.0,43.7929,43.8402,43.7614,43.7614,1549.0
2018-05-14 11:10:00,55.52,55.57,55.52,55.53,1100.0,43.7693,43.8087,43.7693,43.7772,1100.0
2018-05-14 11:20:00,55.54,55.6,55.49,55.58,1200.0,43.785,43.8323,43.7456,43.8166,1200.0
2018-05-14 11:30:00,55.56,55.57,55.52,55.53,1800.0,43.8008,43.8087,43.7693,43.7772,1800.0
2018-05-14 11:40:00,55.52,55.52,55.47,55.49,1418.0,43.7693,43.7693,43.7299,43.7456,1418.0
2018-05-14 11:50:00,55.48,55.51,55.46,55.48,1400.0,43.7377,43.7614,43.722,43.7377,1400.0
2018-05-14 12:00:00,55.47,55.51,55.47,55.48,1000.0,43.7299,43.7614,43.7299,43.7377,1000.0
2018-05-14 12:10:00,55.46,55.46,55.31,55.31,1100.0,43.722,43.722,43.6037,43.6037,1100.0
2018-05-14 12:20:00,55.2,55.31,55.16,55.31,1000.0,43.517,43.6037,43.4855,43.6037,1000.0
2018-05-14 12:30:00,55.29,55.3,55.21,55.24,1100.0,43.588,43.5958,43.5249,43.5485,1100.0
2018-05-14 12:40:00,55.23,55.26,55.2,55.26,1000.0,43.5407,43.5643,43.517,43.5643,1000.0
2018-05-14 12:50:00,55.26,55.34,55.23,55.34,1676.0,43.5643,43.6274,43.5407,43.6274,1676.0
2018-05-14 13:00:00,55.33,55.33,55.26,55.3,1300.0,43.6195,43.6195,43.5643,43.5958,1300.0
2018-05-14 13:10:00,55.32,55.36,55.3,55.35,2800.0,43.6116,43.6431,43.5958,43.6353,2800.0
2018-05-14 13:20:00,55.36,55.38,55.28,55.32,1700.0,43.6431,43.6589,43.5801,43.6116,1700.0
2018-05-14 13:30:00,55.3,55.34,55.29,55.29,1415.0,43.5958,43.6274,43.588,43.588,1415.0
2018-05-14 13:40:00,55.28,55.35,55.28,55.35,1200.0,43.5801,43.6353,43.5801,43.6353,1200.0
2018-05-14 13:50:00,55.35,55.35,55.29,55.31,1000.0,43.6353,43.6353,43.588,43.6037,1000.0
2018-05-14 14:00:00,55.33,55.37,55.33,55.34,1500.0,43.6195,43.651,43.6195,43.6274,1500.0
2018-05-14 14:10:00,55.34,55.34,55.3,55.31,1559.0,43.6274,43.6274,43.5958,43.6037,1559.0
2018-05-14 14:20:00,55.3,55.38,55.3,55.37,1000.0,43.5958,43.6589,43.5958,43.651,1000.0
2018-05-14 14:30:00,55.36,55.36,55.26,55.26,1492.0,43.6431,43.6431,43.5643,43.5643,1492.0
2018-05-14 14:40:00,55.26,55.3,55.26,55.29,2753.0,43.5643,43.5958,43.5643,43.588,2753.0
2018-05-14 14:50:00,55.3,55.39,55.3,55.39,1900.0,43.5958,43.6668,43.5958,43.6668,1900.0
2018-05-14 15:00:00,55.4,55.42,55.4,55.42,2100.0,43.6747,43.6904,43.6747,43.6904,2100.0
2018-05-14 15:10:00,55.43,55.48,55.43,55.48,2151.0,43.6983,43.7377,43.6983,43.7377,2151.0
2018-05-14 15:20:00,55.49,55.6,55.49,55.57,2400.0,43.7456,43.8323,43.7456,43.8087,2400.0
2018-05-14 15:30:00,55.55,55.61,55.52,55.61,1400.0,43.7929,43.8402,43.7693,43.8402,1400.0
2018-05-14 15:40:00,55.61,55.65,55.47,55.5,5958.0,43.8402,43.8718,43.7299,43.7535,5958.0
2018-05-14 15:50:00,55.5,55.53,55.43,55.52,10916.0,43.7535,43.7772,43.6983,43.7693,10916.0
2018-05-15 09:30:00,55.12,55.33,54.8,55.09,2464.0,43.4539,43.6195,43.2017,43.4303,2464.0
2018-05-15 09:40:00,55.17,55.17,54.84,54.86,2100.0,43.4934,43.4934,43.2332,43.249,2100.0
2018-05-15 09:50:00,55.13,55.13,54.88,54.88,1200.0,43.4618,43.4618,43.2647,43.2647,1200.0
2018-05-15 10:00:00,55.01,55.14,55.01,55.07,1900.0,43.3672,43.4697,43.3672,43.4145,1900.0
2018-05-15 10:10:00,55.02,55.04,54.97,55.04,2136.0,43.3751,43.3909,43.3357,43.3909,2136.0
2018-05-15 10:20:00,55.05,55.07,55.0,55.02,1009.0,43.3988,43.4145,43.3593,43.3751,1009.0
2018-05-15 10:30:00,55.12,55.15,55.01,55.01,1000.0,43.4539,43.4776,43.3672,43.3672,1000.0
2018-05-15 10:40:00,55.03,55.07,54.99,55.06,707.0,43.383,43.4145,43.3515,43.4066,707.0
2018-05-15 10:50:00,55.03,55.07,55.03,55.07,500.0,43.383,43.4145,43.383,43.4145,500.0
2018-05-15 11:00:00,55.01,55.01,54.87,54.91,1000.0,43.3672,43.3672,43.2568,43.2884,1000.0
2018-05-15 11:10:00,54.86,54.87,54.77,54.77,700.0,43.249,43.2568,43.178,43.178,700.0
2018-05-15 11:20:00,54.76,54.88,54.74,54.88,800.0,43.1701,43.2647,43.1544,43.2647,800.0
2018-05-15 11:30:00,54.88,54.91,54.86,54.87,1300.0,43.2647,43.2884,43.249,43.2568,1300.0
2018-05-15 11:40:00,54.86,54.86,54.74,54.75,1400.0,43.249,43.249,43.1544,43.1622,1400.0
2018-05-15 11:50:00,54.78,54.78,54.67,54.68,4454.0,43.1859,43.1859,43.0992,43.1071,4454.0
2018-05-15 12:00:00,54.72,54.75,54.68,54.71,1500.0,43.1386,43.1622,43.1071,43.1307,1500.0
2018-05-15 12:10:00,54.74,54.77,54.71,54.77,1200.0,43.1544,43.178,43.1307,43.178,1200.0
2018-05-15 12:20:00,54.76,54.79,54.76,54.78,1401.0,43.1701,43.1938,43.1701,43.1859,1401.0
2018-05-15 12:30:00,54.75,54.75,54.69,54.69,1317.0,43.1622,43.1622,43.1149,43.1149,1317.0
2018-05-15 12:40:00,54.68,54.69,54.66,54.66,2200.0,43.1071,43.1149,43.0913,43.0913,2200.0
2018-05-15 12:50:00,54.68,54.68,54.66,54.66,2366.0,43.1071,43.1071,43.0913,43.0913,2366.0
2018-05-15 13:00:00,54.7,54.72,54.66,54.7,2000.0,43.1228,43.1386,43.0913,43.1228,2000.0
2018-05-15 13:10:00,54.69,54.71,54.69,54.7,1500.0,43.1149,43.1307,43.1149,43.1228,1500.0
2018-05-15 13:20:00,54.69,54.75,54.69,54.75,800.0,43.1149,43.1622,43.1149,43.1622,800.0
2018-05-15 13:30:00,54.77,54.82,54.76,54.81,2317.0,43.178,43.2174,43.1701,43.2095,2317.0
2018-05-15 13:40:00,54.83,54.85,54.77,54.83,1800.0,43.2253,43.2411,43.178,43.2253,1800.0
2018-05-15 13:50:00,54.85,54.85,54.74,54.75,1600.0,43.2411,43.2411,43.1544,43.1622,1600.0
2018-05-15 14:00:00,54.71,54.71,54.64,54.64,1100.0,43.1307,43.1307,43.0755,43.0755,1100.0
2018-05-15 14:10:00,54.66,54.72,54.66,54.69,2800.0,43.0913,43.1386,43.0913,43.1149,2800.0
2018-05-15 14:20:00,54.7,54.78,54.69,54.75,3769.0,43.1228,43.1859,43.1149,43.1622,3769.0
2018-05-15 14:30:00,54.76,54.82,54.76,54.76,1700.0,43.1701,43.2174,43.1701,43.1701,1700.0
2018-05-15 14:40:00,54.75,54.86,54.74,54.8,3300.0,43.1622,43.249,43.1544,43.2017,3300.0
2018-05-15 14:50:00,54.81,54.88,54.81,54.82,1600.0,43.2095,43.2647,43.2095,43.2174,1600.0
2018-05-15 15:00:00,54.83,54.87,54.8,54.87,2300.0,43.2253,43.2568,43.2017,43.2568,2300.0
2018-05-15 15:10:00,54.81,54.83,54.78,54.82,2900.0,43.2095,43.2253,43.1859,43.2174,2900.0
2018-05-15 15:20:00,54.81,54.81,54.74,54.8,3800.0,43.2095,43.2095,43.1544,43.2017,3800.0
2018-05-15 15:30:00,54.79,54.89,54.78,54.84,3137.0,43.1938,43.2726,43.1859,43.2332,3137.0
2018-05-15 15:40:00,54.82,54.82,54.68,54.78,5856.0,43.2174,43.2174,43.1071,43.1859,5856.0
2018-05-15 15:50:00,54.79,54.87,54.78,54.83,11769.0,43.1938,43.2568,43.1859,43.2253,11769.0
2018-05-16 09:30:00,55.04,55.11,55.03,55.06,800.0,43.3909,43.4461,43.383,43.4066,800.0
2018-05-16 09:40:00,55.09,55.14,55.09,55.14,900.0,43.4303,43.4697,43.4303,43.4697,900.0
2018-05-16 09:50:00,55.17,55.21,55.13,55.14,1732.0,43.4934,43.5249,43.4618,43.4697,1732.0
2018-05-16 10:00:00,55.16,55.24,54.99,55.01,2400.0,43.4855,43.5485,43.3515,43.3672,2400.0
2018-05-16 10:10:00,55.02,55.02,54.88,54.88,1503.0,43.3751,43.3751,43.2647,43.2647,1503.0
2018-05-16 10:20:00,54.85,54.85,54.79,54.8,1600.0,43.2411,43.2411,43.1938,43.2017,1600.0
2018-05-16 10:30:00,54.75,54.77,54.67,54.67,713.0,43.1622,43.178,43.0992,43.0992,713.0
2018-05-16 10:40:00,54.68,54.82,54.68,54.82,779.0,43.1071,43.2174,43.1071,43.2174,779.0
2018-05-16 10:50:00,54.81,54.82,54.71,54.74,1300.0,43.2095,43.2174,43.1307,43.1544,1300.0
2018-05-16 11:00:00,54.78,54.83,54.78,54.8,1201.0,43.1859,43.2253,43.1859,43.2017,1201.0
2018-05-16 11:10:00,54.81,54.84,54.81,54.84,700.0,43.2095,43.2332,43.2095,43.2332,700.0
2018-05-16 11:20:00,54.82,54.85,54.77,54.77,600.0,43.2174,43.2411,43.178,43.178,600.0
2018-05-16 11:30:00,54.71,54.75,54.71,54.75,200.0,43.1307,43.1622,43.1307,43.1622,200.0
2018-05-16 11:40:00,54.78,54.81,54.78,54.78,1067.0,43.1859,43.2095,43.1859,43.1859,1067.0
2018-05-16 11:50:00,54.78,54.83,54.77,54.83,400.0,43.1859,43.2253,43.178,43.2253,400.0
2018-05-16 12:00:00,54.85,54.86,54.85,54.85,300.0,43.2411,43.249,43.2411,43.2411,300.0
2018-05-16 12:10:00,54.85,54.85,54.81,54.81,600.0,43.2411,43.2411,43.2095,43.2095,600.0
2018-05-16 12:20:00,54.79,54.81,54.79,54.8,600.0,43.1938,43.2095,43.1938,43.2017,600.0
2018-05-16 12:30:00,54.79,54.79,54.71,54.71,1300.0,43.1938,43.1938,43.1307,43.1307,1300.0
2018-05-16 12:40:00,54.72,54.72,54.67,54.68,1200.0,43.1386,43.1386,43.0992,43.1071,1200.0
2018-05-16 12:50:00,54.69,54.69,54.69,54.69,100.0,43.1149,43.1149,43.1149,43.1149,100.0
2018-05-16 13:00:00,54.61,54.64,54.59,54.64,500.0,43.0519,43.0755,43.0361,43.0755,500.0
2018-05-16 13:10:00,54.61,54.61,54.61,54.61,300.0,43.0519,43.0519,43.0519,43.0519,300.0
2018-05-16 13:20:00,54.63,54.71,54.62,54.71,813.0,43.0676,43.1307,43.0598,43.1307,813.0
2018-05-16 13:30:00,54.77,54.84,54.77,54.84,800.0,43.178,43.2332,43.178,43.2332,800.0
2018-05-16 13:40:00,54.82,54.82,54.79,54.82,800.0,43.2174,43.2174,43.1938,43.2174,800.0
2018-05-16 13:50:00,54.81,54.81,54.81,54.81,200.0,43.2095,43.2095,43.2095,43.2095,200.0
2018-05-16 14:00:00,54.81,54.83,54.81,54.83,500.0,43.2095,43.2253,43.2095,43.2253,500.0
2018-05-16 14:10:00,54.82,54.83,54.8,54.8,400.0,43.2174,43.2253,43.2017,43.2017,400.0
2018-05-16 14:20:00,54.81,54.82,54.77,54.79,700.0,43.2095,43.2174,43.178,43.1938,700.0
2018-05-16 14:30:00,54.75,54.76,54.75,54.75,500.0,43.1622,43.1701,43.1622,43.1622,500.0
2018-05-16 14:40:00,54.75,54.78,54.75,54.77,1300.0,43.1622,43.1859,43.1622,43.178,1300.0
2018-05-16 14:50:00,54.78,54.85,54.78,54.82,1500.0,43.1859,43.2411,43.1859,43.2174,1500.0
2018-05-16 15:00:00,54.8,54.84,54.79,54.84,1273.0,43.2017,43.2332,43.1938,43.2332,1273.0
2018-05-16 15:10:00,54.83,54.84,54.73,54.74,1900.0,43.2253,43.2332,43.1465,43.1544,1900.0
2018-05-16 15:20:00,54.73,54.73,54.7,54.7,1000.0,43.1465,43.1465,43.1228,43.1228,1000.0
2018-05-16 15:30:00,54.71,54.71,54.61,54.62,2041.0,43.1307,43.1307,43.0519,43.0598,2041.0
2018-05-16 15:40:00,54.64,54.75,54.62,54.72,2600.0,43.0755,43.1622,43.0598,43.1386,2600.0
2018-05-16 15:50:00,54.73,54.85,54.73,54.85,4846.0,43.1465,43.2411,43.1465,43.2411,4846.0
2018-05-17 09:30:00,54.68,54.76,54.38,54.38,3364.0,43.1071,43.1701,42.8706,42.8706,3364.0
2018-05-17 09:40:00,54.42,54.57,54.42,54.46,1700.0,42.9021,43.0203,42.9021,42.9336,1700.0
2018-05-17 09:50:00,54.44,54.56,54.44,54.44,2935.0,42.9179,43.0125,42.9179,42.9179,2935.0
2018-05-17 10:00:00,54.47,54.47,54.27,54.29,2400.0,42.9415,42.9415,42.7838,42.7996,2400.0
2018-05-17 10:10:00,54.3,54.38,54.29,54.37,2500.0,42.8075,42.8706,42.7996,42.8627,2500.0
2018-05-17 10:20:00,54.32,54.33,54.23,54.23,2058.0,42.8233,42.8311,42.7523,42.7523,2058.0
2018-05-17 10:30:00,54.24,54.25,54.14,54.21,3290.0,42.7602,42.7681,42.6814,42.7365,3290.0
2018-05-17 10:40:00,54.2,54.21,54.0,54.0,2135.0,42.7287,42.7365,42.571,42.571,2135.0
2018-05-17 10:50:00,54.03,54.11,54.03,54.07,2091.0,42.5946,42.6577,42.5946,42.6262,2091.0
2018-05-17 11:00:00,54.09,54.09,53.98,54.02,3320.0,42.6419,42.6419,42.5552,42.5867,3320.0
2018-05-17 11:10:00,54.02,54.03,53.92,54.03,3286.0,42.5867,42.5946,42.5079,42.5946,3286.0
2018-05-17 11:20:00,54.03,54.09,54.03,54.06,800.0,42.5946,42.6419,42.5946,42.6183,800.0
2018-05-17 11:30:00,54.05,54.05,53.94,53.96,1000.0,42.6104,42.6104,42.5237,42.5394,1000.0
2018-05-17 11:40:00,53.97,53.98,53.91,53.97,1600.0,42.5473,42.5552,42.5,42.5473,1600.0
2018-05-17 11:50:00,53.98,53.98,53.94,53.96,972.0,42.5552,42.5552,42.5237,42.5394,972.0
2018-05-17 12:00:00,53.98,54.02,53.98,54.0,2100.0,42.5552,42.5867,42.5552,42.571,2100.0
2018-05-17 12:10:00,54.01,54.02,53.99,54.0,900.0,42.5789,42.5867,42.5631,42.571,900.0
2018-05-17 12:20:00,53.98,54.03,53.98,54.03,1600.0,42.5552,42.5946,42.5552,42.5946,1600.0
2018-05-17 12:30:00,54.02,54.08,54.01,54.05,1714.0,42.5867,42.6341,42.5789,42.6104,1714.0
2018-05-17 12:40:00,54.03,54.11,54.03,54.11,1700.0,42.5946,42.6577,42.5946,42.6577,1700.0
2018-05-17 12:50:00,54.12,54.17,54.08,54.17,1200.0,42.6656,42.705,42.6341,42.705,1200.0
2018-05-17 13:00:00,54.1,54.11,54.08,54.11,1401.0,42.6498,42.6577,42.6341,42.6577,1401.0
2018-05-17 13:10:00,54.12,54.12,54.09,54.11,1701.0,42.6656,42.6656,42.6419,42.6577,1701.0
2018-05-17 13:20:00,54.11,54.11,54.07,54.08,1671.0,42.6577,42.6577,42.6262,42.6341,1671.0
2018-05-17 13:30:00,54.09,54.12,54.07,54.07,1246.0,42.6419,42.6656,42.6262,42.6262,1246.0
2018-05-17 13:40:00,54.07,54.07,54.0,54.0,2947.0,42.6262,42.6262,42.571,42.571,2947.0
2018-05-17 13:50:00,54.0,54.0,53.89,53.89,2340.0,42.571,42.571,42.4843,42.4843,2340.0
2018-05-17 14:00:00,53.88,54.0,53.88,53.97,2100.0,42.4764,42.571,42.4764,42.5473,2100.0
2018-05-17 14:10:00,53.96,53.96,53.91,53.93,1700.0,42.5394,42.5394,42.5,42.5158,1700.0
2018-05-17 14:20:00,53.94,53.96,53.89,53.89,1700.0,42.5237,42.5394,42.4843,42.4843,1700.0
2018-05-17 14:30:00,53.89,53.89,53.86,53.86,1672.0,42.4843,42.4843,42.4606,42.4606,1672.0
2018-05-17 14:40:00,53.86,53.86,53.81,53.81,2135.0,42.4606,42.4606,42.4212,42.4212,2135.0
2018-05-17 14:50:00,53.81,53.82,53.78,53.79,2398.0,42.4212,42.4291,42.3975,42.4054,2398.0
2018-05-17 15:00:00,53.8,53.92,53.8,53.92,4294.0,42.4133,42.5079,42.4133,42.5079,4294.0
2018-05-17 15:10:00,53.93,53.93,53.87,53.92,2069.0,42.5158,42.5158,42.4685,42.5079,2069.0
2018-05-17 15:20:00,53.9,54.0,53.89,53.95,3257.0,42.4921,42.571,42.4843,42.5316,3257.0
2018-05-17 15:30:00,53.9,53.91,53.87,53.9,3387.0,42.4921,42.5,42.4685,42.4921,3387.0
2018-05-17 15:40:00,53.9,53.92,53.89,53.9,4800.0,42.4921,42.5079,42.4843,42.4921,4800.0
2018-05-17 15:50:00,53.91,53.94,53.9,53.93,6088.0,42.5,42.5237,42.4921,42.5158,6088.0
2018-05-18 09:30:00,54.26,54.57,54.11,54.52,3581.0,42.776,43.0203,42.6577,42.9809,3581.0
2018-05-18 09:40:00,54.55,54.74,54.55,54.72,5138.0,43.0046,43.1544,43.0046,43.1386,5138.0
2018-05-18 09:50:00,54.72,54.77,54.47,54.47,5023.0,43.1386,43.178,42.9415,42.9415,5023.0
2018-05-18 10:00:00,54.57,54.58,54.54,54.55,2500.0,43.0203,43.0282,42.9967,43.0046,2500.0
2018-05-18 10:10:00,54.41,54.41,54.27,54.29,1500.0,42.8942,42.8942,42.7838,42.7996,1500.0
2018-05-18 10:20:00,54.34,54.35,54.28,54.31,3150.0,42.839,42.8469,42.7917,42.8154,3150.0
2018-05-18 10:30:00,54.29,54.33,54.29,54.31,1000.0,42.7996,42.8311,42.7996,42.8154,1000.0
2018-05-18 10:40:00,54.33,54.33,54.29,54.31,500.0,42.8311,42.8311,42.7996,42.8154,500.0
2018-05-18 10:50:00,54.3,54.32,54.29,54.31,900.0,42.8075,42.8233,42.7996,42.8154,900.0
2018-05-18 11:00:00,54.31,54.34,54.29,54.29,900.0,42.8154,42.839,42.7996,42.7996,900.0
2018-05-18 11:10:00,54.29,54.3,54.25,54.25,300.0,42.7996,42.8075,42.7681,42.7681,300.0
2018-05-18 11:20:00,54.28,54.28,54.25,54.25,700.0,42.7917,42.7917,42.7681,42.7681,700.0
2018-05-18 11:30:00,54.12,54.12,54.03,54.03,1532.0,42.6656,42.6656,42.5946,42.5946,1532.0
2018-05-18 11:40:00,54.04,54.11,54.04,54.08,907.0,42.6025,42.6577,42.6025,42.6341,907.0
2018-05-18 11:50:00,54.05,54.06,53.98,54.0,1500.0,42.6104,42.6183,42.5552,42.571,1500.0
2018-05-18 12:00:00,54.03,54.06,54.03,54.04,2200.0,42.5946,42.6183,42.5946,42.6025,2200.0
2018-05-18 12:10:00,54.02,54.05,54.02,54.04,700.0,42.5867,42.6104,42.5867,42.6025,700.0
2018-05-18 12:20:00,54.07,54.07,54.06,54.07,600.0,42.6262,42.6262,42.6183,42.6262,600.0
2018-05-18 12:30:00,54.06,54.06,54.03,54.04,500.0,42.6183,42.6183,42.5946,42.6025,500.0
2018-05-18 12:40:00,54.06,54.06,54.02,54.05,500.0,42.6183,42.6183,42.5867,42.6104,500.0
2018-05-18 12:50:00,54.06,54.1,54.06,54.1,300.0,42.6183,42.6498,42.6183,42.6498,300.0
2018-05-18 13:00:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-18 13:10:00,54.06,54.08,54.06,54.06,300.0,42.6183,42.6341,42.6183,42.6183,300.0
2018-05-18 13:20:00,54.06,54.06,54.06,54.06,200.0,42.6183,42.6183,42.6183,42.6183,200.0
2018-05-18 13:30:00,54.06,54.08,54.05,54.05,700.0,42.6183,42.6341,42.6104,42.6104,700.0
2018-05-18 13:40:00,54.05,54.05,54.05,54.05,200.0,42.6104,42.6104,42.6104,42.6104,200.0
2018-05-18 13:50:00,54.06,54.06,53.95,53.96,1400.0,42.6183,42.6183,42.5316,42.5394,1400.0
2018-05-18 14:00:00,53.96,53.96,53.93,53.96,1100.0,42.5394,42.5394,42.5158,42.5394,1100.0
2018-05-18 14:10:00,53.97,54.0,53.96,53.98,1170.0,42.5473,42.571,42.5394,42.5552,1170.0
2018-05-18 14:20:00,53.97,54.03,53.97,54.03,900.0,42.5473,42.5946,42.5473,42.5946,900.0
2018-05-18 14:30:00,54.02,54.05,54.02,54.05,400.0,42.5867,42.6104,42.5867,42.6104,400.0
2018-05-18 14:40:00,54.04,54.07,54.04,54.07,400.0,42.6025,42.6262,42.6025,42.6262,400.0
2018-05-18 14:50:00,54.05,54.15,54.05,54.14,786.0,42.6104,42.6892,42.6104,42.6814,786.0
2018-05-18 15:00:00,54.14,54.14,54.09,54.13,1100.0,42.6814,42.6814,42.6419,42.6735,1100.0
2018-05-18 15:10:00,54.12,54.14,54.12,54.14,600.0,42.6656,42.6814,42.6656,42.6814,600.0
2018-05-18 15:20:00,54.16,54.19,54.14,54.17,1300.0,42.6971,42.7208,42.6814,42.705,1300.0
2018-05-18 15:30:00,54.16,54.17,54.11,54.16,2170.0,42.6971,42.705,42.6577,42.6971,2170.0
2018-05-18 15:40:00,54.17,54.29,54.17,54.29,4161.0,42.705,42.7996,42.705,42.7996,4161.0
2018-05-18 15:50:00,54.29,54.35,54.21,54.31,17646.0,42.7996,42.8469,42.7365,42.8154,17646.0
2018-05-21 09:30:00,54.78,54.78,54.03,54.09,3700.0,43.1859,43.1859,42.5946,42.6419,3700.0
2018-05-21 09:40:00,54.07,54.07,53.8,53.93,2200.0,42.6262,42.6262,42.4133,42.5158,2200.0
2018-05-21 09:50:00,53.95,54.07,53.92,53.92,3400.0,42.5316,42.6262,42.5079,42.5079,3400.0
2018-05-21 10:00:00,53.95,54.27,53.88,54.2,3000.0,42.5316,42.7838,42.4764,42.7287,3000.0
2018-05-21 10:10:00,54.24,54.34,54.22,54.34,1300.0,42.7602,42.839,42.7444,42.839,1300.0
2018-05-21 10:20:00,54.37,54.46,54.37,54.46,800.0,42.8627,42.9336,42.8627,42.9336,800.0
2018-05-21 10:30:00,54.52,54.52,54.46,54.47,700.0,42.9809,42.9809,42.9336,42.9415,700.0
2018-05-21 10:40:00,54.55,54.65,54.55,54.64,1860.0,43.0046,43.0834,43.0046,43.0755,1860.0
2018-05-21 10:50:00,54.58,54.58,54.52,54.54,600.0,43.0282,43.0282,42.9809,42.9967,600.0
2018-05-21 11:00:00,54.53,54.59,54.53,54.59,900.0,42.9888,43.0361,42.9888,43.0361,900.0
2018-05-21 11:10:00,54.6,54.65,54.58,54.65,800.0,43.044,43.0834,43.0282,43.0834,800.0
2018-05-21 11:20:00,54.68,54.73,54.68,54.73,1100.0,43.1071,43.1465,43.1071,43.1465,1100.0
2018-05-21 11:30:00,54.73,54.77,54.69,54.72,1100.0,43.1465,43.178,43.1149,43.1386,1100.0
2018-05-21 11:40:00,54.67,54.68,54.63,54.63,500.0,43.0992,43.1071,43.0676,43.0676,500.0
2018-05-21 11:50:00,54.66,54.67,54.66,54.66,500.0,43.0913,43.0992,43.0913,43.0913,500.0
2018-05-21 12:00:00,54.66,54.71,54.66,54.71,1100.0,43.0913,43.1307,43.0913,43.1307,1100.0
2018-05-21 12:10:00,54.75,54.81,54.75,54.79,300.0,43.1622,43.2095,43.1622,43.1938,300.0
2018-05-21 12:20:00,54.81,54.89,54.81,54.89,1000.0,43.2095,43.2726,43.2095,43.2726,1000.0
2018-05-21 12:30:00,54.91,54.92,54.87,54.92,1600.0,43.2884,43.2963,43.2568,43.2963,1600.0
2018-05-21 12:40:00,54.95,54.95,54.9,54.91,600.0,43.3199,43.3199,43.2805,43.2884,600.0
2018-05-21 12:50:00,54.91,54.93,54.9,54.93,2100.0,43.2884,43.3041,43.2805,43.3041,2100.0
2018-05-21 13:00:00,54.96,54.97,54.96,54.97,400.0,43.3278,43.3357,43.3278,43.3357,400.0
2018-05-21 13:10:00,54.95,55.05,54.95,55.05,600.0,43.3199,43.3988,43.3199,43.3988,600.0
2018-05-21 13:20:00,55.04,55.07,55.04,55.07,1000.0,43.3909,43.4145,43.3909,43.4145,1000.0
2018-05-21 13:30:00,55.1,55.1,55.08,55.08,400.0,43.4382,43.4382,43.4224,43.4224,400.0
2018-05-21 13:40:00,55.08,55.1,55.08,55.1,600.0,43.4224,43.4382,43.4224,43.4382,600.0
2018-05-21 13:50:00,55.1,55.1,55.1,55.1,100.0,43.4382,43.4382,43.4382,43.4382,100.0
2018-05-21 14:00:00,55.16,55.18,55.16,55.16,600.0,43.4855,43.5012,43.4855,43.4855,600.0
2018-05-21 14:10:00,55.14,55.26,55.13,55.26,800.0,43.4697,43.5643,43.4618,43.5643,800.0
2018-05-21 14:20:00,55.28,55.28,55.23,55.24,800.0,43.5801,43.5801,43.5407,43.5485,800.0
2018-05-21 14:30:00,55.23,55.23,55.2,55.22,1000.0,43.5407,43.5407,43.517,43.5328,1000.0
2018-05-21 14:40:00,55.23,55.3,55.23,55.3,500.0,43.5407,43.5958,43.5407,43.5958,500.0
2018-05-21 14:50:00,55.3,55.3,55.25,55.25,1000.0,43.5958,43.5958,43.5564,43.5564,1000.0
2018-05-21 15:00:00,55.27,55.36,55.27,55.31,1400.0,43.5722,43.6431,43.5722,43.6037,1400.0
2018-05-21 15:10:00,55.31,55.46,55.31,55.4,3146.0,43.6037,43.722,43.6037,43.6747,3146.0
2018-05-21 15:20:00,55.36,55.36,55.28,55.28,2000.0,43.6431,43.6431,43.5801,43.5801,2000.0
2018-05-21 15:30:00,55.29,55.31,55.25,55.29,2600.0,43.588,43.6037,43.5564,43.588,2600.0
2018-05-21 15:40:00,55.3,55.3,55.24,55.26,4245.0,43.5958,43.5958,43.5485,43.5643,4245.0
2018-05-21 15:50:00,55.26,55.29,55.18,55.2,7024.0,43.5643,43.588,43.5012,43.517,7024.0
2018-05-22 09:30:00,55.07,55.14,54.7,54.7,1000.0,43.4145,43.4697,43.1228,43.1228,1000.0
2018-05-22 09:40:00,54.62,54.89,54.56,54.89,1300.0,43.0598,43.2726,43.0125,43.2726,1300.0
2018-05-22 09:50:00,54.93,54.93,54.83,54.87,700.0,43.3041,43.3041,43.2253,43.2568,700.0
2018-05-22 10:00:00,54.89,54.94,54.86,54.94,900.0,43.2726,43.312,43.249,43.312,900.0
2018-05-22 10:10:00,54.98,55.03,54.88,55.01,900.0,43.3436,43.383,43.2647,43.3672,900.0
2018-05-22 10:20:00,54.96,55.01,54.92,54.96,700.0,43.3278,43.3672,43.2963,43.3278,700.0
2018-05-22 10:30:00,55.08,55.24,55.08,55.19,8786.0,43.4224,43.5485,43.4224,43.5091,8786.0
2018-05-22 10:40:00,55.34,55.34,55.24,55.3,1336.0,43.6274,43.6274,43.5485,43.5958,1336.0
2018-05-22 10:50:00,55.42,55.62,55.41,55.58,1300.0,43.6904,43.8481,43.6826,43.8166,1300.0
2018-05-22 11:00:00,55.58,55.63,55.47,55.58,4902.0,43.8166,43.856,43.7299,43.8166,4902.0
2018-05-22 11:10:00,55.59,55.78,55.59,55.77,2543.0,43.8245,43.9742,43.8245,43.9664,2543.0
2018-05-22 11:20:00,55.79,55.91,55.79,55.84,1600.0,43.9821,44.0767,43.9821,44.0215,1600.0
2018-05-22 11:30:00,55.86,55.86,55.75,55.78,800.0,44.0373,44.0373,43.9506,43.9742,800.0
2018-05-22 11:40:00,55.88,55.99,55.87,55.94,1693.0,44.0531,44.1398,44.0452,44.1004,1693.0
2018-05-22 11:50:00,55.92,56.05,55.92,56.04,2700.0,44.0846,44.1871,44.0846,44.1792,2700.0
2018-05-22 12:00:00,55.99,56.0,55.87,55.88,2950.0,44.1398,44.1477,44.0452,44.0531,2950.0
2018-05-22 12:10:00,55.85,55.85,55.7,55.75,4820.0,44.0294,44.0294,43.9112,43.9506,4820.0
2018-05-22 12:20:00,55.74,55.75,55.67,55.7,3535.0,43.9427,43.9506,43.8875,43.9112,3535.0
2018-05-22 12:30:00,55.71,55.74,55.67,55.73,2600.0,43.9191,43.9427,43.8875,43.9348,2600.0
2018-05-22 12:40:00,55.75,55.75,55.63,55.63,4261.0,43.9506,43.9506,43.856,43.856,4261.0
2018-05-22 12:50:00,55.63,55.64,55.55,55.6,4910.0,43.856,43.8639,43.7929,43.8323,4910.0
2018-05-22 13:00:00,55.6,55.65,55.59,55.62,1500.0,43.8323,43.8718,43.8245,43.8481,1500.0
2018-05-22 13:10:00,55.64,55.65,55.63,55.65,1000.0,43.8639,43.8718,43.856,43.8718,1000.0
2018-05-22 13:20:00,55.62,55.62,55.56,55.56,1000.0,43.8481,43.8481,43.8008,43.8008,1000.0
2018-05-22 13:30:00,55.54,55.55,55.51,55.52,1320.0,43.785,43.7929,43.7614,43.7693,1320.0
2018-05-22 13:40:00,55.52,55.61,55.52,55.61,1844.0,43.7693,43.8402,43.7693,43.8402,1844.0
2018-05-22 13:50:00,55.68,55.74,55.66,55.74,2000.0,43.8954,43.9427,43.8796,43.9427,2000.0
2018-05-22 14:00:00,55.74,55.78,55.72,55.75,1516.0,43.9427,43.9742,43.9269,43.9506,1516.0
2018-05-22 14:10:00,55.74,55.74,55.72,55.73,1100.0,43.9427,43.9427,43.9269,43.9348,1100.0
2018-05-22 14:20:00,55.73,55.73,55.69,55.69,1300.0,43.9348,43.9348,43.9033,43.9033,1300.0
2018-05-22 14:30:00,55.68,55.7,55.63,55.64,1957.0,43.8954,43.9112,43.856,43.8639,1957.0
2018-05-22 14:40:00,55.64,55.72,55.64,55.72,1196.0,43.8639,43.9269,43.8639,43.9269,1196.0
2018-05-22 14:50:00,55.73,55.81,55.73,55.79,2433.0,43.9348,43.9979,43.9348,43.9821,2433.0
2018-05-22 15:00:00,55.78,55.78,55.71,55.72,2200.0,43.9742,43.9742,43.9191,43.9269,2200.0
2018-05-22 15:10:00,55.71,55.74,55.63,55.63,3200.0,43.9191,43.9427,43.856,43.856,3200.0
2018-05-22 15:20:00,55.63,55.7,55.63,55.69,2100.0,43.856,43.9112,43.856,43.9033,2100.0
2018-05-22 15:30:00,55.69,55.73,55.67,55.7,3434.0,43.9033,43.9348,43.8875,43.9112,3434.0
2018-05-22 15:40:00,55.7,55.73,55.65,55.65,3100.0,43.9112,43.9348,43.8718,43.8718,3100.0
2018-05-22 15:50:00,55.64,55.78,55.64,55.72,10329.0,43.8639,43.9742,43.8639,43.9269,10329.0
2018-05-23 09:30:00,56.08,56.14,55.93,56.0,1100.0,44.2108,44.2581,44.0925,44.1477,1100.0
2018-05-23 09:40:00,56.03,56.17,56.03,56.11,1929.0,44.1713,44.2817,44.1713,44.2344,1929.0
2018-05-23 09:50:00,56.16,56.38,56.16,56.38,1500.0,44.2738,44.4473,44.2738,44.4473,1500.0
2018-05-23 10:00:00,56.43,56.64,56.42,56.54,3000.0,44.4867,44.6522,44.4788,44.5734,3000.0
2018-05-23 10:10:00,56.54,56.62,56.46,56.58,2700.0,44.5734,44.6365,44.5103,44.6049,2700.0
2018-05-23 10:20:00,56.67,56.83,56.66,56.73,3200.0,44.6759,44.802,44.668,44.7232,3200.0
2018-05-23 10:30:00,56.75,56.86,56.75,56.84,2409.0,44.7389,44.8257,44.7389,44.8099,2409.0
2018-05-23 10:40:00,56.82,56.91,56.75,56.91,1700.0,44.7941,44.8651,44.7389,44.8651,1700.0
2018-05-23 10:50:00,56.94,56.97,56.81,56.81,2215.0,44.8887,44.9124,44.7863,44.7863,2215.0
2018-05-23 11:00:00,56.79,56.87,56.76,56.76,600.0,44.7705,44.8336,44.7468,44.7468,600.0
2018-05-23 11:10:00,56.7,56.72,56.64,56.67,1561.0,44.6995,44.7153,44.6522,44.6759,1561.0
2018-05-23 11:20:00,56.68,56.69,56.63,56.63,1700.0,44.6838,44.6916,44.6443,44.6443,1700.0
2018-05-23 11:30:00,56.56,56.7,56.54,56.68,1308.0,44.5892,44.6995,44.5734,44.6838,1308.0
2018-05-23 11:40:00,56.7,56.7,56.52,56.53,1800.0,44.6995,44.6995,44.5576,44.5655,1800.0
2018-05-23 11:50:00,56.55,56.57,56.43,56.43,1314.0,44.5813,44.597,44.4867,44.4867,1314.0
2018-05-23 12:00:00,56.47,56.51,56.4,56.41,1600.0,44.5182,44.5497,44.463,44.4709,1600.0
2018-05-23 12:10:00,56.37,56.4,56.34,56.37,3100.0,44.4394,44.463,44.4157,44.4394,3100.0
2018-05-23 12:20:00,56.39,56.41,56.29,56.29,3189.0,44.4551,44.4709,44.3763,44.3763,3189.0
2018-05-23 12:30:00,56.3,56.35,56.26,56.35,2502.0,44.3842,44.4236,44.3527,44.4236,2502.0
2018-05-23 12:40:00,56.33,56.41,56.31,56.38,3171.0,44.4078,44.4709,44.3921,44.4473,3171.0
2018-05-23 12:50:00,56.38,56.42,56.35,56.37,3800.0,44.4473,44.4788,44.4236,44.4394,3800.0
2018-05-23 13:00:00,56.37,56.43,56.33,56.39,4078.0,44.4394,44.4867,44.4078,44.4551,4078.0
2018-05-23 13:10:00,56.38,56.46,56.38,56.44,2467.0,44.4473,44.5103,44.4473,44.4946,2467.0
2018-05-23 13:20:00,56.42,56.44,56.39,56.42,3454.0,44.4788,44.4946,44.4551,44.4788,3454.0
2018-05-23 13:30:00,56.46,56.49,56.44,56.49,3900.0,44.5103,44.534,44.4946,44.534,3900.0
2018-05-23 13:40:00,56.5,56.5,56.4,56.44,3470.0,44.5419,44.5419,44.463,44.4946,3470.0
2018-05-23 13:50:00,56.44,56.49,56.43,56.49,3400.0,44.4946,44.534,44.4867,44.534,3400.0
2018-05-23 14:00:00,56.54,56.55,56.48,56.52,3539.0,44.5734,44.5813,44.5261,44.5576,3539.0
2018-05-23 14:10:00,56.52,56.61,56.52,56.59,1940.0,44.5576,44.6286,44.5576,44.6128,1940.0
2018-05-23 14:20:00,56.6,56.63,56.57,56.58,5962.0,44.6207,44.6443,44.597,44.6049,5962.0
2018-05-23 14:30:00,56.58,56.62,56.52,56.52,6420.0,44.6049,44.6365,44.5576,44.5576,6420.0
2018-05-23 14:40:00,56.49,56.59,56.49,56.55,2281.0,44.534,44.6128,44.534,44.5813,2281.0
2018-05-23 14:50:00,56.56,56.67,56.56,56.67,1507.0,44.5892,44.6759,44.5892,44.6759,1507.0
2018-05-23 15:00:00,56.69,56.8,56.69,56.78,1704.0,44.6916,44.7784,44.6916,44.7626,1704.0
2018-05-23 15:10:00,56.79,56.81,56.78,56.79,2100.0,44.7705,44.7863,44.7626,44.7705,2100.0
2018-05-23 15:20:00,56.79,56.79,56.72,56.76,2867.0,44.7705,44.7705,44.7153,44.7468,2867.0
2018-05-23 15:30:00,56.75,56.75,56.66,56.66,2527.0,44.7389,44.7389,44.668,44.668,2527.0
2018-05-23 15:40:00,56.66,56.69,56.64,56.67,4676.0,44.668,44.6916,44.6522,44.6759,4676.0
2018-05-23 15:50:00,56.68,56.83,56.66,56.8,14673.0,44.6838,44.802,44.668,44.7784,14673.0
2018-05-24 09:30:00,56.8,56.88,56.51,56.51,1500.0,44.7784,44.8414,44.5497,44.5497,1500.0
2018-05-24 09:40:00,56.52,56.52,56.21,56.24,1400.0,44.5576,44.5576,44.3132,44.3369,1400.0
2018-05-24 09:50:00,56.14,56.14,55.85,55.96,2300.0,44.2581,44.2581,44.0294,44.1162,2300.0
2018-05-24 10:00:00,55.98,56.24,55.98,56.14,1600.0,44.1319,44.3369,44.1319,44.2581,1600.0
2018-05-24 10:10:00,55.99,56.0,55.92,55.92,1200.0,44.1398,44.1477,44.0846,44.0846,1200.0
2018-05-24 10:20:00,55.91,55.96,55.84,55.84,2200.0,44.0767,44.1162,44.0215,44.0215,2200.0
2018-05-24 10:30:00,55.86,55.92,55.85,55.9,1100.0,44.0373,44.0846,44.0294,44.0689,1100.0
2018-05-24 10:40:00,55.94,55.96,55.86,55.92,2616.0,44.1004,44.1162,44.0373,44.0846,2616.0
2018-05-24 10:50:00,55.98,56.04,55.94,56.04,2700.0,44.1319,44.1792,44.1004,44.1792,2700.0
2018-05-24 11:00:00,56.04,56.15,56.03,56.04,1994.0,44.1792,44.2659,44.1713,44.1792,1994.0
2018-05-24 11:10:00,56.02,56.04,56.0,56.0,780.0,44.1635,44.1792,44.1477,44.1477,780.0
2018-05-24 11:20:00,55.95,56.0,55.93,56.0,600.0,44.1083,44.1477,44.0925,44.1477,600.0
2018-05-24 11:30:00,56.02,56.06,55.99,56.04,2429.0,44.1635,44.195,44.1398,44.1792,2429.0
2018-05-24 11:40:00,56.02,56.05,56.0,56.0,1300.0,44.1635,44.1871,44.1477,44.1477,1300.0
2018-05-24 11:50:00,56.0,56.04,56.0,56.02,700.0,44.1477,44.1792,44.1477,44.1635,700.0
2018-05-24 12:00:00,56.01,56.03,55.97,55.97,1400.0,44.1556,44.1713,44.124,44.124,1400.0
2018-05-24 12:10:00,55.99,56.02,55.97,56.02,1300.0,44.1398,44.1635,44.124,44.1635,1300.0
2018-05-24 12:20:00,56.01,56.02,55.98,55.99,1800.0,44.1556,44.1635,44.1319,44.1398,1800.0
2018-05-24 12:30:00,56.0,56.01,55.98,55.98,2200.0,44.1477,44.1556,44.1319,44.1319,2200.0
2018-05-24 12:40:00,55.97,55.97,55.9,55.91,2000.0,44.124,44.124,44.0689,44.0767,2000.0
2018-05-24 12:50:00,55.91,55.94,55.87,55.94,2415.0,44.0767,44.1004,44.0452,44.1004,2415.0
2018-05-24 13:00:00,55.93,55.97,55.9,55.97,1200.0,44.0925,44.124,44.0689,44.124,1200.0
2018-05-24 13:10:00,55.94,55.98,55.93,55.97,600.0,44.1004,44.1319,44.0925,44.124,600.0
2018-05-24 13:20:00,56.0,56.0,55.97,55.97,1382.0,44.1477,44.1477,44.124,44.124,1382.0
2018-05-24 13:30:00,55.98,56.05,55.98,56.04,1000.0,44.1319,44.1871,44.1319,44.1792,1000.0
2018-05-24 13:40:00,56.05,56.07,56.04,56.04,700.0,44.1871,44.2029,44.1792,44.1792,700.0
2018-05-24 13:50:00,56.01,56.03,56.0,56.01,700.0,44.1556,44.1713,44.1477,44.1556,700.0
2018-05-24 14:00:00,56.0,56.0,55.97,56.0,1900.0,44.1477,44.1477,44.124,44.1477,1900.0
2018-05-24 14:10:00,56.0,56.05,56.0,56.02,900.0,44.1477,44.1871,44.1477,44.1635,900.0
2018-05-24 14:20:00,55.99,55.99,55.93,55.95,2327.0,44.1398,44.1398,44.0925,44.1083,2327.0
2018-05-24 14:30:00,55.95,55.98,55.94,55.95,1600.0,44.1083,44.1319,44.1004,44.1083,1600.0
2018-05-24 14:40:00,55.94,55.96,55.94,55.96,1057.0,44.1004,44.1162,44.1004,44.1162,1057.0
2018-05-24 14:50:00,55.95,55.96,55.91,55.96,1550.0,44.1083,44.1162,44.0767,44.1162,1550.0
2018-05-24 15:00:00,55.97,56.01,55.96,56.01,1700.0,44.124,44.1556,44.1162,44.1556,1700.0
2018-05-24 15:10:00,56.02,56.13,56.02,56.13,1200.0,44.1635,44.2502,44.1635,44.2502,1200.0
2018-05-24 15:20:00,56.13,56.16,56.12,56.14,2300.0,44.2502,44.2738,44.2423,44.2581,2300.0
2018-05-24 15:30:00,56.13,56.18,56.13,56.18,2100.0,44.2502,44.2896,44.2502,44.2896,2100.0
2018-05-24 15:40:00,56.2,56.23,56.15,56.18,2731.0,44.3054,44.329,44.2659,44.2896,2731.0
2018-05-24 15:50:00,56.21,56.24,56.19,56.24,7860.0,44.3132,44.3369,44.2975,44.3369,7860.0
2018-05-25 09:30:00,56.59,56.72,56.5,56.63,2510.0,44.6128,44.7153,44.5419,44.6443,2510.0
2018-05-25 09:40:00,56.66,56.66,56.35,56.43,1600.0,44.668,44.668,44.4236,44.4867,1600.0
2018-05-25 09:50:00,56.42,56.5,56.36,56.39,2400.0,44.4788,44.5419,44.4315,44.4551,2400.0
2018-05-25 10:00:00,56.43,56.45,56.27,56.38,3000.0,44.4867,44.5024,44.3605,44.4473,3000.0
2018-05-25 10:10:00,56.4,56.49,56.39,56.48,2900.0,44.463,44.534,44.4551,44.5261,2900.0
2018-05-25 10:20:00,56.51,56.61,56.48,56.61,4060.0,44.5497,44.6286,44.5261,44.6286,4060.0
2018-05-25 10:30:00,56.59,56.62,56.54,56.62,2299.0,44.6128,44.6365,44.5734,44.6365,2299.0
2018-05-25 10:40:00,56.59,56.65,56.57,56.63,3262.0,44.6128,44.6601,44.597,44.6443,3262.0
2018-05-25 10:50:00,56.63,56.64,56.57,56.6,2997.0,44.6443,44.6522,44.597,44.6207,2997.0
2018-05-25 11:00:00,56.61,56.67,56.56,56.57,1300.0,44.6286,44.6759,44.5892,44.597,1300.0
2018-05-25 11:10:00,56.6,56.69,56.58,56.67,1140.0,44.6207,44.6916,44.6049,44.6759,1140.0
2018-05-25 11:20:00,56.69,56.69,56.63,56.64,1063.0,44.6916,44.6916,44.6443,44.6522,1063.0
2018-05-25 11:30:00,56.65,56.66,56.6,56.6,1900.0,44.6601,44.668,44.6207,44.6207,1900.0
2018-05-25 11:40:00,56.64,56.68,56.64,56.68,1100.0,44.6522,44.6838,44.6522,44.6838,1100.0
2018-05-25 11:50:00,56.68,56.68,56.62,56.62,1100.0,44.6838,44.6838,44.6365,44.6365,1100.0
2018-05-25 12:00:00,56.61,56.61,56.52,56.52,600.0,44.6286,44.6286,44.5576,44.5576,600.0
2018-05-25 12:10:00,56.52,56.53,56.48,56.53,1100.0,44.5576,44.5655,44.5261,44.5655,1100.0
2018-05-25 12:20:00,56.53,56.56,56.52,56.55,1200.0,44.5655,44.5892,44.5576,44.5813,1200.0
2018-05-25 12:30:00,56.56,56.59,56.56,56.58,496.0,44.5892,44.6128,44.5892,44.6049,496.0
2018-05-25 12:40:00,56.58,56.58,56.53,56.53,500.0,44.6049,44.6049,44.5655,44.5655,500.0
2018-05-25 12:50:00,56.51,56.54,56.51,56.54,700.0,44.5497,44.5734,44.5497,44.5734,700.0
2018-05-25 13:00:00,56.46,56.49,56.46,56.49,300.0,44.5103,44.534,44.5103,44.534,300.0
2018-05-25 13:10:00,56.5,56.56,56.5,56.56,895.0,44.5419,44.5892,44.5419,44.5892,895.0
2018-05-25 13:20:00,56.56,56.57,56.54,56.55,1400.0,44.5892,44.597,44.5734,44.5813,1400.0
2018-05-25 13:30:00,56.55,56.55,56.46,56.47,1500.0,44.5813,44.5813,44.5103,44.5182,1500.0
2018-05-25 13:40:00,56.44,56.51,56.44,56.5,1965.0,44.4946,44.5497,44.4946,44.5419,1965.0
2018-05-25 13:50:00,56.5,56.55,56.47,56.55,2400.0,44.5419,44.5813,44.5182,44.5813,2400.0
2018-05-25 14:00:00,56.59,56.59,56.57,56.59,1100.0,44.6128,44.6128,44.597,44.6128,1100.0
2018-05-25 14:10:00,56.63,56.66,56.62,56.66,1200.0,44.6443,44.668,44.6365,44.668,1200.0
2018-05-25 14:20:00,56.63,56.65,56.63,56.64,1200.0,44.6443,44.6601,44.6443,44.6522,1200.0
2018-05-25 14:30:00,56.65,56.65,56.64,56.65,1100.0,44.6601,44.6601,44.6522,44.6601,1100.0
2018-05-25 14:40:00,56.65,56.65,56.59,56.59,1600.0,44.6601,44.6601,44.6128,44.6128,1600.0
2018-05-25 14:50:00,56.58,56.58,56.57,56.57,400.0,44.6049,44.6049,44.597,44.597,400.0
2018-05-25 15:00:00,56.6,56.62,56.58,56.62,1300.0,44.6207,44.6365,44.6049,44.6365,1300.0
2018-05-25 15:10:00,56.64,56.7,56.62,56.7,1400.0,44.6522,44.6995,44.6365,44.6995,1400.0
2018-05-25 15:20:00,56.71,56.71,56.66,56.69,1222.0,44.7074,44.7074,44.668,44.6916,1222.0
2018-05-25 15:30:00,56.72,56.73,56.69,56.71,1100.0,44.7153,44.7232,44.6916,44.7074,1100.0
2018-05-25 15:40:00,56.71,56.81,56.71,56.81,2268.0,44.7074,44.7863,44.7074,44.7863,2268.0
2018-05-25 15:50:00,56.82,56.88,56.8,56.86,9250.0,44.7941,44.8414,44.7784,44.8257,9250.0
2018-05-29 09:30:00,56.84,56.84,56.56,56.75,1031.0,44.8099,44.8099,44.5892,44.7389,1031.0
2018-05-29 09:40:00,56.75,56.76,56.49,56.52,963.0,44.7389,44.7468,44.534,44.5576,963.0
2018-05-29 09:50:00,56.68,56.92,56.68,56.92,839.0,44.6838,44.873,44.6838,44.873,839.0
2018-05-29 10:00:00,56.94,57.02,56.88,56.92,1900.0,44.8887,44.9518,44.8414,44.873,1900.0
2018-05-29 10:10:00,56.94,57.09,56.93,57.09,2000.0,44.8887,45.007,44.8809,45.007,2000.0
2018-05-29 10:20:00,57.04,57.04,56.97,56.99,1300.0,44.9676,44.9676,44.9124,44.9282,1300.0
2018-05-29 10:30:00,56.97,57.18,56.97,57.16,1800.0,44.9124,45.0779,44.9124,45.0622,1800.0
2018-05-29 10:40:00,57.14,57.14,57.03,57.09,2300.0,45.0464,45.0464,44.9597,45.007,2300.0
2018-05-29 10:50:00,57.07,57.15,57.07,57.12,2019.0,44.9912,45.0543,44.9912,45.0306,2019.0
2018-05-29 11:00:00,57.17,57.21,57.17,57.21,1200.0,45.0701,45.1016,45.0701,45.1016,1200.0
2018-05-29 11:10:00,57.24,57.29,57.24,57.25,2300.0,45.1252,45.1647,45.1252,45.1331,2300.0
2018-05-29 11:20:00,57.19,57.2,57.08,57.08,2100.0,45.0858,45.0937,44.9991,44.9991,2100.0
2018-05-29 11:30:00,57.05,57.05,56.92,56.95,1402.0,44.9755,44.9755,44.873,44.8966,1402.0
2018-05-29 11:40:00,57.01,57.17,57.01,57.13,1800.0,44.9439,45.0701,44.9439,45.0385,1800.0
2018-05-29 11:50:00,57.22,57.22,57.14,57.16,1900.0,45.1095,45.1095,45.0464,45.0622,1900.0
2018-05-29 12:00:00,57.18,57.18,56.94,56.98,2000.0,45.0779,45.0779,44.8887,44.9203,2000.0
2018-05-29 12:10:00,56.96,56.96,56.87,56.9,2400.0,44.9045,44.9045,44.8336,44.8572,2400.0
2018-05-29 12:20:00,56.9,57.06,56.9,57.06,2200.0,44.8572,44.9833,44.8572,44.9833,2200.0
2018-05-29 12:30:00,57.06,57.06,56.99,57.02,1800.0,44.9833,44.9833,44.9282,44.9518,1800.0
2018-05-29 12:40:00,57.05,57.05,56.99,57.0,7410.0,44.9755,44.9755,44.9282,44.936,7410.0
2018-05-29 12:50:00,56.99,57.02,56.95,56.98,3514.0,44.9282,44.9518,44.8966,44.9203,3514.0
2018-05-29 13:00:00,57.01,57.1,56.97,57.07,1098.0,44.9439,45.0149,44.9124,44.9912,1098.0
2018-05-29 13:10:00,57.08,57.08,56.98,56.98,2250.0,44.9991,44.9991,44.9203,44.9203,2250.0
2018-05-29 13:20:00,56.98,57.01,56.9,56.92,3700.0,44.9203,44.9439,44.8572,44.873,3700.0
2018-05-29 13:30:00,56.91,56.92,56.87,56.88,1700.0,44.8651,44.873,44.8336,44.8414,1700.0
2018-05-29 13:40:00,56.91,56.99,56.88,56.99,800.0,44.8651,44.9282,44.8414,44.9282,800.0
2018-05-29 13:50:00,57.01,57.02,56.94,56.94,1900.0,44.9439,44.9518,44.8887,44.8887,1900.0
2018-05-29 14:00:00,56.93,56.93,56.78,56.82,4800.0,44.8809,44.8809,44.7626,44.7941,4800.0
2018-05-29 14:10:00,56.81,56.88,56.81,56.88,1900.0,44.7863,44.8414,44.7863,44.8414,1900.0
2018-05-29 14:20:00,56.88,56.91,56.84,56.88,2100.0,44.8414,44.8651,44.8099,44.8414,2100.0
2018-05-29 14:30:00,56.89,56.96,56.89,56.95,1800.0,44.8493,44.9045,44.8493,44.8966,1800.0
2018-05-29 14:40:00,56.96,56.96,56.87,56.91,2933.0,44.9045,44.9045,44.8336,44.8651,2933.0
2018-05-29 14:50:00,56.89,56.94,56.81,56.82,2100.0,44.8493,44.8887,44.7863,44.7941,2100.0
2018-05-29 15:00:00,56.81,56.82,56.73,56.81,3300.0,44.7863,44.7941,44.7232,44.7863,3300.0
2018-05-29 15:10:00,56.8,56.8,56.75,56.78,3300.0,44.7784,44.7784,44.7389,44.7626,3300.0
2018-05-29 15:20:00,56.77,56.79,56.74,56.78,2274.0,44.7547,44.7705,44.7311,44.7626,2274.0
2018-05-29 15:30:00,56.8,56.98,56.8,56.98,2100.0,44.7784,44.9203,44.7784,44.9203,2100.0
2018-05-29 15:40:00,56.97,57.04,56.9,57.02,7100.0,44.9124,44.9676,44.8572,44.9518,7100.0
2018-05-29 15:50:00,57.02,57.03,56.99,57.03,8828.0,44.9518,44.9597,44.9282,44.9597,8828.0
2018-05-30 09:30:00,56.95,56.95,56.52,56.87,1500.0,44.8966,44.8966,44.5576,44.8336,1500.0
2018-05-30 09:40:00,56.9,56.9,56.8,56.8,300.0,44.8572,44.8572,44.7784,44.7784,300.0
2018-05-30 09:50:00,56.78,56.86,56.78,56.8,900.0,44.7626,44.8257,44.7626,44.7784,900.0
2018-05-30 10:00:00,56.78,56.86,56.78,56.85,1400.0,44.7626,44.8257,44.7626,44.8178,1400.0
2018-05-30 10:10:00,56.94,56.94,56.85,56.9,900.0,44.8887,44.8887,44.8178,44.8572,900.0
2018-05-30 10:20:00,57.0,57.13,57.0,57.12,1777.0,44.936,45.0385,44.936,45.0306,1777.0
2018-05-30 10:30:00,57.16,57.24,57.12,57.12,1700.0,45.0622,45.1252,45.0306,45.0306,1700.0
2018-05-30 10:40:00,57.14,57.17,57.05,57.08,1600.0,45.0464,45.0701,44.9755,44.9991,1600.0
2018-05-30 10:50:00,57.07,57.07,56.95,56.98,1791.0,44.9912,44.9912,44.8966,44.9203,1791.0
2018-05-30 11:00:00,56.96,57.13,56.94,57.13,1300.0,44.9045,45.0385,44.8887,45.0385,1300.0
2018-05-30 11:10:00,57.12,57.12,57.07,57.12,2100.0,45.0306,45.0306,44.9912,45.0306,2100.0
2018-05-30 11:20:00,57.1,57.1,57.06,57.09,2100.0,45.0149,45.0149,44.9833,45.007,2100.0
2018-05-30 11:30:00,57.1,57.18,57.1,57.13,2300.0,45.0149,45.0779,45.0149,45.0385,2300.0
2018-05-30 11:40:00,57.12,57.16,57.1,57.12,2400.0,45.0306,45.0622,45.0149,45.0306,2400.0
2018-05-30 11:50:00,57.14,57.26,57.14,57.23,1800.0,45.0464,45.141,45.0464,45.1174,1800.0
2018-05-30 12:00:00,57.26,57.38,57.26,57.32,1700.0,45.141,45.2356,45.141,45.1883,1700.0
2018-05-30 12:10:00,57.32,57.34,57.28,57.28,1900.0,45.1883,45.2041,45.1568,45.1568,1900.0
2018-05-30 12:20:00,57.28,57.28,57.22,57.22,2271.0,45.1568,45.1568,45.1095,45.1095,2271.0
2018-05-30 12:30:00,57.19,57.38,57.18,57.36,2102.0,45.0858,45.2356,45.0779,45.2198,2102.0
2018-05-30 12:40:00,57.43,57.48,57.42,57.43,1916.0,45.275,45.3144,45.2671,45.275,1916.0
2018-05-30 12:50:00,57.44,57.5,57.39,57.5,5268.0,45.2829,45.3302,45.2435,45.3302,5268.0
2018-05-30 13:00:00,57.5,57.6,57.5,57.6,1100.0,45.3302,45.409,45.3302,45.409,1100.0
2018-05-30 13:10:00,57.58,57.66,57.57,57.66,1451.0,45.3933,45.4563,45.3854,45.4563,1451.0
2018-05-30 13:20:00,57.68,57.78,57.68,57.71,1000.0,45.4721,45.551,45.4721,45.4958,1000.0
2018-05-30 13:30:00,57.64,57.64,57.51,57.58,1000.0,45.4406,45.4406,45.3381,45.3933,1000.0
2018-05-30 13:40:00,57.63,57.64,57.62,57.63,400.0,45.4327,45.4406,45.4248,45.4327,400.0
2018-05-30 13:50:00,57.65,57.65,57.59,57.6,500.0,45.4485,45.4485,45.4012,45.409,500.0
2018-05-30 14:00:00,57.58,57.64,57.57,57.62,1700.0,45.3933,45.4406,45.3854,45.4248,1700.0
2018-05-30 14:10:00,57.61,57.68,57.58,57.68,3500.0,45.4169,45.4721,45.3933,45.4721,3500.0
2018-05-30 14:20:00,57.68,57.69,57.61,57.66,2600.0,45.4721,45.48,45.4169,45.4563,2600.0
2018-05-30 14:30:00,57.65,57.69,57.61,57.62,2848.0,45.4485,45.48,45.4169,45.4248,2848.0
2018-05-30 14:40:00,57.65,57.65,57.57,57.57,2600.0,45.4485,45.4485,45.3854,45.3854,2600.0
2018-05-30 14:50:00,57.56,57.59,57.48,57.52,3079.0,45.3775,45.4012,45.3144,45.346,3079.0
2018-05-30 15:00:00,57.53,57.61,57.51,57.61,3400.0,45.3539,45.4169,45.3381,45.4169,3400.0
2018-05-30 15:10:00,57.61,57.61,57.53,57.57,3200.0,45.4169,45.4169,45.3539,45.3854,3200.0
2018-05-30 15:20:00,57.58,57.63,57.55,57.63,3100.0,45.3933,45.4327,45.3696,45.4327,3100.0
2018-05-30 15:30:00,57.62,57.64,57.54,57.56,4600.0,45.4248,45.4406,45.3617,45.3775,4600.0
2018-05-30 15:40:00,57.55,57.55,57.5,57.55,5100.0,45.3696,45.3696,45.3302,45.3696,5100.0
2018-05-30 15:50:00,57.56,57.58,57.51,57.55,5740.0,45.3775,45.3933,45.3381,45.3696,5740.0
2018-05-31 09:30:00,57.38,57.5,57.29,57.3,3961.0,45.2356,45.3302,45.1647,45.1725,3961.0
2018-05-31 09:40:00,57.31,57.35,57.27,57.3,1600.0,45.1804,45.212,45.1489,45.1725,1600.0
2018-05-31 09:50:00,57.34,57.36,57.27,57.36,2293.0,45.2041,45.2198,45.1489,45.2198,2293.0
2018-05-31 10:00:00,57.39,57.45,57.36,57.36,2015.0,45.2435,45.2908,45.2198,45.2198,2015.0
2018-05-31 10:10:00,57.34,57.4,57.3,57.38,2170.0,45.2041,45.2514,45.1725,45.2356,2170.0
2018-05-31 10:20:00,57.44,57.52,57.43,57.43,1000.0,45.2829,45.346,45.275,45.275,1000.0
2018-05-31 10:30:00,57.47,57.47,57.36,57.38,600.0,45.3066,45.3066,45.2198,45.2356,600.0
2018-05-31 10:40:00,57.26,57.37,57.26,57.37,500.0,45.141,45.2277,45.141,45.2277,500.0
2018-05-31 10:50:00,57.46,57.5,57.42,57.42,1200.0,45.2987,45.3302,45.2671,45.2671,1200.0
2018-05-31 11:00:00,57.42,57.45,57.34,57.34,1600.0,45.2671,45.2908,45.2041,45.2041,1600.0
2018-05-31 11:10:00,57.37,57.55,57.35,57.55,2598.0,45.2277,45.3696,45.212,45.3696,2598.0
2018-05-31 11:20:00,57.53,57.54,57.47,57.47,2300.0,45.3539,45.3617,45.3066,45.3066,2300.0
2018-05-31 11:30:00,57.46,57.5,57.45,57.45,2625.0,45.2987,45.3302,45.2908,45.2908,2625.0
2018-05-31 11:40:00,57.37,57.38,57.3,57.38,1300.0,45.2277,45.2356,45.1725,45.2356,1300.0
2018-05-31 11:50:00,57.37,57.42,57.34,57.42,700.0,45.2277,45.2671,45.2041,45.2671,700.0
2018-05-31 12:00:00,57.4,57.4,57.37,57.37,400.0,45.2514,45.2514,45.2277,45.2277,400.0
2018-05-31 12:10:00,57.32,57.36,57.32,57.36,400.0,45.1883,45.2198,45.1883,45.2198,400.0
2018-05-31 12:20:00,57.36,57.42,57.34,57.37,1200.0,45.2198,45.2671,45.2041,45.2277,1200.0
2018-05-31 12:30:00,57.37,57.37,57.29,57.31,1000.0,45.2277,45.2277,45.1647,45.1804,1000.0
2018-05-31 12:40:00,57.33,57.42,57.33,57.42,800.0,45.1962,45.2671,45.1962,45.2671,800.0
2018-05-31 12:50:00,57.44,57.48,57.39,57.39,1200.0,45.2829,45.3144,45.2435,45.2435,1200.0
2018-05-31 13:00:00,57.41,57.41,57.38,57.39,719.0,45.2593,45.2593,45.2356,45.2435,719.0
2018-05-31 13:10:00,57.36,57.36,57.33,57.34,703.0,45.2198,45.2198,45.1962,45.2041,703.0
2018-05-31 13:20:00,57.34,57.34,57.34,57.34,0.0,45.2041,45.2041,45.2041,45.2041,0.0
2018-05-31 13:30:00,57.33,57.34,57.29,57.34,700.0,45.1962,45.2041,45.1647,45.2041,700.0
2018-05-31 13:40:00,57.34,57.36,57.33,57.35,800.0,45.2041,45.2198,45.1962,45.212,800.0
2018-05-31 13:50:00,57.35,57.36,57.28,57.29,2879.0,45.212,45.2198,45.1568,45.1647,2879.0
2018-05-31 14:00:00,57.29,57.29,57.2,57.29,3486.0,45.1647,45.1647,45.0937,45.1647,3486.0
2018-05-31 14:10:00,57.31,57.32,57.28,57.29,2078.0,45.1804,45.1883,45.1568,45.1647,2078.0
2018-05-31 14:20:00,57.28,57.34,57.28,57.32,1015.0,45.1568,45.2041,45.1568,45.1883,1015.0
2018-05-31 14:30:00,57.33,57.34,57.31,57.34,1088.0,45.1962,45.2041,45.1804,45.2041,1088.0
2018-05-31 14:40:00,57.33,57.47,57.32,57.47,1823.0,45.1962,45.3066,45.1883,45.3066,1823.0
2018-05-31 14:50:00,57.46,57.6,57.46,57.53,800.0,45.2987,45.409,45.2987,45.3539,800.0
2018-05-31 15:00:00,57.55,57.65,57.51,57.65,1300.0,45.3696,45.4485,45.3381,45.4485,1300.0
2018-05-31 15:10:00,57.64,57.69,57.61,57.66,1000.0,45.4406,45.48,45.4169,45.4563,1000.0
2018-05-31 15:20:00,57.64,57.66,57.62,57.65,1369.0,45.4406,45.4563,45.4248,45.4485,1369.0
2018-05-31 15:30:00,57.65,57.69,57.6,57.68,2600.0,45.4485,45.48,45.409,45.4721,2600.0
2018-05-31 15:40:00,57.68,57.68,57.54,57.57,7650.0,45.4721,45.4721,45.3617,45.3854,7650.0
2018-05-31 15:50:00,57.57,57.73,57.54,57.64,11115.0,45.3854,45.5115,45.3617,45.4406,11115.0
2018-06-01 09:30:00,57.77,57.85,57.63,57.77,3220.0,45.5431,45.6061,45.4327,45.5431,3220.0
2018-06-01 09:40:00,57.74,57.89,57.74,57.87,1300.0,45.5194,45.6377,45.5194,45.6219,1300.0
2018-06-01 09:50:00,57.86,57.88,57.74,57.79,1622.0,45.614,45.6298,45.5194,45.5588,1622.0
2018-06-01 10:00:00,57.83,57.95,57.83,57.94,1800.0,45.5904,45.685,45.5904,45.6771,1800.0
2018-06-01 10:10:00,57.94,58.07,57.93,58.05,1542.0,45.6771,45.7796,45.6692,45.7638,1542.0
2018-06-01 10:20:00,58.04,58.08,58.04,58.04,1738.0,45.7559,45.7875,45.7559,45.7559,1738.0
2018-06-01 10:30:00,58.04,58.23,58.04,58.23,1700.0,45.7559,45.9057,45.7559,45.9057,1700.0
2018-06-01 10:40:00,58.24,58.33,58.23,58.33,820.0,45.9136,45.9845,45.9057,45.9845,820.0
2018-06-01 10:50:00,58.39,58.39,58.29,58.32,1100.0,46.0318,46.0318,45.953,45.9767,1100.0
2018-06-01 11:00:00,58.36,58.36,58.23,58.23,1600.0,46.0082,46.0082,45.9057,45.9057,1600.0
2018-06-01 11:10:00,58.22,58.24,58.14,58.14,1700.0,45.8978,45.9136,45.8348,45.8348,1700.0
2018-06-01 11:20:00,58.17,58.19,58.09,58.1,2600.0,45.8584,45.8742,45.7953,45.8032,2600.0
2018-06-01 11:30:00,58.15,58.15,57.99,57.99,1000.0,45.8426,45.8426,45.7165,45.7165,1000.0
2018-06-01 11:40:00,58.0,58.0,57.96,57.96,500.0,45.7244,45.7244,45.6929,45.6929,500.0
2018-06-01 11:50:00,58.0,58.23,58.0,58.22,1600.0,45.7244,45.9057,45.7244,45.8978,1600.0
2018-06-01 12:00:00,58.22,58.23,58.13,58.13,1373.0,45.8978,45.9057,45.8269,45.8269,1373.0
2018-06-01 12:10:00,58.14,58.18,58.13,58.18,300.0,45.8348,45.8663,45.8269,45.8663,300.0
2018-06-01 12:20:00,58.17,58.17,58.11,58.11,1500.0,45.8584,45.8584,45.8111,45.8111,1500.0
2018-06-01 12:30:00,58.14,58.29,58.14,58.28,1400.0,45.8348,45.953,45.8348,45.9451,1400.0
2018-06-01 12:40:00,58.27,58.27,58.19,58.19,500.0,45.9372,45.9372,45.8742,45.8742,500.0
2018-06-01 12:50:00,58.2,58.22,58.19,58.19,1300.0,45.8821,45.8978,45.8742,45.8742,1300.0
2018-06-01 13:00:00,58.18,58.2,58.18,58.2,1900.0,45.8663,45.8821,45.8663,45.8821,1900.0
2018-06-01 13:10:00,58.21,58.28,58.21,58.28,1000.0,45.8899,45.9451,45.8899,45.9451,1000.0
2018-06-01 13:20:00,58.29,58.3,58.22,58.22,1693.0,45.953,45.9609,45.8978,45.8978,1693.0
2018-06-01 13:30:00,58.2,58.2,58.11,58.11,1300.0,45.8821,45.8821,45.8111,45.8111,1300.0
2018-06-01 13:40:00,58.1,58.21,58.1,58.21,700.0,45.8032,45.8899,45.8032,45.8899,700.0
2018-06-01 13:50:00,58.19,58.21,58.16,58.18,1500.0,45.8742,45.8899,45.8505,45.8663,1500.0
2018-06-01 14:00:00,58.18,58.21,58.18,58.18,1300.0,45.8663,45.8899,45.8663,45.8663,1300.0
2018-06-01 14:10:00,58.17,58.2,58.15,58.17,2453.0,45.8584,45.8821,45.8426,45.8584,2453.0
2018-06-01 14:20:00,58.18,58.24,58.18,58.18,1800.0,45.8663,45.9136,45.8663,45.8663,1800.0
2018-06-01 14:30:00,58.15,58.18,58.14,58.14,1641.0,45.8426,45.8663,45.8348,45.8348,1641.0
2018-06-01 14:40:00,58.15,58.22,58.14,58.22,1000.0,45.8426,45.8978,45.8348,45.8978,1000.0
2018-06-01 14:50:00,58.25,58.25,58.13,58.13,1444.0,45.9215,45.9215,45.8269,45.8269,1444.0
2018-06-01 15:00:00,58.12,58.14,58.09,58.09,2499.0,45.819,45.8348,45.7953,45.7953,2499.0
2018-06-01 15:10:00,58.09,58.1,58.04,58.06,2200.0,45.7953,45.8032,45.7559,45.7717,2200.0
2018-06-01 15:20:00,58.09,58.12,58.02,58.02,2018.0,45.7953,45.819,45.7402,45.7402,2018.0
2018-06-01 15:30:00,58.01,58.05,58.0,58.04,3700.0,45.7323,45.7638,45.7244,45.7559,3700.0
2018-06-01 15:40:00,58.0,58.0,57.91,57.91,4534.0,45.7244,45.7244,45.6534,45.6534,4534.0
2018-06-01 15:50:00,57.91,58.01,57.91,58.01,10682.0,45.6534,45.7323,45.6534,45.7323,10682.0
2018-06-04 09:30:00,58.23,58.26,58.12,58.2,700.0,45.9057,45.9294,45.819,45.8821,700.0
2018-06-04 09:40:00,58.15,58.15,57.97,57.97,1100.0,45.8426,45.8426,45.7007,45.7007,1100.0
2018-06-04 09:50:00,57.97,57.98,57.84,57.89,1566.0,45.7007,45.7086,45.5983,45.6377,1566.0
2018-06-04 10:00:00,57.86,57.92,57.79,57.79,2209.0,45.614,45.6613,45.5588,45.5588,2209.0
2018-06-04 10:10:00,57.81,57.81,57.75,57.77,500.0,45.5746,45.5746,45.5273,45.5431,500.0
2018-06-04 10:20:00,57.73,57.73,57.57,57.57,1310.0,45.5115,45.5115,45.3854,45.3854,1310.0
2018-06-04 10:30:00,57.58,57.58,57.47,57.47,904.0,45.3933,45.3933,45.3066,45.3066,904.0
2018-06-04 10:40:00,57.5,57.63,57.47,57.62,1300.0,45.3302,45.4327,45.3066,45.4248,1300.0
2018-06-04 10:50:00,57.63,57.67,57.61,57.61,1000.0,45.4327,45.4642,45.4169,45.4169,1000.0
2018-06-04 11:00:00,57.6,57.6,57.56,57.56,900.0,45.409,45.409,45.3775,45.3775,900.0
2018-06-04 11:10:00,57.6,57.61,57.4,57.4,1603.0,45.409,45.4169,45.2514,45.2514,1603.0
2018-06-04 11:20:00,57.39,57.4,57.32,57.39,1502.0,45.2435,45.2514,45.1883,45.2435,1502.0
2018-06-04 11:30:00,57.4,57.46,57.34,57.45,2300.0,45.2514,45.2987,45.2041,45.2908,2300.0
2018-06-04 11:40:00,57.44,57.54,57.43,57.51,1406.0,45.2829,45.3617,45.275,45.3381,1406.0
2018-06-04 11:50:00,57.47,57.53,57.46,57.53,1200.0,45.3066,45.3539,45.2987,45.3539,1200.0
2018-06-04 12:00:00,57.55,57.55,57.44,57.46,1300.0,45.3696,45.3696,45.2829,45.2987,1300.0
2018-06-04 12:10:00,57.42,57.42,57.42,57.42,300.0,45.2671,45.2671,45.2671,45.2671,300.0
2018-06-04 12:20:00,57.39,57.44,57.38,57.44,1319.0,45.2435,45.2829,45.2356,45.2829,1319.0
2018-06-04 12:30:00,57.48,57.6,57.48,57.6,1000.0,45.3144,45.409,45.3144,45.409,1000.0
2018-06-04 12:40:00,57.6,57.64,57.56,57.56,900.0,45.409,45.4406,45.3775,45.3775,900.0
2018-06-04 12:50:00,57.57,57.64,57.55,57.62,997.0,45.3854,45.4406,45.3696,45.4248,997.0
2018-06-04 13:00:00,57.66,57.66,57.63,57.63,807.0,45.4563,45.4563,45.4327,45.4327,807.0
2018-06-04 13:10:00,57.65,57.69,57.65,57.65,1900.0,45.4485,45.48,45.4485,45.4485,1900.0
2018-06-04 13:20:00,57.64,57.64,57.58,57.59,1500.0,45.4406,45.4406,45.3933,45.4012,1500.0
2018-06-04 13:30:00,57.58,57.58,57.52,57.54,502.0,45.3933,45.3933,45.346,45.3617,502.0
2018-06-04 13:40:00,57.55,57.55,57.52,57.52,900.0,45.3696,45.3696,45.346,45.346,900.0
2018-06-04 13:50:00,57.5,57.59,57.5,57.59,800.0,45.3302,45.4012,45.3302,45.4012,800.0
2018-06-04 14:00:00,57.58,57.58,57.55,57.58,1511.0,45.3933,45.3933,45.3696,45.3933,1511.0
2018-06-04 14:10:00,57.58,57.65,57.58,57.65,800.0,45.3933,45.4485,45.3933,45.4485,800.0
2018-06-04 14:20:00,57.68,57.72,57.68,57.72,1400.0,45.4721,45.5037,45.4721,45.5037,1400.0
2018-06-04 14:30:00,57.71,57.71,57.65,57.67,1800.0,45.4958,45.4958,45.4485,45.4642,1800.0
2018-06-04 14:40:00,57.67,57.7,57.66,57.7,1402.0,45.4642,45.4879,45.4563,45.4879,1402.0
2018-06-04 14:50:00,57.71,57.73,57.69,57.69,1200.0,45.4958,45.5115,45.48,45.48,1200.0
2018-06-04 15:00:00,57.69,57.69,57.64,57.65,2200.0,45.48,45.48,45.4406,45.4485,2200.0
2018-06-04 15:10:00,57.67,57.73,57.63,57.63,2439.0,45.4642,45.5115,45.4327,45.4327,2439.0
2018-06-04 15:20:00,57.63,57.65,57.61,57.65,1200.0,45.4327,45.4485,45.4169,45.4485,1200.0
2018-06-04 15:30:00,57.68,57.71,57.64,57.64,2800.0,45.4721,45.4958,45.4406,45.4406,2800.0
2018-06-04 15:40:00,57.65,57.69,57.62,57.65,6448.0,45.4485,45.48,45.4248,45.4485,6448.0
2018-06-04 15:50:00,57.65,57.76,57.63,57.75,10062.0,45.4485,45.5352,45.4327,45.5273,10062.0
2018-06-05 09:30:00,58.0,58.0,57.64,57.64,600.0,45.7244,45.7244,45.4406,45.4406,600.0
2018-06-05 09:40:00,57.82,57.82,57.82,57.82,284.0,45.5825,45.5825,45.5825,45.5825,284.0
2018-06-05 09:50:00,57.97,58.03,57.95,57.95,400.0,45.7007,45.748,45.685,45.685,400.0
2018-06-05 10:00:00,57.9,58.06,57.87,58.04,1243.0,45.6456,45.7717,45.6219,45.7559,1243.0
2018-06-05 10:10:00,58.0,58.08,58.0,58.07,500.0,45.7244,45.7875,45.7244,45.7796,500.0
2018-06-05 10:20:00,58.06,58.19,58.03,58.11,1500.0,45.7717,45.8742,45.748,45.8111,1500.0
2018-06-05 10:30:00,58.09,58.1,57.97,57.97,2000.0,45.7953,45.8032,45.7007,45.7007,2000.0
2018-06-05 10:40:00,57.95,58.04,57.95,58.02,1852.0,45.685,45.7559,45.685,45.7402,1852.0
2018-06-05 10:50:00,58.06,58.06,57.95,57.97,2078.0,45.7717,45.7717,45.685,45.7007,2078.0
2018-06-05 11:00:00,57.97,57.98,57.9,57.9,2766.0,45.7007,45.7086,45.6456,45.6456,2766.0
2018-06-05 11:10:00,57.92,57.92,57.78,57.78,3283.0,45.6613,45.6613,45.551,45.551,3283.0
2018-06-05 11:20:00,57.8,57.85,57.8,57.85,1400.0,45.5667,45.6061,45.5667,45.6061,1400.0
2018-06-05 11:30:00,57.89,57.96,57.89,57.93,2137.0,45.6377,45.6929,45.6377,45.6692,2137.0
2018-06-05 11:40:00,57.92,57.93,57.79,57.79,1900.0,45.6613,45.6692,45.5588,45.5588,1900.0
2018-06-05 11:50:00,57.82,57.85,57.75,57.81,2782.0,45.5825,45.6061,45.5273,45.5746,2782.0
2018-06-05 12:00:00,57.78,57.8,57.78,57.8,200.0,45.551,45.5667,45.551,45.5667,200.0
2018-06-05 12:10:00,57.72,57.79,57.71,57.79,800.0,45.5037,45.5588,45.4958,45.5588,800.0
2018-06-05 12:20:00,57.83,57.84,57.79,57.8,800.0,45.5904,45.5983,45.5588,45.5667,800.0
2018-06-05 12:30:00,57.81,57.82,57.8,57.82,500.0,45.5746,45.5825,45.5667,45.5825,500.0
2018-06-05 12:40:00,57.8,57.84,57.8,57.81,315.0,45.5667,45.5983,45.5667,45.5746,315.0
2018-06-05 12:50:00,57.78,57.81,57.77,57.79,1000.0,45.551,45.5746,45.5431,45.5588,1000.0
2018-06-05 13:00:00,57.79,57.79,57.49,57.5,3500.0,45.5588,45.5588,45.3223,45.3302,3500.0
2018-06-05 13:10:00,57.55,57.61,57.55,57.61,700.0,45.3696,45.4169,45.3696,45.4169,700.0
2018-06-05 13:20:00,57.63,57.63,57.59,57.59,500.0,45.4327,45.4327,45.4012,45.4012,500.0
2018-06-05 13:30:00,57.6,57.62,57.6,57.61,700.0,45.409,45.4248,45.409,45.4169,700.0
2018-06-05 13:40:00,57.6,57.62,57.56,57.57,1200.0,45.409,45.4248,45.3775,45.3854,1200.0
2018-06-05 13:50:00,57.56,57.57,57.54,57.54,1332.0,45.3775,45.3854,45.3617,45.3617,1332.0
2018-06-05 14:00:00,57.53,57.56,57.52,57.56,1700.0,45.3539,45.3775,45.346,45.3775,1700.0
2018-06-05 14:10:00,57.54,57.63,57.52,57.62,1665.0,45.3617,45.4327,45.346,45.4248,1665.0
2018-06-05 14:20:00,57.63,57.63,57.6,57.63,1000.0,45.4327,45.4327,45.409,45.4327,1000.0
2018-06-05 14:30:00,57.62,57.63,57.59,57.63,800.0,45.4248,45.4327,45.4012,45.4327,800.0
2018-06-05 14:40:00,57.61,57.61,57.6,57.6,300.0,45.4169,45.4169,45.409,45.409,300.0
2018-06-05 14:50:00,57.56,57.56,57.49,57.51,700.0,45.3775,45.3775,45.3223,45.3381,700.0
2018-06-05 15:00:00,57.49,57.57,57.49,57.54,1200.0,45.3223,45.3854,45.3223,45.3617,1200.0
2018-06-05 15:10:00,57.56,57.57,57.51,57.54,1900.0,45.3775,45.3854,45.3381,45.3617,1900.0
2018-06-05 15:20:00,57.55,57.6,57.55,57.6,2100.0,45.3696,45.409,45.3696,45.409,2100.0
2018-06-05 15:30:00,57.61,57.66,57.55,57.55,3794.0,45.4169,45.4563,45.3696,45.3696,3794.0
2018-06-05 15:40:00,57.54,57.54,57.43,57.51,5941.0,45.3617,45.3617,45.275,45.3381,5941.0
2018-06-05 15:50:00,57.5,57.54,57.4,57.46,17172.0,45.3302,45.3617,45.2514,45.2987,17172.0
2018-06-06 09:30:00,57.41,57.75,57.37,57.75,700.0,45.2593,45.5273,45.2277,45.5273,700.0
2018-06-06 09:40:00,57.73,57.81,57.66,57.66,500.0,45.5115,45.5746,45.4563,45.4563,500.0
2018-06-06 09:50:00,57.62,57.64,57.56,57.64,1100.0,45.4248,45.4406,45.3775,45.4406,1100.0
2018-06-06 10:00:00,57.65,57.72,57.62,57.71,500.0,45.4485,45.5037,45.4248,45.4958,500.0
2018-06-06 10:10:00,57.58,57.58,57.45,57.45,1300.0,45.3933,45.3933,45.2908,45.2908,1300.0
2018-06-06 10:20:00,57.37,57.37,57.17,57.23,1800.0,45.2277,45.2277,45.0701,45.1174,1800.0
2018-06-06 10:30:00,57.26,57.26,57.15,57.2,1600.0,45.141,45.141,45.0543,45.0937,1600.0
2018-06-06 10:40:00,57.17,57.18,57.13,57.14,1300.0,45.0701,45.0779,45.0385,45.0464,1300.0
2018-06-06 10:50:00,57.16,57.16,57.09,57.1,700.0,45.0622,45.0622,45.007,45.0149,700.0
2018-06-06 11:00:00,57.09,57.15,57.05,57.09,1300.0,45.007,45.0543,44.9755,45.007,1300.0
2018-06-06 11:10:00,57.05,57.05,56.93,56.94,1876.0,44.9755,44.9755,44.8809,44.8887,1876.0
2018-06-06 11:20:00,56.94,56.96,56.91,56.91,8935.0,44.8887,44.9045,44.8651,44.8651,8935.0
2018-06-06 11:30:00,56.91,56.96,56.89,56.96,3715.0,44.8651,44.9045,44.8493,44.9045,3715.0
2018-06-06 11:40:00,56.98,56.98,56.92,56.92,1500.0,44.9203,44.9203,44.873,44.873,1500.0
2018-06-06 11:50:00,56.95,56.99,56.94,56.94,1700.0,44.8966,44.9282,44.8887,44.8887,1700.0
2018-06-06 12:00:00,56.96,57.01,56.96,57.0,1102.0,44.9045,44.9439,44.9045,44.936,1102.0
2018-06-06 12:10:00,56.98,57.05,56.98,57.05,1942.0,44.9203,44.9755,44.9203,44.9755,1942.0
2018-06-06 12:20:00,57.03,57.03,57.0,57.02,1100.0,44.9597,44.9597,44.936,44.9518,1100.0
2018-06-06 12:30:00,57.04,57.18,57.04,57.16,900.0,44.9676,45.0779,44.9676,45.0622,900.0
2018-06-06 12:40:00,57.16,57.16,57.1,57.13,700.0,45.0622,45.0622,45.0149,45.0385,700.0
2018-06-06 12:50:00,57.15,57.17,57.15,57.17,700.0,45.0543,45.0701,45.0543,45.0701,700.0
2018-06-06 13:00:00,57.17,57.21,57.13,57.21,600.0,45.0701,45.1016,45.0385,45.1016,600.0
2018-06-06 13:10:00,57.22,57.29,57.21,57.29,921.0,45.1095,45.1647,45.1016,45.1647,921.0
2018-06-06 13:20:00,57.32,57.42,57.32,57.42,715.0,45.1883,45.2671,45.1883,45.2671,715.0
2018-06-06 13:30:00,57.4,57.42,57.36,57.36,1000.0,45.2514,45.2671,45.2198,45.2198,1000.0
2018-06-06 13:40:00,57.35,57.35,57.25,57.25,1100.0,45.212,45.212,45.1331,45.1331,1100.0
2018-06-06 13:50:00,57.26,57.27,57.22,57.22,2200.0,45.141,45.1489,45.1095,45.1095,2200.0
2018-06-06 14:00:00,57.21,57.28,57.17,57.28,1700.0,45.1016,45.1568,45.0701,45.1568,1700.0
2018-06-06 14:10:00,57.3,57.35,57.3,57.34,900.0,45.1725,45.212,45.1725,45.2041,900.0
2018-06-06 14:20:00,57.32,57.32,57.25,57.25,1600.0,45.1883,45.1883,45.1331,45.1331,1600.0
2018-06-06 14:30:00,57.24,57.29,57.24,57.29,1300.0,45.1252,45.1647,45.1252,45.1647,1300.0
2018-06-06 14:40:00,57.3,57.42,57.3,57.42,1418.0,45.1725,45.2671,45.1725,45.2671,1418.0
2018-06-06 14:50:00,57.41,57.44,57.4,57.43,1100.0,45.2593,45.2829,45.2514,45.275,1100.0
2018-06-06 15:00:00,57.42,57.44,57.39,57.39,2100.0,45.2671,45.2829,45.2435,45.2435,2100.0
2018-06-06 15:10:00,57.39,57.51,57.39,57.51,1800.0,45.2435,45.3381,45.2435,45.3381,1800.0
2018-06-06 15:20:00,57.53,57.54,57.48,57.52,2900.0,45.3539,45.3617,45.3144,45.346,2900.0
2018-06-06 15:30:00,57.5,57.51,57.48,57.48,1900.0,45.3302,45.3381,45.3144,45.3144,1900.0
2018-06-06 15:40:00,57.49,57.51,57.43,57.47,3030.0,45.3223,45.3381,45.275,45.3066,3030.0
2018-06-06 15:50:00,57.48,57.53,57.45,57.52,4500.0,45.3144,45.3539,45.2908,45.346,4500.0
2018-06-07 09:30:00,57.5,57.5,57.25,57.43,800.0,45.3302,45.3302,45.1331,45.275,800.0
2018-06-07 09:40:00,57.39,57.44,57.37,57.44,300.0,45.2435,45.2829,45.2277,45.2829,300.0
2018-06-07 09:50:00,57.55,57.56,57.5,57.51,400.0,45.3696,45.3775,45.3302,45.3381,400.0
2018-06-07 10:00:00,57.42,57.42,57.3,57.3,703.0,45.2671,45.2671,45.1725,45.1725,703.0
2018-06-07 10:10:00,57.33,57.33,57.21,57.31,1100.0,45.1962,45.1962,45.1016,45.1804,1100.0
2018-06-07 10:20:00,57.28,57.32,57.24,57.24,1300.0,45.1568,45.1883,45.1252,45.1252,1300.0
2018-06-07 10:30:00,57.27,57.35,57.26,57.35,1500.0,45.1489,45.212,45.141,45.212,1500.0
2018-06-07 10:40:00,57.42,57.42,57.35,57.41,745.0,45.2671,45.2671,45.212,45.2593,745.0
2018-06-07 10:50:00,57.41,57.43,57.41,57.41,1000.0,45.2593,45.275,45.2593,45.2593,1000.0
2018-06-07 11:00:00,57.36,57.46,57.36,57.42,1500.0,45.2198,45.2987,45.2198,45.2671,1500.0
2018-06-07 11:10:00,57.41,57.48,57.39,57.48,1700.0,45.2593,45.3144,45.2435,45.3144,1700.0
2018-06-07 11:20:00,57.45,57.51,57.45,57.47,1100.0,45.2908,45.3381,45.2908,45.3066,1100.0
2018-06-07 11:30:00,57.47,57.47,57.36,57.36,2681.0,45.3066,45.3066,45.2198,45.2198,2681.0
2018-06-07 11:40:00,57.36,57.36,57.2,57.2,5100.0,45.2198,45.2198,45.0937,45.0937,5100.0
2018-06-07 11:50:00,57.24,57.28,57.16,57.16,900.0,45.1252,45.1568,45.0622,45.0622,900.0
2018-06-07 12:00:00,57.19,57.42,57.19,57.42,1200.0,45.0858,45.2671,45.0858,45.2671,1200.0
2018-06-07 12:10:00,57.43,57.5,57.43,57.46,1200.0,45.275,45.3302,45.275,45.2987,1200.0
2018-06-07 12:20:00,57.46,57.53,57.44,57.53,1000.0,45.2987,45.3539,45.2829,45.3539,1000.0
2018-06-07 12:30:00,57.53,57.63,57.53,57.63,1000.0,45.3539,45.4327,45.3539,45.4327,1000.0
2018-06-07 12:40:00,57.64,57.75,57.64,57.75,800.0,45.4406,45.5273,45.4406,45.5273,800.0
2018-06-07 12:50:00,57.78,57.81,57.77,57.78,800.0,45.551,45.5746,45.5431,45.551,800.0
2018-06-07 13:00:00,57.78,57.86,57.78,57.86,700.0,45.551,45.614,45.551,45.614,700.0
2018-06-07 13:10:00,57.88,57.92,57.88,57.89,700.0,45.6298,45.6613,45.6298,45.6377,700.0
2018-06-07 13:20:00,57.87,57.87,57.73,57.73,969.0,45.6219,45.6219,45.5115,45.5115,969.0
2018-06-07 13:30:00,57.74,57.83,57.74,57.74,1000.0,45.5194,45.5904,45.5194,45.5194,1000.0
2018-06-07 13:40:00,57.69,57.75,57.65,57.67,900.0,45.48,45.5273,45.4485,45.4642,900.0
2018-06-07 13:50:00,57.66,57.66,57.58,57.58,700.0,45.4563,45.4563,45.3933,45.3933,700.0
2018-06-07 14:00:00,57.64,57.69,57.64,57.65,600.0,45.4406,45.48,45.4406,45.4485,600.0
2018-06-07 14:10:00,57.6,57.68,57.56,57.65,1100.0,45.409,45.4721,45.3775,45.4485,1100.0
2018-06-07 14:20:00,57.61,57.67,57.61,57.66,1200.0,45.4169,45.4642,45.4169,45.4563,1200.0
2018-06-07 14:30:00,57.65,57.71,57.65,57.67,2289.0,45.4485,45.4958,45.4485,45.4642,2289.0
2018-06-07 14:40:00,57.66,57.66,57.57,57.57,2077.0,45.4563,45.4563,45.3854,45.3854,2077.0
2018-06-07 14:50:00,57.56,57.57,57.54,57.57,3655.0,45.3775,45.3854,45.3617,45.3854,3655.0
2018-06-07 15:00:00,57.55,57.59,57.52,57.53,4900.0,45.3696,45.4012,45.346,45.3539,4900.0
2018-06-07 15:10:00,57.54,57.65,57.54,57.65,3228.0,45.3617,45.4485,45.3617,45.4485,3228.0
2018-06-07 15:20:00,57.66,57.71,57.61,57.61,2100.0,45.4563,45.4958,45.4169,45.4169,2100.0
2018-06-07 15:30:00,57.6,57.62,57.54,57.57,4400.0,45.409,45.4248,45.3617,45.3854,4400.0
2018-06-07 15:40:00,57.58,57.62,57.51,57.6,8082.0,45.3933,45.4248,45.3381,45.409,8082.0
2018-06-07 15:50:00,57.61,57.64,57.59,57.63,5800.0,45.4169,45.4406,45.4012,45.4327,5800.0
2018-06-08 09:30:00,57.57,57.73,57.52,57.73,600.0,45.3854,45.5115,45.346,45.5115,600.0
2018-06-08 09:40:00,57.84,57.91,57.83,57.83,732.0,45.5983,45.6534,45.5904,45.5904,732.0
2018-06-08 09:50:00,57.79,57.79,57.79,57.79,300.0,45.5588,45.5588,45.5588,45.5588,300.0
2018-06-08 10:00:00,57.83,57.88,57.68,57.72,1000.0,45.5904,45.6298,45.4721,45.5037,1000.0
2018-06-08 10:10:00,57.71,57.74,57.67,57.67,700.0,45.4958,45.5194,45.4642,45.4642,700.0
2018-06-08 10:20:00,57.68,57.68,57.57,57.61,1300.0,45.4721,45.4721,45.3854,45.4169,1300.0
2018-06-08 10:30:00,57.62,57.75,57.62,57.75,900.0,45.4248,45.5273,45.4248,45.5273,900.0
2018-06-08 10:40:00,57.76,57.86,57.76,57.85,1100.0,45.5352,45.614,45.5352,45.6061,1100.0
2018-06-08 10:50:00,57.78,57.79,57.78,57.79,400.0,45.551,45.5588,45.551,45.5588,400.0
2018-06-08 11:00:00,57.81,57.82,57.8,57.8,600.0,45.5746,45.5825,45.5667,45.5667,600.0
2018-06-08 11:10:00,57.81,57.81,57.79,57.8,500.0,45.5746,45.5746,45.5588,45.5667,500.0
2018-06-08 11:20:00,57.83,57.83,57.8,57.81,300.0,45.5904,45.5904,45.5667,45.5746,300.0
2018-06-08 11:30:00,57.87,57.89,57.85,57.85,600.0,45.6219,45.6377,45.6061,45.6061,600.0
2018-06-08 11:40:00,57.89,57.89,57.79,57.8,1009.0,45.6377,45.6377,45.5588,45.5667,1009.0
2018-06-08 11:50:00,57.81,57.85,57.81,57.85,200.0,45.5746,45.6061,45.5746,45.6061,200.0
2018-06-08 12:00:00,57.9,57.9,57.81,57.87,700.0,45.6456,45.6456,45.5746,45.6219,700.0
2018-06-08 12:10:00,57.83,57.83,57.83,57.83,490.0,45.5904,45.5904,45.5904,45.5904,490.0
2018-06-08 12:20:00,57.91,58.02,57.9,58.02,500.0,45.6534,45.7402,45.6456,45.7402,500.0
2018-06-08 12:30:00,58.03,58.03,58.02,58.02,300.0,45.748,45.748,45.7402,45.7402,300.0
2018-06-08 12:40:00,58.01,58.02,58.0,58.01,700.0,45.7323,45.7402,45.7244,45.7323,700.0
2018-06-08 12:50:00,58.03,58.04,57.98,57.98,600.0,45.748,45.7559,45.7086,45.7086,600.0
2018-06-08 13:00:00,57.96,57.96,57.92,57.92,1500.0,45.6929,45.6929,45.6613,45.6613,1500.0
2018-06-08 13:10:00,57.91,57.92,57.85,57.85,1300.0,45.6534,45.6613,45.6061,45.6061,1300.0
2018-06-08 13:20:00,57.93,57.93,57.92,57.92,352.0,45.6692,45.6692,45.6613,45.6613,352.0
2018-06-08 13:30:00,57.96,57.96,57.91,57.91,1000.0,45.6929,45.6929,45.6534,45.6534,1000.0
2018-06-08 13:40:00,57.9,57.93,57.9,57.93,600.0,45.6456,45.6692,45.6456,45.6692,600.0
2018-06-08 13:50:00,57.94,57.94,57.92,57.92,300.0,45.6771,45.6771,45.6613,45.6613,300.0
2018-06-08 14:00:00,57.89,57.89,57.85,57.85,600.0,45.6377,45.6377,45.6061,45.6061,600.0
2018-06-08 14:10:00,57.87,57.87,57.81,57.84,400.0,45.6219,45.6219,45.5746,45.5983,400.0
2018-06-08 14:20:00,57.85,57.89,57.84,57.89,800.0,45.6061,45.6377,45.5983,45.6377,800.0
2018-06-08 14:30:00,57.95,57.95,57.9,57.9,560.0,45.685,45.685,45.6456,45.6456,560.0
2018-06-08 14:40:00,57.91,57.95,57.91,57.95,500.0,45.6534,45.685,45.6534,45.685,500.0
2018-06-08 14:50:00,57.95,57.95,57.9,57.9,1000.0,45.685,45.685,45.6456,45.6456,1000.0
2018-06-08 15:00:00,57.87,57.88,57.8,57.8,1200.0,45.6219,45.6298,45.5667,45.5667,1200.0
2018-06-08 15:10:00,57.83,57.88,57.83,57.84,800.0,45.5904,45.6298,45.5904,45.5983,800.0
2018-06-08 15:20:00,57.82,57.89,57.82,57.89,700.0,45.5825,45.6377,45.5825,45.6377,700.0
2018-06-08 15:30:00,57.92,57.95,57.87,57.95,1800.0,45.6613,45.685,45.6219,45.685,1800.0
2018-06-08 15:40:00,57.95,57.95,57.88,57.9,1396.0,45.685,45.685,45.6298,45.6456,1396.0
2018-06-08 15:50:00,57.92,57.99,57.92,57.98,5231.0,45.6613,45.7165,45.6613,45.7086,5231.0
2018-06-11 09:30:00,57.96,57.99,57.85,57.85,600.0,45.6929,45.7165,45.6061,45.6061,600.0
2018-06-11 09:40:00,57.74,57.93,57.68,57.93,1602.0,45.5194,45.6692,45.4721,45.6692,1602.0
2018-06-11 09:50:00,57.8,57.88,57.8,57.88,300.0,45.5667,45.6298,45.5667,45.6298,300.0
2018-06-11 10:00:00,57.93,58.0,57.91,57.93,1400.0,45.6692,45.7244,45.6534,45.6692,1400.0
2018-06-11 10:10:00,57.93,58.0,57.93,58.0,500.0,45.6692,45.7244,45.6692,45.7244,500.0
2018-06-11 10:20:00,58.01,58.09,57.98,58.09,3212.0,45.7323,45.7953,45.7086,45.7953,3212.0
2018-06-11 10:30:00,58.1,58.12,58.08,58.12,2650.0,45.8032,45.819,45.7875,45.819,2650.0
2018-06-11 10:40:00,58.21,58.25,58.18,58.25,1225.0,45.8899,45.9215,45.8663,45.9215,1225.0
2018-06-11 10:50:00,58.29,58.29,58.18,58.18,1400.0,45.953,45.953,45.8663,45.8663,1400.0
2018-06-11 11:00:00,58.2,58.22,58.19,58.22,700.0,45.8821,45.8978,45.8742,45.8978,700.0
2018-06-11 11:10:00,58.2,58.2,58.16,58.2,1805.0,45.8821,45.8821,45.8505,45.8821,1805.0
2018-06-11 11:20:00,58.16,58.25,58.16,58.25,500.0,45.8505,45.9215,45.8505,45.9215,500.0
2018-06-11 11:30:00,58.3,58.37,58.3,58.33,2047.0,45.9609,46.0161,45.9609,45.9845,2047.0
2018-06-11 11:40:00,58.32,58.4,58.32,58.36,790.0,45.9767,46.0397,45.9767,46.0082,790.0
2018-06-11 11:50:00,58.36,58.36,58.28,58.28,1100.0,46.0082,46.0082,45.9451,45.9451,1100.0
2018-06-11 12:00:00,58.29,58.32,58.27,58.3,800.0,45.953,45.9767,45.9372,45.9609,800.0
2018-06-11 12:10:00,58.24,58.24,58.24,58.24,100.0,45.9136,45.9136,45.9136,45.9136,100.0
2018-06-11 12:20:00,58.24,58.24,58.21,58.21,500.0,45.9136,45.9136,45.8899,45.8899,500.0
2018-06-11 12:30:00,58.15,58.2,58.15,58.2,500.0,45.8426,45.8821,45.8426,45.8821,500.0
2018-06-11 12:40:00,58.2,58.2,58.18,58.18,260.0,45.8821,45.8821,45.8663,45.8663,260.0
2018-06-11 12:50:00,58.2,58.2,58.14,58.14,600.0,45.8821,45.8821,45.8348,45.8348,600.0
2018-06-11 13:00:00,58.14,58.14,58.07,58.1,500.0,45.8348,45.8348,45.7796,45.8032,500.0
2018-06-11 13:10:00,58.15,58.17,58.15,58.17,300.0,45.8426,45.8584,45.8426,45.8584,300.0
2018-06-11 13:20:00,58.15,58.15,58.1,58.13,600.0,45.8426,45.8426,45.8032,45.8269,600.0
2018-06-11 13:30:00,58.12,58.12,58.11,58.11,400.0,45.819,45.819,45.8111,45.8111,400.0
2018-06-11 13:40:00,58.04,58.07,58.04,58.07,400.0,45.7559,45.7796,45.7559,45.7796,400.0
2018-06-11 13:50:00,58.05,58.09,58.05,58.07,900.0,45.7638,45.7953,45.7638,45.7796,900.0
2018-06-11 14:00:00,58.01,58.02,58.0,58.01,800.0,45.7323,45.7402,45.7244,45.7323,800.0
2018-06-11 14:10:00,58.07,58.15,58.07,58.15,400.0,45.7796,45.8426,45.7796,45.8426,400.0
2018-06-11 14:20:00,58.18,58.19,58.18,58.19,400.0,45.8663,45.8742,45.8663,45.8742,400.0
2018-06-11 14:30:00,58.19,58.2,58.17,58.2,900.0,45.8742,45.8821,45.8584,45.8821,900.0
2018-06-11 14:40:00,58.17,58.19,58.17,58.17,400.0,45.8584,45.8742,45.8584,45.8584,400.0
2018-06-11 14:50:00,58.18,58.2,58.18,58.2,900.0,45.8663,45.8821,45.8663,45.8821,900.0
2018-06-11 15:00:00,58.16,58.18,58.15,58.16,1200.0,45.8505,45.8663,45.8426,45.8505,1200.0
2018-06-11 15:10:00,58.17,58.21,58.16,58.21,1300.0,45.8584,45.8899,45.8505,45.8899,1300.0
2018-06-11 15:20:00,58.25,58.3,58.25,58.3,700.0,45.9215,45.9609,45.9215,45.9609,700.0
2018-06-11 15:30:00,58.27,58.33,58.27,58.31,2116.0,45.9372,45.9845,45.9372,45.9688,2116.0
2018-06-11 15:40:00,58.28,58.33,58.27,58.33,4500.0,45.9451,45.9845,45.9372,45.9845,4500.0
2018-06-11 15:50:00,58.33,58.36,58.28,58.3,9355.0,45.9845,46.0082,45.9451,45.9609,9355.0
2018-06-12 09:30:00,58.01,58.33,58.01,58.1,944.0,45.7323,45.9845,45.7323,45.8032,944.0
2018-06-12 09:40:00,58.1,58.2,58.1,58.2,1600.0,45.8032,45.8821,45.8032,45.8821,1600.0
2018-06-12 09:50:00,58.18,58.34,58.18,58.31,1000.0,45.8663,45.9924,45.8663,45.9688,1000.0
2018-06-12 10:00:00,58.38,58.46,58.38,58.42,1700.0,46.024,46.087,46.024,46.0555,1700.0
2018-06-12 10:10:00,58.42,58.44,58.32,58.38,1300.0,46.0555,46.0713,45.9767,46.024,1300.0
2018-06-12 10:20:00,58.31,58.32,58.25,58.3,800.0,45.9688,45.9767,45.9215,45.9609,800.0
2018-06-12 10:30:00,58.31,58.37,58.26,58.33,2100.0,45.9688,46.0161,45.9294,45.9845,2100.0
2018-06-12 10:40:00,58.32,58.32,58.13,58.25,1300.0,45.9767,45.9767,45.8269,45.9215,1300.0
2018-06-12 10:50:00,58.27,58.29,58.19,58.2,700.0,45.9372,45.953,45.8742,45.8821,700.0
2018-06-12 11:00:00,58.13,58.23,58.12,58.18,800.0,45.8269,45.9057,45.819,45.8663,800.0
2018-06-12 11:10:00,58.18,58.27,58.18,58.25,700.0,45.8663,45.9372,45.8663,45.9215,700.0
2018-06-12 11:20:00,58.17,58.2,58.1,58.15,1520.0,45.8584,45.8821,45.8032,45.8426,1520.0
2018-06-12 11:30:00,58.15,58.15,58.01,58.03,1100.0,45.8426,45.8426,45.7323,45.748,1100.0
2018-06-12 11:40:00,58.05,58.07,57.98,57.98,746.0,45.7638,45.7796,45.7086,45.7086,746.0
2018-06-12 11:50:00,58.0,58.02,57.93,58.01,1800.0,45.7244,45.7402,45.6692,45.7323,1800.0
2018-06-12 12:00:00,58.01,58.07,57.98,57.98,2309.0,45.7323,45.7796,45.7086,45.7086,2309.0
2018-06-12 12:10:00,58.0,58.07,58.0,58.02,777.0,45.7244,45.7796,45.7244,45.7402,777.0
2018-06-12 12:20:00,58.01,58.13,58.01,58.12,1238.0,45.7323,45.8269,45.7323,45.819,1238.0
2018-06-12 12:30:00,58.12,58.17,58.12,58.17,600.0,45.819,45.8584,45.819,45.8584,600.0
2018-06-12 12:40:00,58.19,58.21,58.16,58.2,2619.0,45.8742,45.8899,45.8505,45.8821,2619.0
2018-06-12 12:50:00,58.26,58.28,58.23,58.23,1300.0,45.9294,45.9451,45.9057,45.9057,1300.0
2018-06-12 13:00:00,58.25,58.35,58.25,58.35,2243.0,45.9215,46.0003,45.9215,46.0003,2243.0
2018-06-12 13:10:00,58.37,58.37,58.27,58.27,2400.0,46.0161,46.0161,45.9372,45.9372,2400.0
2018-06-12 13:20:00,58.26,58.31,58.26,58.31,2931.0,45.9294,45.9688,45.9294,45.9688,2931.0
2018-06-12 13:30:00,58.31,58.37,58.31,58.31,3416.0,45.9688,46.0161,45.9688,45.9688,3416.0
2018-06-12 13:40:00,58.35,58.4,58.31,58.4,5300.0,46.0003,46.0397,45.9688,46.0397,5300.0
2018-06-12 13:50:00,58.4,58.44,58.34,58.35,7814.0,46.0397,46.0713,45.9924,46.0003,7814.0
2018-06-12 14:00:00,58.36,58.37,58.3,58.31,2500.0,46.0082,46.0161,45.9609,45.9688,2500.0
2018-06-12 14:10:00,58.31,58.39,58.3,58.39,1400.0,45.9688,46.0318,45.9609,46.0318,1400.0
2018-06-12 14:20:00,58.36,58.36,58.3,58.33,1600.0,46.0082,46.0082,45.9609,45.9845,1600.0
2018-06-12 14:30:00,58.31,58.31,58.23,58.23,2772.0,45.9688,45.9688,45.9057,45.9057,2772.0
2018-06-12 14:40:00,58.23,58.32,58.23,58.32,4200.0,45.9057,45.9767,45.9057,45.9767,4200.0
2018-06-12 14:50:00,58.31,58.58,58.31,58.55,5465.0,45.9688,46.1816,45.9688,46.158,5465.0
2018-06-12 15:00:00,58.59,58.59,58.35,58.39,7600.0,46.1895,46.1895,46.0003,46.0318,7600.0
2018-06-12 15:10:00,58.4,58.4,58.34,58.35,2900.0,46.0397,46.0397,45.9924,46.0003,2900.0
2018-06-12 15:20:00,58.35,58.35,58.25,58.29,2134.0,46.0003,46.0003,45.9215,45.953,2134.0
2018-06-12 15:30:00,58.3,58.4,58.3,58.4,1700.0,45.9609,46.0397,45.9609,46.0397,1700.0
2018-06-12 15:40:00,58.4,58.41,58.21,58.23,3400.0,46.0397,46.0476,45.8899,45.9057,3400.0
2018-06-12 15:50:00,58.25,58.34,58.25,58.29,9177.0,45.9215,45.9924,45.9215,45.953,9177.0
2018-06-13 09:30:00,58.3,58.36,58.27,58.36,872.0,45.9609,46.0082,45.9372,46.0082,872.0
2018-06-13 09:40:00,58.58,58.58,58.49,58.49,400.0,46.1816,46.1816,46.1107,46.1107,400.0
2018-06-13 09:50:00,58.47,58.55,58.47,58.5,1600.0,46.0949,46.158,46.0949,46.1186,1600.0
2018-06-13 10:00:00,58.54,58.54,58.5,58.52,1208.0,46.1501,46.1501,46.1186,46.1343,1208.0
2018-06-13 10:10:00,58.51,58.52,58.5,58.5,1200.0,46.1264,46.1343,46.1186,46.1186,1200.0
2018-06-13 10:20:00,58.51,58.51,58.49,58.5,1200.0,46.1264,46.1264,46.1107,46.1186,1200.0
2018-06-13 10:30:00,58.51,58.51,58.16,58.17,1862.0,46.1264,46.1264,45.8505,45.8584,1862.0
2018-06-13 10:40:00,58.08,58.13,58.08,58.09,1600.0,45.7875,45.8269,45.7875,45.7953,1600.0
2018-06-13 10:50:00,57.99,58.14,57.99,58.14,1500.0,45.7165,45.8348,45.7165,45.8348,1500.0
2018-06-13 11:00:00,58.21,58.23,58.15,58.15,3200.0,45.8899,45.9057,45.8426,45.8426,3200.0
2018-06-13 11:10:00,58.13,58.14,58.06,58.07,2300.0,45.8269,45.8348,45.7717,45.7796,2300.0
2018-06-13 11:20:00,58.05,58.05,58.02,58.03,1000.0,45.7638,45.7638,45.7402,45.748,1000.0
2018-06-13 11:30:00,58.05,58.05,58.01,58.03,600.0,45.7638,45.7638,45.7323,45.748,600.0
2018-06-13 11:40:00,58.03,58.05,58.02,58.03,800.0,45.748,45.7638,45.7402,45.748,800.0
2018-06-13 11:50:00,57.99,58.0,57.93,57.98,1746.0,45.7165,45.7244,45.6692,45.7086,1746.0
2018-06-13 12:00:00,57.97,57.98,57.97,57.98,200.0,45.7007,45.7086,45.7007,45.7086,200.0
2018-06-13 12:10:00,57.98,58.02,57.98,58.0,3482.0,45.7086,45.7402,45.7086,45.7244,3482.0
2018-06-13 12:20:00,57.98,58.0,57.95,57.95,4300.0,45.7086,45.7244,45.685,45.685,4300.0
2018-06-13 12:30:00,57.96,58.01,57.93,57.99,1500.0,45.6929,45.7323,45.6692,45.7165,1500.0
2018-06-13 12:40:00,57.94,57.94,57.93,57.93,600.0,45.6771,45.6771,45.6692,45.6692,600.0
2018-06-13 12:50:00,57.93,58.01,57.93,58.01,1200.0,45.6692,45.7323,45.6692,45.7323,1200.0
2018-06-13 13:00:00,57.98,57.98,57.97,57.97,400.0,45.7086,45.7086,45.7007,45.7007,400.0
2018-06-13 13:10:00,57.95,57.98,57.95,57.95,700.0,45.685,45.7086,45.685,45.685,700.0
2018-06-13 13:20:00,57.91,57.91,57.75,57.75,900.0,45.6534,45.6534,45.5273,45.5273,900.0
2018-06-13 13:30:00,57.74,57.74,57.71,57.71,600.0,45.5194,45.5194,45.4958,45.4958,600.0
2018-06-13 13:40:00,57.69,57.7,57.58,57.58,1400.0,45.48,45.4879,45.3933,45.3933,1400.0
2018-06-13 13:50:00,57.65,57.73,57.65,57.73,400.0,45.4485,45.5115,45.4485,45.5115,400.0
2018-06-13 14:00:00,57.72,57.73,57.13,57.13,1794.0,45.5037,45.5115,45.0385,45.0385,1794.0
2018-06-13 14:10:00,57.39,57.48,57.34,57.37,1500.0,45.2435,45.3144,45.2041,45.2277,1500.0
2018-06-13 14:20:00,57.35,57.35,57.24,57.32,1700.0,45.212,45.212,45.1252,45.1883,1700.0
2018-06-13 14:30:00,57.3,57.3,57.1,57.1,1500.0,45.1725,45.1725,45.0149,45.0149,1500.0
2018-06-13 14:40:00,57.07,57.07,56.94,56.94,1900.0,44.9912,44.9912,44.8887,44.8887,1900.0
2018-06-13 14:50:00,56.99,56.99,56.85,56.96,1700.0,44.9282,44.9282,44.8178,44.9045,1700.0
2018-06-13 15:00:00,56.98,57.09,56.97,57.08,1500.0,44.9203,45.007,44.9124,44.9991,1500.0
2018-06-13 15:10:00,57.1,57.1,57.03,57.04,2300.0,45.0149,45.0149,44.9597,44.9676,2300.0
2018-06-13 15:20:00,57.02,57.02,56.89,56.89,2500.0,44.9518,44.9518,44.8493,44.8493,2500.0
2018-06-13 15:30:00,56.9,56.92,56.87,56.91,3111.0,44.8572,44.873,44.8336,44.8651,3111.0
2018-06-13 15:40:00,56.92,56.98,56.89,56.97,3100.0,44.873,44.9203,44.8493,44.9124,3100.0
2018-06-13 15:50:00,56.97,57.0,56.81,56.82,9931.0,44.9124,44.936,44.7863,44.7941,9931.0
2018-06-14 09:30:00,57.29,57.44,57.16,57.44,900.0,45.1647,45.2829,45.0622,45.2829,900.0
2018-06-14 09:40:00,57.4,57.51,57.3,57.33,1300.0,45.2514,45.3381,45.1725,45.1962,1300.0
2018-06-14 09:50:00,57.26,57.43,57.26,57.4,1889.0,45.141,45.275,45.141,45.2514,1889.0
2018-06-14 10:00:00,57.42,57.44,57.26,57.26,1100.0,45.2671,45.2829,45.141,45.141,1100.0
2018-06-14 10:10:00,57.21,57.25,57.17,57.23,1000.0,45.1016,45.1331,45.0701,45.1174,1000.0
2018-06-14 10:20:00,57.28,57.39,57.28,57.38,900.0,45.1568,45.2435,45.1568,45.2356,900.0
2018-06-14 10:30:00,57.38,57.38,57.26,57.26,500.0,45.2356,45.2356,45.141,45.141,500.0
2018-06-14 10:40:00,57.26,57.33,57.23,57.33,1041.0,45.141,45.1962,45.1174,45.1962,1041.0
2018-06-14 10:50:00,57.34,57.39,57.29,57.39,800.0,45.2041,45.2435,45.1647,45.2435,800.0
2018-06-14 11:00:00,57.39,57.48,57.33,57.47,1300.0,45.2435,45.3144,45.1962,45.3066,1300.0
2018-06-14 11:10:00,57.37,57.5,57.37,57.46,800.0,45.2277,45.3302,45.2277,45.2987,800.0
2018-06-14 11:20:00,57.45,57.47,57.41,57.47,700.0,45.2908,45.3066,45.2593,45.3066,700.0
2018-06-14 11:30:00,57.51,57.52,57.51,57.52,300.0,45.3381,45.346,45.3381,45.346,300.0
2018-06-14 11:40:00,57.55,57.58,57.53,57.53,500.0,45.3696,45.3933,45.3539,45.3539,500.0
2018-06-14 11:50:00,57.56,57.67,57.56,57.67,300.0,45.3775,45.4642,45.3775,45.4642,300.0
2018-06-14 12:00:00,57.68,57.68,57.66,57.66,491.0,45.4721,45.4721,45.4563,45.4563,491.0
2018-06-14 12:10:00,57.74,57.75,57.73,57.73,400.0,45.5194,45.5273,45.5115,45.5115,400.0
2018-06-14 12:20:00,57.75,57.85,57.75,57.83,800.0,45.5273,45.6061,45.5273,45.5904,800.0
2018-06-14 12:30:00,57.82,57.82,57.79,57.79,300.0,45.5825,45.5825,45.5588,45.5588,300.0
2018-06-14 12:40:00,57.81,57.87,57.81,57.87,2631.0,45.5746,45.6219,45.5746,45.6219,2631.0
2018-06-14 12:50:00,57.86,57.87,57.83,57.83,500.0,45.614,45.6219,45.5904,45.5904,500.0
2018-06-14 13:00:00,57.85,57.88,57.85,57.88,500.0,45.6061,45.6298,45.6061,45.6298,500.0
2018-06-14 13:10:00,57.88,57.88,57.79,57.79,400.0,45.6298,45.6298,45.5588,45.5588,400.0
2018-06-14 13:20:00,57.8,57.91,57.8,57.91,500.0,45.5667,45.6534,45.5667,45.6534,500.0
2018-06-14 13:30:00,57.87,57.87,57.72,57.72,1100.0,45.6219,45.6219,45.5037,45.5037,1100.0
2018-06-14 13:40:00,57.69,57.69,57.66,57.66,400.0,45.48,45.48,45.4563,45.4563,400.0
2018-06-14 13:50:00,57.64,57.78,57.64,57.74,800.0,45.4406,45.551,45.4406,45.5194,800.0
2018-06-14 14:00:00,57.76,57.76,57.66,57.66,500.0,45.5352,45.5352,45.4563,45.4563,500.0
2018-06-14 14:10:00,57.68,57.69,57.64,57.68,700.0,45.4721,45.48,45.4406,45.4721,700.0
2018-06-14 14:20:00,57.62,57.63,57.57,57.57,500.0,45.4248,45.4327,45.3854,45.3854,500.0
2018-06-14 14:30:00,57.6,57.64,57.58,57.64,700.0,45.409,45.4406,45.3933,45.4406,700.0
2018-06-14 14:40:00,57.67,57.7,57.66,57.7,800.0,45.4642,45.4879,45.4563,45.4879,800.0
2018-06-14 14:50:00,57.7,57.71,57.66,57.69,1500.0,45.4879,45.4958,45.4563,45.48,1500.0
2018-06-14 15:00:00,57.7,57.71,57.67,57.7,1420.0,45.4879,45.4958,45.4642,45.4879,1420.0
2018-06-14 15:10:00,57.71,57.75,57.7,57.7,1500.0,45.4958,45.5273,45.4879,45.4879,1500.0
2018-06-14 15:20:00,57.7,57.73,57.7,57.73,900.0,45.4879,45.5115,45.4879,45.5115,900.0
2018-06-14 15:30:00,57.74,57.75,57.68,57.69,1000.0,45.5194,45.5273,45.4721,45.48,1000.0
2018-06-14 15:40:00,57.68,57.68,57.65,57.66,2346.0,45.4721,45.4721,45.4485,45.4563,2346.0
2018-06-14 15:50:00,57.66,57.71,57.6,57.64,11879.0,45.4563,45.4958,45.409,45.4406,11879.0
2018-06-15 09:30:00,57.85,57.92,57.84,57.86,2745.0,45.6061,45.6613,45.5983,45.614,2745.0
2018-06-15 09:40:00,57.86,57.86,57.62,57.67,1453.0,45.614,45.614,45.4248,45.4642,1453.0
2018-06-15 09:50:00,57.69,57.78,57.67,57.78,900.0,45.48,45.551,45.4642,45.551,900.0
2018-06-15 10:00:00,57.75,57.9,57.75,57.9,600.0,45.5273,45.6456,45.5273,45.6456,600.0
2018-06-15 10:10:00,57.9,57.93,57.85,57.88,1900.0,45.6456,45.6692,45.6061,45.6298,1900.0
2018-06-15 10:20:00,57.88,57.89,57.82,57.84,1000.0,45.6298,45.6377,45.5825,45.5983,1000.0
2018-06-15 10:30:00,57.93,57.96,57.89,57.95,1432.0,45.6692,45.6929,45.6377,45.685,1432.0
2018-06-15 10:40:00,57.93,57.97,57.87,57.92,800.0,45.6692,45.7007,45.6219,45.6613,800.0
2018-06-15 10:50:00,57.9,57.91,57.8,57.85,1000.0,45.6456,45.6534,45.5667,45.6061,1000.0
2018-06-15 11:00:00,57.87,57.96,57.87,57.96,9901.0,45.6219,45.6929,45.6219,45.6929,9901.0
2018-06-15 11:10:00,57.96,58.06,57.96,57.98,900.0,45.6929,45.7717,45.6929,45.7086,900.0
2018-06-15 11:20:00,57.96,58.01,57.96,58.01,900.0,45.6929,45.7323,45.6929,45.7323,900.0
2018-06-15 11:30:00,57.97,58.0,57.96,57.97,1400.0,45.7007,45.7244,45.6929,45.7007,1400.0
2018-06-15 11:40:00,57.95,58.0,57.95,57.96,700.0,45.685,45.7244,45.685,45.6929,700.0
2018-06-15 11:50:00,57.92,57.92,57.86,57.86,900.0,45.6613,45.6613,45.614,45.614,900.0
2018-06-15 12:00:00,57.85,57.85,57.71,57.71,2498.0,45.6061,45.6061,45.4958,45.4958,2498.0
2018-06-15 12:10:00,57.7,57.7,57.65,57.67,700.0,45.4879,45.4879,45.4485,45.4642,700.0
2018-06-15 12:20:00,57.7,57.7,57.66,57.66,400.0,45.4879,45.4879,45.4563,45.4563,400.0
2018-06-15 12:30:00,57.7,57.7,57.63,57.63,1400.0,45.4879,45.4879,45.4327,45.4327,1400.0
2018-06-15 12:40:00,57.59,57.62,57.56,57.62,600.0,45.4012,45.4248,45.3775,45.4248,600.0
2018-06-15 12:50:00,57.6,57.68,57.59,57.68,600.0,45.409,45.4721,45.4012,45.4721,600.0
2018-06-15 13:00:00,57.72,57.72,57.67,57.67,1200.0,45.5037,45.5037,45.4642,45.4642,1200.0
2018-06-15 13:10:00,57.66,57.7,57.63,57.64,1400.0,45.4563,45.4879,45.4327,45.4406,1400.0
2018-06-15 13:20:00,57.65,57.66,57.63,57.63,700.0,45.4485,45.4563,45.4327,45.4327,700.0
2018-06-15 13:30:00,57.63,57.67,57.63,57.63,900.0,45.4327,45.4642,45.4327,45.4327,900.0
2018-06-15 13:40:00,57.62,57.65,57.6,57.65,900.0,45.4248,45.4485,45.409,45.4485,900.0
2018-06-15 13:50:00,57.62,57.62,57.58,57.58,500.0,45.4248,45.4248,45.3933,45.3933,500.0
2018-06-15 14:00:00,57.55,57.61,57.55,57.61,900.0,45.3696,45.4169,45.3696,45.4169,900.0
2018-06-15 14:10:00,57.62,57.64,57.61,57.61,600.0,45.4248,45.4406,45.4169,45.4169,600.0
2018-06-15 14:20:00,57.65,57.68,57.63,57.64,1000.0,45.4485,45.4721,45.4327,45.4406,1000.0
2018-06-15 14:30:00,57.65,57.68,57.64,57.65,900.0,45.4485,45.4721,45.4406,45.4485,900.0
2018-06-15 14:40:00,57.65,57.66,57.62,57.65,900.0,45.4485,45.4563,45.4248,45.4485,900.0
2018-06-15 14:50:00,57.62,57.62,57.54,57.54,1300.0,45.4248,45.4248,45.3617,45.3617,1300.0
2018-06-15 15:00:00,57.52,57.55,57.5,57.55,700.0,45.346,45.3696,45.3302,45.3696,700.0
2018-06-15 15:10:00,57.57,57.57,57.43,57.43,1471.0,45.3854,45.3854,45.275,45.275,1471.0
2018-06-15 15:20:00,57.41,57.48,57.41,57.45,1652.0,45.2593,45.3144,45.2593,45.2908,1652.0
2018-06-15 15:30:00,57.42,57.48,57.4,57.48,2907.0,45.2671,45.3144,45.2514,45.3144,2907.0
2018-06-15 15:40:00,57.48,57.51,57.44,57.45,4790.0,45.3144,45.3381,45.2829,45.2908,4790.0
2018-06-15 15:50:00,57.46,57.52,57.41,57.51,26909.0,45.2987,45.346,45.2593,45.3381,26909.0
2018-06-18 09:30:00,57.38,57.65,57.38,57.65,500.0,45.2356,45.4485,45.2356,45.4485,500.0
2018-06-18 09:40:00,57.65,57.69,57.65,57.69,300.0,45.4485,45.48,45.4485,45.48,300.0
2018-06-18 09:50:00,57.58,57.62,57.52,57.52,500.0,45.3933,45.4248,45.346,45.346,500.0
2018-06-18 10:00:00,57.49,57.5,57.34,57.34,400.0,45.3223,45.3302,45.2041,45.2041,400.0
2018-06-18 10:10:00,57.34,57.34,57.28,57.31,600.0,45.2041,45.2041,45.1568,45.1804,600.0
2018-06-18 10:20:00,57.24,57.28,57.12,57.12,800.0,45.1252,45.1568,45.0306,45.0306,800.0
2018-06-18 10:30:00,57.17,57.17,57.01,57.01,500.0,45.0701,45.0701,44.9439,44.9439,500.0
2018-06-18 10:40:00,57.08,57.33,57.08,57.3,800.0,44.9991,45.1962,44.9991,45.1725,800.0
2018-06-18 10:50:00,57.3,57.32,57.3,57.32,449.0,45.1725,45.1883,45.1725,45.1883,449.0
2018-06-18 11:00:00,57.35,57.35,57.23,57.23,700.0,45.212,45.212,45.1174,45.1174,700.0
2018-06-18 11:10:00,57.21,57.35,57.21,57.33,900.0,45.1016,45.212,45.1016,45.1962,900.0
2018-06-18 11:20:00,57.32,57.32,57.3,57.3,400.0,45.1883,45.1883,45.1725,45.1725,400.0
2018-06-18 11:30:00,57.24,57.25,57.18,57.19,725.0,45.1252,45.1331,45.0779,45.0858,725.0
2018-06-18 11:40:00,57.2,57.2,57.18,57.19,300.0,45.0937,45.0937,45.0779,45.0858,300.0
2018-06-18 11:50:00,57.16,57.16,57.08,57.09,900.0,45.0622,45.0622,44.9991,45.007,900.0
2018-06-18 12:00:00,57.09,57.09,57.04,57.04,300.0,45.007,45.007,44.9676,44.9676,300.0
2018-06-18 12:10:00,56.99,57.0,56.99,57.0,200.0,44.9282,44.936,44.9282,44.936,200.0
2018-06-18 12:20:00,56.92,56.92,56.88,56.88,600.0,44.873,44.873,44.8414,44.8414,600.0
2018-06-18 12:30:00,56.86,56.86,56.83,56.83,530.0,44.8257,44.8257,44.802,44.802,530.0
2018-06-18 12:40:00,56.8,56.84,56.8,56.83,600.0,44.7784,44.8099,44.7784,44.802,600.0
2018-06-18 12:50:00,56.87,56.88,56.8,56.8,509.0,44.8336,44.8414,44.7784,44.7784,509.0
2018-06-18 13:00:00,56.82,56.85,56.81,56.85,900.0,44.7941,44.8178,44.7863,44.8178,900.0
2018-06-18 13:10:00,56.85,56.86,56.85,56.86,300.0,44.8178,44.8257,44.8178,44.8257,300.0
2018-06-18 13:20:00,56.83,56.83,56.72,56.72,1700.0,44.802,44.802,44.7153,44.7153,1700.0
2018-06-18 13:30:00,56.73,56.76,56.73,56.76,1200.0,44.7232,44.7468,44.7232,44.7468,1200.0
2018-06-18 13:40:00,56.78,56.78,56.73,56.73,500.0,44.7626,44.7626,44.7232,44.7232,500.0
2018-06-18 13:50:00,56.69,56.69,56.62,56.62,600.0,44.6916,44.6916,44.6365,44.6365,600.0
2018-06-18 14:00:00,56.61,56.75,56.61,56.74,700.0,44.6286,44.7389,44.6286,44.7311,700.0
2018-06-18 14:10:00,56.73,56.73,56.7,56.7,900.0,44.7232,44.7232,44.6995,44.6995,900.0
2018-06-18 14:20:00,56.76,56.79,56.74,56.79,866.0,44.7468,44.7705,44.7311,44.7705,866.0
2018-06-18 14:30:00,56.76,56.82,56.75,56.82,500.0,44.7468,44.7941,44.7389,44.7941,500.0
2018-06-18 14:40:00,56.83,56.86,56.77,56.77,2300.0,44.802,44.8257,44.7547,44.7547,2300.0
2018-06-18 14:50:00,56.78,56.78,56.72,56.77,900.0,44.7626,44.7626,44.7153,44.7547,900.0
2018-06-18 15:00:00,56.75,56.75,56.71,56.74,1100.0,44.7389,44.7389,44.7074,44.7311,1100.0
2018-06-18 15:10:00,56.73,56.74,56.68,56.74,1457.0,44.7232,44.7311,44.6838,44.7311,1457.0
2018-06-18 15:20:00,56.75,56.76,56.7,56.7,1100.0,44.7389,44.7468,44.6995,44.6995,1100.0
2018-06-18 15:30:00,56.75,56.82,56.75,56.8,2000.0,44.7389,44.7941,44.7389,44.7784,2000.0
2018-06-18 15:40:00,56.79,56.93,56.78,56.93,4374.0,44.7705,44.8809,44.7626,44.8809,4374.0
2018-06-18 15:50:00,56.93,56.99,56.9,56.99,6862.0,44.8809,44.9282,44.8572,44.9282,6862.0
2018-06-19 09:30:00,57.38,57.46,57.3,57.36,1800.0,45.2356,45.2987,45.1725,45.2198,1800.0
2018-06-19 09:40:00,57.43,57.44,57.36,57.4,1100.0,45.275,45.2829,45.2198,45.2514,1100.0
2018-06-19 09:50:00,57.47,57.47,57.39,57.39,1300.0,45.3066,45.3066,45.2435,45.2435,1300.0
2018-06-19 10:00:00,57.3,57.42,57.22,57.32,2797.0,45.1725,45.2671,45.1095,45.1883,2797.0
2018-06-19 10:10:00,57.31,57.36,57.3,57.34,2800.0,45.1804,45.2198,45.1725,45.2041,2800.0
2018-06-19 10:20:00,57.35,57.5,57.34,57.5,2500.0,45.212,45.3302,45.2041,45.3302,2500.0
2018-06-19 10:30:00,57.57,57.79,57.53,57.79,2500.0,45.3854,45.5588,45.3539,45.5588,2500.0
2018-06-19 10:40:00,57.86,57.91,57.84,57.87,1500.0,45.614,45.6534,45.5983,45.6219,1500.0
2018-06-19 10:50:00,57.82,57.82,57.7,57.7,1873.0,45.5825,45.5825,45.4879,45.4879,1873.0
2018-06-19 11:00:00,57.86,57.86,57.75,57.75,2728.0,45.614,45.614,45.5273,45.5273,2728.0
2018-06-19 11:10:00,57.76,57.82,57.75,57.81,1700.0,45.5352,45.5825,45.5273,45.5746,1700.0
2018-06-19 11:20:00,57.83,57.83,57.72,57.75,3025.0,45.5904,45.5904,45.5037,45.5273,3025.0
2018-06-19 11:30:00,57.73,57.76,57.7,57.7,2100.0,45.5115,45.5352,45.4879,45.4879,2100.0
2018-06-19 11:40:00,57.73,57.73,57.63,57.64,1900.0,45.5115,45.5115,45.4327,45.4406,1900.0
2018-06-19 11:50:00,57.66,57.67,57.56,57.56,1193.0,45.4563,45.4642,45.3775,45.3775,1193.0
2018-06-19 12:00:00,57.54,57.54,57.38,57.38,2000.0,45.3617,45.3617,45.2356,45.2356,2000.0
2018-06-19 12:10:00,57.39,57.4,57.3,57.3,2200.0,45.2435,45.2514,45.1725,45.1725,2200.0
2018-06-19 12:20:00,57.3,57.32,57.27,57.32,1800.0,45.1725,45.1883,45.1489,45.1883,1800.0
2018-06-19 12:30:00,57.36,57.41,57.36,57.39,1300.0,45.2198,45.2593,45.2198,45.2435,1300.0
2018-06-19 12:40:00,57.36,57.36,57.34,57.36,1800.0,45.2198,45.2198,45.2041,45.2198,1800.0
2018-06-19 12:50:00,57.36,57.52,57.36,57.52,1037.0,45.2198,45.346,45.2198,45.346,1037.0
2018-06-19 13:00:00,57.53,57.54,57.44,57.44,1300.0,45.3539,45.3617,45.2829,45.2829,1300.0
2018-06-19 13:10:00,57.42,57.42,57.41,57.42,1000.0,45.2671,45.2671,45.2593,45.2671,1000.0
2018-06-19 13:20:00,57.4,57.4,57.35,57.35,1500.0,45.2514,45.2514,45.212,45.212,1500.0
2018-06-19 13:30:00,57.33,57.37,57.33,57.36,1900.0,45.1962,45.2277,45.1962,45.2198,1900.0
2018-06-19 13:40:00,57.35,57.35,57.27,57.32,1700.0,45.212,45.212,45.1489,45.1883,1700.0
2018-06-19 13:50:00,57.33,57.42,57.33,57.41,1400.0,45.1962,45.2671,45.1962,45.2593,1400.0
2018-06-19 14:00:00,57.42,57.44,57.4,57.4,600.0,45.2671,45.2829,45.2514,45.2514,600.0
2018-06-19 14:10:00,57.39,57.39,57.35,57.35,1020.0,45.2435,45.2435,45.212,45.212,1020.0
2018-06-19 14:20:00,57.35,57.37,57.32,57.32,2295.0,45.212,45.2277,45.1883,45.1883,2295.0
2018-06-19 14:30:00,57.32,57.32,57.25,57.25,1100.0,45.1883,45.1883,45.1331,45.1331,1100.0
2018-06-19 14:40:00,57.28,57.31,57.26,57.31,800.0,45.1568,45.1804,45.141,45.1804,800.0
2018-06-19 14:50:00,57.32,57.38,57.32,57.36,1500.0,45.1883,45.2356,45.1883,45.2198,1500.0
2018-06-19 15:00:00,57.46,57.48,57.41,57.42,1796.0,45.2987,45.3144,45.2593,45.2671,1796.0
2018-06-19 15:10:00,57.41,57.46,57.4,57.43,1500.0,45.2593,45.2987,45.2514,45.275,1500.0
2018-06-19 15:20:00,57.42,57.42,57.26,57.28,5205.0,45.2671,45.2671,45.141,45.1568,5205.0
2018-06-19 15:30:00,57.28,57.28,57.19,57.23,5396.0,45.1568,45.1568,45.0858,45.1174,5396.0
2018-06-19 15:40:00,57.21,57.25,57.14,57.16,5848.0,45.1016,45.1331,45.0464,45.0622,5848.0
2018-06-19 15:50:00,57.16,57.22,57.16,57.22,9991.0,45.0622,45.1095,45.0622,45.1095,9991.0
2018-06-20 09:30:00,57.2,57.48,57.2,57.42,800.0,45.0937,45.3144,45.0937,45.2671,800.0
2018-06-20 09:40:00,57.43,57.43,57.3,57.3,461.0,45.275,45.275,45.1725,45.1725,461.0
2018-06-20 09:50:00,57.22,57.25,57.15,57.15,900.0,45.1095,45.1331,45.0543,45.0543,900.0
2018-06-20 10:00:00,57.13,57.22,57.11,57.22,700.0,45.0385,45.1095,45.0228,45.1095,700.0
2018-06-20 10:10:00,57.24,57.24,57.16,57.18,700.0,45.1252,45.1252,45.0622,45.0779,700.0
2018-06-20 10:20:00,57.29,57.43,57.29,57.43,400.0,45.1647,45.275,45.1647,45.275,400.0
2018-06-20 10:30:00,57.51,57.56,57.51,57.54,600.0,45.3381,45.3775,45.3381,45.3617,600.0
2018-06-20 10:40:00,57.66,57.75,57.66,57.75,500.0,45.4563,45.5273,45.4563,45.5273,500.0
2018-06-20 10:50:00,57.75,57.75,57.75,57.75,0.0,45.5273,45.5273,45.5273,45.5273,0.0
2018-06-20 11:00:00,57.79,57.87,57.79,57.8,605.0,45.5588,45.6219,45.5588,45.5667,605.0
2018-06-20 11:10:00,57.9,57.9,57.9,57.9,100.0,45.6456,45.6456,45.6456,45.6456,100.0
2018-06-20 11:20:00,57.93,57.94,57.89,57.89,400.0,45.6692,45.6771,45.6377,45.6377,400.0
2018-06-20 11:30:00,57.81,57.81,57.8,57.81,300.0,45.5746,45.5746,45.5667,45.5746,300.0
2018-06-20 11:40:00,57.9,57.92,57.9,57.92,200.0,45.6456,45.6613,45.6456,45.6613,200.0
2018-06-20 11:50:00,57.84,57.85,57.84,57.85,200.0,45.5983,45.6061,45.5983,45.6061,200.0
2018-06-20 12:00:00,57.9,57.9,57.8,57.9,600.0,45.6456,45.6456,45.5667,45.6456,600.0
2018-06-20 12:10:00,57.91,57.93,57.89,57.89,400.0,45.6534,45.6692,45.6377,45.6377,400.0
2018-06-20 12:20:00,57.84,57.87,57.84,57.85,624.0,45.5983,45.6219,45.5983,45.6061,624.0
2018-06-20 12:30:00,57.83,57.9,57.83,57.9,500.0,45.5904,45.6456,45.5904,45.6456,500.0
2018-06-20 12:40:00,57.9,57.92,57.89,57.9,1181.0,45.6456,45.6613,45.6377,45.6456,1181.0
2018-06-20 12:50:00,57.99,58.04,57.98,58.04,1490.0,45.7165,45.7559,45.7086,45.7559,1490.0
2018-06-20 13:00:00,58.03,58.05,58.02,58.04,849.0,45.748,45.7638,45.7402,45.7559,849.0
2018-06-20 13:10:00,58.05,58.06,58.02,58.05,532.0,45.7638,45.7717,45.7402,45.7638,532.0
2018-06-20 13:20:00,58.07,58.07,58.05,58.05,200.0,45.7796,45.7796,45.7638,45.7638,200.0
2018-06-20 13:30:00,58.1,58.1,57.98,57.98,563.0,45.8032,45.8032,45.7086,45.7086,563.0
2018-06-20 13:40:00,58.03,58.06,58.02,58.06,500.0,45.748,45.7717,45.7402,45.7717,500.0
2018-06-20 13:50:00,58.06,58.08,58.05,58.07,600.0,45.7717,45.7875,45.7638,45.7796,600.0
2018-06-20 14:00:00,58.08,58.12,58.06,58.12,600.0,45.7875,45.819,45.7717,45.819,600.0
2018-06-20 14:10:00,58.1,58.12,58.1,58.12,200.0,45.8032,45.819,45.8032,45.819,200.0
2018-06-20 14:20:00,58.19,58.19,58.14,58.14,700.0,45.8742,45.8742,45.8348,45.8348,700.0
2018-06-20 14:30:00,58.19,58.19,58.13,58.15,1100.0,45.8742,45.8742,45.8269,45.8426,1100.0
2018-06-20 14:40:00,58.14,58.14,58.09,58.1,1100.0,45.8348,45.8348,45.7953,45.8032,1100.0
2018-06-20 14:50:00,58.13,58.13,58.09,58.09,1200.0,45.8269,45.8269,45.7953,45.7953,1200.0
2018-06-20 15:00:00,58.04,58.15,58.03,58.15,1300.0,45.7559,45.8426,45.748,45.8426,1300.0
2018-06-20 15:10:00,58.15,58.15,58.1,58.14,1211.0,45.8426,45.8426,45.8032,45.8348,1211.0
2018-06-20 15:20:00,58.12,58.14,58.07,58.11,1400.0,45.819,45.8348,45.7796,45.8111,1400.0
2018-06-20 15:30:00,58.12,58.19,58.12,58.19,1642.0,45.819,45.8742,45.819,45.8742,1642.0
2018-06-20 15:40:00,58.24,58.5,58.24,58.42,4418.0,45.9136,46.1186,45.9136,46.0555,4418.0
2018-06-20 15:50:00,58.43,58.43,58.36,58.39,9230.0,46.0634,46.0634,46.0082,46.0318,9230.0
2018-06-21 09:30:00,58.48,58.49,58.16,58.16,1799.0,46.1028,46.1107,45.8505,45.8505,1799.0
2018-06-21 09:40:00,58.22,58.22,58.1,58.1,1400.0,45.8978,45.8978,45.8032,45.8032,1400.0
2018-06-21 09:50:00,58.04,58.37,58.04,58.3,2600.0,45.7559,46.0161,45.7559,45.9609,2600.0
2018-06-21 10:00:00,58.31,58.49,58.31,58.47,3600.0,45.9688,46.1107,45.9688,46.0949,3600.0
2018-06-21 10:10:00,58.48,58.59,58.44,58.59,2900.0,46.1028,46.1895,46.0713,46.1895,2900.0
2018-06-21 10:20:00,58.59,58.59,58.52,58.52,1200.0,46.1895,46.1895,46.1343,46.1343,1200.0
2018-06-21 10:30:00,58.5,58.73,58.5,58.73,1600.0,46.1186,46.2999,46.1186,46.2999,1600.0
2018-06-21 10:40:00,58.73,58.97,58.72,58.93,1800.0,46.2999,46.4891,46.292,46.4576,1800.0
2018-06-21 10:50:00,58.94,58.98,58.72,58.72,1700.0,46.4654,46.497,46.292,46.292,1700.0
2018-06-21 11:00:00,58.77,58.84,58.77,58.82,1100.0,46.3314,46.3866,46.3314,46.3708,1100.0
2018-06-21 11:10:00,58.78,58.81,58.67,58.67,3840.0,46.3393,46.363,46.2526,46.2526,3840.0
2018-06-21 11:20:00,58.61,58.64,58.54,58.54,1558.0,46.2053,46.2289,46.1501,46.1501,1558.0
2018-06-21 11:30:00,58.58,58.6,58.44,58.44,1592.0,46.1816,46.1974,46.0713,46.0713,1592.0
2018-06-21 11:40:00,58.43,58.44,58.35,58.35,1100.0,46.0634,46.0713,46.0003,46.0003,1100.0
2018-06-21 11:50:00,58.35,58.35,58.3,58.3,1200.0,46.0003,46.0003,45.9609,45.9609,1200.0
2018-06-21 12:00:00,58.31,58.47,58.31,58.41,1800.0,45.9688,46.0949,45.9688,46.0476,1800.0
2018-06-21 12:10:00,58.4,58.4,58.35,58.38,2200.0,46.0397,46.0397,46.0003,46.024,2200.0
2018-06-21 12:20:00,58.38,58.41,58.33,58.38,4200.0,46.024,46.0476,45.9845,46.024,4200.0
2018-06-21 12:30:00,58.38,58.46,58.38,58.46,1200.0,46.024,46.087,46.024,46.087,1200.0
2018-06-21 12:40:00,58.43,58.43,58.37,58.4,1700.0,46.0634,46.0634,46.0161,46.0397,1700.0
2018-06-21 12:50:00,58.39,58.41,58.39,58.39,1200.0,46.0318,46.0476,46.0318,46.0318,1200.0
2018-06-21 13:00:00,58.39,58.42,58.39,58.42,1800.0,46.0318,46.0555,46.0318,46.0555,1800.0
2018-06-21 13:10:00,58.4,58.42,58.39,58.42,500.0,46.0397,46.0555,46.0318,46.0555,500.0
2018-06-21 13:20:00,58.48,58.49,58.47,58.49,1100.0,46.1028,46.1107,46.0949,46.1107,1100.0
2018-06-21 13:30:00,58.49,58.53,58.46,58.46,700.0,46.1107,46.1422,46.087,46.087,700.0
2018-06-21 13:40:00,58.51,58.54,58.51,58.52,706.0,46.1264,46.1501,46.1264,46.1343,706.0
2018-06-21 13:50:00,58.55,58.59,58.55,58.56,2068.0,46.158,46.1895,46.158,46.1659,2068.0
2018-06-21 14:00:00,58.56,58.56,58.54,58.55,1540.0,46.1659,46.1659,46.1501,46.158,1540.0
2018-06-21 14:10:00,58.53,58.59,58.53,58.53,1900.0,46.1422,46.1895,46.1422,46.1422,1900.0
2018-06-21 14:20:00,58.52,58.52,58.49,58.5,2960.0,46.1343,46.1343,46.1107,46.1186,2960.0
2018-06-21 14:30:00,58.63,58.68,58.59,58.6,4180.0,46.2211,46.2605,46.1895,46.1974,4180.0
2018-06-21 14:40:00,58.59,58.6,58.56,58.6,2960.0,46.1895,46.1974,46.1659,46.1974,2960.0
2018-06-21 14:50:00,58.58,58.65,58.56,58.65,2464.0,46.1816,46.2368,46.1659,46.2368,2464.0
2018-06-21 15:00:00,58.66,58.67,58.6,58.65,3800.0,46.2447,46.2526,46.1974,46.2368,3800.0
2018-06-21 15:10:00,58.64,58.69,58.62,58.69,2581.0,46.2289,46.2684,46.2132,46.2684,2581.0
2018-06-21 15:20:00,58.68,58.7,58.66,58.7,2100.0,46.2605,46.2762,46.2447,46.2762,2100.0
2018-06-21 15:30:00,58.66,58.69,58.64,58.67,2000.0,46.2447,46.2684,46.2289,46.2526,2000.0
2018-06-21 15:40:00,58.69,58.72,58.67,58.71,3712.0,46.2684,46.292,46.2526,46.2841,3712.0
2018-06-21 15:50:00,58.69,58.82,58.69,58.8,12095.0,46.2684,46.3708,46.2684,46.3551,12095.0
2018-06-22 09:30:00,58.75,58.75,58.53,58.58,1000.0,46.3157,46.3157,46.1422,46.1816,1000.0
2018-06-22 09:40:00,58.59,58.88,58.59,58.85,800.0,46.1895,46.4181,46.1895,46.3945,800.0
2018-06-22 09:50:00,58.71,58.71,58.42,58.44,1600.0,46.2841,46.2841,46.0555,46.0713,1600.0
2018-06-22 10:00:00,58.55,58.55,58.42,58.46,1400.0,46.158,46.158,46.0555,46.087,1400.0
2018-06-22 10:10:00,58.48,58.64,58.48,58.64,1600.0,46.1028,46.2289,46.1028,46.2289,1600.0
2018-06-22 10:20:00,58.68,58.81,58.68,58.72,800.0,46.2605,46.363,46.2605,46.292,800.0
2018-06-22 10:30:00,58.83,59.11,58.83,59.11,800.0,46.3787,46.5995,46.3787,46.5995,800.0
2018-06-22 10:40:00,59.07,59.16,59.04,59.08,1300.0,46.5679,46.6389,46.5443,46.5758,1300.0
2018-06-22 10:50:00,59.08,59.19,59.07,59.07,500.0,46.5758,46.6625,46.5679,46.5679,500.0
2018-06-22 11:00:00,59.02,59.02,58.92,58.95,900.0,46.5285,46.5285,46.4497,46.4733,900.0
2018-06-22 11:10:00,58.94,58.95,58.88,58.88,600.0,46.4654,46.4733,46.4181,46.4181,600.0
2018-06-22 11:20:00,58.9,58.92,58.85,58.92,500.0,46.4339,46.4497,46.3945,46.4497,500.0
2018-06-22 11:30:00,58.76,58.9,58.75,58.9,600.0,46.3235,46.4339,46.3157,46.4339,600.0
2018-06-22 11:40:00,58.95,58.98,58.91,58.97,1300.0,46.4733,46.497,46.4418,46.4891,1300.0
2018-06-22 11:50:00,58.92,58.92,58.71,58.71,1000.0,46.4497,46.4497,46.2841,46.2841,1000.0
2018-06-22 12:00:00,58.63,58.67,58.62,58.67,600.0,46.2211,46.2526,46.2132,46.2526,600.0
2018-06-22 12:10:00,58.69,58.72,58.65,58.72,600.0,46.2684,46.292,46.2368,46.292,600.0
2018-06-22 12:20:00,58.76,58.76,58.71,58.74,700.0,46.3235,46.3235,46.2841,46.3078,700.0
2018-06-22 12:30:00,58.82,58.9,58.82,58.9,700.0,46.3708,46.4339,46.3708,46.4339,700.0
2018-06-22 12:40:00,58.91,58.93,58.88,58.93,1000.0,46.4418,46.4576,46.4181,46.4576,1000.0
2018-06-22 12:50:00,58.95,59.02,58.92,59.01,800.0,46.4733,46.5285,46.4497,46.5206,800.0
2018-06-22 13:00:00,58.99,58.99,58.98,58.98,200.0,46.5049,46.5049,46.497,46.497,200.0
2018-06-22 13:10:00,59.0,59.0,58.99,58.99,300.0,46.5127,46.5127,46.5049,46.5049,300.0
2018-06-22 13:20:00,59.0,59.0,58.97,59.0,500.0,46.5127,46.5127,46.4891,46.5127,500.0
2018-06-22 13:30:00,59.0,59.05,59.0,59.04,400.0,46.5127,46.5522,46.5127,46.5443,400.0
2018-06-22 13:40:00,59.05,59.05,59.0,59.02,1066.0,46.5522,46.5522,46.5127,46.5285,1066.0
2018-06-22 13:50:00,59.05,59.06,59.01,59.01,636.0,46.5522,46.56,46.5206,46.5206,636.0
2018-06-22 14:00:00,59.03,59.07,59.03,59.07,400.0,46.5364,46.5679,46.5364,46.5679,400.0
2018-06-22 14:10:00,59.08,59.14,59.08,59.14,2115.0,46.5758,46.6231,46.5758,46.6231,2115.0
2018-06-22 14:20:00,59.13,59.13,59.07,59.07,800.0,46.6152,46.6152,46.5679,46.5679,800.0
2018-06-22 14:30:00,59.12,59.12,59.03,59.03,650.0,46.6073,46.6073,46.5364,46.5364,650.0
2018-06-22 14:40:00,59.02,59.02,59.0,59.01,600.0,46.5285,46.5285,46.5127,46.5206,600.0
2018-06-22 14:50:00,59.01,59.01,58.95,58.95,700.0,46.5206,46.5206,46.4733,46.4733,700.0
2018-06-22 15:00:00,58.98,58.98,58.94,58.94,400.0,46.497,46.497,46.4654,46.4654,400.0
2018-06-22 15:10:00,58.96,58.98,58.96,58.97,700.0,46.4812,46.497,46.4812,46.4891,700.0
2018-06-22 15:20:00,58.94,59.02,58.94,59.01,1840.0,46.4654,46.5285,46.4654,46.5206,1840.0
2018-06-22 15:30:00,59.0,59.0,58.88,58.88,2099.0,46.5127,46.5127,46.4181,46.4181,2099.0
2018-06-22 15:40:00,58.88,58.96,58.87,58.94,3726.0,46.4181,46.4812,46.4103,46.4654,3726.0
2018-06-22 15:50:00,58.96,59.01,58.94,59.01,8802.0,46.4812,46.5206,46.4654,46.5206,8802.0
2018-06-25 09:30:00,59.14,59.27,59.14,59.17,720.0,46.6231,46.7256,46.6231,46.6468,720.0
2018-06-25 09:40:00,59.21,59.33,59.21,59.33,962.0,46.6783,46.7729,46.6783,46.7729,962.0
2018-06-25 09:50:00,59.44,59.56,59.42,59.48,500.0,46.8596,46.9542,46.8438,46.8911,500.0
2018-06-25 10:00:00,59.39,59.4,58.8,58.82,1400.0,46.8202,46.8281,46.3551,46.3708,1400.0
2018-06-25 10:10:00,58.76,58.82,58.52,58.52,1700.0,46.3235,46.3708,46.1343,46.1343,1700.0
2018-06-25 10:20:00,58.55,58.55,58.37,58.44,1500.0,46.158,46.158,46.0161,46.0713,1500.0
2018-06-25 10:30:00,58.44,58.62,58.44,58.62,1117.0,46.0713,46.2132,46.0713,46.2132,1117.0
2018-06-25 10:40:00,58.71,58.8,58.71,58.78,700.0,46.2841,46.3551,46.2841,46.3393,700.0
2018-06-25 10:50:00,58.74,58.94,58.74,58.94,900.0,46.3078,46.4654,46.3078,46.4654,900.0
2018-06-25 11:00:00,59.0,59.1,58.95,59.1,1800.0,46.5127,46.5916,46.4733,46.5916,1800.0
2018-06-25 11:10:00,59.08,59.2,59.08,59.15,2000.0,46.5758,46.6704,46.5758,46.631,2000.0
2018-06-25 11:20:00,59.15,59.15,58.96,58.96,600.0,46.631,46.631,46.4812,46.4812,600.0
2018-06-25 11:30:00,58.96,58.99,58.87,58.87,2230.0,46.4812,46.5049,46.4103,46.4103,2230.0
2018-06-25 11:40:00,58.84,58.97,58.84,58.96,1476.0,46.3866,46.4891,46.3866,46.4812,1476.0
2018-06-25 11:50:00,58.94,59.0,58.94,58.94,800.0,46.4654,46.5127,46.4654,46.4654,800.0
2018-06-25 12:00:00,58.92,58.94,58.86,58.94,1000.0,46.4497,46.4654,46.4024,46.4654,1000.0
2018-06-25 12:10:00,58.92,59.0,58.91,58.94,800.0,46.4497,46.5127,46.4418,46.4654,800.0
2018-06-25 12:20:00,58.95,58.99,58.9,58.99,1000.0,46.4733,46.5049,46.4339,46.5049,1000.0
2018-06-25 12:30:00,59.0,59.03,58.95,58.95,1691.0,46.5127,46.5364,46.4733,46.4733,1691.0
2018-06-25 12:40:00,58.91,58.93,58.84,58.84,1100.0,46.4418,46.4576,46.3866,46.3866,1100.0
2018-06-25 12:50:00,58.88,58.95,58.88,58.95,1000.0,46.4181,46.4733,46.4181,46.4733,1000.0
2018-06-25 13:00:00,58.91,58.92,58.91,58.92,400.0,46.4418,46.4497,46.4418,46.4497,400.0
2018-06-25 13:10:00,58.89,58.9,58.87,58.87,700.0,46.426,46.4339,46.4103,46.4103,700.0
2018-06-25 13:20:00,58.91,59.0,58.91,58.94,1000.0,46.4418,46.5127,46.4418,46.4654,1000.0
2018-06-25 13:30:00,58.92,59.15,58.92,59.15,1700.0,46.4497,46.631,46.4497,46.631,1700.0
2018-06-25 13:40:00,59.15,59.19,59.14,59.15,1900.0,46.631,46.6625,46.6231,46.631,1900.0
2018-06-25 13:50:00,59.16,59.18,59.1,59.18,2400.0,46.6389,46.6546,46.5916,46.6546,2400.0
2018-06-25 14:00:00,59.17,59.27,59.17,59.26,2500.0,46.6468,46.7256,46.6468,46.7177,2500.0
2018-06-25 14:10:00,59.27,59.28,59.2,59.23,1800.0,46.7256,46.7335,46.6704,46.6941,1800.0
2018-06-25 14:20:00,59.22,59.28,59.19,59.28,2000.0,46.6862,46.7335,46.6625,46.7335,2000.0
2018-06-25 14:30:00,59.29,59.42,59.29,59.42,1940.0,46.7414,46.8438,46.7414,46.8438,1940.0
2018-06-25 14:40:00,59.43,59.44,59.35,59.4,2312.0,46.8517,46.8596,46.7887,46.8281,2312.0
2018-06-25 14:50:00,59.39,59.41,59.26,59.31,2100.0,46.8202,46.836,46.7177,46.7571,2100.0
2018-06-25 15:00:00,59.28,59.28,59.19,59.2,600.0,46.7335,46.7335,46.6625,46.6704,600.0
2018-06-25 15:10:00,59.21,59.21,59.11,59.17,1900.0,46.6783,46.6783,46.5995,46.6468,1900.0
2018-06-25 15:20:00,59.17,59.34,59.17,59.3,3377.0,46.6468,46.7808,46.6468,46.7492,3377.0
2018-06-25 15:30:00,59.31,59.56,59.31,59.54,4538.0,46.7571,46.9542,46.7571,46.9385,4538.0
2018-06-25 15:40:00,59.53,59.55,59.31,59.33,6300.0,46.9306,46.9463,46.7571,46.7729,6300.0
2018-06-25 15:50:00,59.32,59.39,59.3,59.31,9000.0,46.765,46.8202,46.7492,46.7571,9000.0
2018-06-26 09:30:00,59.54,59.57,59.37,59.47,2400.0,46.9385,46.9621,46.8044,46.8833,2400.0
2018-06-26 09:40:00,59.55,59.64,59.42,59.58,4000.0,46.9463,47.0173,46.8438,46.97,4000.0
2018-06-26 09:50:00,59.54,59.65,59.46,59.54,2400.0,46.9385,47.0252,46.8754,46.9385,2400.0
2018-06-26 10:00:00,59.54,59.54,59.35,59.46,2300.0,46.9385,46.9385,46.7887,46.8754,2300.0
2018-06-26 10:10:00,59.42,59.44,59.29,59.31,1700.0,46.8438,46.8596,46.7414,46.7571,1700.0
2018-06-26 10:20:00,59.32,59.4,59.3,59.34,1100.0,46.765,46.8281,46.7492,46.7808,1100.0
2018-06-26 10:30:00,59.3,59.39,59.29,59.39,1100.0,46.7492,46.8202,46.7414,46.8202,1100.0
2018-06-26 10:40:00,59.47,59.53,59.47,59.5,800.0,46.8833,46.9306,46.8833,46.9069,800.0
2018-06-26 10:50:00,59.51,59.58,59.45,59.57,1100.0,46.9148,46.97,46.8675,46.9621,1100.0
2018-06-26 11:00:00,59.59,59.59,59.47,59.5,1000.0,46.9779,46.9779,46.8833,46.9069,1000.0
2018-06-26 11:10:00,59.55,59.56,59.47,59.51,1100.0,46.9463,46.9542,46.8833,46.9148,1100.0
2018-06-26 11:20:00,59.49,59.62,59.49,59.6,1018.0,46.899,47.0015,46.899,46.9858,1018.0
2018-06-26 11:30:00,59.59,59.6,59.47,59.52,1714.0,46.9779,46.9858,46.8833,46.9227,1714.0
2018-06-26 11:40:00,59.5,59.63,59.5,59.63,1630.0,46.9069,47.0094,46.9069,47.0094,1630.0
2018-06-26 11:50:00,59.65,59.65,59.55,59.56,1400.0,47.0252,47.0252,46.9463,46.9542,1400.0
2018-06-26 12:00:00,59.58,59.58,59.5,59.53,1300.0,46.97,46.97,46.9069,46.9306,1300.0
2018-06-26 12:10:00,59.53,59.54,59.49,59.51,2100.0,46.9306,46.9385,46.899,46.9148,2100.0
2018-06-26 12:20:00,59.54,59.58,59.5,59.58,1000.0,46.9385,46.97,46.9069,46.97,1000.0
2018-06-26 12:30:00,59.57,59.57,59.41,59.43,1400.0,46.9621,46.9621,46.836,46.8517,1400.0
2018-06-26 12:40:00,59.44,59.52,59.44,59.52,1500.0,46.8596,46.9227,46.8596,46.9227,1500.0
2018-06-26 12:50:00,59.55,59.62,59.55,59.62,600.0,46.9463,47.0015,46.9463,47.0015,600.0
2018-06-26 13:00:00,59.65,59.74,59.65,59.74,800.0,47.0252,47.0961,47.0252,47.0961,800.0
2018-06-26 13:10:00,59.72,59.76,59.72,59.74,400.0,47.0804,47.1119,47.0804,47.0961,400.0
2018-06-26 13:20:00,59.72,59.72,59.7,59.71,500.0,47.0804,47.0804,47.0646,47.0725,500.0
2018-06-26 13:30:00,59.75,59.75,59.64,59.74,800.0,47.104,47.104,47.0173,47.0961,800.0
2018-06-26 13:40:00,59.76,59.84,59.76,59.8,2448.0,47.1119,47.175,47.1119,47.1434,2448.0
2018-06-26 13:50:00,59.77,59.8,59.75,59.79,5500.0,47.1198,47.1434,47.104,47.1355,5500.0
2018-06-26 14:00:00,59.76,59.82,59.76,59.82,3303.0,47.1119,47.1592,47.1119,47.1592,3303.0
2018-06-26 14:10:00,59.81,59.81,59.75,59.8,3000.0,47.1513,47.1513,47.104,47.1434,3000.0
2018-06-26 14:20:00,59.8,59.82,59.67,59.67,800.0,47.1434,47.1592,47.0409,47.0409,800.0
2018-06-26 14:30:00,59.7,59.78,59.7,59.75,1500.0,47.0646,47.1277,47.0646,47.104,1500.0
2018-06-26 14:40:00,59.74,59.78,59.74,59.76,1100.0,47.0961,47.1277,47.0961,47.1119,1100.0
2018-06-26 14:50:00,59.76,59.86,59.76,59.86,1700.0,47.1119,47.1907,47.1119,47.1907,1700.0
2018-06-26 15:00:00,59.88,59.88,59.74,59.8,2202.0,47.2065,47.2065,47.0961,47.1434,2202.0
2018-06-26 15:10:00,59.8,59.84,59.78,59.8,1198.0,47.1434,47.175,47.1277,47.1434,1198.0
2018-06-26 15:20:00,59.82,59.85,59.74,59.82,1900.0,47.1592,47.1828,47.0961,47.1592,1900.0
2018-06-26 15:30:00,59.84,59.84,59.62,59.62,4014.0,47.175,47.175,47.0015,47.0015,4014.0
2018-06-26 15:40:00,59.6,59.63,59.46,59.47,5230.0,46.9858,47.0094,46.8754,46.8833,5230.0
2018-06-26 15:50:00,59.49,59.49,59.43,59.43,5100.0,46.899,46.899,46.8517,46.8517,5100.0
2018-06-27 09:30:00,59.64,59.64,59.31,59.33,3408.0,47.0173,47.0173,46.7571,46.7729,3408.0
2018-06-27 09:40:00,59.31,59.45,59.31,59.45,2050.0,46.7571,46.8675,46.7571,46.8675,2050.0
2018-06-27 09:50:00,59.47,59.47,59.4,59.47,1400.0,46.8833,46.8833,46.8281,46.8833,1400.0
2018-06-27 10:00:00,59.47,59.67,59.47,59.67,1000.0,46.8833,47.0409,46.8833,47.0409,1000.0
2018-06-27 10:10:00,59.65,59.89,59.65,59.86,2300.0,47.0252,47.2144,47.0252,47.1907,2300.0
2018-06-27 10:20:00,59.82,59.88,59.76,59.8,900.0,47.1592,47.2065,47.1119,47.1434,900.0
2018-06-27 10:30:00,59.76,59.9,59.76,59.77,1800.0,47.1119,47.2223,47.1119,47.1198,1800.0
2018-06-27 10:40:00,59.73,59.8,59.73,59.76,400.0,47.0882,47.1434,47.0882,47.1119,400.0
2018-06-27 10:50:00,59.75,59.83,59.73,59.81,1200.0,47.104,47.1671,47.0882,47.1513,1200.0
2018-06-27 11:00:00,59.82,59.92,59.8,59.92,1100.0,47.1592,47.238,47.1434,47.238,1100.0
2018-06-27 11:10:00,59.93,59.99,59.86,59.89,1270.0,47.2459,47.2932,47.1907,47.2144,1270.0
2018-06-27 11:20:00,59.9,59.94,59.86,59.9,1300.0,47.2223,47.2538,47.1907,47.2223,1300.0
2018-06-27 11:30:00,59.88,59.88,59.81,59.82,600.0,47.2065,47.2065,47.1513,47.1592,600.0
2018-06-27 11:40:00,59.89,60.13,59.89,60.13,1572.0,47.2144,47.4036,47.2144,47.4036,1572.0
2018-06-27 11:50:00,60.13,60.17,60.08,60.16,1000.0,47.4036,47.4351,47.3642,47.4272,1000.0
2018-06-27 12:00:00,60.09,60.09,59.96,59.96,800.0,47.372,47.372,47.2696,47.2696,800.0
2018-06-27 12:10:00,59.94,59.99,59.94,59.99,612.0,47.2538,47.2932,47.2538,47.2932,612.0
2018-06-27 12:20:00,59.95,60.01,59.95,60.0,900.0,47.2617,47.309,47.2617,47.3011,900.0
2018-06-27 12:30:00,60.01,60.05,59.99,60.01,1200.0,47.309,47.3405,47.2932,47.309,1200.0
2018-06-27 12:40:00,59.99,60.02,59.96,60.02,1900.0,47.2932,47.3169,47.2696,47.3169,1900.0
2018-06-27 12:50:00,59.99,60.01,59.98,60.01,2169.0,47.2932,47.309,47.2853,47.309,2169.0
2018-06-27 13:00:00,59.97,60.02,59.96,60.0,3119.0,47.2774,47.3169,47.2696,47.3011,3119.0
2018-06-27 13:10:00,60.02,60.18,60.02,60.11,2268.0,47.3169,47.443,47.3169,47.3878,2268.0
2018-06-27 13:20:00,60.18,60.18,60.1,60.14,702.0,47.443,47.443,47.3799,47.4115,702.0
2018-06-27 13:30:00,60.14,60.14,60.06,60.12,1200.0,47.4115,47.4115,47.3484,47.3957,1200.0
2018-06-27 13:40:00,60.13,60.18,60.13,60.18,800.0,47.4036,47.443,47.4036,47.443,800.0
2018-06-27 13:50:00,60.2,60.2,60.14,60.14,800.0,47.4588,47.4588,47.4115,47.4115,800.0
2018-06-27 14:00:00,60.13,60.15,60.09,60.15,1300.0,47.4036,47.4193,47.372,47.4193,1300.0
2018-06-27 14:10:00,60.18,60.2,60.11,60.12,2891.0,47.443,47.4588,47.3878,47.3957,2891.0
2018-06-27 14:20:00,60.1,60.13,60.09,60.12,1800.0,47.3799,47.4036,47.372,47.3957,1800.0
2018-06-27 14:30:00,60.07,60.16,60.07,60.15,900.0,47.3563,47.4272,47.3563,47.4193,900.0
2018-06-27 14:40:00,60.16,60.19,60.16,60.18,900.0,47.4272,47.4509,47.4272,47.443,900.0
2018-06-27 14:50:00,60.17,60.18,60.13,60.18,700.0,47.4351,47.443,47.4036,47.443,700.0
2018-06-27 15:00:00,60.1,60.11,60.03,60.1,1500.0,47.3799,47.3878,47.3247,47.3799,1500.0
2018-06-27 15:10:00,60.09,60.1,60.01,60.02,17081.0,47.372,47.3799,47.309,47.3169,17081.0
2018-06-27 15:20:00,60.03,60.03,59.94,59.99,2134.0,47.3247,47.3247,47.2538,47.2932,2134.0
2018-06-27 15:30:00,60.0,60.0,59.82,59.85,3784.0,47.3011,47.3011,47.1592,47.1828,3784.0
2018-06-27 15:40:00,59.85,59.95,59.85,59.87,3557.0,47.1828,47.2617,47.1828,47.1986,3557.0
2018-06-27 15:50:00,59.88,59.99,59.88,59.94,5800.0,47.2065,47.2932,47.2065,47.2538,5800.0
2018-06-28 09:30:00,60.35,63.4,60.3,61.6,21111.0,47.577,49.9815,47.5376,48.5625,21111.0
2018-06-28 09:40:00,61.64,62.01,61.58,62.0,10876.0,48.594,48.8857,48.5467,48.8778,10876.0
2018-06-28 09:50:00,62.0,62.05,61.74,61.88,11819.0,48.8778,48.9172,48.6728,48.7832,11819.0
2018-06-28 10:00:00,61.87,61.96,61.68,61.74,7761.0,48.7753,48.8463,48.6255,48.6728,7761.0
2018-06-28 10:10:00,61.86,61.94,61.75,61.86,3798.0,48.7674,48.8305,48.6807,48.7674,3798.0
2018-06-28 10:20:00,61.75,61.93,61.59,61.85,3900.0,48.6807,48.8226,48.5546,48.7595,3900.0
2018-06-28 10:30:00,61.55,61.67,61.55,61.61,2100.0,48.523,48.6176,48.523,48.5703,2100.0
2018-06-28 10:40:00,61.56,61.61,61.54,61.58,1200.0,48.5309,48.5703,48.5152,48.5467,1200.0
2018-06-28 10:50:00,61.62,61.7,61.53,61.62,1424.0,48.5782,48.6413,48.5073,48.5782,1424.0
2018-06-28 11:00:00,61.63,61.72,61.52,61.65,7086.0,48.5861,48.6571,48.4994,48.6019,7086.0
2018-06-28 11:10:00,61.61,61.68,61.54,61.59,1900.0,48.5703,48.6255,48.5152,48.5546,1900.0
2018-06-28 11:20:00,61.6,61.75,61.6,61.75,2060.0,48.5625,48.6807,48.5625,48.6807,2060.0
2018-06-28 11:30:00,61.82,61.82,61.66,61.73,3800.0,48.7359,48.7359,48.6098,48.6649,3800.0
2018-06-28 11:40:00,61.71,61.88,61.7,61.77,7656.0,48.6492,48.7832,48.6413,48.6965,7656.0
2018-06-28 11:50:00,61.76,61.98,61.74,61.84,10771.0,48.6886,48.862,48.6728,48.7517,10771.0
2018-06-28 12:00:00,61.83,61.87,61.78,61.86,4323.0,48.7438,48.7753,48.7044,48.7674,4323.0
2018-06-28 12:10:00,61.86,61.95,61.86,61.89,3463.0,48.7674,48.8384,48.7674,48.7911,3463.0
2018-06-28 12:20:00,61.9,61.9,61.81,61.87,4866.0,48.799,48.799,48.728,48.7753,4866.0
2018-06-28 12:30:00,61.86,61.87,61.76,61.87,4147.0,48.7674,48.7753,48.6886,48.7753,4147.0
2018-06-28 12:40:00,61.83,61.84,61.78,61.78,5651.0,48.7438,48.7517,48.7044,48.7044,5651.0
2018-06-28 12:50:00,61.77,61.84,61.77,61.81,7275.0,48.6965,48.7517,48.6965,48.728,7275.0
2018-06-28 13:00:00,61.8,61.8,61.7,61.72,4506.0,48.7201,48.7201,48.6413,48.6571,4506.0
2018-06-28 13:10:00,61.74,61.78,61.72,61.73,4072.0,48.6728,48.7044,48.6571,48.6649,4072.0
2018-06-28 13:20:00,61.73,61.73,61.69,61.7,2300.0,48.6649,48.6649,48.6334,48.6413,2300.0
2018-06-28 13:30:00,61.74,61.82,61.7,61.82,1621.0,48.6728,48.7359,48.6413,48.7359,1621.0
2018-06-28 13:40:00,61.82,61.88,61.81,61.84,3292.0,48.7359,48.7832,48.728,48.7517,3292.0
2018-06-28 13:50:00,61.82,61.94,61.82,61.94,2809.0,48.7359,48.8305,48.7359,48.8305,2809.0
2018-06-28 14:00:00,61.93,61.99,61.92,61.99,2253.0,48.8226,48.8699,48.8147,48.8699,2253.0
2018-06-28 14:10:00,61.98,61.98,61.93,61.95,2497.0,48.862,48.862,48.8226,48.8384,2497.0
2018-06-28 14:20:00,62.01,62.1,61.96,62.05,3181.0,48.8857,48.9566,48.8463,48.9172,3181.0
2018-06-28 14:30:00,62.04,62.04,61.98,62.01,1500.0,48.9093,48.9093,48.862,48.8857,1500.0
2018-06-28 14:40:00,62.03,62.08,61.99,62.08,2869.0,48.9014,48.9409,48.8699,48.9409,2869.0
2018-06-28 14:50:00,62.08,62.22,62.08,62.22,4035.0,48.9409,49.0512,48.9409,49.0512,4035.0
2018-06-28 15:00:00,62.21,62.49,62.21,62.45,7188.0,49.0433,49.2641,49.0433,49.2326,7188.0
2018-06-28 15:10:00,62.45,62.48,62.17,62.17,8139.0,49.2326,49.2562,49.0118,49.0118,8139.0
2018-06-28 15:20:00,62.18,62.29,62.18,62.25,2807.0,49.0197,49.1064,49.0197,49.0749,2807.0
2018-06-28 15:30:00,62.25,62.29,62.25,62.28,2433.0,49.0749,49.1064,49.0749,49.0985,2433.0
2018-06-28 15:40:00,62.26,62.4,62.23,62.4,6897.0,49.0828,49.1931,49.0591,49.1931,6897.0
2018-06-28 15:50:00,62.4,62.42,62.31,62.4,29316.0,49.1931,49.2089,49.1222,49.1931,29316.0
2018-06-29 09:30:00,62.16,62.16,61.78,61.89,4600.0,49.0039,49.0039,48.7044,48.7911,4600.0
2018-06-29 09:40:00,61.87,62.4,61.86,62.4,6100.0,48.7753,49.1931,48.7674,49.1931,6100.0
2018-06-29 09:50:00,62.45,62.46,62.3,62.45,6198.0,49.2326,49.2404,49.1143,49.2326,6198.0
2018-06-29 10:00:00,62.56,62.56,62.41,62.46,2798.0,49.3193,49.3193,49.201,49.2404,2798.0
2018-06-29 10:10:00,62.42,62.42,62.26,62.37,7500.0,49.2089,49.2089,49.0828,49.1695,7500.0
2018-06-29 10:20:00,62.38,62.48,62.34,62.46,2940.0,49.1774,49.2562,49.1458,49.2404,2940.0
2018-06-29 10:30:00,62.46,62.54,62.36,62.38,4898.0,49.2404,49.3035,49.1616,49.1774,4898.0
2018-06-29 10:40:00,62.37,62.56,62.34,62.34,4300.0,49.1695,49.3193,49.1458,49.1458,4300.0
2018-06-29 10:50:00,62.33,62.37,62.23,62.31,3300.0,49.138,49.1695,49.0591,49.1222,3300.0
2018-06-29 11:00:00,62.34,62.57,62.34,62.5,3200.0,49.1458,49.3272,49.1458,49.272,3200.0
2018-06-29 11:10:00,62.44,62.53,62.44,62.49,2648.0,49.2247,49.2956,49.2247,49.2641,2648.0
2018-06-29 11:20:00,62.43,62.56,62.41,62.49,2200.0,49.2168,49.3193,49.201,49.2641,2200.0
2018-06-29 11:30:00,62.5,62.59,62.5,62.57,3310.0,49.272,49.3429,49.272,49.3272,3310.0
2018-06-29 11:40:00,62.58,62.61,62.5,62.54,3300.0,49.335,49.3587,49.272,49.3035,3300.0
2018-06-29 11:50:00,62.54,62.55,62.52,62.52,2498.0,49.3035,49.3114,49.2877,49.2877,2498.0
2018-06-29 12:00:00,62.59,62.6,62.48,62.5,2600.0,49.3429,49.3508,49.2562,49.272,2600.0
2018-06-29 12:10:00,62.49,62.58,62.49,62.54,4982.0,49.2641,49.335,49.2641,49.3035,4982.0
2018-06-29 12:20:00,62.54,62.81,62.53,62.81,5200.0,49.3035,49.5164,49.2956,49.5164,5200.0
2018-06-29 12:30:00,62.81,62.83,62.64,62.64,4347.0,49.5164,49.5321,49.3823,49.3823,4347.0
2018-06-29 12:40:00,62.63,62.63,62.54,62.56,1800.0,49.3745,49.3745,49.3035,49.3193,1800.0
2018-06-29 12:50:00,62.56,62.64,62.52,62.63,2700.0,49.3193,49.3823,49.2877,49.3745,2700.0
2018-06-29 13:00:00,62.65,62.76,62.65,62.74,2600.0,49.3902,49.4769,49.3902,49.4612,2600.0
2018-06-29 13:10:00,62.73,62.78,62.71,62.77,2541.0,49.4533,49.4927,49.4375,49.4848,2541.0
2018-06-29 13:20:00,62.76,62.76,62.7,62.7,1600.0,49.4769,49.4769,49.4296,49.4296,1600.0
2018-06-29 13:30:00,62.65,62.65,62.61,62.63,1251.0,49.3902,49.3902,49.3587,49.3745,1251.0
2018-06-29 13:40:00,62.64,62.8,62.64,62.78,2000.0,49.3823,49.5085,49.3823,49.4927,2000.0
2018-06-29 13:50:00,62.81,62.87,62.81,62.87,1500.0,49.5164,49.5637,49.5164,49.5637,1500.0
2018-06-29 14:00:00,62.86,62.86,62.77,62.77,3976.0,49.5558,49.5558,49.4848,49.4848,3976.0
2018-06-29 14:10:00,62.77,62.8,62.75,62.8,4400.0,49.4848,49.5085,49.4691,49.5085,4400.0
2018-06-29 14:20:00,62.78,62.78,62.7,62.72,1900.0,49.4927,49.4927,49.4296,49.4454,1900.0
2018-06-29 14:30:00,62.72,62.8,62.72,62.8,2522.0,49.4454,49.5085,49.4454,49.5085,2522.0
2018-06-29 14:40:00,62.78,62.93,62.77,62.89,2250.0,49.4927,49.611,49.4848,49.5794,2250.0
2018-06-29 14:50:00,62.89,62.97,62.89,62.91,2000.0,49.5794,49.6425,49.5794,49.5952,2000.0
2018-06-29 15:00:00,62.9,62.99,62.88,62.93,3183.0,49.5873,49.6583,49.5715,49.611,3183.0
2018-06-29 15:10:00,62.94,63.0,62.92,62.98,4465.0,49.6188,49.6661,49.6031,49.6504,4465.0
2018-06-29 15:20:00,62.95,62.95,62.85,62.85,3903.0,49.6267,49.6267,49.5479,49.5479,3903.0
2018-06-29 15:30:00,62.84,62.88,62.83,62.87,6779.0,49.54,49.5715,49.5321,49.5637,6779.0
2018-06-29 15:40:00,62.87,62.89,62.84,62.84,7497.0,49.5637,49.5794,49.54,49.54,7497.0
2018-06-29 15:50:00,62.84,62.85,62.7,62.71,18055.0,49.54,49.5479,49.4296,49.4375,18055.0
2018-07-02 09:30:00,62.69,62.75,62.56,62.75,900.0,49.4218,49.4691,49.3193,49.4691,900.0
2018-07-02 09:40:00,62.7,62.77,62.49,62.64,1200.0,49.4296,49.4848,49.2641,49.3823,1200.0
2018-07-02 09:50:00,62.37,62.5,62.26,62.48,1100.0,49.1695,49.272,49.0828,49.2562,1100.0
2018-07-02 10:00:00,62.58,62.58,62.28,62.38,1700.0,49.335,49.335,49.0985,49.1774,1700.0
2018-07-02 10:10:00,62.33,62.41,62.22,62.3,1000.0,49.138,49.201,49.0512,49.1143,1000.0
2018-07-02 10:20:00,62.07,62.07,61.94,61.94,700.0,48.933,48.933,48.8305,48.8305,700.0
2018-07-02 10:30:00,61.89,61.92,61.75,61.78,2120.0,48.7911,48.8147,48.6807,48.7044,2120.0
2018-07-02 10:40:00,61.77,61.8,61.75,61.75,993.0,48.6965,48.7201,48.6807,48.6807,993.0
2018-07-02 10:50:00,61.73,61.73,61.52,61.52,1200.0,48.6649,48.6649,48.4994,48.4994,1200.0
2018-07-02 11:00:00,61.49,61.77,61.47,61.77,1900.0,48.4757,48.6965,48.46,48.6965,1900.0
2018-07-02 11:10:00,61.75,61.84,61.75,61.84,2963.0,48.6807,48.7517,48.6807,48.7517,2963.0
2018-07-02 11:20:00,61.89,61.89,61.64,61.64,1445.0,48.7911,48.7911,48.594,48.594,1445.0
2018-07-02 11:30:00,61.63,61.65,61.54,61.54,2100.0,48.5861,48.6019,48.5152,48.5152,2100.0
2018-07-02 11:40:00,61.52,61.68,61.52,61.66,2100.0,48.4994,48.6255,48.4994,48.6098,2100.0
2018-07-02 11:50:00,61.66,61.77,61.65,61.76,2600.0,48.6098,48.6965,48.6019,48.6886,2600.0
2018-07-02 12:00:00,61.75,61.76,61.68,61.68,2234.0,48.6807,48.6886,48.6255,48.6255,2234.0
2018-07-02 12:10:00,61.65,61.73,61.64,61.71,1700.0,48.6019,48.6649,48.594,48.6492,1700.0
2018-07-02 12:20:00,61.7,61.71,61.65,61.65,1800.0,48.6413,48.6492,48.6019,48.6019,1800.0
2018-07-02 12:30:00,61.64,61.68,61.62,61.68,500.0,48.594,48.6255,48.5782,48.6255,500.0
2018-07-02 12:40:00,61.62,61.63,61.51,61.51,759.0,48.5782,48.5861,48.4915,48.4915,759.0
2018-07-02 12:50:00,61.53,61.56,61.49,61.5,1500.0,48.5073,48.5309,48.4757,48.4836,1500.0
2018-07-02 13:00:00,61.5,61.53,61.39,61.41,1900.0,48.4836,48.5073,48.3969,48.4127,1900.0
2018-07-02 13:10:00,61.45,61.47,61.41,61.41,1500.0,48.4442,48.46,48.4127,48.4127,1500.0
2018-07-02 13:20:00,61.44,61.44,61.32,61.37,700.0,48.4363,48.4363,48.3417,48.3811,700.0
2018-07-02 13:30:00,61.37,61.37,61.23,61.23,1071.0,48.3811,48.3811,48.2708,48.2708,1071.0
2018-07-02 13:40:00,61.15,61.29,61.14,61.28,1900.0,48.2077,48.3181,48.1998,48.3102,1900.0
2018-07-02 13:50:00,61.25,61.36,61.25,61.32,2100.0,48.2865,48.3733,48.2865,48.3417,2100.0
2018-07-02 14:00:00,61.34,61.51,61.34,61.51,2000.0,48.3575,48.4915,48.3575,48.4915,2000.0
2018-07-02 14:10:00,61.51,61.64,61.51,61.63,1900.0,48.4915,48.594,48.4915,48.5861,1900.0
2018-07-02 14:20:00,61.65,61.69,61.61,61.64,2100.0,48.6019,48.6334,48.5703,48.594,2100.0
2018-07-02 14:30:00,61.65,61.78,61.65,61.75,1900.0,48.6019,48.7044,48.6019,48.6807,1900.0
2018-07-02 14:40:00,61.73,61.74,61.66,61.66,1400.0,48.6649,48.6728,48.6098,48.6098,1400.0
2018-07-02 14:50:00,61.68,61.74,61.67,61.69,1800.0,48.6255,48.6728,48.6176,48.6334,1800.0
2018-07-02 15:00:00,61.7,61.7,61.6,61.6,1900.0,48.6413,48.6413,48.5625,48.5625,1900.0
2018-07-02 15:10:00,61.61,61.69,61.6,61.68,1900.0,48.5703,48.6334,48.5625,48.6255,1900.0
2018-07-02 15:20:00,61.69,61.76,61.66,61.76,1700.0,48.6334,48.6886,48.6098,48.6886,1700.0
2018-07-02 15:30:00,61.77,61.88,61.77,61.88,4324.0,48.6965,48.7832,48.6965,48.7832,4324.0
2018-07-02 15:40:00,61.87,61.97,61.81,61.93,4091.0,48.7753,48.8541,48.728,48.8226,4091.0
2018-07-02 15:50:00,61.93,62.11,61.91,62.09,15276.0,48.8226,48.9645,48.8068,48.9487,15276.0
2018-07-03 09:30:00,61.67,61.97,61.64,61.97,734.0,48.6176,48.8541,48.594,48.8541,734.0
2018-07-03 09:40:00,62.13,62.42,62.13,62.42,1660.0,48.9803,49.2089,48.9803,49.2089,1660.0
2018-07-03 09:50:00,62.39,62.63,62.39,62.52,3364.0,49.1853,49.3745,49.1853,49.2877,3364.0
2018-07-03 10:00:00,62.5,62.91,62.5,62.91,1100.0,49.272,49.5952,49.272,49.5952,1100.0
2018-07-03 10:10:00,62.91,63.04,62.91,63.04,3720.0,49.5952,49.6977,49.5952,49.6977,3720.0
2018-07-03 10:20:00,63.06,63.08,62.94,63.07,1985.0,49.7134,49.7292,49.6188,49.7213,1985.0
2018-07-03 10:30:00,62.95,62.98,62.95,62.98,1400.0,49.6267,49.6504,49.6267,49.6504,1400.0
2018-07-03 10:40:00,62.98,63.09,62.98,62.98,2700.0,49.6504,49.7371,49.6504,49.6504,2700.0
2018-07-03 10:50:00,62.97,63.03,62.95,63.01,2392.0,49.6425,49.6898,49.6267,49.674,2392.0
2018-07-03 11:00:00,63.02,63.13,62.96,63.13,2000.0,49.6819,49.7686,49.6346,49.7686,2000.0
2018-07-03 11:10:00,63.12,63.26,63.12,63.26,1300.0,49.7607,49.8711,49.7607,49.8711,1300.0
2018-07-03 11:20:00,63.35,63.55,63.35,63.51,2606.0,49.9421,50.0997,49.9421,50.0682,2606.0
2018-07-03 11:30:00,63.52,63.55,63.39,63.55,1400.0,50.0761,50.0997,49.9736,50.0997,1400.0
2018-07-03 11:40:00,63.53,63.69,63.53,63.58,1200.0,50.084,50.2101,50.084,50.1234,1200.0
2018-07-03 11:50:00,63.38,63.51,63.36,63.43,892.0,49.9657,50.0682,49.95,50.0051,892.0
2018-07-03 12:00:00,63.42,63.49,63.36,63.36,1000.0,49.9973,50.0524,49.95,49.95,1000.0
2018-07-03 12:10:00,63.37,63.41,63.34,63.34,1732.0,49.9578,49.9894,49.9342,49.9342,1732.0
2018-07-03 12:20:00,63.29,63.29,63.19,63.19,900.0,49.8948,49.8948,49.8159,49.8159,900.0
2018-07-03 12:30:00,63.19,63.2,63.02,63.03,2300.0,49.8159,49.8238,49.6819,49.6898,2300.0
2018-07-03 12:40:00,63.02,63.04,62.82,62.82,3200.0,49.6819,49.6977,49.5242,49.5242,3200.0
2018-07-03 12:50:00,62.84,63.13,62.78,63.12,11951.0,49.54,49.7686,49.4927,49.7607,11951.0
2018-07-05 09:30:00,62.78,62.78,62.17,62.37,2303.0,49.4927,49.4927,49.0118,49.1695,2303.0
2018-07-05 09:40:00,62.6,62.75,62.6,62.71,3336.0,49.3508,49.4691,49.3508,49.4375,3336.0
2018-07-05 09:50:00,62.66,62.75,62.49,62.69,3500.0,49.3981,49.4691,49.2641,49.4218,3500.0
2018-07-05 10:00:00,62.8,62.87,62.77,62.77,1500.0,49.5085,49.5637,49.4848,49.4848,1500.0
2018-07-05 10:10:00,62.78,62.87,62.77,62.87,10616.0,49.4927,49.5637,49.4848,49.5637,10616.0
2018-07-05 10:20:00,62.87,63.02,62.87,62.98,1434.0,49.5637,49.6819,49.5637,49.6504,1434.0
2018-07-05 10:30:00,62.9,63.14,62.9,62.95,1500.0,49.5873,49.7765,49.5873,49.6267,1500.0
2018-07-05 10:40:00,62.92,63.08,62.89,63.08,1300.0,49.6031,49.7292,49.5794,49.7292,1300.0
2018-07-05 10:50:00,62.98,63.15,62.91,63.15,2550.0,49.6504,49.7844,49.5952,49.7844,2550.0
2018-07-05 11:00:00,63.14,63.32,63.14,63.31,1964.0,49.7765,49.9184,49.7765,49.9105,1964.0
2018-07-05 11:10:00,63.29,63.3,63.19,63.19,1200.0,49.8948,49.9027,49.8159,49.8159,1200.0
2018-07-05 11:20:00,63.17,63.17,63.02,63.04,1801.0,49.8002,49.8002,49.6819,49.6977,1801.0
2018-07-05 11:30:00,62.97,63.01,62.95,62.97,3400.0,49.6425,49.674,49.6267,49.6425,3400.0
2018-07-05 11:40:00,62.96,63.05,62.83,62.96,11807.0,49.6346,49.7056,49.5321,49.6346,11807.0
2018-07-05 11:50:00,62.96,62.99,62.91,62.99,11032.0,49.6346,49.6583,49.5952,49.6583,11032.0
2018-07-05 12:00:00,62.99,63.16,62.99,63.16,1900.0,49.6583,49.7923,49.6583,49.7923,1900.0
2018-07-05 12:10:00,63.14,63.2,63.09,63.2,5806.0,49.7765,49.8238,49.7371,49.8238,5806.0
2018-07-05 12:20:00,63.2,63.2,63.16,63.16,800.0,49.8238,49.8238,49.7923,49.7923,800.0
2018-07-05 12:30:00,63.12,63.17,63.11,63.11,800.0,49.7607,49.8002,49.7529,49.7529,800.0
2018-07-05 12:40:00,63.12,63.26,63.1,63.21,1600.0,49.7607,49.8711,49.745,49.8317,1600.0
2018-07-05 12:50:00,63.26,63.27,63.2,63.25,1105.0,49.8711,49.879,49.8238,49.8632,1105.0
2018-07-05 13:00:00,63.17,63.2,63.11,63.13,1420.0,49.8002,49.8238,49.7529,49.7686,1420.0
2018-07-05 13:10:00,63.14,63.18,63.1,63.18,1300.0,49.7765,49.808,49.745,49.808,1300.0
2018-07-05 13:20:00,63.17,63.17,63.12,63.16,2000.0,49.8002,49.8002,49.7607,49.7923,2000.0
2018-07-05 13:30:00,63.16,63.17,63.13,63.13,1400.0,49.7923,49.8002,49.7686,49.7686,1400.0
2018-07-05 13:40:00,63.15,63.18,63.12,63.15,1200.0,49.7844,49.808,49.7607,49.7844,1200.0
2018-07-05 13:50:00,63.17,63.29,63.17,63.29,800.0,49.8002,49.8948,49.8002,49.8948,800.0
2018-07-05 14:00:00,63.3,63.4,63.3,63.39,1700.0,49.9027,49.9815,49.9027,49.9736,1700.0
2018-07-05 14:10:00,63.39,63.41,63.34,63.41,800.0,49.9736,49.9894,49.9342,49.9894,800.0
2018-07-05 14:20:00,63.43,63.51,63.43,63.49,700.0,50.0051,50.0682,50.0051,50.0524,700.0
2018-07-05 14:30:00,63.51,63.61,63.48,63.61,1400.0,50.0682,50.147,50.0446,50.147,1400.0
2018-07-05 14:40:00,63.61,63.72,63.6,63.65,3655.0,50.147,50.2338,50.1392,50.1786,3655.0
2018-07-05 14:50:00,63.62,63.63,63.54,63.54,814.0,50.1549,50.1628,50.0919,50.0919,814.0
2018-07-05 15:00:00,63.47,63.58,63.47,63.58,2748.0,50.0367,50.1234,50.0367,50.1234,2748.0
2018-07-05 15:10:00,63.59,63.61,63.49,63.5,5133.0,50.1313,50.147,50.0524,50.0603,5133.0
2018-07-05 15:20:00,63.48,63.56,63.46,63.53,2671.0,50.0446,50.1076,50.0288,50.084,2671.0
2018-07-05 15:30:00,63.48,63.56,63.45,63.56,3000.0,50.0446,50.1076,50.0209,50.1076,3000.0
2018-07-05 15:40:00,63.57,63.57,63.46,63.55,3700.0,50.1155,50.1155,50.0288,50.0997,3700.0
2018-07-05 15:50:00,63.62,63.92,63.62,63.83,17995.0,50.1549,50.3914,50.1549,50.3205,17995.0
2018-07-06 09:30:00,64.04,64.13,63.92,63.92,1600.0,50.486,50.557,50.3914,50.3914,1600.0
2018-07-06 09:40:00,64.02,64.16,63.89,64.14,1882.0,50.4703,50.5806,50.3678,50.5649,1882.0
2018-07-06 09:50:00,64.07,64.15,63.99,64.08,2024.0,50.5097,50.5728,50.4466,50.5176,2024.0
2018-07-06 10:00:00,64.18,64.41,64.18,64.37,3100.0,50.5964,50.7777,50.5964,50.7462,3100.0
2018-07-06 10:10:00,64.38,64.38,64.12,64.12,1800.0,50.7541,50.7541,50.5491,50.5491,1800.0
2018-07-06 10:20:00,64.09,64.12,64.01,64.01,2100.0,50.5254,50.5491,50.4624,50.4624,2100.0
2018-07-06 10:30:00,63.94,63.97,63.87,63.96,700.0,50.4072,50.4308,50.352,50.423,700.0
2018-07-06 10:40:00,63.98,64.08,63.98,64.02,1300.0,50.4387,50.5176,50.4387,50.4703,1300.0
2018-07-06 10:50:00,64.11,64.21,64.11,64.17,500.0,50.5412,50.6201,50.5412,50.5885,500.0
2018-07-06 11:00:00,64.14,64.25,64.14,64.25,900.0,50.5649,50.6516,50.5649,50.6516,900.0
2018-07-06 11:10:00,64.3,64.31,64.22,64.22,2200.0,50.691,50.6989,50.6279,50.6279,2200.0
2018-07-06 11:20:00,64.22,64.22,64.13,64.13,1000.0,50.6279,50.6279,50.557,50.557,1000.0
2018-07-06 11:30:00,64.13,64.18,64.12,64.14,1200.0,50.557,50.5964,50.5491,50.5649,1200.0
2018-07-06 11:40:00,64.11,64.19,64.09,64.18,1200.0,50.5412,50.6043,50.5254,50.5964,1200.0
2018-07-06 11:50:00,64.18,64.24,64.18,64.19,800.0,50.5964,50.6437,50.5964,50.6043,800.0
2018-07-06 12:00:00,64.15,64.3,64.15,64.22,2638.0,50.5728,50.691,50.5728,50.6279,2638.0
2018-07-06 12:10:00,64.24,64.27,64.21,64.27,600.0,50.6437,50.6674,50.6201,50.6674,600.0
2018-07-06 12:20:00,64.18,64.18,64.15,64.15,600.0,50.5964,50.5964,50.5728,50.5728,600.0
2018-07-06 12:30:00,64.14,64.14,64.11,64.11,800.0,50.5649,50.5649,50.5412,50.5412,800.0
2018-07-06 12:40:00,64.1,64.15,64.1,64.13,1100.0,50.5333,50.5728,50.5333,50.557,1100.0
2018-07-06 12:50:00,64.13,64.14,64.04,64.06,1841.0,50.557,50.5649,50.486,50.5018,1841.0
2018-07-06 13:00:00,64.06,64.15,64.06,64.13,1900.0,50.5018,50.5728,50.5018,50.557,1900.0
2018-07-06 13:10:00,64.16,64.2,64.16,64.19,500.0,50.5806,50.6122,50.5806,50.6043,500.0
2018-07-06 13:20:00,64.21,64.27,64.21,64.27,700.0,50.6201,50.6674,50.6201,50.6674,700.0
2018-07-06 13:30:00,64.25,64.29,64.24,64.24,900.0,50.6516,50.6831,50.6437,50.6437,900.0
2018-07-06 13:40:00,64.18,64.22,64.18,64.22,700.0,50.5964,50.6279,50.5964,50.6279,700.0
2018-07-06 13:50:00,64.23,64.27,64.23,64.27,1200.0,50.6358,50.6674,50.6358,50.6674,1200.0
2018-07-06 14:00:00,64.27,64.31,64.27,64.28,800.0,50.6674,50.6989,50.6674,50.6752,800.0
2018-07-06 14:10:00,64.31,64.35,64.3,64.32,1115.0,50.6989,50.7304,50.691,50.7068,1115.0
2018-07-06 14:20:00,64.33,64.34,64.3,64.32,1300.0,50.7147,50.7225,50.691,50.7068,1300.0
2018-07-06 14:30:00,64.31,64.32,64.29,64.29,1900.0,50.6989,50.7068,50.6831,50.6831,1900.0
2018-07-06 14:40:00,64.28,64.32,64.28,64.3,1600.0,50.6752,50.7068,50.6752,50.691,1600.0
2018-07-06 14:50:00,64.3,64.4,64.3,64.38,2600.0,50.691,50.7698,50.691,50.7541,2600.0
2018-07-06 15:00:00,64.35,64.38,64.34,64.35,1345.0,50.7304,50.7541,50.7225,50.7304,1345.0
2018-07-06 15:10:00,64.35,64.37,64.29,64.29,2336.0,50.7304,50.7462,50.6831,50.6831,2336.0
2018-07-06 15:20:00,64.27,64.34,64.24,64.31,3200.0,50.6674,50.7225,50.6437,50.6989,3200.0
2018-07-06 15:30:00,64.3,64.34,64.27,64.33,2500.0,50.691,50.7225,50.6674,50.7147,2500.0
2018-07-06 15:40:00,64.35,64.35,64.19,64.23,6255.0,50.7304,50.7304,50.6043,50.6358,6255.0
2018-07-06 15:50:00,64.24,64.45,64.22,64.39,11336.0,50.6437,50.8093,50.6279,50.762,11336.0
2018-07-09 09:30:00,64.37,64.38,63.68,63.74,1105.0,50.7462,50.7541,50.2022,50.2495,1105.0
2018-07-09 09:40:00,63.68,63.68,63.68,63.68,100.0,50.2022,50.2022,50.2022,50.2022,100.0
2018-07-09 09:50:00,63.55,63.57,63.48,63.57,1481.0,50.0997,50.1155,50.0446,50.1155,1481.0
2018-07-09 10:00:00,63.52,63.63,63.52,63.63,600.0,50.0761,50.1628,50.0761,50.1628,600.0
2018-07-09 10:10:00,63.59,63.59,63.54,63.54,300.0,50.1313,50.1313,50.0919,50.0919,300.0
2018-07-09 10:20:00,63.62,63.62,63.51,63.55,400.0,50.1549,50.1549,50.0682,50.0997,400.0
2018-07-09 10:30:00,63.54,63.54,63.4,63.42,1100.0,50.0919,50.0919,49.9815,49.9973,1100.0
2018-07-09 10:40:00,63.37,63.59,63.37,63.53,541.0,49.9578,50.1313,49.9578,50.084,541.0
2018-07-09 10:50:00,63.58,63.61,63.42,63.61,800.0,50.1234,50.147,49.9973,50.147,800.0
2018-07-09 11:00:00,63.63,63.65,63.39,63.45,1000.0,50.1628,50.1786,49.9736,50.0209,1000.0
2018-07-09 11:10:00,63.42,63.5,63.42,63.5,1000.0,49.9973,50.0603,49.9973,50.0603,1000.0
2018-07-09 11:20:00,63.51,63.51,63.41,63.46,600.0,50.0682,50.0682,49.9894,50.0288,600.0
2018-07-09 11:30:00,63.49,63.49,63.42,63.42,600.0,50.0524,50.0524,49.9973,49.9973,600.0
2018-07-09 11:40:00,63.49,63.53,63.49,63.53,300.0,50.0524,50.084,50.0524,50.084,300.0
2018-07-09 11:50:00,63.51,63.53,63.51,63.51,700.0,50.0682,50.084,50.0682,50.0682,700.0
2018-07-09 12:00:00,63.64,63.65,63.63,63.64,400.0,50.1707,50.1786,50.1628,50.1707,400.0
2018-07-09 12:10:00,63.61,63.61,63.56,63.58,600.0,50.147,50.147,50.1076,50.1234,600.0
2018-07-09 12:20:00,63.56,63.56,63.45,63.45,300.0,50.1076,50.1076,50.0209,50.0209,300.0
2018-07-09 12:30:00,63.4,63.4,63.32,63.35,1600.0,49.9815,49.9815,49.9184,49.9421,1600.0
2018-07-09 12:40:00,63.33,63.34,63.23,63.23,1200.0,49.9263,49.9342,49.8475,49.8475,1200.0
2018-07-09 12:50:00,63.22,63.22,63.18,63.18,700.0,49.8396,49.8396,49.808,49.808,700.0
2018-07-09 13:00:00,63.17,63.19,63.04,63.04,1649.0,49.8002,49.8159,49.6977,49.6977,1649.0
2018-07-09 13:10:00,63.05,63.05,62.91,62.92,737.0,49.7056,49.7056,49.5952,49.6031,737.0
2018-07-09 13:20:00,62.89,62.92,62.85,62.86,880.0,49.5794,49.6031,49.5479,49.5558,880.0
2018-07-09 13:30:00,62.82,62.85,62.8,62.85,900.0,49.5242,49.5479,49.5085,49.5479,900.0
2018-07-09 13:40:00,62.98,62.98,62.98,62.98,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2018-07-09 13:50:00,62.99,63.02,62.99,63.02,200.0,49.6583,49.6819,49.6583,49.6819,200.0
2018-07-09 14:00:00,63.02,63.02,62.86,62.88,1200.0,49.6819,49.6819,49.5558,49.5715,1200.0
2018-07-09 14:10:00,62.85,62.9,62.81,62.81,600.0,49.5479,49.5873,49.5164,49.5164,600.0
2018-07-09 14:20:00,62.82,62.82,62.71,62.71,848.0,49.5242,49.5242,49.4375,49.4375,848.0
2018-07-09 14:30:00,62.71,62.87,62.71,62.87,500.0,49.4375,49.5637,49.4375,49.5637,500.0
2018-07-09 14:40:00,62.94,62.95,62.92,62.95,3615.0,49.6188,49.6267,49.6031,49.6267,3615.0
2018-07-09 14:50:00,62.93,62.96,62.93,62.94,400.0,49.611,49.6346,49.611,49.6188,400.0
2018-07-09 15:00:00,62.94,62.94,62.86,62.88,1335.0,49.6188,49.6188,49.5558,49.5715,1335.0
2018-07-09 15:10:00,62.87,62.91,62.83,62.87,1200.0,49.5637,49.5952,49.5321,49.5637,1200.0
2018-07-09 15:20:00,62.83,62.93,62.82,62.93,800.0,49.5321,49.611,49.5242,49.611,800.0
2018-07-09 15:30:00,62.89,62.97,62.89,62.97,1300.0,49.5794,49.6425,49.5794,49.6425,1300.0
2018-07-09 15:40:00,62.96,63.13,62.94,63.1,4100.0,49.6346,49.7686,49.6188,49.745,4100.0
2018-07-09 15:50:00,63.11,63.28,63.11,63.23,17645.0,49.7529,49.8869,49.7529,49.8475,17645.0
2018-07-10 09:30:00,63.32,63.32,63.06,63.2,1400.0,49.9184,49.9184,49.7134,49.8238,1400.0
2018-07-10 09:40:00,63.11,63.27,63.11,63.21,900.0,49.7529,49.879,49.7529,49.8317,900.0
2018-07-10 09:50:00,63.22,63.3,63.11,63.22,1800.0,49.8396,49.9027,49.7529,49.8396,1800.0
2018-07-10 10:00:00,63.21,63.54,63.12,63.36,1900.0,49.8317,50.0919,49.7607,49.95,1900.0
2018-07-10 10:10:00,63.33,63.38,63.22,63.22,1200.0,49.9263,49.9657,49.8396,49.8396,1200.0
2018-07-10 10:20:00,63.25,63.46,63.25,63.46,1600.0,49.8632,50.0288,49.8632,50.0288,1600.0
2018-07-10 10:30:00,63.46,63.51,63.43,63.43,500.0,50.0288,50.0682,50.0051,50.0051,500.0
2018-07-10 10:40:00,63.49,63.53,63.43,63.5,600.0,50.0524,50.084,50.0051,50.0603,600.0
2018-07-10 10:50:00,63.41,63.41,63.34,63.34,1486.0,49.9894,49.9894,49.9342,49.9342,1486.0
2018-07-10 11:00:00,63.39,63.39,63.24,63.27,1100.0,49.9736,49.9736,49.8554,49.879,1100.0
2018-07-10 11:10:00,63.28,63.31,63.2,63.29,800.0,49.8869,49.9105,49.8238,49.8948,800.0
2018-07-10 11:20:00,63.28,63.28,63.16,63.27,900.0,49.8869,49.8869,49.7923,49.879,900.0
2018-07-10 11:30:00,63.14,63.14,62.96,62.96,900.0,49.7765,49.7765,49.6346,49.6346,900.0
2018-07-10 11:40:00,62.96,63.04,62.94,63.01,800.0,49.6346,49.6977,49.6188,49.674,800.0
2018-07-10 11:50:00,63.01,63.18,63.01,63.18,900.0,49.674,49.808,49.674,49.808,900.0
2018-07-10 12:00:00,63.14,63.19,63.14,63.14,600.0,49.7765,49.8159,49.7765,49.7765,600.0
2018-07-10 12:10:00,63.18,63.23,63.18,63.22,1000.0,49.808,49.8475,49.808,49.8396,1000.0
2018-07-10 12:20:00,63.26,63.26,63.22,63.22,794.0,49.8711,49.8711,49.8396,49.8396,794.0
2018-07-10 12:30:00,63.22,63.27,63.21,63.27,600.0,49.8396,49.879,49.8317,49.879,600.0
2018-07-10 12:40:00,63.26,63.51,63.26,63.51,800.0,49.8711,50.0682,49.8711,50.0682,800.0
2018-07-10 12:50:00,63.59,63.59,63.53,63.53,500.0,50.1313,50.1313,50.084,50.084,500.0
2018-07-10 13:00:00,63.49,63.49,63.36,63.36,959.0,50.0524,50.0524,49.95,49.95,959.0
2018-07-10 13:10:00,63.39,63.4,63.39,63.4,300.0,49.9736,49.9815,49.9736,49.9815,300.0
2018-07-10 13:20:00,63.41,63.41,63.36,63.41,700.0,49.9894,49.9894,49.95,49.9894,700.0
2018-07-10 13:30:00,63.43,63.43,63.35,63.38,600.0,50.0051,50.0051,49.9421,49.9657,600.0
2018-07-10 13:40:00,63.48,63.56,63.47,63.56,700.0,50.0446,50.1076,50.0367,50.1076,700.0
2018-07-10 13:50:00,63.59,63.59,63.49,63.49,700.0,50.1313,50.1313,50.0524,50.0524,700.0
2018-07-10 14:00:00,63.51,63.52,63.5,63.51,800.0,50.0682,50.0761,50.0603,50.0682,800.0
2018-07-10 14:10:00,63.48,63.51,63.45,63.51,1476.0,50.0446,50.0682,50.0209,50.0682,1476.0
2018-07-10 14:20:00,63.62,63.62,63.58,63.58,400.0,50.1549,50.1549,50.1234,50.1234,400.0
2018-07-10 14:30:00,63.59,63.59,63.55,63.55,500.0,50.1313,50.1313,50.0997,50.0997,500.0
2018-07-10 14:40:00,63.56,63.57,63.47,63.47,700.0,50.1076,50.1155,50.0367,50.0367,700.0
2018-07-10 14:50:00,63.5,63.5,63.34,63.34,1101.0,50.0603,50.0603,49.9342,49.9342,1101.0
2018-07-10 15:00:00,63.36,63.42,63.36,63.38,1100.0,49.95,49.9973,49.95,49.9657,1100.0
2018-07-10 15:10:00,63.36,63.43,63.32,63.38,1900.0,49.95,50.0051,49.9184,49.9657,1900.0
2018-07-10 15:20:00,63.34,63.4,63.31,63.38,1221.0,49.9342,49.9815,49.9105,49.9657,1221.0
2018-07-10 15:30:00,63.42,63.43,63.38,63.38,2900.0,49.9973,50.0051,49.9657,49.9657,2900.0
2018-07-10 15:40:00,63.35,63.35,63.17,63.25,3108.0,49.9421,49.9421,49.8002,49.8632,3108.0
2018-07-10 15:50:00,63.26,63.34,63.22,63.24,11546.0,49.8711,49.9342,49.8396,49.8554,11546.0
2018-07-11 09:30:00,63.28,63.5,63.28,63.41,600.0,49.8869,50.0603,49.8869,49.9894,600.0
2018-07-11 09:40:00,63.48,63.52,63.39,63.52,400.0,50.0446,50.0761,49.9736,50.0761,400.0
2018-07-11 09:50:00,63.51,63.51,63.09,63.09,900.0,50.0682,50.0682,49.7371,49.7371,900.0
2018-07-11 10:00:00,63.13,63.24,63.12,63.23,800.0,49.7686,49.8554,49.7607,49.8475,800.0
2018-07-11 10:10:00,63.26,63.42,63.26,63.42,500.0,49.8711,49.9973,49.8711,49.9973,500.0
2018-07-11 10:20:00,63.38,63.38,63.3,63.34,600.0,49.9657,49.9657,49.9027,49.9342,600.0
2018-07-11 10:30:00,63.26,63.26,63.09,63.1,3272.0,49.8711,49.8711,49.7371,49.745,3272.0
2018-07-11 10:40:00,63.12,63.13,63.03,63.13,2105.0,49.7607,49.7686,49.6898,49.7686,2105.0
2018-07-11 10:50:00,63.13,63.25,63.13,63.2,1100.0,49.7686,49.8632,49.7686,49.8238,1100.0
2018-07-11 11:00:00,63.18,63.35,63.16,63.33,1800.0,49.808,49.9421,49.7923,49.9263,1800.0
2018-07-11 11:10:00,63.33,63.33,63.09,63.09,800.0,49.9263,49.9263,49.7371,49.7371,800.0
2018-07-11 11:20:00,63.08,63.22,63.08,63.22,700.0,49.7292,49.8396,49.7292,49.8396,700.0
2018-07-11 11:30:00,63.25,63.27,63.24,63.27,800.0,49.8632,49.879,49.8554,49.879,800.0
2018-07-11 11:40:00,63.26,63.26,63.21,63.22,800.0,49.8711,49.8711,49.8317,49.8396,800.0
2018-07-11 11:50:00,63.24,63.24,63.01,63.01,895.0,49.8554,49.8554,49.674,49.674,895.0
2018-07-11 12:00:00,63.02,63.05,63.02,63.03,600.0,49.6819,49.7056,49.6819,49.6898,600.0
2018-07-11 12:10:00,63.04,63.05,63.03,63.04,600.0,49.6977,49.7056,49.6898,49.6977,600.0
2018-07-11 12:20:00,63.02,63.03,62.93,62.93,800.0,49.6819,49.6898,49.611,49.611,800.0
2018-07-11 12:30:00,62.93,62.96,62.86,62.88,1204.0,49.611,49.6346,49.5558,49.5715,1204.0
2018-07-11 12:40:00,62.96,63.07,62.96,63.03,1050.0,49.6346,49.7213,49.6346,49.6898,1050.0
2018-07-11 12:50:00,63.07,63.16,63.07,63.13,700.0,49.7213,49.7923,49.7213,49.7686,700.0
2018-07-11 13:00:00,63.12,63.16,63.12,63.15,600.0,49.7607,49.7923,49.7607,49.7844,600.0
2018-07-11 13:10:00,63.12,63.2,63.12,63.2,900.0,49.7607,49.8238,49.7607,49.8238,900.0
2018-07-11 13:20:00,63.19,63.19,63.16,63.16,400.0,49.8159,49.8159,49.7923,49.7923,400.0
2018-07-11 13:30:00,63.15,63.19,63.15,63.19,400.0,49.7844,49.8159,49.7844,49.8159,400.0
2018-07-11 13:40:00,63.23,63.28,63.23,63.25,2600.0,49.8475,49.8869,49.8475,49.8632,2600.0
2018-07-11 13:50:00,63.25,63.27,63.24,63.26,7960.0,49.8632,49.879,49.8554,49.8711,7960.0
2018-07-11 14:00:00,63.33,63.42,63.32,63.42,500.0,49.9263,49.9973,49.9184,49.9973,500.0
2018-07-11 14:10:00,63.38,63.38,63.38,63.38,200.0,49.9657,49.9657,49.9657,49.9657,200.0
2018-07-11 14:20:00,63.29,63.29,63.27,63.27,300.0,49.8948,49.8948,49.879,49.879,300.0
2018-07-11 14:30:00,63.22,63.22,63.17,63.17,1067.0,49.8396,49.8396,49.8002,49.8002,1067.0
2018-07-11 14:40:00,63.17,63.24,63.17,63.24,1373.0,49.8002,49.8554,49.8002,49.8554,1373.0
2018-07-11 14:50:00,63.2,63.2,63.16,63.19,900.0,49.8238,49.8238,49.7923,49.8159,900.0
2018-07-11 15:00:00,63.21,63.23,63.2,63.22,1100.0,49.8317,49.8475,49.8238,49.8396,1100.0
2018-07-11 15:10:00,63.22,63.22,63.15,63.15,1690.0,49.8396,49.8396,49.7844,49.7844,1690.0
2018-07-11 15:20:00,63.17,63.17,63.13,63.14,1400.0,49.8002,49.8002,49.7686,49.7765,1400.0
2018-07-11 15:30:00,63.13,63.17,63.08,63.16,3209.0,49.7686,49.8002,49.7292,49.7923,3209.0
2018-07-11 15:40:00,63.14,63.18,63.12,63.16,2542.0,49.7765,49.808,49.7607,49.7923,2542.0
2018-07-11 15:50:00,63.15,63.18,63.08,63.1,7242.0,49.7844,49.808,49.7292,49.745,7242.0
2018-07-12 09:30:00,63.11,63.11,62.96,63.02,600.0,49.7529,49.7529,49.6346,49.6819,600.0
2018-07-12 09:40:00,63.06,63.1,63.06,63.1,300.0,49.7134,49.745,49.7134,49.745,300.0
2018-07-12 09:50:00,63.19,63.19,63.15,63.17,400.0,49.8159,49.8159,49.7844,49.8002,400.0
2018-07-12 10:00:00,63.3,63.3,63.13,63.16,800.0,49.9027,49.9027,49.7686,49.7923,800.0
2018-07-12 10:10:00,63.08,63.08,63.03,63.05,300.0,49.7292,49.7292,49.6898,49.7056,300.0
2018-07-12 10:20:00,62.95,62.95,62.86,62.91,1205.0,49.6267,49.6267,49.5558,49.5952,1205.0
2018-07-12 10:30:00,63.02,63.12,63.02,63.12,600.0,49.6819,49.7607,49.6819,49.7607,600.0
2018-07-12 10:40:00,63.12,63.14,63.06,63.1,900.0,49.7607,49.7765,49.7134,49.745,900.0
2018-07-12 10:50:00,63.12,63.13,63.12,63.13,300.0,49.7607,49.7686,49.7607,49.7686,300.0
2018-07-12 11:00:00,63.15,63.15,62.93,62.93,2021.0,49.7844,49.7844,49.611,49.611,2021.0
2018-07-12 11:10:00,62.96,63.01,62.96,63.01,500.0,49.6346,49.674,49.6346,49.674,500.0
2018-07-12 11:20:00,62.99,63.02,62.99,63.02,1000.0,49.6583,49.6819,49.6583,49.6819,1000.0
2018-07-12 11:30:00,62.95,63.01,62.95,62.95,600.0,49.6267,49.674,49.6267,49.6267,600.0
2018-07-12 11:40:00,62.98,62.98,62.96,62.97,400.0,49.6504,49.6504,49.6346,49.6425,400.0
2018-07-12 11:50:00,62.97,63.0,62.97,63.0,200.0,49.6425,49.6661,49.6425,49.6661,200.0
2018-07-12 12:00:00,62.98,63.0,62.97,62.97,796.0,49.6504,49.6661,49.6425,49.6425,796.0
2018-07-12 12:10:00,63.1,63.12,63.1,63.12,200.0,49.745,49.7607,49.745,49.7607,200.0
2018-07-12 12:20:00,63.09,63.12,63.09,63.12,400.0,49.7371,49.7607,49.7371,49.7607,400.0
2018-07-12 12:30:00,63.11,63.11,63.11,63.11,200.0,49.7529,49.7529,49.7529,49.7529,200.0
2018-07-12 12:40:00,63.08,63.16,63.06,63.16,1160.0,49.7292,49.7923,49.7134,49.7923,1160.0
2018-07-12 12:50:00,63.2,63.25,63.2,63.23,300.0,49.8238,49.8632,49.8238,49.8475,300.0
2018-07-12 13:00:00,63.19,63.21,63.16,63.16,400.0,49.8159,49.8317,49.7923,49.7923,400.0
2018-07-12 13:10:00,63.17,63.17,63.16,63.16,235.0,49.8002,49.8002,49.7923,49.7923,235.0
2018-07-12 13:20:00,63.18,63.21,63.18,63.21,400.0,49.808,49.8317,49.808,49.8317,400.0
2018-07-12 13:30:00,63.2,63.26,63.2,63.26,300.0,49.8238,49.8711,49.8238,49.8711,300.0
2018-07-12 13:40:00,63.28,63.28,63.24,63.24,447.0,49.8869,49.8869,49.8554,49.8554,447.0
2018-07-12 13:50:00,63.33,63.37,63.33,63.35,300.0,49.9263,49.9578,49.9263,49.9421,300.0
2018-07-12 14:00:00,63.32,63.32,63.29,63.29,200.0,49.9184,49.9184,49.8948,49.8948,200.0
2018-07-12 14:10:00,63.33,63.33,63.24,63.27,400.0,49.9263,49.9263,49.8554,49.879,400.0
2018-07-12 14:20:00,63.2,63.2,63.18,63.18,200.0,49.8238,49.8238,49.808,49.808,200.0
2018-07-12 14:30:00,63.14,63.14,63.05,63.05,400.0,49.7765,49.7765,49.7056,49.7056,400.0
2018-07-12 14:40:00,63.06,63.06,63.03,63.03,300.0,49.7134,49.7134,49.6898,49.6898,300.0
2018-07-12 14:50:00,63.05,63.14,63.02,63.13,700.0,49.7056,49.7765,49.6819,49.7686,700.0
2018-07-12 15:00:00,63.15,63.15,63.05,63.07,775.0,49.7844,49.7844,49.7056,49.7213,775.0
2018-07-12 15:10:00,63.1,63.1,63.08,63.08,300.0,49.745,49.745,49.7292,49.7292,300.0
2018-07-12 15:20:00,63.1,63.1,63.04,63.05,300.0,49.745,49.745,49.6977,49.7056,300.0
2018-07-12 15:30:00,63.08,63.13,63.07,63.12,1498.0,49.7292,49.7686,49.7213,49.7607,1498.0
2018-07-12 15:40:00,63.14,63.18,63.12,63.13,2506.0,49.7765,49.808,49.7607,49.7686,2506.0
2018-07-12 15:50:00,63.15,63.18,63.15,63.17,4017.0,49.7844,49.808,49.7844,49.8002,4017.0
2018-07-13 09:30:00,63.38,63.45,63.34,63.34,435.0,49.9657,50.0209,49.9342,49.9342,435.0
2018-07-13 09:40:00,63.28,63.49,63.28,63.49,400.0,49.8869,50.0524,49.8869,50.0524,400.0
2018-07-13 09:50:00,63.42,63.45,63.4,63.4,500.0,49.9973,50.0209,49.9815,49.9815,500.0
2018-07-13 10:00:00,63.26,63.26,63.13,63.15,600.0,49.8711,49.8711,49.7686,49.7844,600.0
2018-07-13 10:10:00,62.95,62.95,62.61,62.61,1572.0,49.6267,49.6267,49.3587,49.3587,1572.0
2018-07-13 10:20:00,62.54,62.57,62.42,62.45,2000.0,49.3035,49.3272,49.2089,49.2326,2000.0
2018-07-13 10:30:00,62.53,62.6,62.53,62.54,900.0,49.2956,49.3508,49.2956,49.3035,900.0
2018-07-13 10:40:00,62.55,62.7,62.55,62.7,400.0,49.3114,49.4296,49.3114,49.4296,400.0
2018-07-13 10:50:00,62.76,62.83,62.68,62.83,714.0,49.4769,49.5321,49.4139,49.5321,714.0
2018-07-13 11:00:00,62.87,62.9,62.87,62.87,400.0,49.5637,49.5873,49.5637,49.5637,400.0
2018-07-13 11:10:00,62.85,62.85,62.77,62.77,800.0,49.5479,49.5479,49.4848,49.4848,800.0
2018-07-13 11:20:00,62.67,62.77,62.66,62.77,1000.0,49.406,49.4848,49.3981,49.4848,1000.0
2018-07-13 11:30:00,62.79,62.88,62.79,62.88,800.0,49.5006,49.5715,49.5006,49.5715,800.0
2018-07-13 11:40:00,62.88,63.02,62.87,63.02,700.0,49.5715,49.6819,49.5637,49.6819,700.0
2018-07-13 11:50:00,63.04,63.05,62.89,62.89,700.0,49.6977,49.7056,49.5794,49.5794,700.0
2018-07-13 12:00:00,62.9,62.9,62.84,62.9,900.0,49.5873,49.5873,49.54,49.5873,900.0
2018-07-13 12:10:00,62.88,62.88,62.87,62.87,286.0,49.5715,49.5715,49.5637,49.5637,286.0
2018-07-13 12:20:00,62.91,62.92,62.87,62.87,700.0,49.5952,49.6031,49.5637,49.5637,700.0
2018-07-13 12:30:00,62.86,62.86,62.83,62.83,300.0,49.5558,49.5558,49.5321,49.5321,300.0
2018-07-13 12:40:00,62.83,62.83,62.83,62.83,0.0,49.5321,49.5321,49.5321,49.5321,0.0
2018-07-13 12:50:00,62.81,62.81,62.8,62.8,300.0,49.5164,49.5164,49.5085,49.5085,300.0
2018-07-13 13:00:00,62.87,62.94,62.86,62.94,300.0,49.5637,49.6188,49.5558,49.6188,300.0
2018-07-13 13:10:00,62.94,62.94,62.92,62.92,500.0,49.6188,49.6188,49.6031,49.6031,500.0
2018-07-13 13:20:00,62.89,62.89,62.86,62.86,500.0,49.5794,49.5794,49.5558,49.5558,500.0
2018-07-13 13:30:00,62.87,62.88,62.87,62.88,400.0,49.5637,49.5715,49.5637,49.5715,400.0
2018-07-13 13:40:00,62.88,62.91,62.88,62.91,500.0,49.5715,49.5952,49.5715,49.5952,500.0
2018-07-13 13:50:00,62.91,62.91,62.83,62.83,800.0,49.5952,49.5952,49.5321,49.5321,800.0
2018-07-13 14:00:00,62.81,62.82,62.81,62.81,400.0,49.5164,49.5242,49.5164,49.5164,400.0
2018-07-13 14:10:00,62.84,62.84,62.8,62.8,1900.0,49.54,49.54,49.5085,49.5085,1900.0
2018-07-13 14:20:00,62.88,62.89,62.88,62.88,543.0,49.5715,49.5794,49.5715,49.5715,543.0
2018-07-13 14:30:00,62.87,62.9,62.87,62.89,700.0,49.5637,49.5873,49.5637,49.5794,700.0
2018-07-13 14:40:00,62.89,62.89,62.78,62.78,900.0,49.5794,49.5794,49.4927,49.4927,900.0
2018-07-13 14:50:00,62.78,62.86,62.78,62.86,400.0,49.4927,49.5558,49.4927,49.5558,400.0
2018-07-13 15:00:00,62.85,62.85,62.8,62.8,600.0,49.5479,49.5479,49.5085,49.5085,600.0
2018-07-13 15:10:00,62.78,62.78,62.75,62.75,400.0,49.4927,49.4927,49.4691,49.4691,400.0
2018-07-13 15:20:00,62.71,62.71,62.59,62.59,963.0,49.4375,49.4375,49.3429,49.3429,963.0
2018-07-13 15:30:00,62.64,62.77,62.63,62.73,1000.0,49.3823,49.4848,49.3745,49.4533,1000.0
2018-07-13 15:40:00,62.75,62.75,62.56,62.56,1500.0,49.4691,49.4691,49.3193,49.3193,1500.0
2018-07-13 15:50:00,62.6,62.66,62.55,62.65,6584.0,49.3508,49.3981,49.3114,49.3902,6584.0
2018-07-16 09:30:00,62.24,62.35,62.18,62.18,1648.0,49.067,49.1537,49.0197,49.0197,1648.0
2018-07-16 09:40:00,62.11,62.14,61.88,61.88,1100.0,48.9645,48.9882,48.7832,48.7832,1100.0
2018-07-16 09:50:00,61.83,61.98,61.78,61.84,1900.0,48.7438,48.862,48.7044,48.7517,1900.0
2018-07-16 10:00:00,61.86,62.07,61.86,61.94,900.0,48.7674,48.933,48.7674,48.8305,900.0
2018-07-16 10:10:00,61.93,61.93,61.75,61.75,1200.0,48.8226,48.8226,48.6807,48.6807,1200.0
2018-07-16 10:20:00,61.85,62.13,61.85,62.05,700.0,48.7595,48.9803,48.7595,48.9172,700.0
2018-07-16 10:30:00,62.05,62.1,62.01,62.1,700.0,48.9172,48.9566,48.8857,48.9566,700.0
2018-07-16 10:40:00,62.08,62.35,62.08,62.35,1200.0,48.9409,49.1537,48.9409,49.1537,1200.0
2018-07-16 10:50:00,62.46,62.53,62.43,62.49,1000.0,49.2404,49.2956,49.2168,49.2641,1000.0
2018-07-16 11:00:00,62.46,62.49,62.37,62.42,1900.0,49.2404,49.2641,49.1695,49.2089,1900.0
2018-07-16 11:10:00,62.36,62.4,62.36,62.4,300.0,49.1616,49.1931,49.1616,49.1931,300.0
2018-07-16 11:20:00,62.35,62.35,62.35,62.35,300.0,49.1537,49.1537,49.1537,49.1537,300.0
2018-07-16 11:30:00,62.4,62.43,62.29,62.29,700.0,49.1931,49.2168,49.1064,49.1064,700.0
2018-07-16 11:40:00,62.29,62.35,62.24,62.24,1226.0,49.1064,49.1537,49.067,49.067,1226.0
2018-07-16 11:50:00,62.22,62.34,62.22,62.34,400.0,49.0512,49.1458,49.0512,49.1458,400.0
2018-07-16 12:00:00,62.38,62.41,62.38,62.41,500.0,49.1774,49.201,49.1774,49.201,500.0
2018-07-16 12:10:00,62.43,62.43,62.43,62.43,100.0,49.2168,49.2168,49.2168,49.2168,100.0
2018-07-16 12:20:00,62.45,62.59,62.45,62.59,900.0,49.2326,49.3429,49.2326,49.3429,900.0
2018-07-16 12:30:00,62.61,62.61,62.51,62.54,900.0,49.3587,49.3587,49.2799,49.3035,900.0
2018-07-16 12:40:00,62.52,62.57,62.52,62.57,900.0,49.2877,49.3272,49.2877,49.3272,900.0
2018-07-16 12:50:00,62.63,62.69,62.63,62.69,300.0,49.3745,49.4218,49.3745,49.4218,300.0
2018-07-16 13:00:00,62.69,62.69,62.58,62.64,800.0,49.4218,49.4218,49.335,49.3823,800.0
2018-07-16 13:10:00,62.65,62.66,62.62,62.62,800.0,49.3902,49.3981,49.3666,49.3666,800.0
2018-07-16 13:20:00,62.63,62.63,62.58,62.58,800.0,49.3745,49.3745,49.335,49.335,800.0
2018-07-16 13:30:00,62.59,62.61,62.59,62.6,500.0,49.3429,49.3587,49.3429,49.3508,500.0
2018-07-16 13:40:00,62.65,62.65,62.63,62.63,200.0,49.3902,49.3902,49.3745,49.3745,200.0
2018-07-16 13:50:00,62.65,62.7,62.65,62.7,300.0,49.3902,49.4296,49.3902,49.4296,300.0
2018-07-16 14:00:00,62.65,62.65,62.55,62.55,500.0,49.3902,49.3902,49.3114,49.3114,500.0
2018-07-16 14:10:00,62.56,62.61,62.54,62.57,4245.0,49.3193,49.3587,49.3035,49.3272,4245.0
2018-07-16 14:20:00,62.53,62.53,62.46,62.51,1759.0,49.2956,49.2956,49.2404,49.2799,1759.0
2018-07-16 14:30:00,62.54,62.54,62.54,62.54,300.0,49.3035,49.3035,49.3035,49.3035,300.0
2018-07-16 14:40:00,62.5,62.51,62.5,62.5,600.0,49.272,49.2799,49.272,49.272,600.0
2018-07-16 14:50:00,62.49,62.54,62.49,62.51,1700.0,49.2641,49.3035,49.2641,49.2799,1700.0
2018-07-16 15:00:00,62.59,62.71,62.59,62.7,500.0,49.3429,49.4375,49.3429,49.4296,500.0
2018-07-16 15:10:00,62.71,62.73,62.68,62.72,700.0,49.4375,49.4533,49.4139,49.4454,700.0
2018-07-16 15:20:00,62.75,62.82,62.75,62.82,5026.0,49.4691,49.5242,49.4691,49.5242,5026.0
2018-07-16 15:30:00,62.79,62.79,62.63,62.65,2200.0,49.5006,49.5006,49.3745,49.3902,2200.0
2018-07-16 15:40:00,62.66,62.68,62.59,62.59,1900.0,49.3981,49.4139,49.3429,49.3429,1900.0
2018-07-16 15:50:00,62.59,62.63,62.54,62.59,8448.0,49.3429,49.3745,49.3035,49.3429,8448.0
2018-07-17 09:30:00,62.88,62.88,62.54,62.66,1620.0,49.5715,49.5715,49.3035,49.3981,1620.0
2018-07-17 09:40:00,62.69,62.85,62.63,62.71,1350.0,49.4218,49.5479,49.3745,49.4375,1350.0
2018-07-17 09:50:00,62.54,62.55,62.39,62.4,1745.0,49.3035,49.3114,49.1853,49.1931,1745.0
2018-07-17 10:00:00,62.38,62.42,62.27,62.28,3605.0,49.1774,49.2089,49.0906,49.0985,3605.0
2018-07-17 10:10:00,62.28,62.58,62.28,62.58,700.0,49.0985,49.335,49.0985,49.335,700.0
2018-07-17 10:20:00,62.63,62.63,62.53,62.62,1028.0,49.3745,49.3745,49.2956,49.3666,1028.0
2018-07-17 10:30:00,62.54,62.59,62.51,62.59,1200.0,49.3035,49.3429,49.2799,49.3429,1200.0
2018-07-17 10:40:00,62.61,62.61,62.41,62.43,1028.0,49.3587,49.3587,49.201,49.2168,1028.0
2018-07-17 10:50:00,62.44,62.45,62.38,62.38,1600.0,49.2247,49.2326,49.1774,49.1774,1600.0
2018-07-17 11:00:00,62.42,62.62,62.38,62.62,9488.0,49.2089,49.3666,49.1774,49.3666,9488.0
2018-07-17 11:10:00,62.62,62.62,62.49,62.52,2000.0,49.3666,49.3666,49.2641,49.2877,2000.0
2018-07-17 11:20:00,62.5,62.54,62.47,62.54,1400.0,49.272,49.3035,49.2483,49.3035,1400.0
2018-07-17 11:30:00,62.56,62.56,62.44,62.44,1515.0,49.3193,49.3193,49.2247,49.2247,1515.0
2018-07-17 11:40:00,62.47,62.52,62.47,62.5,1651.0,49.2483,49.2877,49.2483,49.272,1651.0
2018-07-17 11:50:00,62.5,62.52,62.43,62.43,1300.0,49.272,49.2877,49.2168,49.2168,1300.0
2018-07-17 12:00:00,62.37,62.44,62.34,62.35,1800.0,49.1695,49.2247,49.1458,49.1537,1800.0
2018-07-17 12:10:00,62.34,62.34,62.24,62.26,1866.0,49.1458,49.1458,49.067,49.0828,1866.0
2018-07-17 12:20:00,62.26,62.3,62.26,62.3,1600.0,49.0828,49.1143,49.0828,49.1143,1600.0
2018-07-17 12:30:00,62.3,62.38,62.3,62.3,2200.0,49.1143,49.1774,49.1143,49.1143,2200.0
2018-07-17 12:40:00,62.31,62.33,62.29,62.29,2100.0,49.1222,49.138,49.1064,49.1064,2100.0
2018-07-17 12:50:00,62.31,62.32,62.3,62.3,2300.0,49.1222,49.1301,49.1143,49.1143,2300.0
2018-07-17 13:00:00,62.29,62.35,62.29,62.29,1700.0,49.1064,49.1537,49.1064,49.1064,1700.0
2018-07-17 13:10:00,62.29,62.3,62.26,62.3,2200.0,49.1064,49.1143,49.0828,49.1143,2200.0
2018-07-17 13:20:00,62.3,62.3,62.25,62.26,3100.0,49.1143,49.1143,49.0749,49.0828,3100.0
2018-07-17 13:30:00,62.26,62.28,62.23,62.27,1000.0,49.0828,49.0985,49.0591,49.0906,1000.0
2018-07-17 13:40:00,62.25,62.25,62.16,62.21,900.0,49.0749,49.0749,49.0039,49.0433,900.0
2018-07-17 13:50:00,62.19,62.21,62.14,62.21,700.0,49.0276,49.0433,48.9882,49.0433,700.0
2018-07-17 14:00:00,62.2,62.4,62.2,62.36,2200.0,49.0355,49.1931,49.0355,49.1616,2200.0
2018-07-17 14:10:00,62.34,62.34,62.27,62.27,1400.0,49.1458,49.1458,49.0906,49.0906,1400.0
2018-07-17 14:20:00,62.27,62.32,62.19,62.19,1823.0,49.0906,49.1301,49.0276,49.0276,1823.0
2018-07-17 14:30:00,62.18,62.28,62.13,62.24,1494.0,49.0197,49.0985,48.9803,49.067,1494.0
2018-07-17 14:40:00,62.22,62.29,62.04,62.11,4639.0,49.0512,49.1064,48.9093,48.9645,4639.0
2018-07-17 14:50:00,62.12,62.12,62.02,62.02,1231.0,48.9724,48.9724,48.8936,48.8936,1231.0
2018-07-17 15:00:00,62.13,62.18,62.1,62.1,2411.0,48.9803,49.0197,48.9566,48.9566,2411.0
2018-07-17 15:10:00,62.11,62.3,62.09,62.24,3022.0,48.9645,49.1143,48.9487,49.067,3022.0
2018-07-17 15:20:00,62.22,62.27,62.21,62.22,1792.0,49.0512,49.0906,49.0433,49.0512,1792.0
2018-07-17 15:30:00,62.27,62.29,62.18,62.25,3862.0,49.0906,49.1064,49.0197,49.0749,3862.0
2018-07-17 15:40:00,62.28,62.3,62.18,62.22,3700.0,49.0985,49.1143,49.0197,49.0512,3700.0
2018-07-17 15:50:00,62.2,62.26,62.08,62.14,8853.0,49.0355,49.0828,48.9409,48.9882,8853.0
2018-07-18 09:30:00,62.06,62.38,61.93,62.23,1000.0,48.9251,49.1774,48.8226,49.0591,1000.0
2018-07-18 09:40:00,62.02,62.12,61.89,61.89,497.0,48.8936,48.9724,48.7911,48.7911,497.0
2018-07-18 09:50:00,61.9,62.0,61.86,62.0,427.0,48.799,48.8778,48.7674,48.8778,427.0
2018-07-18 10:00:00,61.99,62.03,61.95,62.03,500.0,48.8699,48.9014,48.8384,48.9014,500.0
2018-07-18 10:10:00,62.0,62.0,61.89,61.89,500.0,48.8778,48.8778,48.7911,48.7911,500.0
2018-07-18 10:20:00,61.92,62.14,61.92,62.14,400.0,48.8147,48.9882,48.8147,48.9882,400.0
2018-07-18 10:30:00,62.08,62.11,61.92,61.92,600.0,48.9409,48.9645,48.8147,48.8147,600.0
2018-07-18 10:40:00,61.9,61.9,61.74,61.76,800.0,48.799,48.799,48.6728,48.6886,800.0
2018-07-18 10:50:00,61.71,61.71,61.71,61.71,100.0,48.6492,48.6492,48.6492,48.6492,100.0
2018-07-18 11:00:00,61.62,61.75,61.62,61.75,879.0,48.5782,48.6807,48.5782,48.6807,879.0
2018-07-18 11:10:00,61.76,61.76,61.7,61.7,200.0,48.6886,48.6886,48.6413,48.6413,200.0
2018-07-18 11:20:00,61.57,61.6,61.56,61.58,1000.0,48.5388,48.5625,48.5309,48.5467,1000.0
2018-07-18 11:30:00,61.63,61.67,61.56,61.56,500.0,48.5861,48.6176,48.5309,48.5309,500.0
2018-07-18 11:40:00,61.6,61.6,61.55,61.55,300.0,48.5625,48.5625,48.523,48.523,300.0
2018-07-18 11:50:00,61.59,61.6,61.59,61.6,500.0,48.5546,48.5625,48.5546,48.5625,500.0
2018-07-18 12:00:00,61.66,61.73,61.66,61.69,400.0,48.6098,48.6649,48.6098,48.6334,400.0
2018-07-18 12:10:00,61.64,61.64,61.54,61.54,500.0,48.594,48.594,48.5152,48.5152,500.0
2018-07-18 12:20:00,61.56,61.66,61.56,61.66,600.0,48.5309,48.6098,48.5309,48.6098,600.0
2018-07-18 12:30:00,61.67,61.67,61.6,61.6,300.0,48.6176,48.6176,48.5625,48.5625,300.0
2018-07-18 12:40:00,61.64,61.66,61.57,61.57,700.0,48.594,48.6098,48.5388,48.5388,700.0
2018-07-18 12:50:00,61.56,61.56,61.53,61.53,300.0,48.5309,48.5309,48.5073,48.5073,300.0
2018-07-18 13:00:00,61.51,61.55,61.5,61.55,700.0,48.4915,48.523,48.4836,48.523,700.0
2018-07-18 13:10:00,61.56,61.61,61.56,61.58,1003.0,48.5309,48.5703,48.5309,48.5467,1003.0
2018-07-18 13:20:00,61.55,61.55,61.52,61.52,300.0,48.523,48.523,48.4994,48.4994,300.0
2018-07-18 13:30:00,61.52,61.52,61.42,61.42,500.0,48.4994,48.4994,48.4206,48.4206,500.0
2018-07-18 13:40:00,61.42,61.42,61.34,61.34,400.0,48.4206,48.4206,48.3575,48.3575,400.0
2018-07-18 13:50:00,61.38,61.49,61.38,61.49,700.0,48.389,48.4757,48.389,48.4757,700.0
2018-07-18 14:00:00,61.5,61.5,61.49,61.5,400.0,48.4836,48.4836,48.4757,48.4836,400.0
2018-07-18 14:10:00,61.55,61.66,61.55,61.66,600.0,48.523,48.6098,48.523,48.6098,600.0
2018-07-18 14:20:00,61.65,61.72,61.65,61.69,900.0,48.6019,48.6571,48.6019,48.6334,900.0
2018-07-18 14:30:00,61.7,61.7,61.6,61.65,600.0,48.6413,48.6413,48.5625,48.6019,600.0
2018-07-18 14:40:00,61.66,61.7,61.65,61.7,800.0,48.6098,48.6413,48.6019,48.6413,800.0
2018-07-18 14:50:00,61.72,61.77,61.72,61.76,500.0,48.6571,48.6965,48.6571,48.6886,500.0
2018-07-18 15:00:00,61.76,61.76,61.7,61.7,1100.0,48.6886,48.6886,48.6413,48.6413,1100.0
2018-07-18 15:10:00,61.71,61.75,61.71,61.75,600.0,48.6492,48.6807,48.6492,48.6807,600.0
2018-07-18 15:20:00,61.75,61.81,61.75,61.81,900.0,48.6807,48.728,48.6807,48.728,900.0
2018-07-18 15:30:00,61.79,61.83,61.75,61.78,1500.0,48.7122,48.7438,48.6807,48.7044,1500.0
2018-07-18 15:40:00,61.77,61.77,61.74,61.77,1100.0,48.6965,48.6965,48.6728,48.6965,1100.0
2018-07-18 15:50:00,61.79,61.84,61.79,61.8,3600.0,48.7122,48.7517,48.7122,48.7201,3600.0
2018-07-19 09:30:00,61.69,61.86,61.69,61.86,200.0,48.6334,48.7674,48.6334,48.7674,200.0
2018-07-19 09:40:00,61.76,61.79,61.76,61.79,200.0,48.6886,48.7122,48.6886,48.7122,200.0
2018-07-19 09:50:00,62.03,62.21,62.03,62.16,1256.0,48.9014,49.0433,48.9014,49.0039,1256.0
2018-07-19 10:00:00,62.29,62.46,62.29,62.46,1000.0,49.1064,49.2404,49.1064,49.2404,1000.0
2018-07-19 10:10:00,62.51,62.51,62.28,62.28,400.0,49.2799,49.2799,49.0985,49.0985,400.0
2018-07-19 10:20:00,62.28,62.45,62.26,62.44,1950.0,49.0985,49.2326,49.0828,49.2247,1950.0
2018-07-19 10:30:00,62.45,62.46,62.37,62.46,1000.0,49.2326,49.2404,49.1695,49.2404,1000.0
2018-07-19 10:40:00,62.44,62.44,62.32,62.39,600.0,49.2247,49.2247,49.1301,49.1853,600.0
2018-07-19 10:50:00,62.39,62.49,62.32,62.43,1300.0,49.1853,49.2641,49.1301,49.2168,1300.0
2018-07-19 11:00:00,62.47,62.48,62.36,62.48,900.0,49.2483,49.2562,49.1616,49.2562,900.0
2018-07-19 11:10:00,62.6,62.6,62.35,62.46,1100.0,49.3508,49.3508,49.1537,49.2404,1100.0
2018-07-19 11:20:00,62.43,62.45,62.4,62.43,700.0,49.2168,49.2326,49.1931,49.2168,700.0
2018-07-19 11:30:00,62.34,62.48,62.28,62.48,1900.0,49.1458,49.2562,49.0985,49.2562,1900.0
2018-07-19 11:40:00,62.44,62.52,62.36,62.52,900.0,49.2247,49.2877,49.1616,49.2877,900.0
2018-07-19 11:50:00,62.52,62.63,62.52,62.63,1700.0,49.2877,49.3745,49.2877,49.3745,1700.0
2018-07-19 12:00:00,62.58,62.69,62.52,62.69,900.0,49.335,49.4218,49.2877,49.4218,900.0
2018-07-19 12:10:00,62.62,62.66,62.62,62.64,400.0,49.3666,49.3981,49.3666,49.3823,400.0
2018-07-19 12:20:00,62.69,62.78,62.69,62.78,500.0,49.4218,49.4927,49.4218,49.4927,500.0
2018-07-19 12:30:00,62.85,62.85,62.81,62.81,300.0,49.5479,49.5479,49.5164,49.5164,300.0
2018-07-19 12:40:00,62.83,62.83,62.83,62.83,100.0,49.5321,49.5321,49.5321,49.5321,100.0
2018-07-19 12:50:00,62.82,62.87,62.81,62.87,600.0,49.5242,49.5637,49.5164,49.5637,600.0
2018-07-19 13:00:00,62.91,62.91,62.81,62.88,600.0,49.5952,49.5952,49.5164,49.5715,600.0
2018-07-19 13:10:00,62.98,62.98,62.88,62.92,1100.0,49.6504,49.6504,49.5715,49.6031,1100.0
2018-07-19 13:20:00,62.88,62.91,62.83,62.91,1300.0,49.5715,49.5952,49.5321,49.5952,1300.0
2018-07-19 13:30:00,62.89,62.89,62.81,62.88,1632.0,49.5794,49.5794,49.5164,49.5715,1632.0
2018-07-19 13:40:00,62.85,62.91,62.83,62.86,1100.0,49.5479,49.5952,49.5321,49.5558,1100.0
2018-07-19 13:50:00,62.87,62.92,62.87,62.91,500.0,49.5637,49.6031,49.5637,49.5952,500.0
2018-07-19 14:00:00,62.89,62.91,62.85,62.85,500.0,49.5794,49.5952,49.5479,49.5479,500.0
2018-07-19 14:10:00,62.94,62.94,62.92,62.92,800.0,49.6188,49.6188,49.6031,49.6031,800.0
2018-07-19 14:20:00,62.98,62.99,62.94,62.99,800.0,49.6504,49.6583,49.6188,49.6583,800.0
2018-07-19 14:30:00,63.0,63.0,62.87,62.87,602.0,49.6661,49.6661,49.5637,49.5637,602.0
2018-07-19 14:40:00,62.83,62.85,62.77,62.84,1200.0,49.5321,49.5479,49.4848,49.54,1200.0
2018-07-19 14:50:00,62.81,62.88,62.8,62.86,1426.0,49.5164,49.5715,49.5085,49.5558,1426.0
2018-07-19 15:00:00,62.87,62.92,62.87,62.92,400.0,49.5637,49.6031,49.5637,49.6031,400.0
2018-07-19 15:10:00,62.9,62.91,62.82,62.82,900.0,49.5873,49.5952,49.5242,49.5242,900.0
2018-07-19 15:20:00,62.84,62.84,62.79,62.81,1100.0,49.54,49.54,49.5006,49.5164,1100.0
2018-07-19 15:30:00,62.77,62.84,62.75,62.83,3600.0,49.4848,49.54,49.4691,49.5321,3600.0
2018-07-19 15:40:00,62.82,62.84,62.77,62.77,3459.0,49.5242,49.54,49.4848,49.4848,3459.0
2018-07-19 15:50:00,62.74,62.84,62.73,62.79,7263.0,49.4612,49.54,49.4533,49.5006,7263.0
2018-07-20 09:30:00,62.87,63.0,62.87,63.0,700.0,49.5637,49.6661,49.5637,49.6661,700.0
2018-07-20 09:40:00,62.92,62.92,62.75,62.77,1300.0,49.6031,49.6031,49.4691,49.4848,1300.0
2018-07-20 09:50:00,62.67,62.78,62.62,62.78,800.0,49.406,49.4927,49.3666,49.4927,800.0
2018-07-20 10:00:00,62.74,62.74,62.42,62.49,1100.0,49.4612,49.4612,49.2089,49.2641,1100.0
2018-07-20 10:10:00,62.43,62.51,62.41,62.51,700.0,49.2168,49.2799,49.201,49.2799,700.0
2018-07-20 10:20:00,62.58,62.64,62.57,62.58,2303.0,49.335,49.3823,49.3272,49.335,2303.0
2018-07-20 10:30:00,62.66,62.66,62.66,62.66,300.0,49.3981,49.3981,49.3981,49.3981,300.0
2018-07-20 10:40:00,62.67,62.67,62.6,62.65,1200.0,49.406,49.406,49.3508,49.3902,1200.0
2018-07-20 10:50:00,62.67,62.67,62.53,62.6,1700.0,49.406,49.406,49.2956,49.3508,1700.0
2018-07-20 11:00:00,62.68,62.68,62.6,62.6,900.0,49.4139,49.4139,49.3508,49.3508,900.0
2018-07-20 11:10:00,62.66,62.85,62.66,62.85,900.0,49.3981,49.5479,49.3981,49.5479,900.0
2018-07-20 11:20:00,62.85,62.85,62.76,62.8,800.0,49.5479,49.5479,49.4769,49.5085,800.0
2018-07-20 11:30:00,62.83,62.84,62.77,62.77,1251.0,49.5321,49.54,49.4848,49.4848,1251.0
2018-07-20 11:40:00,62.91,62.91,62.9,62.91,400.0,49.5952,49.5952,49.5873,49.5952,400.0
2018-07-20 11:50:00,62.9,62.94,62.83,62.89,500.0,49.5873,49.6188,49.5321,49.5794,500.0
2018-07-20 12:00:00,62.9,63.0,62.9,63.0,700.0,49.5873,49.6661,49.5873,49.6661,700.0
2018-07-20 12:10:00,63.08,63.13,63.04,63.06,1298.0,49.7292,49.7686,49.6977,49.7134,1298.0
2018-07-20 12:20:00,63.07,63.17,63.07,63.13,1872.0,49.7213,49.8002,49.7213,49.7686,1872.0
2018-07-20 12:30:00,63.14,63.2,63.05,63.17,1300.0,49.7765,49.8238,49.7056,49.8002,1300.0
2018-07-20 12:40:00,63.23,63.29,63.16,63.27,2005.0,49.8475,49.8948,49.7923,49.879,2005.0
2018-07-20 12:50:00,63.13,63.24,63.13,63.18,8715.0,49.7686,49.8554,49.7686,49.808,8715.0
2018-07-20 13:00:00,63.14,63.14,63.07,63.12,900.0,49.7765,49.7765,49.7213,49.7607,900.0
2018-07-20 13:10:00,63.1,63.1,63.1,63.1,100.0,49.745,49.745,49.745,49.745,100.0
2018-07-20 13:20:00,63.11,63.11,63.04,63.11,600.0,49.7529,49.7529,49.6977,49.7529,600.0
2018-07-20 13:30:00,63.13,63.18,63.04,63.04,1000.0,49.7686,49.808,49.6977,49.6977,1000.0
2018-07-20 13:40:00,63.02,63.03,62.94,62.94,1900.0,49.6819,49.6898,49.6188,49.6188,1900.0
2018-07-20 13:50:00,62.95,63.02,62.93,63.02,2100.0,49.6267,49.6819,49.611,49.6819,2100.0
2018-07-20 14:00:00,63.05,63.25,63.05,63.25,4832.0,49.7056,49.8632,49.7056,49.8632,4832.0
2018-07-20 14:10:00,63.18,63.2,63.14,63.15,900.0,49.808,49.8238,49.7765,49.7844,900.0
2018-07-20 14:20:00,63.17,63.17,63.11,63.15,500.0,49.8002,49.8002,49.7529,49.7844,500.0
2018-07-20 14:30:00,63.13,63.2,63.13,63.19,1300.0,49.7686,49.8238,49.7686,49.8159,1300.0
2018-07-20 14:40:00,63.19,63.29,63.18,63.29,1112.0,49.8159,49.8948,49.808,49.8948,1112.0
2018-07-20 14:50:00,63.3,63.4,63.3,63.37,3732.0,49.9027,49.9815,49.9027,49.9578,3732.0
2018-07-20 15:00:00,63.4,63.4,63.25,63.33,4744.0,49.9815,49.9815,49.8632,49.9263,4744.0
2018-07-20 15:10:00,63.31,63.39,63.24,63.39,3666.0,49.9105,49.9736,49.8554,49.9736,3666.0
2018-07-20 15:20:00,63.41,63.41,63.36,63.37,3900.0,49.9894,49.9894,49.95,49.9578,3900.0
2018-07-20 15:30:00,63.36,63.5,63.33,63.49,6971.0,49.95,50.0603,49.9263,50.0524,6971.0
2018-07-20 15:40:00,63.49,63.58,63.42,63.5,7676.0,50.0524,50.1234,49.9973,50.0603,7676.0
2018-07-20 15:50:00,63.5,63.52,63.43,63.51,12083.0,50.0603,50.0761,50.0051,50.0682,12083.0
2018-07-23 09:30:00,63.21,63.31,63.13,63.14,2800.0,49.8317,49.9105,49.7686,49.7765,2800.0
2018-07-23 09:40:00,63.14,63.5,63.13,63.5,12480.0,49.7765,50.0603,49.7686,50.0603,12480.0
2018-07-23 09:50:00,63.5,63.5,63.33,63.42,5000.0,50.0603,50.0603,49.9263,49.9973,5000.0
2018-07-23 10:00:00,63.45,63.53,63.42,63.47,3200.0,50.0209,50.084,49.9973,50.0367,3200.0
2018-07-23 10:10:00,63.44,63.5,63.29,63.38,2115.0,50.013,50.0603,49.8948,49.9657,2115.0
2018-07-23 10:20:00,63.43,63.46,63.34,63.44,4012.0,50.0051,50.0288,49.9342,50.013,4012.0
2018-07-23 10:30:00,63.45,63.52,63.36,63.44,2861.0,50.0209,50.0761,49.95,50.013,2861.0
2018-07-23 10:40:00,63.44,63.55,63.44,63.52,4345.0,50.013,50.0997,50.013,50.0761,4345.0
2018-07-23 10:50:00,63.54,63.54,63.36,63.46,4665.0,50.0919,50.0919,49.95,50.0288,4665.0
2018-07-23 11:00:00,63.46,63.47,63.3,63.4,5200.0,50.0288,50.0367,49.9027,49.9815,5200.0
2018-07-23 11:10:00,63.39,63.44,63.31,63.41,7993.0,49.9736,50.013,49.9105,49.9894,7993.0
2018-07-23 11:20:00,63.37,63.4,63.34,63.35,3250.0,49.9578,49.9815,49.9342,49.9421,3250.0
2018-07-23 11:30:00,63.31,63.42,63.3,63.38,4422.0,49.9105,49.9973,49.9027,49.9657,4422.0
2018-07-23 11:40:00,63.37,63.42,63.37,63.38,1703.0,49.9578,49.9973,49.9578,49.9657,1703.0
2018-07-23 11:50:00,63.35,63.41,63.35,63.38,2142.0,49.9421,49.9894,49.9421,49.9657,2142.0
2018-07-23 12:00:00,63.4,63.49,63.4,63.49,2116.0,49.9815,50.0524,49.9815,50.0524,2116.0
2018-07-23 12:10:00,63.48,63.51,63.46,63.48,1900.0,50.0446,50.0682,50.0288,50.0446,1900.0
2018-07-23 12:20:00,63.48,63.53,63.47,63.53,1700.0,50.0446,50.084,50.0367,50.084,1700.0
2018-07-23 12:30:00,63.52,63.58,63.51,63.58,1600.0,50.0761,50.1234,50.0682,50.1234,1600.0
2018-07-23 12:40:00,63.57,63.63,63.57,63.63,8076.0,50.1155,50.1628,50.1155,50.1628,8076.0
2018-07-23 12:50:00,63.63,63.63,63.44,63.48,3800.0,50.1628,50.1628,50.013,50.0446,3800.0
2018-07-23 13:00:00,63.48,63.5,63.45,63.48,1500.0,50.0446,50.0603,50.0209,50.0446,1500.0
2018-07-23 13:10:00,63.51,63.57,63.51,63.57,3479.0,50.0682,50.1155,50.0682,50.1155,3479.0
2018-07-23 13:20:00,63.59,63.6,63.57,63.6,1300.0,50.1313,50.1392,50.1155,50.1392,1300.0
2018-07-23 13:30:00,63.61,63.61,63.53,63.57,1000.0,50.147,50.147,50.084,50.1155,1000.0
2018-07-23 13:40:00,63.58,63.6,63.57,63.57,2277.0,50.1234,50.1392,50.1155,50.1155,2277.0
2018-07-23 13:50:00,63.57,63.63,63.57,63.62,4500.0,50.1155,50.1628,50.1155,50.1549,4500.0
2018-07-23 14:00:00,63.59,63.65,63.56,63.57,2200.0,50.1313,50.1786,50.1076,50.1155,2200.0
2018-07-23 14:10:00,63.57,63.71,63.57,63.69,4060.0,50.1155,50.2259,50.1155,50.2101,4060.0
2018-07-23 14:20:00,63.68,63.73,63.68,63.73,1900.0,50.2022,50.2416,50.2022,50.2416,1900.0
2018-07-23 14:30:00,63.73,63.81,63.72,63.75,11969.0,50.2416,50.3047,50.2338,50.2574,11969.0
2018-07-23 14:40:00,63.74,63.8,63.74,63.8,3200.0,50.2495,50.2968,50.2495,50.2968,3200.0
2018-07-23 14:50:00,63.8,63.92,63.8,63.92,9803.0,50.2968,50.3914,50.2968,50.3914,9803.0
2018-07-23 15:00:00,63.93,63.94,63.88,63.92,6500.0,50.3993,50.4072,50.3599,50.3914,6500.0
2018-07-23 15:10:00,63.91,63.95,63.91,63.94,6158.0,50.3835,50.4151,50.3835,50.4072,6158.0
2018-07-23 15:20:00,63.93,63.99,63.88,63.95,4403.0,50.3993,50.4466,50.3599,50.4151,4403.0
2018-07-23 15:30:00,63.95,63.99,63.94,63.95,5300.0,50.4151,50.4466,50.4072,50.4151,5300.0
2018-07-23 15:40:00,63.93,63.95,63.8,63.82,7100.0,50.3993,50.4151,50.2968,50.3126,7100.0
2018-07-23 15:50:00,63.82,63.84,63.69,63.71,10235.0,50.3126,50.3284,50.2101,50.2259,10235.0
2018-07-24 09:30:00,63.52,63.52,63.14,63.26,9800.0,50.0761,50.0761,49.7765,49.8711,9800.0
2018-07-24 09:40:00,63.21,63.27,62.96,63.03,2581.0,49.8317,49.879,49.6346,49.6898,2581.0
2018-07-24 09:50:00,63.04,63.04,62.76,62.79,3510.0,49.6977,49.6977,49.4769,49.5006,3510.0
2018-07-24 10:00:00,62.88,62.88,62.63,62.68,4800.0,49.5715,49.5715,49.3745,49.4139,4800.0
2018-07-24 10:10:00,62.66,62.75,62.46,62.75,2674.0,49.3981,49.4691,49.2404,49.4691,2674.0
2018-07-24 10:20:00,62.69,62.87,62.69,62.8,1900.0,49.4218,49.5637,49.4218,49.5085,1900.0
2018-07-24 10:30:00,62.77,62.77,62.57,62.57,2000.0,49.4848,49.4848,49.3272,49.3272,2000.0
2018-07-24 10:40:00,62.61,62.71,62.54,62.61,880.0,49.3587,49.4375,49.3035,49.3587,880.0
2018-07-24 10:50:00,62.59,62.65,62.56,62.65,631.0,49.3429,49.3902,49.3193,49.3902,631.0
2018-07-24 11:00:00,62.67,62.82,62.57,62.82,1100.0,49.406,49.5242,49.3272,49.5242,1100.0
2018-07-24 11:10:00,62.94,63.11,62.94,63.0,1871.0,49.6188,49.7529,49.6188,49.6661,1871.0
2018-07-24 11:20:00,63.07,63.26,63.07,63.12,824.0,49.7213,49.8711,49.7213,49.7607,824.0
2018-07-24 11:30:00,63.06,63.12,63.03,63.03,1400.0,49.7134,49.7607,49.6898,49.6898,1400.0
2018-07-24 11:40:00,62.89,63.03,62.89,63.03,6025.0,49.5794,49.6898,49.5794,49.6898,6025.0
2018-07-24 11:50:00,62.97,63.12,62.97,63.12,1632.0,49.6425,49.7607,49.6425,49.7607,1632.0
2018-07-24 12:00:00,63.16,63.37,63.16,63.37,3862.0,49.7923,49.9578,49.7923,49.9578,3862.0
2018-07-24 12:10:00,63.34,63.46,63.32,63.45,3003.0,49.9342,50.0288,49.9184,50.0209,3003.0
2018-07-24 12:20:00,63.46,63.53,63.27,63.27,3569.0,50.0288,50.084,49.879,49.879,3569.0
2018-07-24 12:30:00,63.22,63.22,63.14,63.14,600.0,49.8396,49.8396,49.7765,49.7765,600.0
2018-07-24 12:40:00,63.11,63.18,63.06,63.18,1500.0,49.7529,49.808,49.7134,49.808,1500.0
2018-07-24 12:50:00,63.18,63.18,63.0,63.01,800.0,49.808,49.808,49.6661,49.674,800.0
2018-07-24 13:00:00,63.01,63.13,63.01,63.09,3191.0,49.674,49.7686,49.674,49.7371,3191.0
2018-07-24 13:10:00,63.06,63.19,63.06,63.19,3740.0,49.7134,49.8159,49.7134,49.8159,3740.0
2018-07-24 13:20:00,63.19,63.2,63.18,63.2,1600.0,49.8159,49.8238,49.808,49.8238,1600.0
2018-07-24 13:30:00,63.21,63.27,63.21,63.24,7021.0,49.8317,49.879,49.8317,49.8554,7021.0
2018-07-24 13:40:00,63.23,63.27,63.2,63.22,5900.0,49.8475,49.879,49.8238,49.8396,5900.0
2018-07-24 13:50:00,63.22,63.28,63.21,63.25,4415.0,49.8396,49.8869,49.8317,49.8632,4415.0
2018-07-24 14:00:00,63.21,63.25,63.16,63.2,20792.0,49.8317,49.8632,49.7923,49.8238,20792.0
2018-07-24 14:10:00,63.2,63.21,63.1,63.12,41254.0,49.8238,49.8317,49.745,49.7607,41254.0
2018-07-24 14:20:00,63.11,63.18,63.11,63.15,18992.0,49.7529,49.808,49.7529,49.7844,18992.0
2018-07-24 14:30:00,63.13,63.13,62.95,62.96,6534.0,49.7686,49.7686,49.6267,49.6346,6534.0
2018-07-24 14:40:00,62.97,63.07,62.97,62.97,6399.0,49.6425,49.7213,49.6425,49.6425,6399.0
2018-07-24 14:50:00,62.94,63.05,62.9,63.0,2104.0,49.6188,49.7056,49.5873,49.6661,2104.0
2018-07-24 15:00:00,62.99,63.07,62.97,63.04,2531.0,49.6583,49.7213,49.6425,49.6977,2531.0
2018-07-24 15:10:00,63.05,63.28,63.05,63.28,2787.0,49.7056,49.8869,49.7056,49.8869,2787.0
2018-07-24 15:20:00,63.25,63.25,63.18,63.19,1827.0,49.8632,49.8632,49.808,49.8159,1827.0
2018-07-24 15:30:00,63.23,63.33,63.22,63.3,3672.0,49.8475,49.9263,49.8396,49.9027,3672.0
2018-07-24 15:40:00,63.31,63.38,63.27,63.33,9470.0,49.9105,49.9657,49.879,49.9263,9470.0
2018-07-24 15:50:00,63.34,63.42,63.23,63.23,22318.0,49.9342,49.9973,49.8475,49.8475,22318.0
2018-07-25 09:30:00,63.52,63.77,63.35,63.74,2397.0,50.0761,50.2732,49.9421,50.2495,2397.0
2018-07-25 09:40:00,63.83,63.99,63.79,63.91,2810.0,50.3205,50.4466,50.2889,50.3835,2810.0
2018-07-25 09:50:00,63.84,64.23,63.84,64.16,2150.0,50.3284,50.6358,50.3284,50.5806,2150.0
2018-07-25 10:00:00,64.2,64.3,64.17,64.17,3000.0,50.6122,50.691,50.5885,50.5885,3000.0
2018-07-25 10:10:00,64.12,64.12,63.97,64.12,3200.0,50.5491,50.5491,50.4308,50.5491,3200.0
2018-07-25 10:20:00,64.16,64.24,64.15,64.16,1300.0,50.5806,50.6437,50.5728,50.5806,1300.0
2018-07-25 10:30:00,63.99,64.03,63.83,63.83,1500.0,50.4466,50.4781,50.3205,50.3205,1500.0
2018-07-25 10:40:00,63.71,64.11,63.71,64.11,800.0,50.2259,50.5412,50.2259,50.5412,800.0
2018-07-25 10:50:00,64.05,64.07,63.98,64.04,900.0,50.4939,50.5097,50.4387,50.486,900.0
2018-07-25 11:00:00,64.14,64.31,64.13,64.31,3100.0,50.5649,50.6989,50.557,50.6989,3100.0
2018-07-25 11:10:00,64.36,64.42,64.12,64.2,3101.0,50.7383,50.7856,50.5491,50.6122,3101.0
2018-07-25 11:20:00,64.17,64.19,64.12,64.12,800.0,50.5885,50.6043,50.5491,50.5491,800.0
2018-07-25 11:30:00,64.09,64.16,64.09,64.13,2900.0,50.5254,50.5806,50.5254,50.557,2900.0
2018-07-25 11:40:00,64.15,64.16,63.91,63.91,26809.0,50.5728,50.5806,50.3835,50.3835,26809.0
2018-07-25 11:50:00,63.87,63.95,63.78,63.8,3200.0,50.352,50.4151,50.2811,50.2968,3200.0
2018-07-25 12:00:00,63.75,63.81,63.75,63.78,1400.0,50.2574,50.3047,50.2574,50.2811,1400.0
2018-07-25 12:10:00,63.72,63.74,63.63,63.73,1699.0,50.2338,50.2495,50.1628,50.2416,1699.0
2018-07-25 12:20:00,63.73,63.73,63.73,63.73,0.0,50.2416,50.2416,50.2416,50.2416,0.0
2018-07-25 12:30:00,63.8,63.8,63.72,63.73,400.0,50.2968,50.2968,50.2338,50.2416,400.0
2018-07-25 12:40:00,63.72,63.83,63.72,63.82,1500.0,50.2338,50.3205,50.2338,50.3126,1500.0
2018-07-25 12:50:00,63.82,63.94,63.82,63.91,1300.0,50.3126,50.4072,50.3126,50.3835,1300.0
2018-07-25 13:00:00,63.83,63.87,63.83,63.86,1200.0,50.3205,50.352,50.3205,50.3441,1200.0
2018-07-25 13:10:00,63.87,63.88,63.87,63.87,500.0,50.352,50.3599,50.352,50.352,500.0
2018-07-25 13:20:00,63.91,63.93,63.86,63.86,600.0,50.3835,50.3993,50.3441,50.3441,600.0
2018-07-25 13:30:00,63.86,63.89,63.86,63.87,600.0,50.3441,50.3678,50.3441,50.352,600.0
2018-07-25 13:40:00,63.87,63.95,63.87,63.95,800.0,50.352,50.4151,50.352,50.4151,800.0
2018-07-25 13:50:00,63.93,63.99,63.93,63.99,500.0,50.3993,50.4466,50.3993,50.4466,500.0
2018-07-25 14:00:00,63.99,64.0,63.85,63.85,1200.0,50.4466,50.4545,50.3362,50.3362,1200.0
2018-07-25 14:10:00,63.84,63.86,63.82,63.83,500.0,50.3284,50.3441,50.3126,50.3205,500.0
2018-07-25 14:20:00,63.79,63.79,63.79,63.79,300.0,50.2889,50.2889,50.2889,50.2889,300.0
2018-07-25 14:30:00,63.78,63.86,63.78,63.86,1600.0,50.2811,50.3441,50.2811,50.3441,1600.0
2018-07-25 14:40:00,63.81,63.94,63.81,63.93,900.0,50.3047,50.4072,50.3047,50.3993,900.0
2018-07-25 14:50:00,63.93,63.93,63.83,63.85,1200.0,50.3993,50.3993,50.3205,50.3362,1200.0
2018-07-25 15:00:00,63.9,63.92,63.87,63.88,1000.0,50.3757,50.3914,50.352,50.3599,1000.0
2018-07-25 15:10:00,63.89,63.91,63.81,63.81,1331.0,50.3678,50.3835,50.3047,50.3047,1331.0
2018-07-25 15:20:00,63.82,63.91,63.82,63.9,2866.0,50.3126,50.3835,50.3126,50.3757,2866.0
2018-07-25 15:30:00,63.87,63.97,63.84,63.96,2200.0,50.352,50.4308,50.3284,50.423,2200.0
2018-07-25 15:40:00,63.95,63.99,63.92,63.98,2700.0,50.4151,50.4466,50.3914,50.4387,2700.0
2018-07-25 15:50:00,64.0,64.02,63.94,63.96,2809.0,50.4545,50.4703,50.4072,50.423,2809.0
2018-07-26 09:30:00,63.99,64.05,63.74,63.87,2200.0,50.4466,50.4939,50.2495,50.352,2200.0
2018-07-26 09:40:00,63.97,64.19,63.97,63.97,1983.0,50.4308,50.6043,50.4308,50.4308,1983.0
2018-07-26 09:50:00,63.98,64.01,63.85,63.99,1200.0,50.4387,50.4624,50.3362,50.4466,1200.0
2018-07-26 10:00:00,63.91,64.07,63.91,63.95,2094.0,50.3835,50.5097,50.3835,50.4151,2094.0
2018-07-26 10:10:00,64.0,64.31,64.0,64.31,3055.0,50.4545,50.6989,50.4545,50.6989,3055.0
2018-07-26 10:20:00,64.3,64.3,64.16,64.19,5100.0,50.691,50.691,50.5806,50.6043,5100.0
2018-07-26 10:30:00,64.22,64.45,64.22,64.43,5037.0,50.6279,50.8093,50.6279,50.7935,5037.0
2018-07-26 10:40:00,64.41,64.5,64.4,64.44,8777.0,50.7777,50.8487,50.7698,50.8014,8777.0
2018-07-26 10:50:00,64.42,64.55,64.4,64.53,4100.0,50.7856,50.8881,50.7698,50.8723,4100.0
2018-07-26 11:00:00,64.51,64.51,64.36,64.36,3100.0,50.8566,50.8566,50.7383,50.7383,3100.0
2018-07-26 11:10:00,64.36,64.48,64.35,64.41,2439.0,50.7383,50.8329,50.7304,50.7777,2439.0
2018-07-26 11:20:00,64.38,64.39,64.34,64.36,2000.0,50.7541,50.762,50.7225,50.7383,2000.0
2018-07-26 11:30:00,64.33,64.37,64.3,64.31,3500.0,50.7147,50.7462,50.691,50.6989,3500.0
2018-07-26 11:40:00,64.3,64.31,64.22,64.26,2600.0,50.691,50.6989,50.6279,50.6595,2600.0
2018-07-26 11:50:00,64.26,64.28,64.18,64.19,2643.0,50.6595,50.6752,50.5964,50.6043,2643.0
2018-07-26 12:00:00,64.23,64.28,64.23,64.26,700.0,50.6358,50.6752,50.6358,50.6595,700.0
2018-07-26 12:10:00,64.18,64.18,64.13,64.13,1100.0,50.5964,50.5964,50.557,50.557,1100.0
2018-07-26 12:20:00,64.1,64.1,64.04,64.05,1100.0,50.5333,50.5333,50.486,50.4939,1100.0
2018-07-26 12:30:00,64.08,64.1,64.07,64.09,600.0,50.5176,50.5333,50.5097,50.5254,600.0
2018-07-26 12:40:00,64.09,64.12,64.03,64.04,3955.0,50.5254,50.5491,50.4781,50.486,3955.0
2018-07-26 12:50:00,64.05,64.14,64.05,64.1,1100.0,50.4939,50.5649,50.4939,50.5333,1100.0
2018-07-26 13:00:00,64.1,64.13,64.1,64.11,800.0,50.5333,50.557,50.5333,50.5412,800.0
2018-07-26 13:10:00,64.1,64.13,64.1,64.13,3100.0,50.5333,50.557,50.5333,50.557,3100.0
2018-07-26 13:20:00,64.12,64.14,64.09,64.12,900.0,50.5491,50.5649,50.5254,50.5491,900.0
2018-07-26 13:30:00,64.11,64.15,64.11,64.15,700.0,50.5412,50.5728,50.5412,50.5728,700.0
2018-07-26 13:40:00,64.16,64.22,64.16,64.22,800.0,50.5806,50.6279,50.5806,50.6279,800.0
2018-07-26 13:50:00,64.22,64.26,64.18,64.18,4361.0,50.6279,50.6595,50.5964,50.5964,4361.0
2018-07-26 14:00:00,64.19,64.2,64.14,64.2,2290.0,50.6043,50.6122,50.5649,50.6122,2290.0
2018-07-26 14:10:00,64.19,64.28,64.19,64.28,2664.0,50.6043,50.6752,50.6043,50.6752,2664.0
2018-07-26 14:20:00,64.3,64.33,64.25,64.3,3234.0,50.691,50.7147,50.6516,50.691,3234.0
2018-07-26 14:30:00,64.29,64.29,64.23,64.24,3719.0,50.6831,50.6831,50.6358,50.6437,3719.0
2018-07-26 14:40:00,64.23,64.27,64.22,64.22,2000.0,50.6358,50.6674,50.6279,50.6279,2000.0
2018-07-26 14:50:00,64.19,64.21,64.17,64.21,2200.0,50.6043,50.6201,50.5885,50.6201,2200.0
2018-07-26 15:00:00,64.21,64.23,64.19,64.2,2700.0,50.6201,50.6358,50.6043,50.6122,2700.0
2018-07-26 15:10:00,64.2,64.29,64.17,64.29,4031.0,50.6122,50.6831,50.5885,50.6831,4031.0
2018-07-26 15:20:00,64.29,64.34,64.28,64.32,3800.0,50.6831,50.7225,50.6752,50.7068,3800.0
2018-07-26 15:30:00,64.32,64.33,64.3,64.31,12769.0,50.7068,50.7147,50.691,50.6989,12769.0
2018-07-26 15:40:00,64.3,64.3,64.25,64.27,5417.0,50.691,50.691,50.6516,50.6674,5417.0
2018-07-26 15:50:00,64.26,64.42,64.26,64.33,34567.0,50.6595,50.7856,50.6595,50.7147,34567.0
2018-07-27 09:30:00,63.72,64.13,62.65,62.78,14083.0,50.2338,50.557,49.3902,49.4927,14083.0
2018-07-27 09:40:00,62.64,62.64,62.15,62.2,18312.0,49.3823,49.3823,48.996,49.0355,18312.0
2018-07-27 09:50:00,62.15,62.2,61.98,62.03,5200.0,48.996,49.0355,48.862,48.9014,5200.0
2018-07-27 10:00:00,62.0,62.12,61.73,61.73,3500.0,48.8778,48.9724,48.6649,48.6649,3500.0
2018-07-27 10:10:00,61.77,61.89,61.48,61.48,3212.0,48.6965,48.7911,48.4679,48.4679,3212.0
2018-07-27 10:20:00,61.51,61.65,61.42,61.44,2505.0,48.4915,48.6019,48.4206,48.4363,2505.0
2018-07-27 10:30:00,61.53,62.03,61.53,61.97,6653.0,48.5073,48.9014,48.5073,48.8541,6653.0
2018-07-27 10:40:00,61.99,62.0,61.41,61.46,5739.0,48.8699,48.8778,48.4127,48.4521,5739.0
2018-07-27 10:50:00,61.51,61.51,61.16,61.23,2600.0,48.4915,48.4915,48.2156,48.2708,2600.0
2018-07-27 11:00:00,61.23,61.55,61.2,61.45,3400.0,48.2708,48.523,48.2471,48.4442,3400.0
2018-07-27 11:10:00,61.28,61.32,61.24,61.31,1600.0,48.3102,48.3417,48.2786,48.3338,1600.0
2018-07-27 11:20:00,61.28,61.52,61.16,61.36,5104.0,48.3102,48.4994,48.2156,48.3733,5104.0
2018-07-27 11:30:00,61.37,61.47,61.21,61.44,3400.0,48.3811,48.46,48.255,48.4363,3400.0
2018-07-27 11:40:00,61.5,61.91,61.5,61.9,1200.0,48.4836,48.8068,48.4836,48.799,1200.0
2018-07-27 11:50:00,61.94,61.96,61.63,61.71,3000.0,48.8305,48.8463,48.5861,48.6492,3000.0
2018-07-27 12:00:00,61.72,61.86,61.72,61.86,2916.0,48.6571,48.7674,48.6571,48.7674,2916.0
2018-07-27 12:10:00,61.85,61.96,61.69,61.69,8827.0,48.7595,48.8463,48.6334,48.6334,8827.0
2018-07-27 12:20:00,61.66,61.71,61.57,61.71,2221.0,48.6098,48.6492,48.5388,48.6492,2221.0
2018-07-27 12:30:00,61.69,61.73,61.67,61.7,1300.0,48.6334,48.6649,48.6176,48.6413,1300.0
2018-07-27 12:40:00,61.72,61.75,61.67,61.67,1700.0,48.6571,48.6807,48.6176,48.6176,1700.0
2018-07-27 12:50:00,61.67,61.88,61.67,61.88,1600.0,48.6176,48.7832,48.6176,48.7832,1600.0
2018-07-27 13:00:00,61.88,62.16,61.88,62.16,1400.0,48.7832,49.0039,48.7832,49.0039,1400.0
2018-07-27 13:10:00,62.16,62.16,62.07,62.1,3236.0,49.0039,49.0039,48.933,48.9566,3236.0
2018-07-27 13:20:00,62.13,62.2,62.08,62.13,2902.0,48.9803,49.0355,48.9409,48.9803,2902.0
2018-07-27 13:30:00,62.1,62.13,62.08,62.08,1715.0,48.9566,48.9803,48.9409,48.9409,1715.0
2018-07-27 13:40:00,62.06,62.06,61.91,61.91,2300.0,48.9251,48.9251,48.8068,48.8068,2300.0
2018-07-27 13:50:00,61.94,61.94,61.75,61.75,2260.0,48.8305,48.8305,48.6807,48.6807,2260.0
2018-07-27 14:00:00,61.75,61.81,61.75,61.8,2000.0,48.6807,48.728,48.6807,48.7201,2000.0
2018-07-27 14:10:00,61.79,61.84,61.78,61.8,2360.0,48.7122,48.7517,48.7044,48.7201,2360.0
2018-07-27 14:20:00,61.79,61.82,61.78,61.78,3036.0,48.7122,48.7359,48.7044,48.7044,3036.0
2018-07-27 14:30:00,61.79,61.79,61.66,61.7,5300.0,48.7122,48.7122,48.6098,48.6413,5300.0
2018-07-27 14:40:00,61.7,61.72,61.46,61.46,4756.0,48.6413,48.6571,48.4521,48.4521,4756.0
2018-07-27 14:50:00,61.42,61.59,61.36,61.55,4033.0,48.4206,48.5546,48.3733,48.523,4033.0
2018-07-27 15:00:00,61.56,61.69,61.56,61.69,3800.0,48.5309,48.6334,48.5309,48.6334,3800.0
2018-07-27 15:10:00,61.67,61.71,61.62,61.71,5484.0,48.6176,48.6492,48.5782,48.6492,5484.0
2018-07-27 15:20:00,61.71,61.96,61.71,61.95,6284.0,48.6492,48.8463,48.6492,48.8384,6284.0
2018-07-27 15:30:00,61.95,61.97,61.74,61.75,6758.0,48.8384,48.8541,48.6728,48.6807,6758.0
2018-07-27 15:40:00,61.76,61.8,61.69,61.78,8063.0,48.6886,48.7201,48.6334,48.7044,8063.0
2018-07-27 15:50:00,61.78,61.87,61.78,61.8,14655.0,48.7044,48.7753,48.7044,48.7201,14655.0
2018-07-30 09:30:00,61.68,61.68,61.19,61.29,3690.0,48.6255,48.6255,48.2392,48.3181,3690.0
2018-07-30 09:40:00,61.25,61.38,61.1,61.1,2794.0,48.2865,48.389,48.1683,48.1683,2794.0
2018-07-30 09:50:00,61.05,61.11,60.76,61.11,2900.0,48.1289,48.1762,47.9002,48.1762,2900.0
2018-07-30 10:00:00,60.97,61.5,60.95,61.49,2929.0,48.0658,48.4836,48.05,48.4757,2929.0
2018-07-30 10:10:00,61.49,61.61,61.44,61.6,1200.0,48.4757,48.5703,48.4363,48.5625,1200.0
2018-07-30 10:20:00,61.41,61.41,61.26,61.34,1000.0,48.4127,48.4127,48.2944,48.3575,1000.0
2018-07-30 10:30:00,61.36,61.36,61.2,61.2,700.0,48.3733,48.3733,48.2471,48.2471,700.0
2018-07-30 10:40:00,61.2,61.32,61.2,61.32,700.0,48.2471,48.3417,48.2471,48.3417,700.0
2018-07-30 10:50:00,61.32,61.43,61.32,61.43,2119.0,48.3417,48.4284,48.3417,48.4284,2119.0
2018-07-30 11:00:00,61.33,61.36,61.28,61.28,1606.0,48.3496,48.3733,48.3102,48.3102,1606.0
2018-07-30 11:10:00,61.26,61.26,61.16,61.24,1300.0,48.2944,48.2944,48.2156,48.2786,1300.0
2018-07-30 11:20:00,61.3,61.43,61.3,61.33,2000.0,48.3259,48.4284,48.3259,48.3496,2000.0
2018-07-30 11:30:00,61.35,61.54,61.3,61.54,1800.0,48.3654,48.5152,48.3259,48.5152,1800.0
2018-07-30 11:40:00,61.54,61.61,61.46,61.46,1650.0,48.5152,48.5703,48.4521,48.4521,1650.0
2018-07-30 11:50:00,61.36,61.49,61.36,61.4,600.0,48.3733,48.4757,48.3733,48.4048,600.0
2018-07-30 12:00:00,61.3,61.33,61.3,61.32,700.0,48.3259,48.3496,48.3259,48.3417,700.0
2018-07-30 12:10:00,61.3,61.4,61.3,61.33,1700.0,48.3259,48.4048,48.3259,48.3496,1700.0
2018-07-30 12:20:00,61.31,61.35,61.31,61.32,500.0,48.3338,48.3654,48.3338,48.3417,500.0
2018-07-30 12:30:00,61.32,61.49,61.32,61.49,1000.0,48.3417,48.4757,48.3417,48.4757,1000.0
2018-07-30 12:40:00,61.46,61.55,61.46,61.5,1200.0,48.4521,48.523,48.4521,48.4836,1200.0
2018-07-30 12:50:00,61.54,61.56,61.51,61.54,1401.0,48.5152,48.5309,48.4915,48.5152,1401.0
2018-07-30 13:00:00,61.52,61.52,61.4,61.43,1800.0,48.4994,48.4994,48.4048,48.4284,1800.0
2018-07-30 13:10:00,61.4,61.46,61.4,61.46,3539.0,48.4048,48.4521,48.4048,48.4521,3539.0
2018-07-30 13:20:00,61.44,61.44,61.3,61.3,1400.0,48.4363,48.4363,48.3259,48.3259,1400.0
2018-07-30 13:30:00,61.29,61.29,61.26,61.26,305.0,48.3181,48.3181,48.2944,48.2944,305.0
2018-07-30 13:40:00,61.25,61.37,61.25,61.34,1200.0,48.2865,48.3811,48.2865,48.3575,1200.0
2018-07-30 13:50:00,61.35,61.35,61.27,61.27,900.0,48.3654,48.3654,48.3023,48.3023,900.0
2018-07-30 14:00:00,61.26,61.41,61.26,61.41,800.0,48.2944,48.4127,48.2944,48.4127,800.0
2018-07-30 14:10:00,61.41,61.47,61.4,61.47,1200.0,48.4127,48.46,48.4048,48.46,1200.0
2018-07-30 14:20:00,61.52,61.64,61.52,61.58,900.0,48.4994,48.594,48.4994,48.5467,900.0
2018-07-30 14:30:00,61.52,61.61,61.51,61.51,1300.0,48.4994,48.5703,48.4915,48.4915,1300.0
2018-07-30 14:40:00,61.5,61.61,61.5,61.59,1500.0,48.4836,48.5703,48.4836,48.5546,1500.0
2018-07-30 14:50:00,61.63,61.63,61.54,61.54,1400.0,48.5861,48.5861,48.5152,48.5152,1400.0
2018-07-30 15:00:00,61.53,61.53,61.49,61.52,1750.0,48.5073,48.5073,48.4757,48.4994,1750.0
2018-07-30 15:10:00,61.52,61.53,61.47,61.5,2600.0,48.4994,48.5073,48.46,48.4836,2600.0
2018-07-30 15:20:00,61.49,61.54,61.48,61.52,4700.0,48.4757,48.5152,48.4679,48.4994,4700.0
2018-07-30 15:30:00,61.51,61.6,61.51,61.51,5667.0,48.4915,48.5625,48.4915,48.4915,5667.0
2018-07-30 15:40:00,61.53,61.6,61.52,61.55,7238.0,48.5073,48.5625,48.4994,48.523,7238.0
2018-07-30 15:50:00,61.56,61.72,61.56,61.72,10844.0,48.5309,48.6571,48.5309,48.6571,10844.0
2018-07-31 09:30:00,62.26,62.41,62.24,62.29,945.0,49.0828,49.201,49.067,49.1064,945.0
2018-07-31 09:40:00,62.14,62.24,61.94,62.24,1483.0,48.9882,49.067,48.8305,49.067,1483.0
2018-07-31 09:50:00,62.23,62.49,62.23,62.49,400.0,49.0591,49.2641,49.0591,49.2641,400.0
2018-07-31 10:00:00,62.74,62.79,62.56,62.69,2270.0,49.4612,49.5006,49.3193,49.4218,2270.0
2018-07-31 10:10:00,62.76,62.8,62.7,62.78,1150.0,49.4769,49.5085,49.4296,49.4927,1150.0
2018-07-31 10:20:00,62.79,62.79,62.67,62.75,1400.0,49.5006,49.5006,49.406,49.4691,1400.0
2018-07-31 10:30:00,62.75,62.83,62.73,62.77,1800.0,49.4691,49.5321,49.4533,49.4848,1800.0
2018-07-31 10:40:00,62.81,62.88,62.77,62.8,1300.0,49.5164,49.5715,49.4848,49.5085,1300.0
2018-07-31 10:50:00,62.84,62.9,62.79,62.86,2190.0,49.54,49.5873,49.5006,49.5558,2190.0
2018-07-31 11:00:00,62.82,62.84,62.66,62.81,3148.0,49.5242,49.54,49.3981,49.5164,3148.0
2018-07-31 11:10:00,62.79,62.81,62.72,62.8,3380.0,49.5006,49.5164,49.4454,49.5085,3380.0
2018-07-31 11:20:00,62.78,62.81,62.73,62.77,2900.0,49.4927,49.5164,49.4533,49.4848,2900.0
2018-07-31 11:30:00,62.69,62.82,62.69,62.8,2610.0,49.4218,49.5242,49.4218,49.5085,2610.0
2018-07-31 11:40:00,62.87,62.87,62.66,62.66,1600.0,49.5637,49.5637,49.3981,49.3981,1600.0
2018-07-31 11:50:00,62.69,62.69,62.57,62.64,2000.0,49.4218,49.4218,49.3272,49.3823,2000.0
2018-07-31 12:00:00,62.6,62.73,62.6,62.69,1840.0,49.3508,49.4533,49.3508,49.4218,1840.0
2018-07-31 12:10:00,62.69,62.81,62.69,62.75,2000.0,49.4218,49.5164,49.4218,49.4691,2000.0
2018-07-31 12:20:00,62.7,62.74,62.67,62.72,7800.0,49.4296,49.4612,49.406,49.4454,7800.0
2018-07-31 12:30:00,62.72,62.86,62.7,62.78,5178.0,49.4454,49.5558,49.4296,49.4927,5178.0
2018-07-31 12:40:00,62.76,62.97,62.76,62.97,1100.0,49.4769,49.6425,49.4769,49.6425,1100.0
2018-07-31 12:50:00,62.97,62.97,62.83,62.84,1700.0,49.6425,49.6425,49.5321,49.54,1700.0
2018-07-31 13:00:00,62.82,62.86,62.75,62.75,1787.0,49.5242,49.5558,49.4691,49.4691,1787.0
2018-07-31 13:10:00,62.73,62.74,62.61,62.65,1747.0,49.4533,49.4612,49.3587,49.3902,1747.0
2018-07-31 13:20:00,62.63,62.72,62.63,62.69,700.0,49.3745,49.4454,49.3745,49.4218,700.0
2018-07-31 13:30:00,62.69,62.69,62.56,62.56,3000.0,49.4218,49.4218,49.3193,49.3193,3000.0
2018-07-31 13:40:00,62.6,62.72,62.57,62.71,1933.0,49.3508,49.4454,49.3272,49.4375,1933.0
2018-07-31 13:50:00,62.78,62.83,62.69,62.72,3457.0,49.4927,49.5321,49.4218,49.4454,3457.0
2018-07-31 14:00:00,62.71,62.72,62.62,62.7,1800.0,49.4375,49.4454,49.3666,49.4296,1800.0
2018-07-31 14:10:00,62.67,62.72,62.65,62.69,2500.0,49.406,49.4454,49.3902,49.4218,2500.0
2018-07-31 14:20:00,62.7,62.77,62.7,62.76,2300.0,49.4296,49.4848,49.4296,49.4769,2300.0
2018-07-31 14:30:00,62.75,62.75,62.58,62.68,4600.0,49.4691,49.4691,49.335,49.4139,4600.0
2018-07-31 14:40:00,62.7,62.76,62.7,62.74,2900.0,49.4296,49.4769,49.4296,49.4612,2900.0
2018-07-31 14:50:00,62.72,62.74,62.61,62.61,2100.0,49.4454,49.4612,49.3587,49.3587,2100.0
2018-07-31 15:00:00,62.6,62.6,62.47,62.57,4336.0,49.3508,49.3508,49.2483,49.3272,4336.0
2018-07-31 15:10:00,62.54,62.54,62.48,62.49,1500.0,49.3035,49.3035,49.2562,49.2641,1500.0
2018-07-31 15:20:00,62.49,62.55,62.46,62.5,2800.0,49.2641,49.3114,49.2404,49.272,2800.0
2018-07-31 15:30:00,62.52,62.52,62.4,62.41,2356.0,49.2877,49.2877,49.1931,49.201,2356.0
2018-07-31 15:40:00,62.4,62.44,62.38,62.41,2500.0,49.1931,49.2247,49.1774,49.201,2500.0
2018-07-31 15:50:00,62.38,62.65,62.38,62.63,12164.0,49.1774,49.3902,49.1774,49.3745,12164.0
2018-08-01 09:30:00,61.75,61.87,61.57,61.74,1200.0,48.6807,48.7753,48.5388,48.6728,1200.0
2018-08-01 09:40:00,61.9,61.9,61.65,61.75,13027.0,48.799,48.799,48.6019,48.6807,13027.0
2018-08-01 09:50:00,61.81,61.9,61.76,61.9,1500.0,48.728,48.799,48.6886,48.799,1500.0
2018-08-01 10:00:00,62.14,62.46,62.14,62.45,6628.0,48.9882,49.2404,48.9882,49.2326,6628.0
2018-08-01 10:10:00,62.37,62.5,62.3,62.3,6000.0,49.1695,49.272,49.1143,49.1143,6000.0
2018-08-01 10:20:00,62.4,62.4,62.14,62.14,10500.0,49.1931,49.1931,48.9882,48.9882,10500.0
2018-08-01 10:30:00,62.13,62.16,62.08,62.11,1700.0,48.9803,49.0039,48.9409,48.9645,1700.0
2018-08-01 10:40:00,62.07,62.2,62.04,62.19,1100.0,48.933,49.0355,48.9093,49.0276,1100.0
2018-08-01 10:50:00,62.14,62.2,62.12,62.17,2442.0,48.9882,49.0355,48.9724,49.0118,2442.0
2018-08-01 11:00:00,62.16,62.2,62.12,62.12,615.0,49.0039,49.0355,48.9724,48.9724,615.0
2018-08-01 11:10:00,62.14,62.14,62.06,62.12,1900.0,48.9882,48.9882,48.9251,48.9724,1900.0
2018-08-01 11:20:00,62.2,62.34,62.2,62.23,6066.0,49.0355,49.1458,49.0355,49.0591,6066.0
2018-08-01 11:30:00,62.25,62.45,62.24,62.4,10663.0,49.0749,49.2326,49.067,49.1931,10663.0
2018-08-01 11:40:00,62.44,62.6,62.44,62.56,1100.0,49.2247,49.3508,49.2247,49.3193,1100.0
2018-08-01 11:50:00,62.6,62.62,62.49,62.55,1400.0,49.3508,49.3666,49.2641,49.3114,1400.0
2018-08-01 12:00:00,62.58,62.58,62.38,62.5,3941.0,49.335,49.335,49.1774,49.272,3941.0
2018-08-01 12:10:00,62.51,62.54,62.47,62.52,1200.0,49.2799,49.3035,49.2483,49.2877,1200.0
2018-08-01 12:20:00,62.52,62.53,62.44,62.45,2000.0,49.2877,49.2956,49.2247,49.2326,2000.0
2018-08-01 12:30:00,62.44,62.56,62.44,62.5,1200.0,49.2247,49.3193,49.2247,49.272,1200.0
2018-08-01 12:40:00,62.49,62.5,62.42,62.42,1809.0,49.2641,49.272,49.2089,49.2089,1809.0
2018-08-01 12:50:00,62.41,62.47,62.41,62.46,1299.0,49.201,49.2483,49.201,49.2404,1299.0
2018-08-01 13:00:00,62.43,62.43,62.4,62.4,900.0,49.2168,49.2168,49.1931,49.1931,900.0
2018-08-01 13:10:00,62.39,62.44,62.39,62.39,400.0,49.1853,49.2247,49.1853,49.1853,400.0
2018-08-01 13:20:00,62.41,62.41,62.4,62.4,300.0,49.201,49.201,49.1931,49.1931,300.0
2018-08-01 13:30:00,62.45,62.48,62.45,62.48,2510.0,49.2326,49.2562,49.2326,49.2562,2510.0
2018-08-01 13:40:00,62.37,62.39,62.36,62.39,670.0,49.1695,49.1853,49.1616,49.1853,670.0
2018-08-01 13:50:00,62.38,62.45,62.37,62.43,1200.0,49.1774,49.2326,49.1695,49.2168,1200.0
2018-08-01 14:00:00,62.39,62.44,62.39,62.41,2550.0,49.1853,49.2247,49.1853,49.201,2550.0
2018-08-01 14:10:00,62.4,62.54,62.4,62.51,3975.0,49.1931,49.3035,49.1931,49.2799,3975.0
2018-08-01 14:20:00,62.52,62.52,62.42,62.43,2000.0,49.2877,49.2877,49.2089,49.2168,2000.0
2018-08-01 14:30:00,62.43,62.47,62.4,62.47,900.0,49.2168,49.2483,49.1931,49.2483,900.0
2018-08-01 14:40:00,62.55,62.56,62.51,62.51,1400.0,49.3114,49.3193,49.2799,49.2799,1400.0
2018-08-01 14:50:00,62.52,62.65,62.52,62.65,1700.0,49.2877,49.3902,49.2877,49.3902,1700.0
2018-08-01 15:00:00,62.6,62.66,62.6,62.64,3301.0,49.3508,49.3981,49.3508,49.3823,3301.0
2018-08-01 15:10:00,62.63,62.63,62.6,62.6,1959.0,49.3745,49.3745,49.3508,49.3508,1959.0
2018-08-01 15:20:00,62.64,62.75,62.64,62.74,2035.0,49.3823,49.4691,49.3823,49.4612,2035.0
2018-08-01 15:30:00,62.77,62.91,62.77,62.89,4585.0,49.4848,49.5952,49.4848,49.5794,4585.0
2018-08-01 15:40:00,62.91,62.96,62.87,62.95,4885.0,49.5952,49.6346,49.5637,49.6267,4885.0
2018-08-01 15:50:00,62.97,63.08,62.89,63.02,10749.0,49.6425,49.7292,49.5794,49.6819,10749.0
2018-08-02 09:30:00,62.97,63.01,62.73,62.73,1185.0,49.6425,49.674,49.4533,49.4533,1185.0
2018-08-02 09:40:00,62.76,63.04,62.76,63.04,1300.0,49.4769,49.6977,49.4769,49.6977,1300.0
2018-08-02 09:50:00,63.07,63.2,63.03,63.17,2500.0,49.7213,49.8238,49.6898,49.8002,2500.0
2018-08-02 10:00:00,63.12,63.13,62.94,62.95,1400.0,49.7607,49.7686,49.6188,49.6267,1400.0
2018-08-02 10:10:00,62.93,63.23,62.93,63.12,1500.0,49.611,49.8475,49.611,49.7607,1500.0
2018-08-02 10:20:00,62.95,62.96,62.62,62.72,11061.0,49.6267,49.6346,49.3666,49.4454,11061.0
2018-08-02 10:30:00,62.8,62.8,62.72,62.72,2707.0,49.5085,49.5085,49.4454,49.4454,2707.0
2018-08-02 10:40:00,62.73,62.89,62.61,62.82,1100.0,49.4533,49.5794,49.3587,49.5242,1100.0
2018-08-02 10:50:00,62.8,62.94,62.75,62.88,1400.0,49.5085,49.6188,49.4691,49.5715,1400.0
2018-08-02 11:00:00,63.04,63.06,62.98,62.98,1300.0,49.6977,49.7134,49.6504,49.6504,1300.0
2018-08-02 11:10:00,62.94,62.99,62.89,62.96,500.0,49.6188,49.6583,49.5794,49.6346,500.0
2018-08-02 11:20:00,62.95,62.95,62.78,62.78,600.0,49.6267,49.6267,49.4927,49.4927,600.0
2018-08-02 11:30:00,62.78,62.78,62.52,62.52,800.0,49.4927,49.4927,49.2877,49.2877,800.0
2018-08-02 11:40:00,62.52,62.66,62.52,62.66,1772.0,49.2877,49.3981,49.2877,49.3981,1772.0
2018-08-02 11:50:00,62.65,62.9,62.65,62.87,900.0,49.3902,49.5873,49.3902,49.5637,900.0
2018-08-02 12:00:00,62.93,63.0,62.93,62.94,1499.0,49.611,49.6661,49.611,49.6188,1499.0
2018-08-02 12:10:00,62.98,63.03,62.98,63.03,200.0,49.6504,49.6898,49.6504,49.6898,200.0
2018-08-02 12:20:00,63.03,63.03,62.91,62.92,600.0,49.6898,49.6898,49.5952,49.6031,600.0
2018-08-02 12:30:00,62.96,62.96,62.9,62.9,800.0,49.6346,49.6346,49.5873,49.5873,800.0
2018-08-02 12:40:00,62.83,62.92,62.83,62.92,600.0,49.5321,49.6031,49.5321,49.6031,600.0
2018-08-02 12:50:00,63.0,63.07,63.0,63.07,200.0,49.6661,49.7213,49.6661,49.7213,200.0
2018-08-02 13:00:00,63.03,63.13,63.03,63.12,600.0,49.6898,49.7686,49.6898,49.7607,600.0
2018-08-02 13:10:00,63.16,63.16,63.09,63.09,200.0,49.7923,49.7923,49.7371,49.7371,200.0
2018-08-02 13:20:00,63.03,63.04,63.0,63.0,600.0,49.6898,49.6977,49.6661,49.6661,600.0
2018-08-02 13:30:00,63.02,63.02,62.98,62.98,200.0,49.6819,49.6819,49.6504,49.6504,200.0
2018-08-02 13:40:00,63.0,63.05,63.0,63.05,400.0,49.6661,49.7056,49.6661,49.7056,400.0
2018-08-02 13:50:00,63.06,63.06,63.05,63.05,300.0,49.7134,49.7134,49.7056,49.7056,300.0
2018-08-02 14:00:00,63.07,63.16,63.07,63.15,500.0,49.7213,49.7923,49.7213,49.7844,500.0
2018-08-02 14:10:00,63.08,63.15,63.06,63.13,1289.0,49.7292,49.7844,49.7134,49.7686,1289.0
2018-08-02 14:20:00,63.09,63.09,63.05,63.08,600.0,49.7371,49.7371,49.7056,49.7292,600.0
2018-08-02 14:30:00,63.06,63.07,62.93,62.97,1750.0,49.7134,49.7213,49.611,49.6425,1750.0
2018-08-02 14:40:00,63.02,63.02,63.01,63.01,200.0,49.6819,49.6819,49.674,49.674,200.0
2018-08-02 14:50:00,63.01,63.01,62.93,62.93,800.0,49.674,49.674,49.611,49.611,800.0
2018-08-02 15:00:00,62.97,62.97,62.93,62.97,800.0,49.6425,49.6425,49.611,49.6425,800.0
2018-08-02 15:10:00,62.98,63.1,62.97,63.1,1000.0,49.6504,49.745,49.6425,49.745,1000.0
2018-08-02 15:20:00,63.1,63.15,63.08,63.15,1072.0,49.745,49.7844,49.7292,49.7844,1072.0
2018-08-02 15:30:00,63.11,63.13,63.08,63.1,1523.0,49.7529,49.7686,49.7292,49.745,1523.0
2018-08-02 15:40:00,63.09,63.09,63.03,63.04,1600.0,49.7371,49.7371,49.6898,49.6977,1600.0
2018-08-02 15:50:00,63.05,63.24,63.05,63.2,13402.0,49.7056,49.8554,49.7056,49.8238,13402.0
2018-08-03 09:30:00,63.35,63.35,63.29,63.34,557.0,49.9421,49.9421,49.8948,49.9342,557.0
2018-08-03 09:40:00,63.5,63.76,63.5,63.66,600.0,50.0603,50.2653,50.0603,50.1865,600.0
2018-08-03 09:50:00,63.68,63.7,63.53,63.58,1600.0,50.2022,50.218,50.084,50.1234,1600.0
2018-08-03 10:00:00,63.55,63.95,63.55,63.95,830.0,50.0997,50.4151,50.0997,50.4151,830.0
2018-08-03 10:10:00,63.85,63.98,63.85,63.91,1200.0,50.3362,50.4387,50.3362,50.3835,1200.0
2018-08-03 10:20:00,63.91,64.19,63.91,64.11,2100.0,50.3835,50.6043,50.3835,50.5412,2100.0
2018-08-03 10:30:00,64.11,64.11,63.93,64.11,2681.0,50.5412,50.5412,50.3993,50.5412,2681.0
2018-08-03 10:40:00,64.14,64.39,64.14,64.39,2100.0,50.5649,50.762,50.5649,50.762,2100.0
2018-08-03 10:50:00,64.39,64.58,64.39,64.58,1392.0,50.762,50.9117,50.762,50.9117,1392.0
2018-08-03 11:00:00,64.69,64.7,64.5,64.5,1500.0,50.9985,51.0063,50.8487,50.8487,1500.0
2018-08-03 11:10:00,64.52,64.52,64.29,64.38,74124.0,50.8644,50.8644,50.6831,50.7541,74124.0
2018-08-03 11:20:00,64.39,64.43,64.26,64.38,46435.0,50.762,50.7935,50.6595,50.7541,46435.0
2018-08-03 11:30:00,64.36,64.36,64.14,64.18,2336.0,50.7383,50.7383,50.5649,50.5964,2336.0
2018-08-03 11:40:00,64.17,64.17,64.07,64.07,700.0,50.5885,50.5885,50.5097,50.5097,700.0
2018-08-03 11:50:00,64.06,64.06,63.98,64.03,900.0,50.5018,50.5018,50.4387,50.4781,900.0
2018-08-03 12:00:00,64.06,64.06,63.88,63.88,1200.0,50.5018,50.5018,50.3599,50.3599,1200.0
2018-08-03 12:10:00,63.88,63.94,63.88,63.93,2100.0,50.3599,50.4072,50.3599,50.3993,2100.0
2018-08-03 12:20:00,63.96,64.06,63.96,64.06,1200.0,50.423,50.5018,50.423,50.5018,1200.0
2018-08-03 12:30:00,64.06,64.17,64.06,64.17,1100.0,50.5018,50.5885,50.5018,50.5885,1100.0
2018-08-03 12:40:00,64.24,64.27,64.21,64.25,1300.0,50.6437,50.6674,50.6201,50.6516,1300.0
2018-08-03 12:50:00,64.25,64.3,64.21,64.27,1666.0,50.6516,50.691,50.6201,50.6674,1666.0
2018-08-03 13:00:00,64.28,64.28,64.17,64.18,2400.0,50.6752,50.6752,50.5885,50.5964,2400.0
2018-08-03 13:10:00,64.16,64.16,64.0,64.0,5800.0,50.5806,50.5806,50.4545,50.4545,5800.0
2018-08-03 13:20:00,64.01,64.16,64.01,64.15,2700.0,50.4624,50.5806,50.4624,50.5728,2700.0
2018-08-03 13:30:00,64.15,64.18,64.14,64.14,1700.0,50.5728,50.5964,50.5649,50.5649,1700.0
2018-08-03 13:40:00,64.11,64.11,63.99,63.99,4000.0,50.5412,50.5412,50.4466,50.4466,4000.0
2018-08-03 13:50:00,63.99,64.14,63.99,64.08,3400.0,50.4466,50.5649,50.4466,50.5176,3400.0
2018-08-03 14:00:00,64.09,64.31,64.09,64.26,2000.0,50.5254,50.6989,50.5254,50.6595,2000.0
2018-08-03 14:10:00,64.27,64.33,64.25,64.33,2302.0,50.6674,50.7147,50.6516,50.7147,2302.0
2018-08-03 14:20:00,64.34,64.37,64.27,64.37,3000.0,50.7225,50.7462,50.6674,50.7462,3000.0
2018-08-03 14:30:00,64.37,64.37,64.22,64.22,1500.0,50.7462,50.7462,50.6279,50.6279,1500.0
2018-08-03 14:40:00,64.21,64.25,64.2,64.21,1500.0,50.6201,50.6516,50.6122,50.6201,1500.0
2018-08-03 14:50:00,64.18,64.26,64.15,64.18,4416.0,50.5964,50.6595,50.5728,50.5964,4416.0
2018-08-03 15:00:00,64.19,64.22,64.15,64.19,2400.0,50.6043,50.6279,50.5728,50.6043,2400.0
2018-08-03 15:10:00,64.19,64.25,64.19,64.24,2700.0,50.6043,50.6516,50.6043,50.6437,2700.0
2018-08-03 15:20:00,64.28,64.33,64.26,64.29,1100.0,50.6752,50.7147,50.6595,50.6831,1100.0
2018-08-03 15:30:00,64.25,64.38,64.25,64.31,3000.0,50.6516,50.7541,50.6516,50.6989,3000.0
2018-08-03 15:40:00,64.28,64.29,64.2,64.23,7568.0,50.6752,50.6831,50.6122,50.6358,7568.0
2018-08-03 15:50:00,64.24,64.33,64.17,64.33,16247.0,50.6437,50.7147,50.5885,50.7147,16247.0
2018-08-06 09:30:00,63.53,63.61,63.42,63.6,700.0,50.7715,50.8354,50.6836,50.8274,700.0
2018-08-06 09:40:00,63.65,63.77,63.57,63.57,400.0,50.8674,50.9633,50.8034,50.8034,400.0
2018-08-06 09:50:00,63.55,63.74,63.55,63.68,1400.0,50.7874,50.9393,50.7874,50.8913,1400.0
2018-08-06 10:00:00,63.54,63.54,63.47,63.47,200.0,50.7795,50.7795,50.7235,50.7235,200.0
2018-08-06 10:10:00,63.49,63.49,63.3,63.34,800.0,50.7395,50.7395,50.5877,50.6196,800.0
2018-08-06 10:20:00,63.4,63.5,63.17,63.17,1300.0,50.6676,50.7475,50.4838,50.4838,1300.0
2018-08-06 10:30:00,63.1,63.12,63.1,63.12,200.0,50.4278,50.4438,50.4278,50.4438,200.0
2018-08-06 10:40:00,63.15,63.15,63.04,63.11,1107.0,50.4678,50.4678,50.3799,50.4358,1107.0
2018-08-06 10:50:00,63.05,63.07,63.05,63.07,300.0,50.3879,50.4038,50.3879,50.4038,300.0
2018-08-06 11:00:00,63.04,63.1,63.01,63.01,6900.0,50.3799,50.4278,50.3559,50.3559,6900.0
2018-08-06 11:10:00,62.99,63.14,62.98,63.14,1200.0,50.3399,50.4598,50.3319,50.4598,1200.0
2018-08-06 11:20:00,63.04,63.15,63.04,63.15,600.0,50.3799,50.4678,50.3799,50.4678,600.0
2018-08-06 11:30:00,63.08,63.08,63.02,63.04,500.0,50.4118,50.4118,50.3639,50.3799,500.0
2018-08-06 11:40:00,62.97,63.01,62.97,63.01,529.0,50.3239,50.3559,50.3239,50.3559,529.0
2018-08-06 11:50:00,63.02,63.03,62.95,62.95,2500.0,50.3639,50.3719,50.3079,50.3079,2500.0
2018-08-06 12:00:00,63.03,63.14,63.03,63.14,1100.0,50.3719,50.4598,50.3719,50.4598,1100.0
2018-08-06 12:10:00,63.11,63.11,63.03,63.07,700.0,50.4358,50.4358,50.3719,50.4038,700.0
2018-08-06 12:20:00,63.08,63.14,63.08,63.09,700.0,50.4118,50.4598,50.4118,50.4198,700.0
2018-08-06 12:30:00,63.08,63.21,63.08,63.19,500.0,50.4118,50.5157,50.4118,50.4997,500.0
2018-08-06 12:40:00,63.2,63.26,63.18,63.26,1900.0,50.5077,50.5557,50.4918,50.5557,1900.0
2018-08-06 12:50:00,63.35,63.37,63.35,63.37,600.0,50.6276,50.6436,50.6276,50.6436,600.0
2018-08-06 13:00:00,63.33,63.33,63.25,63.26,1400.0,50.6116,50.6116,50.5477,50.5557,1400.0
2018-08-06 13:10:00,63.27,63.27,63.23,63.23,600.0,50.5637,50.5637,50.5317,50.5317,600.0
2018-08-06 13:20:00,63.21,63.21,63.18,63.18,300.0,50.5157,50.5157,50.4918,50.4918,300.0
2018-08-06 13:30:00,63.21,63.23,63.19,63.19,800.0,50.5157,50.5317,50.4997,50.4997,800.0
2018-08-06 13:40:00,63.2,63.2,63.14,63.2,1500.0,50.5077,50.5077,50.4598,50.5077,1500.0
2018-08-06 13:50:00,63.21,63.28,63.21,63.24,1241.0,50.5157,50.5717,50.5157,50.5397,1241.0
2018-08-06 14:00:00,63.25,63.25,63.19,63.19,400.0,50.5477,50.5477,50.4997,50.4997,400.0
2018-08-06 14:10:00,63.18,63.18,63.1,63.1,1800.0,50.4918,50.4918,50.4278,50.4278,1800.0
2018-08-06 14:20:00,63.09,63.14,63.08,63.14,900.0,50.4198,50.4598,50.4118,50.4598,900.0
2018-08-06 14:30:00,63.13,63.19,63.1,63.18,1500.0,50.4518,50.4997,50.4278,50.4918,1500.0
2018-08-06 14:40:00,63.16,63.17,63.15,63.16,900.0,50.4758,50.4838,50.4678,50.4758,900.0
2018-08-06 14:50:00,63.19,63.19,63.16,63.16,1797.0,50.4997,50.4997,50.4758,50.4758,1797.0
2018-08-06 15:00:00,63.17,63.24,63.13,63.21,2300.0,50.4838,50.5397,50.4518,50.5157,2300.0
2018-08-06 15:10:00,63.23,63.27,63.22,63.23,2600.0,50.5317,50.5637,50.5237,50.5317,2600.0
2018-08-06 15:20:00,63.22,63.24,63.12,63.24,2600.0,50.5237,50.5397,50.4438,50.5397,2600.0
2018-08-06 15:30:00,63.26,63.33,63.23,63.31,2622.0,50.5557,50.6116,50.5317,50.5956,2622.0
2018-08-06 15:40:00,63.31,63.34,63.26,63.34,5300.0,50.5956,50.6196,50.5557,50.6196,5300.0
2018-08-06 15:50:00,63.34,63.39,63.29,63.37,7926.0,50.6196,50.6596,50.5797,50.6436,7926.0
2018-08-07 09:30:00,63.24,63.32,63.19,63.24,1200.0,50.5397,50.6036,50.4997,50.5397,1200.0
2018-08-07 09:40:00,63.26,63.52,63.23,63.5,3430.0,50.5557,50.7635,50.5317,50.7475,3430.0
2018-08-07 09:50:00,63.44,63.47,63.28,63.28,500.0,50.6995,50.7235,50.5717,50.5717,500.0
2018-08-07 10:00:00,63.29,63.33,63.22,63.3,1900.0,50.5797,50.6116,50.5237,50.5877,1900.0
2018-08-07 10:10:00,63.34,63.48,63.33,63.44,3278.0,50.6196,50.7315,50.6116,50.6995,3278.0
2018-08-07 10:20:00,63.44,63.53,63.43,63.46,3100.0,50.6995,50.7715,50.6915,50.7155,3100.0
2018-08-07 10:30:00,63.41,63.53,63.3,63.53,4000.0,50.6756,50.7715,50.5877,50.7715,4000.0
2018-08-07 10:40:00,63.47,63.49,63.33,63.47,2300.0,50.7235,50.7395,50.6116,50.7235,2300.0
2018-08-07 10:50:00,63.51,63.6,63.51,63.58,2800.0,50.7555,50.8274,50.7555,50.8114,2800.0
2018-08-07 11:00:00,63.63,63.78,63.62,63.72,4700.0,50.8514,50.9713,50.8434,50.9233,4700.0
2018-08-07 11:10:00,63.7,63.7,63.44,63.51,2100.0,50.9073,50.9073,50.6995,50.7555,2100.0
2018-08-07 11:20:00,63.57,63.65,63.57,63.58,1300.0,50.8034,50.8674,50.8034,50.8114,1300.0
2018-08-07 11:30:00,63.54,63.62,63.53,63.6,1800.0,50.7795,50.8434,50.7715,50.8274,1800.0
2018-08-07 11:40:00,63.54,63.54,63.39,63.42,2100.0,50.7795,50.7795,50.6596,50.6836,2100.0
2018-08-07 11:50:00,63.44,63.51,63.4,63.51,2200.0,50.6995,50.7555,50.6676,50.7555,2200.0
2018-08-07 12:00:00,63.54,63.6,63.54,63.57,1870.0,50.7795,50.8274,50.7795,50.8034,1870.0
2018-08-07 12:10:00,63.56,63.64,63.55,63.64,3550.0,50.7954,50.8594,50.7874,50.8594,3550.0
2018-08-07 12:20:00,63.64,63.68,63.62,63.68,1654.0,50.8594,50.8913,50.8434,50.8913,1654.0
2018-08-07 12:30:00,63.67,63.67,63.57,63.57,1500.0,50.8833,50.8833,50.8034,50.8034,1500.0
2018-08-07 12:40:00,63.58,63.58,63.47,63.47,1500.0,50.8114,50.8114,50.7235,50.7235,1500.0
2018-08-07 12:50:00,63.48,63.52,63.47,63.47,1400.0,50.7315,50.7635,50.7235,50.7235,1400.0
2018-08-07 13:00:00,63.49,63.52,63.49,63.51,900.0,50.7395,50.7635,50.7395,50.7555,900.0
2018-08-07 13:10:00,63.53,63.54,63.51,63.54,1100.0,50.7715,50.7795,50.7555,50.7795,1100.0
2018-08-07 13:20:00,63.54,63.62,63.54,63.59,1700.0,50.7795,50.8434,50.7795,50.8194,1700.0
2018-08-07 13:30:00,63.59,63.61,63.55,63.56,1200.0,50.8194,50.8354,50.7874,50.7954,1200.0
2018-08-07 13:40:00,63.58,63.64,63.56,63.62,2000.0,50.8114,50.8594,50.7954,50.8434,2000.0
2018-08-07 13:50:00,63.6,63.61,63.49,63.5,5500.0,50.8274,50.8354,50.7395,50.7475,5500.0
2018-08-07 14:00:00,63.51,63.59,63.51,63.56,1100.0,50.7555,50.8194,50.7555,50.7954,1100.0
2018-08-07 14:10:00,63.58,63.67,63.58,63.6,1800.0,50.8114,50.8833,50.8114,50.8274,1800.0
2018-08-07 14:20:00,63.6,63.74,63.6,63.74,2200.0,50.8274,50.9393,50.8274,50.9393,2200.0
2018-08-07 14:30:00,63.76,63.78,63.69,63.7,1300.0,50.9553,50.9713,50.8993,50.9073,1300.0
2018-08-07 14:40:00,63.72,63.78,63.71,63.71,1100.0,50.9233,50.9713,50.9153,50.9153,1100.0
2018-08-07 14:50:00,63.75,63.83,63.75,63.81,2000.0,50.9473,51.0112,50.9473,50.9952,2000.0
2018-08-07 15:00:00,63.81,63.81,63.72,63.74,2000.0,50.9952,50.9952,50.9233,50.9393,2000.0
2018-08-07 15:10:00,63.75,63.79,63.67,63.68,3600.0,50.9473,50.9792,50.8833,50.8913,3600.0
2018-08-07 15:20:00,63.69,63.72,63.67,63.71,2100.0,50.8993,50.9233,50.8833,50.9153,2100.0
2018-08-07 15:30:00,63.75,63.8,63.75,63.77,5455.0,50.9473,50.9872,50.9473,50.9633,5455.0
2018-08-07 15:40:00,63.78,63.83,63.76,63.83,15531.0,50.9713,51.0112,50.9553,51.0112,15531.0
2018-08-07 15:50:00,63.84,63.88,63.81,63.83,15046.0,51.0192,51.0512,50.9952,51.0112,15046.0
2018-08-08 09:30:00,63.68,63.78,63.68,63.75,700.0,50.8913,50.9713,50.8913,50.9473,700.0
2018-08-08 09:40:00,63.75,64.05,63.67,64.02,1027.0,50.9473,51.187,50.8833,51.1631,1027.0
2018-08-08 09:50:00,64.01,64.15,63.93,63.93,5346.0,51.1551,51.2669,51.0911,51.0911,5346.0
2018-08-08 10:00:00,63.88,63.88,63.61,63.64,1500.0,51.0512,51.0512,50.8354,50.8594,1500.0
2018-08-08 10:10:00,63.62,63.69,63.45,63.51,1979.0,50.8434,50.8993,50.7075,50.7555,1979.0
2018-08-08 10:20:00,63.51,63.52,63.36,63.38,1300.0,50.7555,50.7635,50.6356,50.6516,1300.0
2018-08-08 10:30:00,63.4,63.45,63.37,63.39,1000.0,50.6676,50.7075,50.6436,50.6596,1000.0
2018-08-08 10:40:00,63.36,63.37,63.29,63.36,1200.0,50.6356,50.6436,50.5797,50.6356,1200.0
2018-08-08 10:50:00,63.37,63.51,63.35,63.38,5290.0,50.6436,50.7555,50.6276,50.6516,5290.0
2018-08-08 11:00:00,63.43,63.51,63.43,63.5,900.0,50.6915,50.7555,50.6915,50.7475,900.0
2018-08-08 11:10:00,63.49,63.52,63.42,63.51,1700.0,50.7395,50.7635,50.6836,50.7555,1700.0
2018-08-08 11:20:00,63.51,63.64,63.51,63.64,700.0,50.7555,50.8594,50.7555,50.8594,700.0
2018-08-08 11:30:00,63.5,63.5,63.47,63.47,300.0,50.7475,50.7475,50.7235,50.7235,300.0
2018-08-08 11:40:00,63.43,63.48,63.42,63.43,900.0,50.6915,50.7315,50.6836,50.6915,900.0
2018-08-08 11:50:00,63.5,63.5,63.46,63.5,700.0,50.7475,50.7475,50.7155,50.7475,700.0
2018-08-08 12:00:00,63.54,63.63,63.53,63.63,300.0,50.7795,50.8514,50.7715,50.8514,300.0
2018-08-08 12:10:00,63.6,63.6,63.54,63.56,700.0,50.8274,50.8274,50.7795,50.7954,700.0
2018-08-08 12:20:00,63.55,63.56,63.54,63.54,400.0,50.7874,50.7954,50.7795,50.7795,400.0
2018-08-08 12:30:00,63.55,63.55,63.5,63.5,700.0,50.7874,50.7874,50.7475,50.7475,700.0
2018-08-08 12:40:00,63.46,63.46,63.46,63.46,200.0,50.7155,50.7155,50.7155,50.7155,200.0
2018-08-08 12:50:00,63.44,63.48,63.44,63.48,700.0,50.6995,50.7315,50.6995,50.7315,700.0
2018-08-08 13:00:00,63.49,63.53,63.49,63.53,300.0,50.7395,50.7715,50.7395,50.7715,300.0
2018-08-08 13:10:00,63.51,63.52,63.47,63.52,600.0,50.7555,50.7635,50.7235,50.7635,600.0
2018-08-08 13:20:00,63.56,63.58,63.56,63.58,300.0,50.7954,50.8114,50.7954,50.8114,300.0
2018-08-08 13:30:00,63.61,63.61,63.61,63.61,100.0,50.8354,50.8354,50.8354,50.8354,100.0
2018-08-08 13:40:00,63.58,63.59,63.51,63.52,1200.0,50.8114,50.8194,50.7555,50.7635,1200.0
2018-08-08 13:50:00,63.53,63.56,63.53,63.56,400.0,50.7715,50.7954,50.7715,50.7954,400.0
2018-08-08 14:00:00,63.54,63.6,63.54,63.6,300.0,50.7795,50.8274,50.7795,50.8274,300.0
2018-08-08 14:10:00,63.59,63.59,63.54,63.58,500.0,50.8194,50.8194,50.7795,50.8114,500.0
2018-08-08 14:20:00,63.48,63.51,63.48,63.51,700.0,50.7315,50.7555,50.7315,50.7555,700.0
2018-08-08 14:30:00,63.52,63.52,63.49,63.49,200.0,50.7635,50.7635,50.7395,50.7395,200.0
2018-08-08 14:40:00,63.48,63.54,63.47,63.52,1000.0,50.7315,50.7795,50.7235,50.7635,1000.0
2018-08-08 14:50:00,63.46,63.51,63.46,63.48,599.0,50.7155,50.7555,50.7155,50.7315,599.0
2018-08-08 15:00:00,63.44,63.47,63.43,63.43,1000.0,50.6995,50.7235,50.6915,50.6915,1000.0
2018-08-08 15:10:00,63.43,63.51,63.43,63.48,800.0,50.6915,50.7555,50.6915,50.7315,800.0
2018-08-08 15:20:00,63.49,63.51,63.48,63.51,1100.0,50.7395,50.7555,50.7315,50.7555,1100.0
2018-08-08 15:30:00,63.53,63.57,63.51,63.51,800.0,50.7715,50.8034,50.7555,50.7555,800.0
2018-08-08 15:40:00,63.48,63.51,63.48,63.51,2684.0,50.7315,50.7555,50.7315,50.7555,2684.0
2018-08-08 15:50:00,63.52,63.55,63.49,63.49,5900.0,50.7635,50.7874,50.7395,50.7395,5900.0
2018-08-09 09:30:00,63.76,63.76,63.76,63.76,200.0,50.9553,50.9553,50.9553,50.9553,200.0
2018-08-09 09:40:00,63.55,63.75,63.55,63.75,487.0,50.7874,50.9473,50.7874,50.9473,487.0
2018-08-09 09:50:00,63.5,63.56,63.42,63.51,500.0,50.7475,50.7954,50.6836,50.7555,500.0
2018-08-09 10:00:00,63.59,63.65,63.47,63.47,500.0,50.8194,50.8674,50.7235,50.7235,500.0
2018-08-09 10:10:00,63.53,63.61,63.53,63.61,900.0,50.7715,50.8354,50.7715,50.8354,900.0
2018-08-09 10:20:00,63.57,63.62,63.53,63.53,400.0,50.8034,50.8434,50.7715,50.7715,400.0
2018-08-09 10:30:00,63.5,63.6,63.48,63.55,600.0,50.7475,50.8274,50.7315,50.7874,600.0
2018-08-09 10:40:00,63.49,63.61,63.49,63.6,400.0,50.7395,50.8354,50.7395,50.8274,400.0
2018-08-09 10:50:00,63.57,63.6,63.46,63.46,1300.0,50.8034,50.8274,50.7155,50.7155,1300.0
2018-08-09 11:00:00,63.43,63.69,63.43,63.66,5662.0,50.6915,50.8993,50.6915,50.8754,5662.0
2018-08-09 11:10:00,63.7,63.9,63.7,63.75,10214.0,50.9073,51.0672,50.9073,50.9473,10214.0
2018-08-09 11:20:00,63.73,63.73,63.54,63.54,7500.0,50.9313,50.9313,50.7795,50.7795,7500.0
2018-08-09 11:30:00,63.6,63.73,63.59,63.73,2600.0,50.8274,50.9313,50.8194,50.9313,2600.0
2018-08-09 11:40:00,63.79,63.89,63.72,63.89,700.0,50.9792,51.0592,50.9233,51.0592,700.0
2018-08-09 11:50:00,63.89,63.89,63.74,63.74,800.0,51.0592,51.0592,50.9393,50.9393,800.0
2018-08-09 12:00:00,63.75,63.86,63.74,63.84,400.0,50.9473,51.0352,50.9393,51.0192,400.0
2018-08-09 12:10:00,63.86,63.86,63.86,63.86,100.0,51.0352,51.0352,51.0352,51.0352,100.0
2018-08-09 12:20:00,63.79,63.83,63.79,63.83,2081.0,50.9792,51.0112,50.9792,51.0112,2081.0
2018-08-09 12:30:00,63.75,63.82,63.75,63.81,700.0,50.9473,51.0032,50.9473,50.9952,700.0
2018-08-09 12:40:00,63.83,63.84,63.81,63.81,400.0,51.0112,51.0192,50.9952,50.9952,400.0
2018-08-09 12:50:00,63.79,63.82,63.79,63.82,600.0,50.9792,51.0032,50.9792,51.0032,600.0
2018-08-09 13:00:00,63.84,63.94,63.84,63.94,3500.0,51.0192,51.0991,51.0192,51.0991,3500.0
2018-08-09 13:10:00,63.87,63.87,63.78,63.82,900.0,51.0432,51.0432,50.9713,51.0032,900.0
2018-08-09 13:20:00,63.79,63.8,63.79,63.8,200.0,50.9792,50.9872,50.9792,50.9872,200.0
2018-08-09 13:30:00,63.79,63.79,63.76,63.76,300.0,50.9792,50.9792,50.9553,50.9553,300.0
2018-08-09 13:40:00,63.72,63.72,63.71,63.71,300.0,50.9233,50.9233,50.9153,50.9153,300.0
2018-08-09 13:50:00,63.72,63.74,63.69,63.69,400.0,50.9233,50.9393,50.8993,50.8993,400.0
2018-08-09 14:00:00,63.67,63.67,63.67,63.67,200.0,50.8833,50.8833,50.8833,50.8833,200.0
2018-08-09 14:10:00,63.68,63.69,63.65,63.67,700.0,50.8913,50.8993,50.8674,50.8833,700.0
2018-08-09 14:20:00,63.64,63.76,63.64,63.76,700.0,50.8594,50.9553,50.8594,50.9553,700.0
2018-08-09 14:30:00,63.67,63.67,63.67,63.67,100.0,50.8833,50.8833,50.8833,50.8833,100.0
2018-08-09 14:40:00,63.66,63.66,63.54,63.55,700.0,50.8754,50.8754,50.7795,50.7874,700.0
2018-08-09 14:50:00,63.61,63.61,63.55,63.55,600.0,50.8354,50.8354,50.7874,50.7874,600.0
2018-08-09 15:00:00,63.53,63.55,63.5,63.52,1300.0,50.7715,50.7874,50.7475,50.7635,1300.0
2018-08-09 15:10:00,63.49,63.53,63.46,63.52,1600.0,50.7395,50.7715,50.7155,50.7635,1600.0
2018-08-09 15:20:00,63.52,63.6,63.52,63.6,914.0,50.7635,50.8274,50.7635,50.8274,914.0
2018-08-09 15:30:00,63.57,63.58,63.5,63.5,700.0,50.8034,50.8114,50.7475,50.7475,700.0
2018-08-09 15:40:00,63.5,63.5,63.49,63.5,1699.0,50.7475,50.7475,50.7395,50.7475,1699.0
2018-08-09 15:50:00,63.51,63.52,63.46,63.47,3300.0,50.7555,50.7635,50.7155,50.7235,3300.0
2018-08-10 09:30:00,63.34,63.34,63.34,63.34,100.0,50.6196,50.6196,50.6196,50.6196,100.0
2018-08-10 09:40:00,63.49,63.6,63.39,63.6,1568.0,50.7395,50.8274,50.6596,50.8274,1568.0
2018-08-10 09:50:00,63.67,63.75,63.65,63.75,750.0,50.8833,50.9473,50.8674,50.9473,750.0
2018-08-10 10:00:00,63.74,63.79,63.54,63.54,800.0,50.9393,50.9792,50.7795,50.7795,800.0
2018-08-10 10:10:00,63.45,63.45,63.35,63.4,800.0,50.7075,50.7075,50.6276,50.6676,800.0
2018-08-10 10:20:00,63.38,63.43,63.25,63.28,1300.0,50.6516,50.6915,50.5477,50.5717,1300.0
2018-08-10 10:30:00,63.08,63.15,63.05,63.15,862.0,50.4118,50.4678,50.3879,50.4678,862.0
2018-08-10 10:40:00,63.16,63.28,63.1,63.12,3248.0,50.4758,50.5717,50.4278,50.4438,3248.0
2018-08-10 10:50:00,63.15,63.18,63.07,63.07,1282.0,50.4678,50.4918,50.4038,50.4038,1282.0
2018-08-10 11:00:00,63.06,63.08,63.02,63.06,1030.0,50.3959,50.4118,50.3639,50.3959,1030.0
2018-08-10 11:10:00,63.12,63.24,63.12,63.23,700.0,50.4438,50.5397,50.4438,50.5317,700.0
2018-08-10 11:20:00,63.2,63.2,63.12,63.12,900.0,50.5077,50.5077,50.4438,50.4438,900.0
2018-08-10 11:30:00,63.15,63.35,63.15,63.31,6755.0,50.4678,50.6276,50.4678,50.5956,6755.0
2018-08-10 11:40:00,63.29,63.32,63.19,63.3,1476.0,50.5797,50.6036,50.4997,50.5877,1476.0
2018-08-10 11:50:00,63.33,63.38,63.32,63.32,600.0,50.6116,50.6516,50.6036,50.6036,600.0
2018-08-10 12:00:00,63.28,63.28,63.21,63.21,548.0,50.5717,50.5717,50.5157,50.5157,548.0
2018-08-10 12:10:00,63.15,63.2,63.15,63.2,575.0,50.4678,50.5077,50.4678,50.5077,575.0
2018-08-10 12:20:00,63.18,63.18,63.14,63.14,600.0,50.4918,50.4918,50.4598,50.4598,600.0
2018-08-10 12:30:00,63.15,63.18,63.15,63.18,400.0,50.4678,50.4918,50.4678,50.4918,400.0
2018-08-10 12:40:00,63.15,63.17,63.07,63.07,500.0,50.4678,50.4838,50.4038,50.4038,500.0
2018-08-10 12:50:00,63.01,63.03,63.01,63.03,200.0,50.3559,50.3719,50.3559,50.3719,200.0
2018-08-10 13:00:00,63.04,63.11,63.04,63.1,700.0,50.3799,50.4358,50.3799,50.4278,700.0
2018-08-10 13:10:00,63.05,63.05,62.96,62.96,800.0,50.3879,50.3879,50.3159,50.3159,800.0
2018-08-10 13:20:00,62.95,62.95,62.91,62.93,500.0,50.3079,50.3079,50.276,50.292,500.0
2018-08-10 13:30:00,62.93,63.0,62.92,62.97,1300.0,50.292,50.3479,50.284,50.3239,1300.0
2018-08-10 13:40:00,62.98,63.04,62.98,63.03,565.0,50.3319,50.3799,50.3319,50.3719,565.0
2018-08-10 13:50:00,63.01,63.01,63.0,63.01,583.0,50.3559,50.3559,50.3479,50.3559,583.0
2018-08-10 14:00:00,63.0,63.05,63.0,63.05,1123.0,50.3479,50.3879,50.3479,50.3879,1123.0
2018-08-10 14:10:00,63.04,63.04,62.99,63.0,1300.0,50.3799,50.3799,50.3399,50.3479,1300.0
2018-08-10 14:20:00,63.01,63.19,63.01,63.19,1900.0,50.3559,50.4997,50.3559,50.4997,1900.0
2018-08-10 14:30:00,63.11,63.11,62.99,62.99,1221.0,50.4358,50.4358,50.3399,50.3399,1221.0
2018-08-10 14:40:00,63.01,63.04,63.0,63.04,900.0,50.3559,50.3799,50.3479,50.3799,900.0
2018-08-10 14:50:00,63.01,63.07,63.0,63.05,1927.0,50.3559,50.4038,50.3479,50.3879,1927.0
2018-08-10 15:00:00,63.05,63.07,63.04,63.05,1759.0,50.3879,50.4038,50.3799,50.3879,1759.0
2018-08-10 15:10:00,63.05,63.08,63.04,63.08,5300.0,50.3879,50.4118,50.3799,50.4118,5300.0
2018-08-10 15:20:00,63.08,63.19,63.07,63.18,2771.0,50.4118,50.4997,50.4038,50.4918,2771.0
2018-08-10 15:30:00,63.19,63.25,63.17,63.21,2579.0,50.4997,50.5477,50.4838,50.5157,2579.0
2018-08-10 15:40:00,63.19,63.22,63.15,63.17,4965.0,50.4997,50.5237,50.4678,50.4838,4965.0
2018-08-10 15:50:00,63.17,63.18,63.12,63.13,5670.0,50.4838,50.4918,50.4438,50.4518,5670.0
2018-08-13 09:30:00,62.91,62.98,62.8,62.81,842.0,50.276,50.3319,50.1881,50.1961,842.0
2018-08-13 09:40:00,62.61,62.74,62.55,62.69,1100.0,50.0362,50.1401,49.9883,50.1002,1100.0
2018-08-13 09:50:00,62.66,62.68,62.55,62.66,1884.0,50.0762,50.0922,49.9883,50.0762,1884.0
2018-08-13 10:00:00,62.66,62.81,62.66,62.81,1000.0,50.0762,50.1961,50.0762,50.1961,1000.0
2018-08-13 10:10:00,62.82,62.9,62.8,62.87,1000.0,50.204,50.268,50.1881,50.244,1000.0
2018-08-13 10:20:00,62.89,62.91,62.81,62.81,900.0,50.26,50.276,50.1961,50.1961,900.0
2018-08-13 10:30:00,62.8,62.91,62.8,62.85,1000.0,50.1881,50.276,50.1881,50.228,1000.0
2018-08-13 10:40:00,62.83,62.89,62.72,62.72,2100.0,50.212,50.26,50.1241,50.1241,2100.0
2018-08-13 10:50:00,62.71,62.75,62.71,62.74,1600.0,50.1161,50.1481,50.1161,50.1401,1600.0
2018-08-13 11:00:00,62.73,62.78,62.73,62.77,600.0,50.1321,50.1721,50.1321,50.1641,600.0
2018-08-13 11:10:00,62.73,62.91,62.73,62.88,700.0,50.1321,50.276,50.1321,50.252,700.0
2018-08-13 11:20:00,62.88,62.93,62.88,62.93,1000.0,50.252,50.292,50.252,50.292,1000.0
2018-08-13 11:30:00,62.99,62.99,62.89,62.97,400.0,50.3399,50.3399,50.26,50.3239,400.0
2018-08-13 11:40:00,62.85,62.87,62.85,62.87,300.0,50.228,50.244,50.228,50.244,300.0
2018-08-13 11:50:00,62.81,62.86,62.81,62.82,800.0,50.1961,50.236,50.1961,50.204,800.0
2018-08-13 12:00:00,62.81,62.83,62.81,62.83,400.0,50.1961,50.212,50.1961,50.212,400.0
2018-08-13 12:10:00,62.87,62.87,62.77,62.78,1100.0,50.244,50.244,50.1641,50.1721,1100.0
2018-08-13 12:20:00,62.84,62.92,62.84,62.9,800.0,50.22,50.284,50.22,50.268,800.0
2018-08-13 12:30:00,62.88,62.93,62.88,62.93,600.0,50.252,50.292,50.252,50.292,600.0
2018-08-13 12:40:00,62.91,62.93,62.91,62.91,500.0,50.276,50.292,50.276,50.276,500.0
2018-08-13 12:50:00,62.89,62.92,62.87,62.92,1900.0,50.26,50.284,50.244,50.284,1900.0
2018-08-13 13:00:00,62.92,63.02,62.92,63.0,1800.0,50.284,50.3639,50.284,50.3479,1800.0
2018-08-13 13:10:00,63.03,63.07,63.03,63.04,700.0,50.3719,50.4038,50.3719,50.3799,700.0
2018-08-13 13:20:00,63.0,63.04,62.99,63.02,1000.0,50.3479,50.3799,50.3399,50.3639,1000.0
2018-08-13 13:30:00,63.07,63.16,63.07,63.16,500.0,50.4038,50.4758,50.4038,50.4758,500.0
2018-08-13 13:40:00,63.19,63.21,63.19,63.21,200.0,50.4997,50.5157,50.4997,50.5157,200.0
2018-08-13 13:50:00,63.2,63.21,63.17,63.17,800.0,50.5077,50.5157,50.4838,50.4838,800.0
2018-08-13 14:00:00,63.17,63.23,63.16,63.23,900.0,50.4838,50.5317,50.4758,50.5317,900.0
2018-08-13 14:10:00,63.23,63.23,63.21,63.21,400.0,50.5317,50.5317,50.5157,50.5157,400.0
2018-08-13 14:20:00,63.17,63.23,63.17,63.18,1100.0,50.4838,50.5317,50.4838,50.4918,1100.0
2018-08-13 14:30:00,63.16,63.21,63.15,63.2,1100.0,50.4758,50.5157,50.4678,50.5077,1100.0
2018-08-13 14:40:00,63.18,63.2,63.16,63.2,1100.0,50.4918,50.5077,50.4758,50.5077,1100.0
2018-08-13 14:50:00,63.2,63.22,63.18,63.18,1100.0,50.5077,50.5237,50.4918,50.4918,1100.0
2018-08-13 15:00:00,63.17,63.17,63.14,63.15,1124.0,50.4838,50.4838,50.4598,50.4678,1124.0
2018-08-13 15:10:00,63.16,63.2,63.16,63.19,1765.0,50.4758,50.5077,50.4758,50.4997,1765.0
2018-08-13 15:20:00,63.18,63.26,63.18,63.25,2262.0,50.4918,50.5557,50.4918,50.5477,2262.0
2018-08-13 15:30:00,63.24,63.28,63.22,63.26,3081.0,50.5397,50.5717,50.5237,50.5557,3081.0
2018-08-13 15:40:00,63.27,63.35,63.27,63.34,4300.0,50.5637,50.6276,50.5637,50.6196,4300.0
2018-08-13 15:50:00,63.34,63.38,63.34,63.35,9100.0,50.6196,50.6516,50.6196,50.6276,9100.0
2018-08-14 09:30:00,63.4,63.53,63.37,63.47,800.0,50.6676,50.7715,50.6436,50.7235,800.0
2018-08-14 09:40:00,63.52,63.65,63.47,63.64,700.0,50.7635,50.8674,50.7235,50.8594,700.0
2018-08-14 09:50:00,63.67,63.73,63.63,63.67,700.0,50.8833,50.9313,50.8514,50.8833,700.0
2018-08-14 10:00:00,63.74,63.74,63.69,63.72,400.0,50.9393,50.9393,50.8993,50.9233,400.0
2018-08-14 10:10:00,63.73,63.93,63.72,63.93,1000.0,50.9313,51.0911,50.9233,51.0911,1000.0
2018-08-14 10:20:00,63.81,63.94,63.81,63.94,10251.0,50.9952,51.0991,50.9952,51.0991,10251.0
2018-08-14 10:30:00,63.95,63.96,63.85,63.91,6540.0,51.1071,51.1151,51.0272,51.0751,6540.0
2018-08-14 10:40:00,63.96,64.1,63.93,64.1,26435.0,51.1151,51.227,51.0911,51.227,26435.0
2018-08-14 10:50:00,64.07,64.14,64.07,64.09,3500.0,51.203,51.259,51.203,51.219,3500.0
2018-08-14 11:00:00,64.09,64.11,64.04,64.11,1800.0,51.219,51.235,51.179,51.235,1800.0
2018-08-14 11:10:00,64.11,64.21,64.11,64.21,2436.0,51.235,51.3149,51.235,51.3149,2436.0
2018-08-14 11:20:00,64.19,64.24,64.13,64.22,1839.0,51.2989,51.3389,51.251,51.3229,1839.0
2018-08-14 11:30:00,64.25,64.26,64.19,64.26,400.0,51.3469,51.3549,51.2989,51.3549,400.0
2018-08-14 11:40:00,64.27,64.43,64.27,64.31,4900.0,51.3628,51.4907,51.3628,51.3948,4900.0
2018-08-14 11:50:00,64.3,64.4,64.3,64.3,2500.0,51.3868,51.4667,51.3868,51.3868,2500.0
2018-08-14 12:00:00,64.28,64.31,64.24,64.26,1500.0,51.3708,51.3948,51.3389,51.3549,1500.0
2018-08-14 12:10:00,64.25,64.26,64.11,64.12,2300.0,51.3469,51.3549,51.235,51.243,2300.0
2018-08-14 12:20:00,64.11,64.11,64.04,64.05,1073.0,51.235,51.235,51.179,51.187,1073.0
2018-08-14 12:30:00,64.03,64.09,64.02,64.09,1000.0,51.171,51.219,51.1631,51.219,1000.0
2018-08-14 12:40:00,64.12,64.17,64.1,64.1,700.0,51.243,51.2829,51.227,51.227,700.0
2018-08-14 12:50:00,64.07,64.07,64.0,64.05,8022.0,51.203,51.203,51.1471,51.187,8022.0
2018-08-14 13:00:00,64.05,64.11,64.0,64.05,5351.0,51.187,51.235,51.1471,51.187,5351.0
2018-08-14 13:10:00,64.02,64.06,64.02,64.06,35894.0,51.1631,51.195,51.1631,51.195,35894.0
2018-08-14 13:20:00,64.05,64.07,64.03,64.05,2000.0,51.187,51.203,51.171,51.187,2000.0
2018-08-14 13:30:00,64.0,64.01,63.96,63.97,600.0,51.1471,51.1551,51.1151,51.1231,600.0
2018-08-14 13:40:00,63.97,63.97,63.89,63.9,1400.0,51.1231,51.1231,51.0592,51.0672,1400.0
2018-08-14 13:50:00,63.92,63.99,63.89,63.95,1400.0,51.0831,51.1391,51.0592,51.1071,1400.0
2018-08-14 14:00:00,63.96,64.05,63.95,64.01,3028.0,51.1151,51.187,51.1071,51.1551,3028.0
2018-08-14 14:10:00,64.01,64.06,63.98,64.06,1827.0,51.1551,51.195,51.1311,51.195,1827.0
2018-08-14 14:20:00,64.09,64.1,64.01,64.01,4042.0,51.219,51.227,51.1551,51.1551,4042.0
2018-08-14 14:30:00,63.99,64.02,63.98,64.02,1600.0,51.1391,51.1631,51.1311,51.1631,1600.0
2018-08-14 14:40:00,64.02,64.06,64.02,64.03,700.0,51.1631,51.195,51.1631,51.171,700.0
2018-08-14 14:50:00,64.01,64.03,63.99,63.99,1200.0,51.1551,51.171,51.1391,51.1391,1200.0
2018-08-14 15:00:00,63.98,63.99,63.97,63.98,5080.0,51.1311,51.1391,51.1231,51.1311,5080.0
2018-08-14 15:10:00,63.99,64.02,63.98,63.98,2400.0,51.1391,51.1631,51.1311,51.1311,2400.0
2018-08-14 15:20:00,63.97,63.97,63.92,63.94,2600.0,51.1231,51.1231,51.0831,51.0991,2600.0
2018-08-14 15:30:00,63.96,63.98,63.95,63.98,2310.0,51.1151,51.1311,51.1071,51.1311,2310.0
2018-08-14 15:40:00,63.97,64.01,63.96,64.01,5400.0,51.1231,51.1551,51.1151,51.1551,5400.0
2018-08-14 15:50:00,64.0,64.0,63.98,63.99,19547.0,51.1471,51.1471,51.1311,51.1391,19547.0
2018-08-15 09:30:00,64.16,64.46,64.16,64.36,1200.0,51.2749,51.5147,51.2749,51.4348,1200.0
2018-08-15 09:40:00,64.36,64.52,64.35,64.51,1118.0,51.4348,51.5626,51.4268,51.5547,1118.0
2018-08-15 09:50:00,64.35,64.43,64.34,64.38,1600.0,51.4268,51.4907,51.4188,51.4508,1600.0
2018-08-15 10:00:00,64.55,64.61,64.48,64.5,2100.0,51.5866,51.6346,51.5307,51.5467,2100.0
2018-08-15 10:10:00,64.52,64.69,64.51,64.65,1880.0,51.5626,51.6985,51.5547,51.6665,1880.0
2018-08-15 10:20:00,64.66,64.77,64.66,64.69,2200.0,51.6745,51.7624,51.6745,51.6985,2200.0
2018-08-15 10:30:00,64.72,64.94,64.72,64.91,7070.0,51.7225,51.8983,51.7225,51.8743,7070.0
2018-08-15 10:40:00,64.92,64.92,64.67,64.67,1250.0,51.8823,51.8823,51.6825,51.6825,1250.0
2018-08-15 10:50:00,64.67,64.75,64.67,64.75,1150.0,51.6825,51.7465,51.6825,51.7465,1150.0
2018-08-15 11:00:00,64.75,64.9,64.75,64.9,3600.0,51.7465,51.8663,51.7465,51.8663,3600.0
2018-08-15 11:10:00,64.9,64.9,64.73,64.73,2500.0,51.8663,51.8663,51.7305,51.7305,2500.0
2018-08-15 11:20:00,64.7,64.8,64.69,64.77,1985.0,51.7065,51.7864,51.6985,51.7624,1985.0
2018-08-15 11:30:00,64.77,64.8,64.71,64.79,3600.0,51.7624,51.7864,51.7145,51.7784,3600.0
2018-08-15 11:40:00,64.76,64.85,64.75,64.82,800.0,51.7544,51.8264,51.7465,51.8024,800.0
2018-08-15 11:50:00,64.84,65.1,64.84,65.1,2511.0,51.8184,52.0262,51.8184,52.0262,2511.0
2018-08-15 12:00:00,65.12,65.12,65.05,65.08,1114.0,52.0421,52.0421,51.9862,52.0102,1114.0
2018-08-15 12:10:00,65.05,65.12,65.02,65.09,700.0,51.9862,52.0421,51.9622,52.0182,700.0
2018-08-15 12:20:00,65.07,65.07,65.02,65.02,400.0,52.0022,52.0022,51.9622,51.9622,400.0
2018-08-15 12:30:00,65.03,65.06,65.03,65.06,500.0,51.9702,51.9942,51.9702,51.9942,500.0
2018-08-15 12:40:00,65.09,65.23,65.09,65.23,800.0,52.0182,52.1301,52.0182,52.1301,800.0
2018-08-15 12:50:00,65.21,65.21,65.07,65.07,1690.0,52.1141,52.1141,52.0022,52.0022,1690.0
2018-08-15 13:00:00,65.09,65.19,65.09,65.19,500.0,52.0182,52.0981,52.0182,52.0981,500.0
2018-08-15 13:10:00,65.22,65.3,65.22,65.3,2500.0,52.1221,52.186,52.1221,52.186,2500.0
2018-08-15 13:20:00,65.38,65.57,65.37,65.57,5483.0,52.2499,52.4018,52.2419,52.4018,5483.0
2018-08-15 13:30:00,65.6,65.6,65.5,65.5,2108.0,52.4258,52.4258,52.3458,52.3458,2108.0
2018-08-15 13:40:00,65.51,65.54,65.45,65.45,2208.0,52.3538,52.3778,52.3059,52.3059,2208.0
2018-08-15 13:50:00,65.31,65.31,65.12,65.24,1400.0,52.194,52.194,52.0421,52.138,1400.0
2018-08-15 14:00:00,65.24,65.24,65.13,65.13,600.0,52.138,52.138,52.0501,52.0501,600.0
2018-08-15 14:10:00,65.17,65.27,65.17,65.26,1600.0,52.0821,52.162,52.0821,52.154,1600.0
2018-08-15 14:20:00,65.3,65.33,65.28,65.28,2100.0,52.186,52.21,52.17,52.17,2100.0
2018-08-15 14:30:00,65.28,65.29,65.24,65.24,1600.0,52.17,52.178,52.138,52.138,1600.0
2018-08-15 14:40:00,65.25,65.31,65.25,65.31,2586.0,52.146,52.194,52.146,52.194,2586.0
2018-08-15 14:50:00,65.31,65.34,65.26,65.33,2600.0,52.194,52.218,52.154,52.21,2600.0
2018-08-15 15:00:00,65.33,65.34,65.28,65.3,1700.0,52.21,52.218,52.17,52.186,1700.0
2018-08-15 15:10:00,65.3,65.3,65.28,65.29,1952.0,52.186,52.186,52.17,52.178,1952.0
2018-08-15 15:20:00,65.28,65.34,65.28,65.31,2100.0,52.17,52.218,52.17,52.194,2100.0
2018-08-15 15:30:00,65.29,65.36,65.29,65.31,2933.0,52.178,52.2339,52.178,52.194,2933.0
2018-08-15 15:40:00,65.3,65.35,65.28,65.31,4600.0,52.186,52.226,52.17,52.194,4600.0
2018-08-15 15:50:00,65.31,65.41,65.3,65.34,11238.0,52.194,52.2739,52.186,52.218,11238.0
2018-08-16 09:30:00,64.93,64.93,64.71,64.71,1700.0,51.8903,51.8903,51.7145,51.7145,1700.0
2018-08-16 09:40:00,64.94,64.94,64.94,64.94,100.0,51.8983,51.8983,51.8983,51.8983,100.0
2018-08-16 09:50:00,65.05,65.05,64.89,65.04,800.0,51.9862,51.9862,51.8583,51.9782,800.0
2018-08-16 10:00:00,65.06,65.1,64.86,64.87,1859.0,51.9942,52.0262,51.8344,51.8424,1859.0
2018-08-16 10:10:00,64.91,65.12,64.79,65.12,2100.0,51.8743,52.0421,51.7784,52.0421,2100.0
2018-08-16 10:20:00,65.09,65.12,64.94,65.04,2102.0,52.0182,52.0421,51.8983,51.9782,2102.0
2018-08-16 10:30:00,65.09,65.21,65.04,65.04,1900.0,52.0182,52.1141,51.9782,51.9782,1900.0
2018-08-16 10:40:00,65.05,65.18,65.01,65.15,3000.0,51.9862,52.0901,51.9542,52.0661,3000.0
2018-08-16 10:50:00,65.18,65.24,65.15,65.24,1300.0,52.0901,52.138,52.0661,52.138,1300.0
2018-08-16 11:00:00,65.24,65.24,65.16,65.22,2000.0,52.138,52.138,52.0741,52.1221,2000.0
2018-08-16 11:10:00,65.22,65.26,65.17,65.24,1900.0,52.1221,52.154,52.0821,52.138,1900.0
2018-08-16 11:20:00,65.26,65.4,65.25,65.4,2600.0,52.154,52.2659,52.146,52.2659,2600.0
2018-08-16 11:30:00,65.4,65.5,65.37,65.41,2300.0,52.2659,52.3458,52.2419,52.2739,2300.0
2018-08-16 11:40:00,65.4,65.46,65.4,65.45,4300.0,52.2659,52.3139,52.2659,52.3059,4300.0
2018-08-16 11:50:00,65.48,65.54,65.44,65.44,3100.0,52.3298,52.3778,52.2979,52.2979,3100.0
2018-08-16 12:00:00,65.45,65.61,65.44,65.61,2196.0,52.3059,52.4337,52.2979,52.4337,2196.0
2018-08-16 12:10:00,65.63,65.66,65.63,65.64,1800.0,52.4497,52.4737,52.4497,52.4577,1800.0
2018-08-16 12:20:00,65.65,65.68,65.64,65.68,500.0,52.4657,52.4897,52.4577,52.4897,500.0
2018-08-16 12:30:00,65.67,65.81,65.67,65.8,3700.0,52.4817,52.5936,52.4817,52.5856,3700.0
2018-08-16 12:40:00,65.77,65.81,65.68,65.68,2000.0,52.5616,52.5936,52.4897,52.4897,2000.0
2018-08-16 12:50:00,65.6,65.62,65.59,65.62,1600.0,52.4258,52.4417,52.4178,52.4417,1600.0
2018-08-16 13:00:00,65.65,65.66,65.57,65.57,1100.0,52.4657,52.4737,52.4018,52.4018,1100.0
2018-08-16 13:10:00,65.57,65.57,65.53,65.56,2000.0,52.4018,52.4018,52.3698,52.3938,2000.0
2018-08-16 13:20:00,65.6,65.71,65.6,65.71,1800.0,52.4258,52.5137,52.4258,52.5137,1800.0
2018-08-16 13:30:00,65.7,65.72,65.65,65.65,1300.0,52.5057,52.5217,52.4657,52.4657,1300.0
2018-08-16 13:40:00,65.62,65.67,65.62,65.66,1700.0,52.4417,52.4817,52.4417,52.4737,1700.0
2018-08-16 13:50:00,65.66,65.68,65.57,65.68,1727.0,52.4737,52.4897,52.4018,52.4897,1727.0
2018-08-16 14:00:00,65.67,65.85,65.65,65.8,4100.0,52.4817,52.6255,52.4657,52.5856,4100.0
2018-08-16 14:10:00,65.8,65.85,65.67,65.67,5381.0,52.5856,52.6255,52.4817,52.4817,5381.0
2018-08-16 14:20:00,65.67,65.67,65.63,65.65,1300.0,52.4817,52.4817,52.4497,52.4657,1300.0
2018-08-16 14:30:00,65.66,65.66,65.62,65.66,1500.0,52.4737,52.4737,52.4417,52.4737,1500.0
2018-08-16 14:40:00,65.66,65.66,65.54,65.54,1400.0,52.4737,52.4737,52.3778,52.3778,1400.0
2018-08-16 14:50:00,65.56,65.65,65.56,65.64,3303.0,52.3938,52.4657,52.3938,52.4577,3303.0
2018-08-16 15:00:00,65.65,65.66,65.63,65.64,2400.0,52.4657,52.4737,52.4497,52.4577,2400.0
2018-08-16 15:10:00,65.63,65.73,65.57,65.7,4500.0,52.4497,52.5296,52.4018,52.5057,4500.0
2018-08-16 15:20:00,65.7,65.75,65.66,65.68,2500.0,52.5057,52.5456,52.4737,52.4897,2500.0
2018-08-16 15:30:00,65.68,65.78,65.68,65.74,5496.0,52.4897,52.5696,52.4897,52.5376,5496.0
2018-08-16 15:40:00,65.74,65.78,65.65,65.65,3700.0,52.5376,52.5696,52.4657,52.4657,3700.0
2018-08-16 15:50:00,65.65,65.7,65.6,65.68,12891.0,52.4657,52.5057,52.4258,52.4897,12891.0
2018-08-17 09:30:00,65.75,65.87,65.75,65.87,1550.0,52.5456,52.6415,52.5456,52.6415,1550.0
2018-08-17 09:40:00,65.86,66.0,65.71,65.81,7327.0,52.6335,52.7454,52.5137,52.5936,7327.0
2018-08-17 09:50:00,65.81,65.84,65.81,65.81,1658.0,52.5936,52.6176,52.5936,52.5936,1658.0
2018-08-17 10:00:00,65.87,65.87,65.79,65.79,1100.0,52.6415,52.6415,52.5776,52.5776,1100.0
2018-08-17 10:10:00,65.86,66.0,65.85,65.88,3500.0,52.6335,52.7454,52.6255,52.6495,3500.0
2018-08-17 10:20:00,65.9,66.13,65.88,66.13,7696.0,52.6655,52.8493,52.6495,52.8493,7696.0
2018-08-17 10:30:00,66.14,66.25,66.14,66.19,2500.0,52.8573,52.9452,52.8573,52.8973,2500.0
2018-08-17 10:40:00,66.25,66.48,66.25,66.37,7013.0,52.9452,53.129,52.9452,53.0411,7013.0
2018-08-17 10:50:00,66.47,66.59,66.37,66.51,4776.0,53.121,53.2169,53.0411,53.153,4776.0
2018-08-17 11:00:00,66.56,66.56,66.43,66.5,1900.0,53.193,53.193,53.0891,53.145,1900.0
2018-08-17 11:10:00,66.5,66.55,66.47,66.48,3700.0,53.145,53.185,53.121,53.129,3700.0
2018-08-17 11:20:00,66.45,66.49,66.32,66.49,2300.0,53.105,53.137,53.0012,53.137,2300.0
2018-08-17 11:30:00,66.51,66.51,66.4,66.46,1700.0,53.153,53.153,53.0651,53.113,1700.0
2018-08-17 11:40:00,66.48,66.48,66.36,66.37,1400.0,53.129,53.129,53.0331,53.0411,1400.0
2018-08-17 11:50:00,66.37,66.4,66.34,66.34,1500.0,53.0411,53.0651,53.0171,53.0171,1500.0
2018-08-17 12:00:00,66.31,66.44,66.31,66.37,1900.0,52.9932,53.0971,52.9932,53.0411,1900.0
2018-08-17 12:10:00,66.42,66.42,66.31,66.34,1300.0,53.0811,53.0811,52.9932,53.0171,1300.0
2018-08-17 12:20:00,66.33,66.35,66.31,66.31,2500.0,53.0091,53.0251,52.9932,52.9932,2500.0
2018-08-17 12:30:00,66.33,66.35,66.32,66.33,1100.0,53.0091,53.0251,53.0012,53.0091,1100.0
2018-08-17 12:40:00,66.34,66.35,66.28,66.32,2740.0,53.0171,53.0251,52.9692,53.0012,2740.0
2018-08-17 12:50:00,66.32,66.38,66.32,66.38,1400.0,53.0012,53.0491,53.0012,53.0491,1400.0
2018-08-17 13:00:00,66.35,66.35,66.28,66.34,1800.0,53.0251,53.0251,52.9692,53.0171,1800.0
2018-08-17 13:10:00,66.33,66.36,66.33,66.36,800.0,53.0091,53.0331,53.0091,53.0331,800.0
2018-08-17 13:20:00,66.38,66.39,66.33,66.33,991.0,53.0491,53.0571,53.0091,53.0091,991.0
2018-08-17 13:30:00,66.36,66.36,66.31,66.34,900.0,53.0331,53.0331,52.9932,53.0171,900.0
2018-08-17 13:40:00,66.36,66.37,66.35,66.36,700.0,53.0331,53.0411,53.0251,53.0331,700.0
2018-08-17 13:50:00,66.37,66.4,66.35,66.4,1400.0,53.0411,53.0651,53.0251,53.0651,1400.0
2018-08-17 14:00:00,66.41,66.43,66.37,66.37,1300.0,53.0731,53.0891,53.0411,53.0411,1300.0
2018-08-17 14:10:00,66.38,66.39,66.32,66.35,2812.0,53.0491,53.0571,53.0012,53.0251,2812.0
2018-08-17 14:20:00,66.34,66.38,66.28,66.36,3200.0,53.0171,53.0491,52.9692,53.0331,3200.0
2018-08-17 14:30:00,66.35,66.37,66.31,66.34,1500.0,53.0251,53.0411,52.9932,53.0171,1500.0
2018-08-17 14:40:00,66.36,66.37,66.35,66.35,800.0,53.0331,53.0411,53.0251,53.0251,800.0
2018-08-17 14:50:00,66.35,66.42,66.35,66.4,1100.0,53.0251,53.0811,53.0251,53.0651,1100.0
2018-08-17 15:00:00,66.4,66.47,66.4,66.45,1400.0,53.0651,53.121,53.0651,53.105,1400.0
2018-08-17 15:10:00,66.45,66.52,66.43,66.51,4300.0,53.105,53.161,53.0891,53.153,4300.0
2018-08-17 15:20:00,66.51,66.54,66.48,66.51,4773.0,53.153,53.177,53.129,53.153,4773.0
2018-08-17 15:30:00,66.52,66.57,66.5,66.54,3900.0,53.161,53.2009,53.145,53.177,3900.0
2018-08-17 15:40:00,66.55,66.62,66.55,66.61,5480.0,53.185,53.2409,53.185,53.2329,5480.0
2018-08-17 15:50:00,66.61,66.72,66.59,66.7,9704.0,53.2329,53.3208,53.2169,53.3048,9704.0
2018-08-20 09:30:00,66.94,67.04,66.87,67.03,2719.0,53.4966,53.5766,53.4407,53.5686,2719.0
2018-08-20 09:40:00,67.09,67.13,66.93,66.93,1100.0,53.6165,53.6485,53.4887,53.4887,1100.0
2018-08-20 09:50:00,66.94,67.05,66.94,67.01,3850.0,53.4966,53.5846,53.4966,53.5526,3850.0
2018-08-20 10:00:00,67.02,67.12,66.95,67.11,2900.0,53.5606,53.6405,53.5046,53.6325,2900.0
2018-08-20 10:10:00,67.09,67.24,67.07,67.16,5400.0,53.6165,53.7364,53.6005,53.6725,5400.0
2018-08-20 10:20:00,67.17,67.27,67.13,67.18,6238.0,53.6805,53.7604,53.6485,53.6884,6238.0
2018-08-20 10:30:00,67.2,67.33,67.14,67.17,8477.0,53.7044,53.8083,53.6565,53.6805,8477.0
2018-08-20 10:40:00,67.17,67.19,66.98,66.98,4949.0,53.6805,53.6964,53.5286,53.5286,4949.0
2018-08-20 10:50:00,67.04,67.05,66.92,67.01,4300.0,53.5766,53.5846,53.4807,53.5526,4300.0
2018-08-20 11:00:00,67.01,67.01,66.86,66.94,4900.0,53.5526,53.5526,53.4327,53.4966,4900.0
2018-08-20 11:10:00,66.95,67.07,66.93,67.02,3600.0,53.5046,53.6005,53.4887,53.5606,3600.0
2018-08-20 11:20:00,67.02,67.03,66.9,66.92,3400.0,53.5606,53.5686,53.4647,53.4807,3400.0
2018-08-20 11:30:00,66.91,66.94,66.84,66.91,1800.0,53.4727,53.4966,53.4167,53.4727,1800.0
2018-08-20 11:40:00,66.91,67.05,66.9,67.05,700.0,53.4727,53.5846,53.4647,53.5846,700.0
2018-08-20 11:50:00,67.02,67.02,66.97,66.97,350.0,53.5606,53.5606,53.5206,53.5206,350.0
2018-08-20 12:00:00,66.94,66.95,66.93,66.94,400.0,53.4966,53.5046,53.4887,53.4966,400.0
2018-08-20 12:10:00,66.95,66.96,66.94,66.94,500.0,53.5046,53.5126,53.4966,53.4966,500.0
2018-08-20 12:20:00,67.01,67.01,66.97,66.97,500.0,53.5526,53.5526,53.5206,53.5206,500.0
2018-08-20 12:30:00,67.06,67.07,67.04,67.04,400.0,53.5925,53.6005,53.5766,53.5766,400.0
2018-08-20 12:40:00,67.03,67.12,67.0,67.12,1100.0,53.5686,53.6405,53.5446,53.6405,1100.0
2018-08-20 12:50:00,67.12,67.12,67.1,67.1,227.0,53.6405,53.6405,53.6245,53.6245,227.0
2018-08-20 13:00:00,67.09,67.18,67.08,67.16,900.0,53.6165,53.6884,53.6085,53.6725,900.0
2018-08-20 13:10:00,67.16,67.22,67.15,67.19,1100.0,53.6725,53.7204,53.6645,53.6964,1100.0
2018-08-20 13:20:00,67.2,67.2,67.13,67.17,1000.0,53.7044,53.7044,53.6485,53.6805,1000.0
2018-08-20 13:30:00,67.19,67.19,67.13,67.16,1900.0,53.6964,53.6964,53.6485,53.6725,1900.0
2018-08-20 13:40:00,67.17,67.19,67.12,67.14,3300.0,53.6805,53.6964,53.6405,53.6565,3300.0
2018-08-20 13:50:00,67.14,67.17,67.09,67.15,6320.0,53.6565,53.6805,53.6165,53.6645,6320.0
2018-08-20 14:00:00,67.14,67.15,67.12,67.13,3705.0,53.6565,53.6645,53.6405,53.6485,3705.0
2018-08-20 14:10:00,67.1,67.14,66.81,66.84,1900.0,53.6245,53.6565,53.3927,53.4167,1900.0
2018-08-20 14:20:00,66.9,66.99,66.86,66.93,3600.0,53.4647,53.5366,53.4327,53.4887,3600.0
2018-08-20 14:30:00,66.92,66.93,66.62,66.82,16453.0,53.4807,53.4887,53.2409,53.4007,16453.0
2018-08-20 14:40:00,66.8,66.8,66.52,66.55,6491.0,53.3848,53.3848,53.161,53.185,6491.0
2018-08-20 14:50:00,66.52,66.64,66.45,66.64,2000.0,53.161,53.2569,53.105,53.2569,2000.0
2018-08-20 15:00:00,66.62,66.75,66.55,66.55,5865.0,53.2409,53.3448,53.185,53.185,5865.0
2018-08-20 15:10:00,66.43,66.61,66.43,66.6,1200.0,53.0891,53.2329,53.0891,53.2249,1200.0
2018-08-20 15:20:00,66.58,66.69,66.58,66.63,2700.0,53.2089,53.2968,53.2089,53.2489,2700.0
2018-08-20 15:30:00,66.66,66.77,66.63,66.76,4000.0,53.2729,53.3608,53.2489,53.3528,4000.0
2018-08-20 15:40:00,66.74,66.76,66.72,66.74,7018.0,53.3368,53.3528,53.3208,53.3368,7018.0
2018-08-20 15:50:00,66.72,66.74,66.61,66.64,9859.0,53.3208,53.3368,53.2329,53.2569,9859.0
2018-08-21 09:30:00,66.54,66.54,66.08,66.16,2634.0,53.177,53.177,52.8094,52.8733,2634.0
2018-08-21 09:40:00,66.04,66.27,66.0,66.27,1300.0,52.7774,52.9612,52.7454,52.9612,1300.0
2018-08-21 09:50:00,66.32,66.35,66.03,66.06,1450.0,53.0012,53.0251,52.7694,52.7934,1450.0
2018-08-21 10:00:00,66.21,66.44,66.19,66.44,1238.0,52.9132,53.0971,52.8973,53.0971,1238.0
2018-08-21 10:10:00,66.45,66.5,66.36,66.41,1388.0,53.105,53.145,53.0331,53.0731,1388.0
2018-08-21 10:20:00,66.29,66.46,66.29,66.38,2300.0,52.9772,53.113,52.9772,53.0491,2300.0
2018-08-21 10:30:00,66.39,66.4,66.35,66.38,1900.0,53.0571,53.0651,53.0251,53.0491,1900.0
2018-08-21 10:40:00,66.42,66.42,66.18,66.18,645.0,53.0811,53.0811,52.8893,52.8893,645.0
2018-08-21 10:50:00,66.12,66.15,66.04,66.04,800.0,52.8413,52.8653,52.7774,52.7774,800.0
2018-08-21 11:00:00,66.02,66.1,66.02,66.05,992.0,52.7614,52.8253,52.7614,52.7854,992.0
2018-08-21 11:10:00,66.07,66.26,66.02,66.25,1900.0,52.8014,52.9532,52.7614,52.9452,1900.0
2018-08-21 11:20:00,66.23,66.31,66.22,66.29,2530.0,52.9292,52.9932,52.9212,52.9772,2530.0
2018-08-21 11:30:00,66.33,66.33,66.25,66.25,1100.0,53.0091,53.0091,52.9452,52.9452,1100.0
2018-08-21 11:40:00,66.29,66.42,66.29,66.42,300.0,52.9772,53.0811,52.9772,53.0811,300.0
2018-08-21 11:50:00,66.4,66.42,66.37,66.41,1800.0,53.0651,53.0811,53.0411,53.0731,1800.0
2018-08-21 12:00:00,66.37,66.41,66.37,66.41,200.0,53.0411,53.0731,53.0411,53.0731,200.0
2018-08-21 12:10:00,66.36,66.37,66.27,66.27,700.0,53.0331,53.0411,52.9612,52.9612,700.0
2018-08-21 12:20:00,66.29,66.3,66.29,66.3,200.0,52.9772,52.9852,52.9772,52.9852,200.0
2018-08-21 12:30:00,66.33,66.33,66.24,66.26,900.0,53.0091,53.0091,52.9372,52.9532,900.0
2018-08-21 12:40:00,66.27,66.3,66.26,66.27,600.0,52.9612,52.9852,52.9532,52.9612,600.0
2018-08-21 12:50:00,66.27,66.29,66.27,66.29,1000.0,52.9612,52.9772,52.9612,52.9772,1000.0
2018-08-21 13:00:00,66.26,66.29,66.25,66.29,4100.0,52.9532,52.9772,52.9452,52.9772,4100.0
2018-08-21 13:10:00,66.28,66.29,66.28,66.29,2600.0,52.9692,52.9772,52.9692,52.9772,2600.0
2018-08-21 13:20:00,66.33,66.34,66.31,66.34,500.0,53.0091,53.0171,52.9932,53.0171,500.0
2018-08-21 13:30:00,66.33,66.38,66.32,66.38,500.0,53.0091,53.0491,53.0012,53.0491,500.0
2018-08-21 13:40:00,66.4,66.43,66.38,66.43,1300.0,53.0651,53.0891,53.0491,53.0891,1300.0
2018-08-21 13:50:00,66.44,66.46,66.44,66.46,500.0,53.0971,53.113,53.0971,53.113,500.0
2018-08-21 14:00:00,66.49,66.53,66.49,66.51,300.0,53.137,53.169,53.137,53.153,300.0
2018-08-21 14:10:00,66.51,66.56,66.51,66.56,500.0,53.153,53.193,53.153,53.193,500.0
2018-08-21 14:20:00,66.59,66.62,66.57,66.62,1305.0,53.2169,53.2409,53.2009,53.2409,1305.0
2018-08-21 14:30:00,66.6,66.6,66.54,66.59,900.0,53.2249,53.2249,53.177,53.2169,900.0
2018-08-21 14:40:00,66.58,66.62,66.57,66.57,2898.0,53.2089,53.2409,53.2009,53.2009,2898.0
2018-08-21 14:50:00,66.56,66.63,66.56,66.57,3400.0,53.193,53.2489,53.193,53.2009,3400.0
2018-08-21 15:00:00,66.57,66.62,66.57,66.61,2200.0,53.2009,53.2409,53.2009,53.2329,2200.0
2018-08-21 15:10:00,66.62,66.67,66.62,66.65,1500.0,53.2409,53.2809,53.2409,53.2649,1500.0
2018-08-21 15:20:00,66.61,66.64,66.57,66.64,1600.0,53.2329,53.2569,53.2009,53.2569,1600.0
2018-08-21 15:30:00,66.63,66.65,66.54,66.54,1800.0,53.2489,53.2649,53.177,53.177,1800.0
2018-08-21 15:40:00,66.52,66.54,66.42,66.42,2800.0,53.161,53.177,53.0811,53.0811,2800.0
2018-08-21 15:50:00,66.41,66.52,66.41,66.42,6000.0,53.0731,53.161,53.0731,53.0811,6000.0
2018-08-22 09:30:00,66.51,66.56,66.24,66.24,1000.0,53.153,53.193,52.9372,52.9372,1000.0
2018-08-22 09:40:00,66.3,66.43,66.29,66.31,1100.0,52.9852,53.0891,52.9772,52.9932,1100.0
2018-08-22 09:50:00,66.22,66.3,66.19,66.24,1500.0,52.9212,52.9852,52.8973,52.9372,1500.0
2018-08-22 10:00:00,66.35,66.38,66.32,66.35,850.0,53.0251,53.0491,53.0012,53.0251,850.0
2018-08-22 10:10:00,66.35,66.39,66.35,66.38,1400.0,53.0251,53.0571,53.0251,53.0491,1400.0
2018-08-22 10:20:00,66.36,66.37,66.32,66.37,1300.0,53.0331,53.0411,53.0012,53.0411,1300.0
2018-08-22 10:30:00,66.34,66.34,66.2,66.24,1100.0,53.0171,53.0171,52.9053,52.9372,1100.0
2018-08-22 10:40:00,66.21,66.22,66.1,66.1,713.0,52.9132,52.9212,52.8253,52.8253,713.0
2018-08-22 10:50:00,66.11,66.11,65.94,65.97,900.0,52.8333,52.8333,52.6975,52.7214,900.0
2018-08-22 11:00:00,65.97,66.05,65.96,66.01,1400.0,52.7214,52.7854,52.7135,52.7534,1400.0
2018-08-22 11:10:00,66.01,66.02,66.01,66.01,400.0,52.7534,52.7614,52.7534,52.7534,400.0
2018-08-22 11:20:00,66.01,66.1,66.01,66.07,700.0,52.7534,52.8253,52.7534,52.8014,700.0
2018-08-22 11:30:00,66.07,66.07,66.02,66.02,300.0,52.8014,52.8014,52.7614,52.7614,300.0
2018-08-22 11:40:00,66.0,66.03,66.0,66.02,500.0,52.7454,52.7694,52.7454,52.7614,500.0
2018-08-22 11:50:00,66.01,66.02,66.01,66.02,417.0,52.7534,52.7614,52.7534,52.7614,417.0
2018-08-22 12:00:00,66.06,66.06,66.01,66.01,200.0,52.7934,52.7934,52.7534,52.7534,200.0
2018-08-22 12:10:00,66.03,66.03,66.01,66.01,300.0,52.7694,52.7694,52.7534,52.7534,300.0
2018-08-22 12:20:00,66.01,66.03,66.01,66.03,300.0,52.7534,52.7694,52.7534,52.7694,300.0
2018-08-22 12:30:00,66.03,66.03,66.03,66.03,0.0,52.7694,52.7694,52.7694,52.7694,0.0
2018-08-22 12:40:00,66.03,66.03,66.01,66.03,793.0,52.7694,52.7694,52.7534,52.7694,793.0
2018-08-22 12:50:00,66.14,66.14,66.14,66.14,100.0,52.8573,52.8573,52.8573,52.8573,100.0
2018-08-22 13:00:00,66.14,66.15,66.14,66.15,200.0,52.8573,52.8653,52.8573,52.8653,200.0
2018-08-22 13:10:00,66.13,66.14,66.13,66.14,200.0,52.8493,52.8573,52.8493,52.8573,200.0
2018-08-22 13:20:00,66.13,66.14,66.13,66.14,200.0,52.8493,52.8573,52.8493,52.8573,200.0
2018-08-22 13:30:00,66.21,66.21,66.18,66.21,1200.0,52.9132,52.9132,52.8893,52.9132,1200.0
2018-08-22 13:40:00,66.19,66.23,66.17,66.21,1300.0,52.8973,52.9292,52.8813,52.9132,1300.0
2018-08-22 13:50:00,66.21,66.22,66.19,66.19,2221.0,52.9132,52.9212,52.8973,52.8973,2221.0
2018-08-22 14:00:00,66.19,66.29,66.19,66.28,2599.0,52.8973,52.9772,52.8973,52.9692,2599.0
2018-08-22 14:10:00,66.27,66.29,66.18,66.18,2800.0,52.9612,52.9772,52.8893,52.8893,2800.0
2018-08-22 14:20:00,66.16,66.17,66.11,66.14,2200.0,52.8733,52.8813,52.8333,52.8573,2200.0
2018-08-22 14:30:00,66.16,66.17,66.12,66.17,1600.0,52.8733,52.8813,52.8413,52.8813,1600.0
2018-08-22 14:40:00,66.17,66.19,66.16,66.16,1100.0,52.8813,52.8973,52.8733,52.8733,1100.0
2018-08-22 14:50:00,66.16,66.19,66.15,66.19,1000.0,52.8733,52.8973,52.8653,52.8973,1000.0
2018-08-22 15:00:00,66.19,66.21,66.18,66.2,1000.0,52.8973,52.9132,52.8893,52.9053,1000.0
2018-08-22 15:10:00,66.18,66.2,66.18,66.2,600.0,52.8893,52.9053,52.8893,52.9053,600.0
2018-08-22 15:20:00,66.23,66.26,66.23,66.25,3000.0,52.9292,52.9532,52.9292,52.9452,3000.0
2018-08-22 15:30:00,66.26,66.27,66.26,66.27,700.0,52.9532,52.9612,52.9532,52.9612,700.0
2018-08-22 15:40:00,66.27,66.28,66.26,66.28,1500.0,52.9612,52.9692,52.9532,52.9692,1500.0
2018-08-22 15:50:00,66.3,66.3,66.26,66.27,2500.0,52.9852,52.9852,52.9532,52.9612,2500.0
2018-08-23 09:30:00,66.36,66.38,66.13,66.13,2698.0,53.0331,53.0491,52.8493,52.8493,2698.0
2018-08-23 09:40:00,66.2,66.21,65.86,65.91,5791.0,52.9053,52.9132,52.6335,52.6735,5791.0
2018-08-23 09:50:00,65.91,66.0,65.9,66.0,2321.0,52.6735,52.7454,52.6655,52.7454,2321.0
2018-08-23 10:00:00,65.94,66.09,65.94,66.07,3000.0,52.6975,52.8173,52.6975,52.8014,3000.0
2018-08-23 10:10:00,66.02,66.11,66.0,66.08,3800.0,52.7614,52.8333,52.7454,52.8094,3800.0
2018-08-23 10:20:00,66.07,66.07,65.99,66.06,5077.0,52.8014,52.8014,52.7374,52.7934,5077.0
2018-08-23 10:30:00,66.06,66.08,66.01,66.01,2000.0,52.7934,52.8094,52.7534,52.7534,2000.0
2018-08-23 10:40:00,66.02,66.05,65.95,65.95,4658.0,52.7614,52.7854,52.7055,52.7055,4658.0
2018-08-23 10:50:00,66.01,66.05,65.98,66.0,14091.0,52.7534,52.7854,52.7294,52.7454,14091.0
2018-08-23 11:00:00,65.99,66.05,65.97,65.97,10308.0,52.7374,52.7854,52.7214,52.7214,10308.0
2018-08-23 11:10:00,66.02,66.15,66.02,66.15,3100.0,52.7614,52.8653,52.7614,52.8653,3100.0
2018-08-23 11:20:00,66.16,66.23,66.13,66.19,2000.0,52.8733,52.9292,52.8493,52.8973,2000.0
2018-08-23 11:30:00,66.2,66.3,66.2,66.3,1300.0,52.9053,52.9852,52.9053,52.9852,1300.0
2018-08-23 11:40:00,66.34,66.37,66.31,66.34,800.0,53.0171,53.0411,52.9932,53.0171,800.0
2018-08-23 11:50:00,66.29,66.29,66.24,66.28,1700.0,52.9772,52.9772,52.9372,52.9692,1700.0
2018-08-23 12:00:00,66.22,66.22,66.14,66.14,700.0,52.9212,52.9212,52.8573,52.8573,700.0
2018-08-23 12:10:00,66.12,66.18,66.12,66.18,400.0,52.8413,52.8893,52.8413,52.8893,400.0
2018-08-23 12:20:00,66.16,66.16,66.06,66.08,1148.0,52.8733,52.8733,52.7934,52.8094,1148.0
2018-08-23 12:30:00,66.1,66.12,66.1,66.12,200.0,52.8253,52.8413,52.8253,52.8413,200.0
2018-08-23 12:40:00,66.14,66.16,66.13,66.16,400.0,52.8573,52.8733,52.8493,52.8733,400.0
2018-08-23 12:50:00,66.14,66.15,66.14,66.14,500.0,52.8573,52.8653,52.8573,52.8573,500.0
2018-08-23 13:00:00,66.14,66.14,66.13,66.13,500.0,52.8573,52.8573,52.8493,52.8493,500.0
2018-08-23 13:10:00,66.17,66.17,66.1,66.12,500.0,52.8813,52.8813,52.8253,52.8413,500.0
2018-08-23 13:20:00,66.11,66.11,66.08,66.11,500.0,52.8333,52.8333,52.8094,52.8333,500.0
2018-08-23 13:30:00,66.06,66.06,66.01,66.01,500.0,52.7934,52.7934,52.7534,52.7534,500.0
2018-08-23 13:40:00,66.01,66.03,65.99,66.01,700.0,52.7534,52.7694,52.7374,52.7534,700.0
2018-08-23 13:50:00,66.03,66.05,65.97,65.97,1800.0,52.7694,52.7854,52.7214,52.7214,1800.0
2018-08-23 14:00:00,65.97,65.99,65.95,65.97,1000.0,52.7214,52.7374,52.7055,52.7214,1000.0
2018-08-23 14:10:00,65.99,66.05,65.99,66.04,800.0,52.7374,52.7854,52.7374,52.7774,800.0
2018-08-23 14:20:00,66.06,66.11,66.05,66.11,700.0,52.7934,52.8333,52.7854,52.8333,700.0
2018-08-23 14:30:00,66.1,66.12,66.07,66.12,2000.0,52.8253,52.8413,52.8014,52.8413,2000.0
2018-08-23 14:40:00,66.12,66.14,66.08,66.09,1300.0,52.8413,52.8573,52.8094,52.8173,1300.0
2018-08-23 14:50:00,66.08,66.09,66.08,66.09,700.0,52.8094,52.8173,52.8094,52.8173,700.0
2018-08-23 15:00:00,66.05,66.05,66.02,66.03,500.0,52.7854,52.7854,52.7614,52.7694,500.0
2018-08-23 15:10:00,66.0,66.02,65.96,65.96,1200.0,52.7454,52.7614,52.7135,52.7135,1200.0
2018-08-23 15:20:00,65.98,65.98,65.96,65.96,1100.0,52.7294,52.7294,52.7135,52.7135,1100.0
2018-08-23 15:30:00,65.96,65.98,65.93,65.93,2200.0,52.7135,52.7294,52.6895,52.6895,2200.0
2018-08-23 15:40:00,65.93,65.96,65.88,65.88,3041.0,52.6895,52.7135,52.6495,52.6495,3041.0
2018-08-23 15:50:00,65.88,65.92,65.87,65.88,4641.0,52.6495,52.6815,52.6415,52.6495,4641.0
2018-08-24 09:30:00,65.62,65.62,65.48,65.49,500.0,52.4417,52.4417,52.3298,52.3378,500.0
2018-08-24 09:40:00,65.2,65.2,65.05,65.16,1969.0,52.1061,52.1061,51.9862,52.0741,1969.0
2018-08-24 09:50:00,65.25,65.38,65.25,65.34,700.0,52.146,52.2499,52.146,52.218,700.0
2018-08-24 10:00:00,65.29,65.44,65.29,65.44,900.0,52.178,52.2979,52.178,52.2979,900.0
2018-08-24 10:10:00,65.42,65.68,65.42,65.61,800.0,52.2819,52.4897,52.2819,52.4337,800.0
2018-08-24 10:20:00,65.6,65.6,65.44,65.45,800.0,52.4258,52.4258,52.2979,52.3059,800.0
2018-08-24 10:30:00,65.51,65.56,65.43,65.56,3403.0,52.3538,52.3938,52.2899,52.3938,3403.0
2018-08-24 10:40:00,65.56,65.61,65.55,65.55,700.0,52.3938,52.4337,52.3858,52.3858,700.0
2018-08-24 10:50:00,65.71,65.72,65.69,65.72,300.0,52.5137,52.5217,52.4977,52.5217,300.0
2018-08-24 11:00:00,65.67,65.67,65.67,65.67,100.0,52.4817,52.4817,52.4817,52.4817,100.0
2018-08-24 11:10:00,65.68,65.7,65.66,65.66,400.0,52.4897,52.5057,52.4737,52.4737,400.0
2018-08-24 11:20:00,65.77,65.8,65.74,65.74,2400.0,52.5616,52.5856,52.5376,52.5376,2400.0
2018-08-24 11:30:00,65.71,65.8,65.7,65.76,2800.0,52.5137,52.5856,52.5057,52.5536,2800.0
2018-08-24 11:40:00,65.72,65.73,65.72,65.72,400.0,52.5217,52.5296,52.5217,52.5217,400.0
2018-08-24 11:50:00,65.77,65.78,65.72,65.72,1200.0,52.5616,52.5696,52.5217,52.5217,1200.0
2018-08-24 12:00:00,65.86,65.86,65.83,65.83,332.0,52.6335,52.6335,52.6096,52.6096,332.0
2018-08-24 12:10:00,65.84,65.84,65.82,65.84,700.0,52.6176,52.6176,52.6016,52.6176,700.0
2018-08-24 12:20:00,65.83,65.84,65.79,65.81,700.0,52.6096,52.6176,52.5776,52.5936,700.0
2018-08-24 12:30:00,65.78,65.8,65.76,65.8,500.0,52.5696,52.5856,52.5536,52.5856,500.0
2018-08-24 12:40:00,65.79,65.79,65.72,65.73,600.0,52.5776,52.5776,52.5217,52.5296,600.0
2018-08-24 12:50:00,65.76,65.76,65.76,65.76,400.0,52.5536,52.5536,52.5536,52.5536,400.0
2018-08-24 13:00:00,65.8,65.8,65.78,65.79,400.0,52.5856,52.5856,52.5696,52.5776,400.0
2018-08-24 13:10:00,65.74,65.75,65.71,65.74,1100.0,52.5376,52.5456,52.5137,52.5376,1100.0
2018-08-24 13:20:00,65.71,65.73,65.71,65.73,300.0,52.5137,52.5296,52.5137,52.5296,300.0
2018-08-24 13:30:00,65.71,65.71,65.66,65.66,400.0,52.5137,52.5137,52.4737,52.4737,400.0
2018-08-24 13:40:00,65.66,65.69,65.64,65.64,500.0,52.4737,52.4977,52.4577,52.4577,500.0
2018-08-24 13:50:00,65.65,65.69,65.65,65.69,400.0,52.4657,52.4977,52.4657,52.4977,400.0
2018-08-24 14:00:00,65.64,65.64,65.63,65.64,300.0,52.4577,52.4577,52.4497,52.4577,300.0
2018-08-24 14:10:00,65.64,65.64,65.62,65.62,300.0,52.4577,52.4577,52.4417,52.4417,300.0
2018-08-24 14:20:00,65.6,65.61,65.6,65.61,539.0,52.4258,52.4337,52.4258,52.4337,539.0
2018-08-24 14:30:00,65.63,65.75,65.62,65.73,800.0,52.4497,52.5456,52.4417,52.5296,800.0
2018-08-24 14:40:00,65.72,65.82,65.72,65.78,953.0,52.5217,52.6016,52.5217,52.5696,953.0
2018-08-24 14:50:00,65.79,65.84,65.75,65.84,1400.0,52.5776,52.6176,52.5456,52.6176,1400.0
2018-08-24 15:00:00,65.82,65.89,65.82,65.89,1300.0,52.6016,52.6575,52.6016,52.6575,1300.0
2018-08-24 15:10:00,65.9,65.96,65.89,65.96,890.0,52.6655,52.7135,52.6575,52.7135,890.0
2018-08-24 15:20:00,65.98,65.98,65.93,65.94,600.0,52.7294,52.7294,52.6895,52.6975,600.0
2018-08-24 15:30:00,65.94,66.0,65.93,66.0,2807.0,52.6975,52.7454,52.6895,52.7454,2807.0
2018-08-24 15:40:00,66.01,66.03,65.97,66.02,2300.0,52.7534,52.7694,52.7214,52.7614,2300.0
2018-08-24 15:50:00,66.01,66.04,65.95,65.95,3791.0,52.7534,52.7774,52.7055,52.7055,3791.0
2018-08-27 09:30:00,65.85,65.85,65.76,65.76,200.0,52.6255,52.6255,52.5536,52.5536,200.0
2018-08-27 09:40:00,65.78,65.78,65.64,65.64,500.0,52.5696,52.5696,52.4577,52.4577,500.0
2018-08-27 09:50:00,65.61,65.77,65.61,65.77,500.0,52.4337,52.5616,52.4337,52.5616,500.0
2018-08-27 10:00:00,65.69,65.79,65.69,65.74,1100.0,52.4977,52.5776,52.4977,52.5376,1100.0
2018-08-27 10:10:00,65.76,65.76,65.56,65.56,976.0,52.5536,52.5536,52.3938,52.3938,976.0
2018-08-27 10:20:00,65.57,65.6,65.52,65.52,1400.0,52.4018,52.4258,52.3618,52.3618,1400.0
2018-08-27 10:30:00,65.61,65.61,65.5,65.58,2900.0,52.4337,52.4337,52.3458,52.4098,2900.0
2018-08-27 10:40:00,65.55,65.62,65.54,65.62,1700.0,52.3858,52.4417,52.3778,52.4417,1700.0
2018-08-27 10:50:00,65.49,65.59,65.47,65.47,1200.0,52.3378,52.4178,52.3219,52.3219,1200.0
2018-08-27 11:00:00,65.45,65.49,65.37,65.49,1300.0,52.3059,52.3378,52.2419,52.3378,1300.0
2018-08-27 11:10:00,65.5,65.53,65.49,65.51,500.0,52.3458,52.3698,52.3378,52.3538,500.0
2018-08-27 11:20:00,65.41,65.45,65.41,65.44,800.0,52.2739,52.3059,52.2739,52.2979,800.0
2018-08-27 11:30:00,65.52,65.52,65.44,65.49,1000.0,52.3618,52.3618,52.2979,52.3378,1000.0
2018-08-27 11:40:00,65.52,65.53,65.35,65.51,7492.0,52.3618,52.3698,52.226,52.3538,7492.0
2018-08-27 11:50:00,65.51,65.59,65.51,65.59,1500.0,52.3538,52.4178,52.3538,52.4178,1500.0
2018-08-27 12:00:00,65.58,65.63,65.55,65.55,700.0,52.4098,52.4497,52.3858,52.3858,700.0
2018-08-27 12:10:00,65.57,65.57,65.49,65.49,1900.0,52.4018,52.4018,52.3378,52.3378,1900.0
2018-08-27 12:20:00,65.52,65.54,65.52,65.54,1700.0,52.3618,52.3778,52.3618,52.3778,1700.0
2018-08-27 12:30:00,65.58,65.58,65.56,65.56,600.0,52.4098,52.4098,52.3938,52.3938,600.0
2018-08-27 12:40:00,65.54,65.56,65.51,65.56,600.0,52.3778,52.3938,52.3538,52.3938,600.0
2018-08-27 12:50:00,65.55,65.56,65.55,65.56,400.0,52.3858,52.3938,52.3858,52.3938,400.0
2018-08-27 13:00:00,65.62,65.62,65.58,65.58,700.0,52.4417,52.4417,52.4098,52.4098,700.0
2018-08-27 13:10:00,65.54,65.55,65.46,65.47,1800.0,52.3778,52.3858,52.3139,52.3219,1800.0
2018-08-27 13:20:00,65.46,65.53,65.46,65.48,3000.0,52.3139,52.3698,52.3139,52.3298,3000.0
2018-08-27 13:30:00,65.52,65.64,65.52,65.64,900.0,52.3618,52.4577,52.3618,52.4577,900.0
2018-08-27 13:40:00,65.65,65.65,65.62,65.64,400.0,52.4657,52.4657,52.4417,52.4577,400.0
2018-08-27 13:50:00,65.64,65.68,65.64,65.68,600.0,52.4577,52.4897,52.4577,52.4897,600.0
2018-08-27 14:00:00,65.7,65.7,65.65,65.65,500.0,52.5057,52.5057,52.4657,52.4657,500.0
2018-08-27 14:10:00,65.65,65.7,65.65,65.7,700.0,52.4657,52.5057,52.4657,52.5057,700.0
2018-08-27 14:20:00,65.71,65.72,65.71,65.72,500.0,52.5137,52.5217,52.5137,52.5217,500.0
2018-08-27 14:30:00,65.72,65.77,65.72,65.77,400.0,52.5217,52.5616,52.5217,52.5616,400.0
2018-08-27 14:40:00,65.78,65.78,65.71,65.71,500.0,52.5696,52.5696,52.5137,52.5137,500.0
2018-08-27 14:50:00,65.69,65.69,65.65,65.68,1700.0,52.4977,52.4977,52.4657,52.4897,1700.0
2018-08-27 15:00:00,65.68,65.73,65.68,65.72,1100.0,52.4897,52.5296,52.4897,52.5217,1100.0
2018-08-27 15:10:00,65.73,65.76,65.71,65.76,1588.0,52.5296,52.5536,52.5137,52.5536,1588.0
2018-08-27 15:20:00,65.79,65.82,65.77,65.78,1400.0,52.5776,52.6016,52.5616,52.5696,1400.0
2018-08-27 15:30:00,65.81,65.89,65.81,65.87,1800.0,52.5936,52.6575,52.5936,52.6415,1800.0
2018-08-27 15:40:00,65.9,65.94,65.87,65.88,3200.0,52.6655,52.6975,52.6415,52.6495,3200.0
2018-08-27 15:50:00,65.87,65.94,65.86,65.91,7448.0,52.6415,52.6975,52.6335,52.6735,7448.0
2018-08-28 09:30:00,65.85,65.85,65.72,65.78,600.0,52.6255,52.6255,52.5217,52.5696,600.0
2018-08-28 09:40:00,65.91,65.98,65.91,65.93,600.0,52.6735,52.7294,52.6735,52.6895,600.0
2018-08-28 09:50:00,66.0,66.0,65.89,66.0,600.0,52.7454,52.7454,52.6575,52.7454,600.0
2018-08-28 10:00:00,66.0,66.04,65.7,65.87,5820.0,52.7454,52.7774,52.5057,52.6415,5820.0
2018-08-28 10:10:00,65.89,65.92,65.88,65.89,2000.0,52.6575,52.6815,52.6495,52.6575,2000.0
2018-08-28 10:20:00,65.78,65.8,65.77,65.78,568.0,52.5696,52.5856,52.5616,52.5696,568.0
2018-08-28 10:30:00,65.89,65.9,65.87,65.88,500.0,52.6575,52.6655,52.6415,52.6495,500.0
2018-08-28 10:40:00,65.81,65.9,65.81,65.89,800.0,52.5936,52.6655,52.5936,52.6575,800.0
2018-08-28 10:50:00,65.85,65.9,65.79,65.9,400.0,52.6255,52.6655,52.5776,52.6655,400.0
2018-08-28 11:00:00,65.94,65.94,65.89,65.89,600.0,52.6975,52.6975,52.6575,52.6575,600.0
2018-08-28 11:10:00,65.94,65.94,65.94,65.94,200.0,52.6975,52.6975,52.6975,52.6975,200.0
2018-08-28 11:20:00,65.93,66.03,65.93,66.03,300.0,52.6895,52.7694,52.6895,52.7694,300.0
2018-08-28 11:30:00,66.1,66.16,66.08,66.12,400.0,52.8253,52.8733,52.8094,52.8413,400.0
2018-08-28 11:40:00,66.12,66.2,66.12,66.2,900.0,52.8413,52.9053,52.8413,52.9053,900.0
2018-08-28 11:50:00,66.2,66.2,66.14,66.14,700.0,52.9053,52.9053,52.8573,52.8573,700.0
2018-08-28 12:00:00,66.17,66.19,66.17,66.19,200.0,52.8813,52.8973,52.8813,52.8973,200.0
2018-08-28 12:10:00,66.17,66.19,66.16,66.16,1000.0,52.8813,52.8973,52.8733,52.8733,1000.0
2018-08-28 12:20:00,66.2,66.26,66.2,66.26,1357.0,52.9053,52.9532,52.9053,52.9532,1357.0
2018-08-28 12:30:00,66.25,66.27,66.23,66.27,955.0,52.9452,52.9612,52.9292,52.9612,955.0
2018-08-28 12:40:00,66.28,66.28,66.25,66.25,300.0,52.9692,52.9692,52.9452,52.9452,300.0
2018-08-28 12:50:00,66.24,66.28,66.24,66.26,400.0,52.9372,52.9692,52.9372,52.9532,400.0
2018-08-28 13:00:00,66.27,66.27,66.23,66.25,999.0,52.9612,52.9612,52.9292,52.9452,999.0
2018-08-28 13:10:00,66.27,66.3,66.26,66.3,900.0,52.9612,52.9852,52.9532,52.9852,900.0
2018-08-28 13:20:00,66.36,66.37,66.36,66.37,200.0,53.0331,53.0411,53.0331,53.0411,200.0
2018-08-28 13:30:00,66.34,66.39,66.34,66.39,500.0,53.0171,53.0571,53.0171,53.0571,500.0
2018-08-28 13:40:00,66.43,66.43,66.35,66.36,1000.0,53.0891,53.0891,53.0251,53.0331,1000.0
2018-08-28 13:50:00,66.38,66.4,66.33,66.33,1700.0,53.0491,53.0651,53.0091,53.0091,1700.0
2018-08-28 14:00:00,66.35,66.43,66.35,66.42,600.0,53.0251,53.0891,53.0251,53.0811,600.0
2018-08-28 14:10:00,66.45,66.45,66.39,66.39,800.0,53.105,53.105,53.0571,53.0571,800.0
2018-08-28 14:20:00,66.38,66.41,66.36,66.41,1400.0,53.0491,53.0731,53.0331,53.0731,1400.0
2018-08-28 14:30:00,66.38,66.43,66.37,66.37,1499.0,53.0491,53.0891,53.0411,53.0411,1499.0
2018-08-28 14:40:00,66.38,66.42,66.37,66.42,900.0,53.0491,53.0811,53.0411,53.0811,900.0
2018-08-28 14:50:00,66.41,66.43,66.39,66.43,929.0,53.0731,53.0891,53.0571,53.0891,929.0
2018-08-28 15:00:00,66.44,66.44,66.4,66.42,1423.0,53.0971,53.0971,53.0651,53.0811,1423.0
2018-08-28 15:10:00,66.45,66.55,66.45,66.55,800.0,53.105,53.185,53.105,53.185,800.0
2018-08-28 15:20:00,66.56,66.64,66.56,66.6,1473.0,53.193,53.2569,53.193,53.2249,1473.0
2018-08-28 15:30:00,66.62,66.74,66.62,66.74,604.0,53.2409,53.3368,53.2409,53.3368,604.0
2018-08-28 15:40:00,66.76,66.8,66.76,66.76,3268.0,53.3528,53.3848,53.3528,53.3528,3268.0
2018-08-28 15:50:00,66.68,66.82,66.68,66.82,4902.0,53.2889,53.4007,53.2889,53.4007,4902.0
2018-08-29 09:30:00,66.81,66.92,66.76,66.92,1121.0,53.3927,53.4807,53.3528,53.4807,1121.0
2018-08-29 09:40:00,67.0,67.0,66.77,66.83,1512.0,53.5446,53.5446,53.3608,53.4087,1512.0
2018-08-29 09:50:00,66.81,66.91,66.8,66.84,1047.0,53.3927,53.4727,53.3848,53.4167,1047.0
2018-08-29 10:00:00,66.81,67.01,66.81,66.82,2300.0,53.3927,53.5526,53.3927,53.4007,2300.0
2018-08-29 10:10:00,66.75,66.82,66.75,66.8,1624.0,53.3448,53.4007,53.3448,53.3848,1624.0
2018-08-29 10:20:00,66.8,66.84,66.78,66.82,2261.0,53.3848,53.4167,53.3688,53.4007,2261.0
2018-08-29 10:30:00,66.81,66.81,66.76,66.78,1746.0,53.3927,53.3927,53.3528,53.3688,1746.0
2018-08-29 10:40:00,66.83,66.83,66.75,66.77,4340.0,53.4087,53.4087,53.3448,53.3608,4340.0
2018-08-29 10:50:00,66.77,66.79,66.7,66.78,3325.0,53.3608,53.3768,53.3048,53.3688,3325.0
2018-08-29 11:00:00,66.78,66.82,66.78,66.82,1000.0,53.3688,53.4007,53.3688,53.4007,1000.0
2018-08-29 11:10:00,66.82,66.84,66.75,66.82,2528.0,53.4007,53.4167,53.3448,53.4007,2528.0
2018-08-29 11:20:00,66.81,66.85,66.8,66.84,2100.0,53.3927,53.4247,53.3848,53.4167,2100.0
2018-08-29 11:30:00,66.85,66.85,66.78,66.79,1467.0,53.4247,53.4247,53.3688,53.3768,1467.0
2018-08-29 11:40:00,66.78,66.81,66.75,66.81,900.0,53.3688,53.3927,53.3448,53.3927,900.0
2018-08-29 11:50:00,66.77,66.84,66.77,66.8,900.0,53.3608,53.4167,53.3608,53.3848,900.0
2018-08-29 12:00:00,66.83,66.83,66.79,66.8,800.0,53.4087,53.4087,53.3768,53.3848,800.0
2018-08-29 12:10:00,66.83,66.84,66.83,66.83,600.0,53.4087,53.4167,53.4087,53.4087,600.0
2018-08-29 12:20:00,66.82,66.86,66.82,66.86,1237.0,53.4007,53.4327,53.4007,53.4327,1237.0
2018-08-29 12:30:00,66.87,66.89,66.85,66.85,1500.0,53.4407,53.4567,53.4247,53.4247,1500.0
2018-08-29 12:40:00,66.85,66.86,66.81,66.82,1200.0,53.4247,53.4327,53.3927,53.4007,1200.0
2018-08-29 12:50:00,66.83,66.83,66.83,66.83,100.0,53.4087,53.4087,53.4087,53.4087,100.0
2018-08-29 13:00:00,66.85,66.87,66.83,66.83,1642.0,53.4247,53.4407,53.4087,53.4087,1642.0
2018-08-29 13:10:00,66.84,66.85,66.83,66.84,600.0,53.4167,53.4247,53.4087,53.4167,600.0
2018-08-29 13:20:00,66.83,66.84,66.79,66.84,1500.0,53.4087,53.4167,53.3768,53.4167,1500.0
2018-08-29 13:30:00,66.85,66.85,66.82,66.84,1047.0,53.4247,53.4247,53.4007,53.4167,1047.0
2018-08-29 13:40:00,66.79,66.83,66.79,66.83,700.0,53.3768,53.4087,53.3768,53.4087,700.0
2018-08-29 13:50:00,66.82,66.82,66.76,66.76,1441.0,53.4007,53.4007,53.3528,53.3528,1441.0
2018-08-29 14:00:00,66.76,66.8,66.76,66.77,1300.0,53.3528,53.3848,53.3528,53.3608,1300.0
2018-08-29 14:10:00,66.75,66.75,66.7,66.72,1000.0,53.3448,53.3448,53.3048,53.3208,1000.0
2018-08-29 14:20:00,66.72,66.74,66.68,66.74,1950.0,53.3208,53.3368,53.2889,53.3368,1950.0
2018-08-29 14:30:00,66.77,66.77,66.75,66.75,603.0,53.3608,53.3608,53.3448,53.3448,603.0
2018-08-29 14:40:00,66.75,66.75,66.73,66.73,702.0,53.3448,53.3448,53.3288,53.3288,702.0
2018-08-29 14:50:00,66.71,66.71,66.69,66.69,1179.0,53.3128,53.3128,53.2968,53.2968,1179.0
2018-08-29 15:00:00,66.71,66.72,66.69,66.7,800.0,53.3128,53.3208,53.2968,53.3048,800.0
2018-08-29 15:10:00,66.69,66.75,66.69,66.74,2207.0,53.2968,53.3448,53.2968,53.3368,2207.0
2018-08-29 15:20:00,66.73,66.78,66.7,66.78,1997.0,53.3288,53.3688,53.3048,53.3688,1997.0
2018-08-29 15:30:00,66.79,66.8,66.77,66.79,1700.0,53.3768,53.3848,53.3608,53.3768,1700.0
2018-08-29 15:40:00,66.78,66.79,66.74,66.74,3421.0,53.3688,53.3768,53.3368,53.3368,3421.0
2018-08-29 15:50:00,66.75,66.78,66.69,66.69,6500.0,53.3448,53.3688,53.2968,53.2968,6500.0
2018-08-30 09:30:00,66.74,66.81,66.57,66.57,1800.0,53.3368,53.3927,53.2009,53.2009,1800.0
2018-08-30 09:40:00,66.53,66.62,66.53,66.55,1000.0,53.169,53.2409,53.169,53.185,1000.0
2018-08-30 09:50:00,66.66,66.75,66.66,66.66,2100.0,53.2729,53.3448,53.2729,53.2729,2100.0
2018-08-30 10:00:00,66.69,66.8,66.69,66.77,2300.0,53.2968,53.3848,53.2968,53.3608,2300.0
2018-08-30 10:10:00,66.77,66.81,66.7,66.71,1200.0,53.3608,53.3927,53.3048,53.3128,1200.0
2018-08-30 10:20:00,66.77,66.77,66.65,66.65,1000.0,53.3608,53.3608,53.2649,53.2649,1000.0
2018-08-30 10:30:00,66.65,66.7,66.54,66.54,2100.0,53.2649,53.3048,53.177,53.177,2100.0
2018-08-30 10:40:00,66.52,66.56,66.52,66.54,1336.0,53.161,53.193,53.161,53.177,1336.0
2018-08-30 10:50:00,66.55,66.6,66.53,66.6,1000.0,53.185,53.2249,53.169,53.2249,1000.0
2018-08-30 11:00:00,66.65,66.65,66.54,66.58,900.0,53.2649,53.2649,53.177,53.2089,900.0
2018-08-30 11:10:00,66.57,66.57,66.5,66.5,700.0,53.2009,53.2009,53.145,53.145,700.0
2018-08-30 11:20:00,66.53,66.53,66.48,66.48,800.0,53.169,53.169,53.129,53.129,800.0
2018-08-30 11:30:00,66.45,66.54,66.44,66.52,500.0,53.105,53.177,53.0971,53.161,500.0
2018-08-30 11:40:00,66.56,66.63,66.54,66.63,800.0,53.193,53.2489,53.177,53.2489,800.0
2018-08-30 11:50:00,66.63,66.68,66.62,66.68,400.0,53.2489,53.2889,53.2409,53.2889,400.0
2018-08-30 12:00:00,66.62,66.65,66.62,66.65,200.0,53.2409,53.2649,53.2409,53.2649,200.0
2018-08-30 12:10:00,66.64,66.76,66.64,66.76,800.0,53.2569,53.3528,53.2569,53.3528,800.0
2018-08-30 12:20:00,66.76,66.8,66.76,66.8,500.0,53.3528,53.3848,53.3528,53.3848,500.0
2018-08-30 12:30:00,66.77,66.77,66.76,66.77,500.0,53.3608,53.3608,53.3528,53.3608,500.0
2018-08-30 12:40:00,66.79,66.8,66.78,66.79,710.0,53.3768,53.3848,53.3688,53.3768,710.0
2018-08-30 12:50:00,66.79,66.79,66.76,66.77,400.0,53.3768,53.3768,53.3528,53.3608,400.0
2018-08-30 13:00:00,66.74,66.74,66.67,66.68,1000.0,53.3368,53.3368,53.2809,53.2889,1000.0
2018-08-30 13:10:00,66.71,66.71,66.7,66.7,300.0,53.3128,53.3128,53.3048,53.3048,300.0
2018-08-30 13:20:00,66.7,66.75,66.7,66.75,600.0,53.3048,53.3448,53.3048,53.3448,600.0
2018-08-30 13:30:00,66.77,66.81,66.75,66.75,500.0,53.3608,53.3927,53.3448,53.3448,500.0
2018-08-30 13:40:00,66.75,66.75,66.72,66.74,700.0,53.3448,53.3448,53.3208,53.3368,700.0
2018-08-30 13:50:00,66.78,66.79,66.76,66.77,800.0,53.3688,53.3768,53.3528,53.3608,800.0
2018-08-30 14:00:00,66.79,66.79,66.73,66.73,900.0,53.3768,53.3768,53.3288,53.3288,900.0
2018-08-30 14:10:00,66.68,66.69,66.64,66.66,1300.0,53.2889,53.2968,53.2569,53.2729,1300.0
2018-08-30 14:20:00,66.58,66.61,66.58,66.59,700.0,53.2089,53.2329,53.2089,53.2169,700.0
2018-08-30 14:30:00,66.61,66.64,66.61,66.64,400.0,53.2329,53.2569,53.2329,53.2569,400.0
2018-08-30 14:40:00,66.65,66.66,66.63,66.64,1700.0,53.2649,53.2729,53.2489,53.2569,1700.0
2018-08-30 14:50:00,66.61,66.61,66.58,66.6,1599.0,53.2329,53.2329,53.2089,53.2249,1599.0
2018-08-30 15:00:00,66.58,66.59,66.5,66.57,1900.0,53.2089,53.2169,53.145,53.2009,1900.0
2018-08-30 15:10:00,66.58,66.6,66.52,66.52,1600.0,53.2089,53.2249,53.161,53.161,1600.0
2018-08-30 15:20:00,66.53,66.54,66.5,66.53,1100.0,53.169,53.177,53.145,53.169,1100.0
2018-08-30 15:30:00,66.53,66.59,66.53,66.57,2600.0,53.169,53.2169,53.169,53.2009,2600.0
2018-08-30 15:40:00,66.57,66.64,66.57,66.63,2500.0,53.2009,53.2569,53.2009,53.2489,2500.0
2018-08-30 15:50:00,66.63,66.67,66.59,66.59,6396.0,53.2489,53.2809,53.2169,53.2169,6396.0
2018-08-31 09:30:00,66.68,66.75,66.68,66.75,267.0,53.2889,53.3448,53.2889,53.3448,267.0
2018-08-31 09:40:00,66.75,66.91,66.75,66.91,700.0,53.3448,53.4727,53.3448,53.4727,700.0
2018-08-31 09:50:00,66.98,67.14,66.98,67.01,800.0,53.5286,53.6565,53.5286,53.5526,800.0
2018-08-31 10:00:00,66.94,66.94,66.8,66.81,2754.0,53.4966,53.4966,53.3848,53.3927,2754.0
2018-08-31 10:10:00,66.82,66.87,66.78,66.87,2079.0,53.4007,53.4407,53.3688,53.4407,2079.0
2018-08-31 10:20:00,66.86,66.87,66.76,66.77,1100.0,53.4327,53.4407,53.3528,53.3608,1100.0
2018-08-31 10:30:00,66.79,66.82,66.76,66.82,800.0,53.3768,53.4007,53.3528,53.4007,800.0
2018-08-31 10:40:00,66.72,66.72,66.62,66.67,2747.0,53.3208,53.3208,53.2409,53.2809,2747.0
2018-08-31 10:50:00,66.64,66.75,66.63,66.75,1100.0,53.2569,53.3448,53.2489,53.3448,1100.0
2018-08-31 11:00:00,66.7,66.72,66.64,66.72,1340.0,53.3048,53.3208,53.2569,53.3208,1340.0
2018-08-31 11:10:00,66.68,66.68,66.54,66.58,2100.0,53.2889,53.2889,53.177,53.2089,2100.0
2018-08-31 11:20:00,66.58,66.64,66.58,66.6,2867.0,53.2089,53.2569,53.2089,53.2249,2867.0
2018-08-31 11:30:00,66.62,66.64,66.61,66.62,800.0,53.2409,53.2569,53.2329,53.2409,800.0
2018-08-31 11:40:00,66.62,66.63,66.61,66.62,1100.0,53.2409,53.2489,53.2329,53.2409,1100.0
2018-08-31 11:50:00,66.6,66.72,66.6,66.7,1306.0,53.2249,53.3208,53.2249,53.3048,1306.0
2018-08-31 12:00:00,66.64,66.64,66.56,66.56,1221.0,53.2569,53.2569,53.193,53.193,1221.0
2018-08-31 12:10:00,66.58,66.58,66.5,66.51,2200.0,53.2089,53.2089,53.145,53.153,2200.0
2018-08-31 12:20:00,66.48,66.49,66.42,66.42,1598.0,53.129,53.137,53.0811,53.0811,1598.0
2018-08-31 12:30:00,66.43,66.43,66.37,66.37,1100.0,53.0891,53.0891,53.0411,53.0411,1100.0
2018-08-31 12:40:00,66.39,66.47,66.39,66.46,937.0,53.0571,53.121,53.0571,53.113,937.0
2018-08-31 12:50:00,66.41,66.41,66.41,66.41,100.0,53.0731,53.0731,53.0731,53.0731,100.0
2018-08-31 13:00:00,66.42,66.48,66.42,66.48,700.0,53.0811,53.129,53.0811,53.129,700.0
2018-08-31 13:10:00,66.48,66.5,66.4,66.4,1040.0,53.129,53.145,53.0651,53.0651,1040.0
2018-08-31 13:20:00,66.4,66.44,66.39,66.44,1100.0,53.0651,53.0971,53.0571,53.0971,1100.0
2018-08-31 13:30:00,66.45,66.5,66.45,66.47,1000.0,53.105,53.145,53.105,53.121,1000.0
2018-08-31 13:40:00,66.46,66.46,66.41,66.43,1023.0,53.113,53.113,53.0731,53.0891,1023.0
2018-08-31 13:50:00,66.48,66.54,66.48,66.54,2686.0,53.129,53.177,53.129,53.177,2686.0
2018-08-31 14:00:00,66.55,66.55,66.52,66.52,2063.0,53.185,53.185,53.161,53.161,2063.0
2018-08-31 14:10:00,66.5,66.63,66.5,66.63,1199.0,53.145,53.2489,53.145,53.2489,1199.0
2018-08-31 14:20:00,66.63,66.66,66.6,66.6,1124.0,53.2489,53.2729,53.2249,53.2249,1124.0
2018-08-31 14:30:00,66.58,66.63,66.57,66.63,1300.0,53.2089,53.2489,53.2009,53.2489,1300.0
2018-08-31 14:40:00,66.66,66.67,66.66,66.67,671.0,53.2729,53.2809,53.2729,53.2809,671.0
2018-08-31 14:50:00,66.67,66.68,66.63,66.63,1245.0,53.2809,53.2889,53.2489,53.2489,1245.0
2018-08-31 15:00:00,66.62,66.64,66.62,66.64,1678.0,53.2409,53.2569,53.2409,53.2569,1678.0
2018-08-31 15:10:00,66.63,66.66,66.63,66.66,1566.0,53.2489,53.2729,53.2489,53.2729,1566.0
2018-08-31 15:20:00,66.65,66.67,66.63,66.64,1890.0,53.2649,53.2809,53.2489,53.2569,1890.0
2018-08-31 15:30:00,66.62,66.71,66.62,66.71,1800.0,53.2409,53.3128,53.2409,53.3128,1800.0
2018-08-31 15:40:00,66.72,66.72,66.65,66.7,4872.0,53.3208,53.3208,53.2649,53.3048,4872.0
2018-08-31 15:50:00,66.71,66.74,66.7,66.71,18140.0,53.3128,53.3368,53.3048,53.3128,18140.0
2018-09-04 09:30:00,66.66,66.84,66.66,66.84,500.0,53.2729,53.4167,53.2729,53.4167,500.0
2018-09-04 09:40:00,66.78,66.78,66.76,66.76,300.0,53.3688,53.3688,53.3528,53.3528,300.0
2018-09-04 09:50:00,66.55,66.56,66.42,66.42,1100.0,53.185,53.193,53.0811,53.0811,1100.0
2018-09-04 10:00:00,66.47,66.47,66.32,66.32,900.0,53.121,53.121,53.0012,53.0012,900.0
2018-09-04 10:10:00,66.35,66.64,66.35,66.59,2114.0,53.0251,53.2569,53.0251,53.2169,2114.0
2018-09-04 10:20:00,66.56,66.69,66.53,66.57,3638.0,53.193,53.2968,53.169,53.2009,3638.0
2018-09-04 10:30:00,66.59,66.73,66.51,66.51,3100.0,53.2169,53.3288,53.153,53.153,3100.0
2018-09-04 10:40:00,66.5,66.56,66.41,66.44,2800.0,53.145,53.193,53.0731,53.0971,2800.0
2018-09-04 10:50:00,66.46,66.46,66.38,66.42,2249.0,53.113,53.113,53.0491,53.0811,2249.0
2018-09-04 11:00:00,66.4,66.47,66.4,66.41,3111.0,53.0651,53.121,53.0651,53.0731,3111.0
2018-09-04 11:10:00,66.43,66.45,66.41,66.43,4031.0,53.0891,53.105,53.0731,53.0891,4031.0
2018-09-04 11:20:00,66.42,66.44,66.32,66.38,3900.0,53.0811,53.0971,53.0012,53.0491,3900.0
2018-09-04 11:30:00,66.33,66.33,66.06,66.18,2500.0,53.0091,53.0091,52.7934,52.8893,2500.0
2018-09-04 11:40:00,66.17,66.17,66.06,66.16,1800.0,52.8813,52.8813,52.7934,52.8733,1800.0
2018-09-04 11:50:00,66.18,66.23,66.13,66.15,1500.0,52.8893,52.9292,52.8493,52.8653,1500.0
2018-09-04 12:00:00,66.19,66.19,66.09,66.11,2777.0,52.8973,52.8973,52.8173,52.8333,2777.0
2018-09-04 12:10:00,66.12,66.15,66.09,66.12,2100.0,52.8413,52.8653,52.8173,52.8413,2100.0
2018-09-04 12:20:00,66.14,66.14,65.99,65.99,2400.0,52.8573,52.8573,52.7374,52.7374,2400.0
2018-09-04 12:30:00,65.98,66.03,65.98,66.03,400.0,52.7294,52.7694,52.7294,52.7694,400.0
2018-09-04 12:40:00,66.01,66.03,66.01,66.03,1500.0,52.7534,52.7694,52.7534,52.7694,1500.0
2018-09-04 12:50:00,66.03,66.14,66.02,66.14,2448.0,52.7694,52.8573,52.7614,52.8573,2448.0
2018-09-04 13:00:00,66.13,66.14,66.13,66.13,1100.0,52.8493,52.8573,52.8493,52.8493,1100.0
2018-09-04 13:10:00,66.13,66.15,66.13,66.13,700.0,52.8493,52.8653,52.8493,52.8493,700.0
2018-09-04 13:20:00,66.14,66.14,66.12,66.12,800.0,52.8573,52.8573,52.8413,52.8413,800.0
2018-09-04 13:30:00,66.1,66.15,66.1,66.14,1745.0,52.8253,52.8653,52.8253,52.8573,1745.0
2018-09-04 13:40:00,66.13,66.15,66.11,66.15,2014.0,52.8493,52.8653,52.8333,52.8653,2014.0
2018-09-04 13:50:00,66.17,66.2,66.15,66.15,1300.0,52.8813,52.9053,52.8653,52.8653,1300.0
2018-09-04 14:00:00,66.13,66.16,66.12,66.13,3400.0,52.8493,52.8733,52.8413,52.8493,3400.0
2018-09-04 14:10:00,66.13,66.13,66.01,66.02,1100.0,52.8493,52.8493,52.7534,52.7614,1100.0
2018-09-04 14:20:00,66.03,66.17,66.03,66.17,800.0,52.7694,52.8813,52.7694,52.8813,800.0
2018-09-04 14:30:00,66.17,66.19,66.17,66.18,900.0,52.8813,52.8973,52.8813,52.8893,900.0
2018-09-04 14:40:00,66.19,66.2,66.17,66.19,1200.0,52.8973,52.9053,52.8813,52.8973,1200.0
2018-09-04 14:50:00,66.19,66.26,66.19,66.22,1600.0,52.8973,52.9532,52.8973,52.9212,1600.0
2018-09-04 15:00:00,66.26,66.28,66.22,66.28,1600.0,52.9532,52.9692,52.9212,52.9692,1600.0
2018-09-04 15:10:00,66.24,66.24,66.19,66.19,1200.0,52.9372,52.9372,52.8973,52.8973,1200.0
2018-09-04 15:20:00,66.2,66.2,66.17,66.2,1703.0,52.9053,52.9053,52.8813,52.9053,1703.0
2018-09-04 15:30:00,66.19,66.2,66.14,66.15,3600.0,52.8973,52.9053,52.8573,52.8653,3600.0
2018-09-04 15:40:00,66.15,66.18,66.14,66.16,4051.0,52.8653,52.8893,52.8573,52.8733,4051.0
2018-09-04 15:50:00,66.16,66.24,66.16,66.23,7219.0,52.8733,52.9372,52.8733,52.9292,7219.0
2018-09-05 09:30:00,65.99,66.0,65.58,66.0,7016.0,52.7374,52.7454,52.4098,52.7454,7016.0
2018-09-05 09:40:00,66.07,66.28,66.07,66.17,1300.0,52.8014,52.9692,52.8014,52.8813,1300.0
2018-09-05 09:50:00,66.22,66.37,66.22,66.37,300.0,52.9212,53.0411,52.9212,53.0411,300.0
2018-09-05 10:00:00,66.27,66.59,66.27,66.47,900.0,52.9612,53.2169,52.9612,53.121,900.0
2018-09-05 10:10:00,66.46,66.61,66.45,66.59,3354.0,53.113,53.2329,53.105,53.2169,3354.0
2018-09-05 10:20:00,66.55,66.7,66.49,66.7,600.0,53.185,53.3048,53.137,53.3048,600.0
2018-09-05 10:30:00,66.71,66.98,66.7,66.96,1700.0,53.3128,53.5286,53.3048,53.5126,1700.0
2018-09-05 10:40:00,66.91,67.03,66.87,66.98,1600.0,53.4727,53.5686,53.4407,53.5286,1600.0
2018-09-05 10:50:00,67.0,67.09,66.84,66.91,2800.0,53.5446,53.6165,53.4167,53.4727,2800.0
2018-09-05 11:00:00,66.9,67.08,66.9,67.08,800.0,53.4647,53.6085,53.4647,53.6085,800.0
2018-09-05 11:10:00,67.07,67.24,67.07,67.24,2000.0,53.6005,53.7364,53.6005,53.7364,2000.0
2018-09-05 11:20:00,67.28,67.3,67.19,67.28,1900.0,53.7684,53.7843,53.6964,53.7684,1900.0
2018-09-05 11:30:00,67.25,67.25,67.12,67.18,2700.0,53.7444,53.7444,53.6405,53.6884,2700.0
2018-09-05 11:40:00,67.18,67.44,67.18,67.38,2500.0,53.6884,53.8962,53.6884,53.8483,2500.0
2018-09-05 11:50:00,67.32,67.32,67.3,67.32,500.0,53.8003,53.8003,53.7843,53.8003,500.0
2018-09-05 12:00:00,67.3,67.31,67.15,67.15,600.0,53.7843,53.7923,53.6645,53.6645,600.0
2018-09-05 12:10:00,67.17,67.18,67.14,67.14,1300.0,53.6805,53.6884,53.6565,53.6565,1300.0
2018-09-05 12:20:00,67.18,67.19,67.15,67.15,1500.0,53.6884,53.6964,53.6645,53.6645,1500.0
2018-09-05 12:30:00,67.18,67.18,67.13,67.14,1400.0,53.6884,53.6884,53.6485,53.6565,1400.0
2018-09-05 12:40:00,67.13,67.18,67.1,67.18,3261.0,53.6485,53.6884,53.6245,53.6884,3261.0
2018-09-05 12:50:00,67.16,67.28,67.16,67.27,1600.0,53.6725,53.7684,53.6725,53.7604,1600.0
2018-09-05 13:00:00,67.3,67.3,67.27,67.29,1437.0,53.7843,53.7843,53.7604,53.7764,1437.0
2018-09-05 13:10:00,67.27,67.33,67.26,67.27,4303.0,53.7604,53.8083,53.7524,53.7604,4303.0
2018-09-05 13:20:00,67.27,67.3,67.24,67.3,900.0,53.7604,53.7843,53.7364,53.7843,900.0
2018-09-05 13:30:00,67.34,67.37,67.34,67.36,890.0,53.8163,53.8403,53.8163,53.8323,890.0
2018-09-05 13:40:00,67.35,67.35,67.31,67.31,400.0,53.8243,53.8243,53.7923,53.7923,400.0
2018-09-05 13:50:00,67.31,67.31,67.26,67.29,900.0,53.7923,53.7923,53.7524,53.7764,900.0
2018-09-05 14:00:00,67.33,67.41,67.33,67.41,500.0,53.8083,53.8723,53.8083,53.8723,500.0
2018-09-05 14:10:00,67.42,67.46,67.42,67.46,400.0,53.8802,53.9122,53.8802,53.9122,400.0
2018-09-05 14:20:00,67.46,67.5,67.44,67.44,800.0,53.9122,53.9442,53.8962,53.8962,800.0
2018-09-05 14:30:00,67.43,67.48,67.43,67.46,700.0,53.8882,53.9282,53.8882,53.9122,700.0
2018-09-05 14:40:00,67.44,67.44,67.33,67.33,1358.0,53.8962,53.8962,53.8083,53.8083,1358.0
2018-09-05 14:50:00,67.32,67.33,67.3,67.3,1700.0,53.8003,53.8083,53.7843,53.7843,1700.0
2018-09-05 15:00:00,67.3,67.32,67.28,67.28,1548.0,53.7843,53.8003,53.7684,53.7684,1548.0
2018-09-05 15:10:00,67.28,67.28,67.23,67.23,1500.0,53.7684,53.7684,53.7284,53.7284,1500.0
2018-09-05 15:20:00,67.21,67.23,67.17,67.2,2200.0,53.7124,53.7284,53.6805,53.7044,2200.0
2018-09-05 15:30:00,67.2,67.23,67.2,67.22,1700.0,53.7044,53.7284,53.7044,53.7204,1700.0
2018-09-05 15:40:00,67.23,67.25,67.19,67.22,5000.0,53.7284,53.7444,53.6964,53.7204,5000.0
2018-09-05 15:50:00,67.22,67.28,67.21,67.25,11454.0,53.7204,53.7684,53.7124,53.7444,11454.0
2018-09-06 09:30:00,67.25,67.28,67.2,67.2,600.0,53.7444,53.7684,53.7044,53.7044,600.0
2018-09-06 09:40:00,67.35,67.44,67.35,67.35,600.0,53.8243,53.8962,53.8243,53.8243,600.0
2018-09-06 09:50:00,67.42,67.42,67.29,67.29,800.0,53.8802,53.8802,53.7764,53.7764,800.0
2018-09-06 10:00:00,67.4,67.4,67.35,67.37,400.0,53.8643,53.8643,53.8243,53.8403,400.0
2018-09-06 10:10:00,67.44,67.44,67.31,67.31,1000.0,53.8962,53.8962,53.7923,53.7923,1000.0
2018-09-06 10:20:00,67.27,67.28,67.19,67.24,1001.0,53.7604,53.7684,53.6964,53.7364,1001.0
2018-09-06 10:30:00,67.26,67.4,67.26,67.4,1000.0,53.7524,53.8643,53.7524,53.8643,1000.0
2018-09-06 10:40:00,67.41,67.56,67.38,67.56,1410.0,53.8723,53.9921,53.8483,53.9921,1410.0
2018-09-06 10:50:00,67.56,67.56,67.48,67.5,900.0,53.9921,53.9921,53.9282,53.9442,900.0
2018-09-06 11:00:00,67.49,67.53,67.38,67.52,1333.0,53.9362,53.9682,53.8483,53.9602,1333.0
2018-09-06 11:10:00,67.49,67.49,67.48,67.48,500.0,53.9362,53.9362,53.9282,53.9282,500.0
2018-09-06 11:20:00,67.5,67.57,67.33,67.35,3500.0,53.9442,54.0001,53.8083,53.8243,3500.0
2018-09-06 11:30:00,67.31,67.41,67.31,67.41,2122.0,53.7923,53.8723,53.7923,53.8723,2122.0
2018-09-06 11:40:00,67.43,67.43,67.38,67.4,300.0,53.8882,53.8882,53.8483,53.8643,300.0
2018-09-06 11:50:00,67.43,67.43,67.43,67.43,100.0,53.8882,53.8882,53.8882,53.8882,100.0
2018-09-06 12:00:00,67.49,67.49,67.42,67.46,700.0,53.9362,53.9362,53.8802,53.9122,700.0
2018-09-06 12:10:00,67.51,67.53,67.48,67.53,400.0,53.9522,53.9682,53.9282,53.9682,400.0
2018-09-06 12:20:00,67.5,67.55,67.5,67.53,400.0,53.9442,53.9841,53.9442,53.9682,400.0
2018-09-06 12:30:00,67.53,67.58,67.53,67.53,2200.0,53.9682,54.0081,53.9682,53.9682,2200.0
2018-09-06 12:40:00,67.53,67.53,67.5,67.5,1200.0,53.9682,53.9682,53.9442,53.9442,1200.0
2018-09-06 12:50:00,67.47,67.6,67.47,67.6,1500.0,53.9202,54.0241,53.9202,54.0241,1500.0
2018-09-06 13:00:00,67.62,67.7,67.62,67.65,2399.0,54.0401,54.104,54.0401,54.0641,2399.0
2018-09-06 13:10:00,67.59,67.59,67.44,67.44,3199.0,54.0161,54.0161,53.8962,53.8962,3199.0
2018-09-06 13:20:00,67.47,67.47,67.44,67.44,400.0,53.9202,53.9202,53.8962,53.8962,400.0
2018-09-06 13:30:00,67.48,67.51,67.48,67.48,1000.0,53.9282,53.9522,53.9282,53.9282,1000.0
2018-09-06 13:40:00,67.49,67.5,67.44,67.44,1000.0,53.9362,53.9442,53.8962,53.8962,1000.0
2018-09-06 13:50:00,67.42,67.43,67.4,67.43,500.0,53.8802,53.8882,53.8643,53.8882,500.0
2018-09-06 14:00:00,67.44,67.45,67.44,67.45,300.0,53.8962,53.9042,53.8962,53.9042,300.0
2018-09-06 14:10:00,67.47,67.52,67.47,67.51,600.0,53.9202,53.9602,53.9202,53.9522,600.0
2018-09-06 14:20:00,67.48,67.5,67.48,67.49,1185.0,53.9282,53.9442,53.9282,53.9362,1185.0
2018-09-06 14:30:00,67.51,67.51,67.45,67.45,1400.0,53.9522,53.9522,53.9042,53.9042,1400.0
2018-09-06 14:40:00,67.43,67.47,67.43,67.43,800.0,53.8882,53.9202,53.8882,53.8882,800.0
2018-09-06 14:50:00,67.38,67.38,67.35,67.35,600.0,53.8483,53.8483,53.8243,53.8243,600.0
2018-09-06 15:00:00,67.37,67.47,67.37,67.47,600.0,53.8403,53.9202,53.8403,53.9202,600.0
2018-09-06 15:10:00,67.48,67.52,67.48,67.5,1200.0,53.9282,53.9602,53.9282,53.9442,1200.0
2018-09-06 15:20:00,67.49,67.5,67.48,67.5,734.0,53.9362,53.9442,53.9282,53.9442,734.0
2018-09-06 15:30:00,67.48,67.52,67.47,67.48,2285.0,53.9282,53.9602,53.9202,53.9282,2285.0
2018-09-06 15:40:00,67.47,67.47,67.41,67.47,2621.0,53.9202,53.9202,53.8723,53.9202,2621.0
2018-09-06 15:50:00,67.45,67.5,67.44,67.44,5107.0,53.9042,53.9442,53.8962,53.8962,5107.0
2018-09-07 09:30:00,67.0,67.0,66.63,66.69,1000.0,53.5446,53.5446,53.2489,53.2968,1000.0
2018-09-07 09:40:00,66.57,66.57,66.38,66.38,700.0,53.2009,53.2009,53.0491,53.0491,700.0
2018-09-07 09:50:00,66.45,66.49,66.35,66.35,300.0,53.105,53.137,53.0251,53.0251,300.0
2018-09-07 10:00:00,66.41,66.6,66.41,66.59,400.0,53.0731,53.2249,53.0731,53.2169,400.0
2018-09-07 10:10:00,66.54,66.6,66.54,66.6,764.0,53.177,53.2249,53.177,53.2249,764.0
2018-09-07 10:20:00,66.56,66.68,66.55,66.63,799.0,53.193,53.2889,53.185,53.2489,799.0
2018-09-07 10:30:00,66.52,66.52,66.52,66.52,100.0,53.161,53.161,53.161,53.161,100.0
2018-09-07 10:40:00,66.52,66.52,66.52,66.52,0.0,53.161,53.161,53.161,53.161,0.0
2018-09-07 10:50:00,66.54,66.54,66.49,66.49,400.0,53.177,53.177,53.137,53.137,400.0
2018-09-07 11:00:00,66.44,66.46,66.43,66.43,300.0,53.0971,53.113,53.0891,53.0891,300.0
2018-09-07 11:10:00,66.35,66.4,66.35,66.4,200.0,53.0251,53.0651,53.0251,53.0651,200.0
2018-09-07 11:20:00,66.4,66.4,66.38,66.38,300.0,53.0651,53.0651,53.0491,53.0491,300.0
2018-09-07 11:30:00,66.42,66.55,66.41,66.55,1549.0,53.0811,53.185,53.0731,53.185,1549.0
2018-09-07 11:40:00,66.54,66.55,66.54,66.54,400.0,53.177,53.185,53.177,53.177,400.0
2018-09-07 11:50:00,66.56,66.56,66.5,66.5,500.0,53.193,53.193,53.145,53.145,500.0
2018-09-07 12:00:00,66.52,66.58,66.49,66.49,468.0,53.161,53.2089,53.137,53.137,468.0
2018-09-07 12:10:00,66.49,66.52,66.48,66.5,500.0,53.137,53.161,53.129,53.145,500.0
2018-09-07 12:20:00,66.47,66.49,66.46,66.46,700.0,53.121,53.137,53.113,53.113,700.0
2018-09-07 12:30:00,66.52,66.52,66.49,66.49,200.0,53.161,53.161,53.137,53.137,200.0
2018-09-07 12:40:00,66.54,66.56,66.54,66.56,200.0,53.177,53.193,53.177,53.193,200.0
2018-09-07 12:50:00,66.51,66.51,66.46,66.48,600.0,53.153,53.153,53.113,53.129,600.0
2018-09-07 13:00:00,66.49,66.49,66.43,66.43,400.0,53.137,53.137,53.0891,53.0891,400.0
2018-09-07 13:10:00,66.4,66.4,66.39,66.39,200.0,53.0651,53.0651,53.0571,53.0571,200.0
2018-09-07 13:20:00,66.36,66.37,66.36,66.37,200.0,53.0331,53.0411,53.0331,53.0411,200.0
2018-09-07 13:30:00,66.37,66.39,66.35,66.35,600.0,53.0411,53.0571,53.0251,53.0251,600.0
2018-09-07 13:40:00,66.36,66.36,66.36,66.36,325.0,53.0331,53.0331,53.0331,53.0331,325.0
2018-09-07 13:50:00,66.43,66.44,66.43,66.44,200.0,53.0891,53.0971,53.0891,53.0971,200.0
2018-09-07 14:00:00,66.46,66.46,66.44,66.44,300.0,53.113,53.113,53.0971,53.0971,300.0
2018-09-07 14:10:00,66.47,66.48,66.46,66.48,600.0,53.121,53.129,53.113,53.129,600.0
2018-09-07 14:20:00,66.48,66.48,66.43,66.43,500.0,53.129,53.129,53.0891,53.0891,500.0
2018-09-07 14:30:00,66.42,66.44,66.4,66.4,700.0,53.0811,53.0971,53.0651,53.0651,700.0
2018-09-07 14:40:00,66.41,66.44,66.39,66.44,1500.0,53.0731,53.0971,53.0571,53.0971,1500.0
2018-09-07 14:50:00,66.41,66.46,66.41,66.46,800.0,53.0731,53.113,53.0731,53.113,800.0
2018-09-07 15:00:00,66.48,66.5,66.46,66.46,1000.0,53.129,53.145,53.113,53.113,1000.0
2018-09-07 15:10:00,66.46,66.46,66.36,66.36,700.0,53.113,53.113,53.0331,53.0331,700.0
2018-09-07 15:20:00,66.34,66.35,66.3,66.34,3425.0,53.0171,53.0251,52.9852,53.0171,3425.0
2018-09-07 15:30:00,66.36,66.4,66.36,66.4,1000.0,53.0331,53.0651,53.0331,53.0651,1000.0
2018-09-07 15:40:00,66.38,66.4,66.36,66.4,1900.0,53.0491,53.0651,53.0331,53.0651,1900.0
2018-09-07 15:50:00,66.4,66.49,66.38,66.39,4900.0,53.0651,53.137,53.0491,53.0571,4900.0
2018-09-10 09:30:00,66.85,66.89,66.85,66.89,300.0,53.4247,53.4567,53.4247,53.4567,300.0
2018-09-10 09:40:00,67.07,67.29,67.06,67.29,400.0,53.6005,53.7764,53.5925,53.7764,400.0
2018-09-10 09:50:00,67.32,67.36,67.03,67.03,2100.0,53.8003,53.8323,53.5686,53.5686,2100.0
2018-09-10 10:00:00,66.98,67.0,66.92,66.94,2060.0,53.5286,53.5446,53.4807,53.4966,2060.0
2018-09-10 10:10:00,66.95,67.1,66.92,67.08,2300.0,53.5046,53.6245,53.4807,53.6085,2300.0
2018-09-10 10:20:00,66.96,67.03,66.91,66.96,2699.0,53.5126,53.5686,53.4727,53.5126,2699.0
2018-09-10 10:30:00,66.97,67.0,66.89,66.91,3064.0,53.5206,53.5446,53.4567,53.4727,3064.0
2018-09-10 10:40:00,66.92,66.92,66.81,66.88,3525.0,53.4807,53.4807,53.3927,53.4487,3525.0
2018-09-10 10:50:00,66.83,66.89,66.79,66.83,4600.0,53.4087,53.4567,53.3768,53.4087,4600.0
2018-09-10 11:00:00,66.86,66.89,66.83,66.86,3632.0,53.4327,53.4567,53.4087,53.4327,3632.0
2018-09-10 11:10:00,66.87,66.91,66.82,66.91,1475.0,53.4407,53.4727,53.4007,53.4727,1475.0
2018-09-10 11:20:00,66.93,66.95,66.87,66.93,2500.0,53.4887,53.5046,53.4407,53.4887,2500.0
2018-09-10 11:30:00,66.93,66.96,66.79,66.84,2799.0,53.4887,53.5126,53.3768,53.4167,2799.0
2018-09-10 11:40:00,66.84,66.84,66.71,66.71,3134.0,53.4167,53.4167,53.3128,53.3128,3134.0
2018-09-10 11:50:00,66.76,66.84,66.76,66.81,1500.0,53.3528,53.4167,53.3528,53.3927,1500.0
2018-09-10 12:00:00,66.83,66.9,66.83,66.87,500.0,53.4087,53.4647,53.4087,53.4407,500.0
2018-09-10 12:10:00,66.85,66.85,66.79,66.79,2858.0,53.4247,53.4247,53.3768,53.3768,2858.0
2018-09-10 12:20:00,66.78,66.79,66.71,66.72,2748.0,53.3688,53.3768,53.3128,53.3208,2748.0
2018-09-10 12:30:00,66.72,66.76,66.72,66.73,2800.0,53.3208,53.3528,53.3208,53.3288,2800.0
2018-09-10 12:40:00,66.74,66.79,66.72,66.78,2557.0,53.3368,53.3768,53.3208,53.3688,2557.0
2018-09-10 12:50:00,66.78,66.81,66.78,66.81,800.0,53.3688,53.3927,53.3688,53.3927,800.0
2018-09-10 13:00:00,66.8,66.84,66.79,66.84,1400.0,53.3848,53.4167,53.3768,53.4167,1400.0
2018-09-10 13:10:00,66.84,66.96,66.84,66.94,2135.0,53.4167,53.5126,53.4167,53.4966,2135.0
2018-09-10 13:20:00,66.98,67.04,66.98,67.04,1500.0,53.5286,53.5766,53.5286,53.5766,1500.0
2018-09-10 13:30:00,67.02,67.02,67.0,67.01,1200.0,53.5606,53.5606,53.5446,53.5526,1200.0
2018-09-10 13:40:00,67.02,67.07,67.02,67.06,2408.0,53.5606,53.6005,53.5606,53.5925,2408.0
2018-09-10 13:50:00,67.09,67.09,67.05,67.05,800.0,53.6165,53.6165,53.5846,53.5846,800.0
2018-09-10 14:00:00,67.09,67.11,67.07,67.08,1400.0,53.6165,53.6325,53.6005,53.6085,1400.0
2018-09-10 14:10:00,67.07,67.08,67.0,67.0,1500.0,53.6005,53.6085,53.5446,53.5446,1500.0
2018-09-10 14:20:00,66.99,67.0,66.98,66.99,1100.0,53.5366,53.5446,53.5286,53.5366,1100.0
2018-09-10 14:30:00,67.0,67.04,66.99,67.01,2100.0,53.5446,53.5766,53.5366,53.5526,2100.0
2018-09-10 14:40:00,67.01,67.02,67.0,67.01,1700.0,53.5526,53.5606,53.5446,53.5526,1700.0
2018-09-10 14:50:00,67.01,67.01,67.0,67.0,1400.0,53.5526,53.5526,53.5446,53.5446,1400.0
2018-09-10 15:00:00,67.02,67.05,67.02,67.04,2394.0,53.5606,53.5846,53.5606,53.5766,2394.0
2018-09-10 15:10:00,67.04,67.05,66.98,66.98,3273.0,53.5766,53.5846,53.5286,53.5286,3273.0
2018-09-10 15:20:00,66.99,67.01,66.98,67.0,2705.0,53.5366,53.5526,53.5286,53.5446,2705.0
2018-09-10 15:30:00,67.0,67.01,66.98,66.98,1600.0,53.5446,53.5526,53.5286,53.5286,1600.0
2018-09-10 15:40:00,66.97,66.97,66.92,66.94,5074.0,53.5206,53.5206,53.4807,53.4966,5074.0
2018-09-10 15:50:00,66.93,66.96,66.86,66.86,20098.0,53.4887,53.5126,53.4327,53.4327,20098.0
2018-09-11 09:30:00,66.85,67.0,66.85,66.91,700.0,53.4247,53.5446,53.4247,53.4727,700.0
2018-09-11 09:40:00,66.63,66.63,66.63,66.63,100.0,53.2489,53.2489,53.2489,53.2489,100.0
2018-09-11 09:50:00,66.47,66.47,66.47,66.47,300.0,53.121,53.121,53.121,53.121,300.0
2018-09-11 10:00:00,66.41,66.41,66.41,66.41,200.0,53.0731,53.0731,53.0731,53.0731,200.0
2018-09-11 10:10:00,66.47,66.47,66.34,66.34,662.0,53.121,53.121,53.0171,53.0171,662.0
2018-09-11 10:20:00,66.35,66.46,66.35,66.4,500.0,53.0251,53.113,53.0251,53.0651,500.0
2018-09-11 10:30:00,66.47,66.57,66.47,66.55,500.0,53.121,53.2009,53.121,53.185,500.0
2018-09-11 10:40:00,66.51,66.61,66.51,66.61,700.0,53.153,53.2329,53.153,53.2329,700.0
2018-09-11 10:50:00,66.65,66.74,66.62,66.74,700.0,53.2649,53.3368,53.2409,53.3368,700.0
2018-09-11 11:00:00,66.78,66.94,66.78,66.92,800.0,53.3688,53.4966,53.3688,53.4807,800.0
2018-09-11 11:10:00,66.79,66.8,66.78,66.79,2700.0,53.3768,53.3848,53.3688,53.3768,2700.0
2018-09-11 11:20:00,66.85,66.91,66.85,66.91,400.0,53.4247,53.4727,53.4247,53.4727,400.0
2018-09-11 11:30:00,66.96,66.99,66.9,66.9,3200.0,53.5126,53.5366,53.4647,53.4647,3200.0
2018-09-11 11:40:00,66.91,66.96,66.88,66.88,700.0,53.4727,53.5126,53.4487,53.4487,700.0
2018-09-11 11:50:00,66.88,66.88,66.88,66.88,400.0,53.4487,53.4487,53.4487,53.4487,400.0
2018-09-11 12:00:00,66.8,66.8,66.78,66.78,500.0,53.3848,53.3848,53.3688,53.3688,500.0
2018-09-11 12:10:00,66.81,66.83,66.8,66.8,480.0,53.3927,53.4087,53.3848,53.3848,480.0
2018-09-11 12:20:00,66.78,66.8,66.78,66.8,300.0,53.3688,53.3848,53.3688,53.3848,300.0
2018-09-11 12:30:00,66.73,66.74,66.73,66.74,1000.0,53.3288,53.3368,53.3288,53.3368,1000.0
2018-09-11 12:40:00,66.77,66.79,66.75,66.75,498.0,53.3608,53.3768,53.3448,53.3448,498.0
2018-09-11 12:50:00,66.74,66.74,66.74,66.74,100.0,53.3368,53.3368,53.3368,53.3368,100.0
2018-09-11 13:00:00,66.68,66.69,66.68,66.68,500.0,53.2889,53.2968,53.2889,53.2889,500.0
2018-09-11 13:10:00,66.68,66.7,66.66,66.66,500.0,53.2889,53.3048,53.2729,53.2729,500.0
2018-09-11 13:20:00,66.65,66.7,66.65,66.7,500.0,53.2649,53.3048,53.2649,53.3048,500.0
2018-09-11 13:30:00,66.71,66.73,66.7,66.71,800.0,53.3128,53.3288,53.3048,53.3128,800.0
2018-09-11 13:40:00,66.69,66.7,66.67,66.7,1200.0,53.2968,53.3048,53.2809,53.3048,1200.0
2018-09-11 13:50:00,66.69,66.72,66.69,66.72,400.0,53.2968,53.3208,53.2968,53.3208,400.0
2018-09-11 14:00:00,66.73,66.81,66.73,66.81,500.0,53.3288,53.3927,53.3288,53.3927,500.0
2018-09-11 14:10:00,66.83,66.89,66.83,66.89,700.0,53.4087,53.4567,53.4087,53.4567,700.0
2018-09-11 14:20:00,66.9,66.9,66.88,66.9,456.0,53.4647,53.4647,53.4487,53.4647,456.0
2018-09-11 14:30:00,66.92,67.02,66.92,67.01,823.0,53.4807,53.5606,53.4807,53.5526,823.0
2018-09-11 14:40:00,66.98,66.98,66.96,66.96,900.0,53.5286,53.5286,53.5126,53.5126,900.0
2018-09-11 14:50:00,66.97,67.01,66.97,67.01,900.0,53.5206,53.5526,53.5206,53.5526,900.0
2018-09-11 15:00:00,67.0,67.03,67.0,67.02,995.0,53.5446,53.5686,53.5446,53.5606,995.0
2018-09-11 15:10:00,67.04,67.04,66.99,67.0,1400.0,53.5766,53.5766,53.5366,53.5446,1400.0
2018-09-11 15:20:00,67.01,67.02,66.98,66.98,2317.0,53.5526,53.5606,53.5286,53.5286,2317.0
2018-09-11 15:30:00,66.98,67.01,66.98,67.01,2801.0,53.5286,53.5526,53.5286,53.5526,2801.0
2018-09-11 15:40:00,67.01,67.01,66.89,66.89,1500.0,53.5526,53.5526,53.4567,53.4567,1500.0
2018-09-11 15:50:00,66.87,66.93,66.85,66.86,9533.0,53.4407,53.4887,53.4247,53.4327,9533.0
2018-09-12 09:30:00,66.65,66.98,66.65,66.98,200.0,53.2649,53.5286,53.2649,53.5286,200.0
2018-09-12 09:40:00,66.97,66.98,66.97,66.98,279.0,53.5206,53.5286,53.5206,53.5286,279.0
2018-09-12 09:50:00,67.03,67.07,66.89,66.89,300.0,53.5686,53.6005,53.4567,53.4567,300.0
2018-09-12 10:00:00,66.95,66.95,66.81,66.81,400.0,53.5046,53.5046,53.3927,53.3927,400.0
2018-09-12 10:10:00,66.94,66.95,66.89,66.89,1306.0,53.4966,53.5046,53.4567,53.4567,1306.0
2018-09-12 10:20:00,66.89,66.89,66.89,66.89,100.0,53.4567,53.4567,53.4567,53.4567,100.0
2018-09-12 10:30:00,67.01,67.1,67.0,67.04,700.0,53.5526,53.6245,53.5446,53.5766,700.0
2018-09-12 10:40:00,66.99,67.02,66.96,67.02,600.0,53.5366,53.5606,53.5126,53.5606,600.0
2018-09-12 10:50:00,67.06,67.06,67.0,67.02,500.0,53.5925,53.5925,53.5446,53.5606,500.0
2018-09-12 11:00:00,67.04,67.04,66.84,66.84,1377.0,53.5766,53.5766,53.4167,53.4167,1377.0
2018-09-12 11:10:00,66.89,66.91,66.81,66.81,1000.0,53.4567,53.4727,53.3927,53.3927,1000.0
2018-09-12 11:20:00,66.82,66.89,66.82,66.86,300.0,53.4007,53.4567,53.4007,53.4327,300.0
2018-09-12 11:30:00,66.86,66.89,66.84,66.87,2600.0,53.4327,53.4567,53.4167,53.4407,2600.0
2018-09-12 11:40:00,66.88,66.92,66.87,66.92,500.0,53.4487,53.4807,53.4407,53.4807,500.0
2018-09-12 11:50:00,66.95,66.95,66.93,66.93,200.0,53.5046,53.5046,53.4887,53.4887,200.0
2018-09-12 12:00:00,66.84,66.85,66.79,66.79,1100.0,53.4167,53.4247,53.3768,53.3768,1100.0
2018-09-12 12:10:00,66.79,66.79,66.76,66.77,300.0,53.3768,53.3768,53.3528,53.3608,300.0
2018-09-12 12:20:00,66.72,66.72,66.7,66.7,500.0,53.3208,53.3208,53.3048,53.3048,500.0
2018-09-12 12:30:00,66.73,66.78,66.73,66.74,800.0,53.3288,53.3688,53.3288,53.3368,800.0
2018-09-12 12:40:00,66.75,66.75,66.74,66.74,500.0,53.3448,53.3448,53.3368,53.3368,500.0
2018-09-12 12:50:00,66.75,66.78,66.75,66.78,500.0,53.3448,53.3688,53.3448,53.3688,500.0
2018-09-12 13:00:00,66.78,66.78,66.76,66.76,200.0,53.3688,53.3688,53.3528,53.3528,200.0
2018-09-12 13:10:00,66.79,66.79,66.79,66.79,200.0,53.3768,53.3768,53.3768,53.3768,200.0
2018-09-12 13:20:00,66.8,66.8,66.75,66.75,800.0,53.3848,53.3848,53.3448,53.3448,800.0
2018-09-12 13:30:00,66.76,66.78,66.75,66.77,1500.0,53.3528,53.3688,53.3448,53.3608,1500.0
2018-09-12 13:40:00,66.77,66.77,66.74,66.74,300.0,53.3608,53.3608,53.3368,53.3368,300.0
2018-09-12 13:50:00,66.74,66.74,66.74,66.74,900.0,53.3368,53.3368,53.3368,53.3368,900.0
2018-09-12 14:00:00,66.69,66.74,66.68,66.73,1809.0,53.2968,53.3368,53.2889,53.3288,1809.0
2018-09-12 14:10:00,66.73,66.73,66.72,66.73,800.0,53.3288,53.3288,53.3208,53.3288,800.0
2018-09-12 14:20:00,66.73,66.75,66.73,66.74,900.0,53.3288,53.3448,53.3288,53.3368,900.0
2018-09-12 14:30:00,66.71,66.71,66.68,66.7,400.0,53.3128,53.3128,53.2889,53.3048,400.0
2018-09-12 14:40:00,66.7,66.74,66.7,66.74,500.0,53.3048,53.3368,53.3048,53.3368,500.0
2018-09-12 14:50:00,66.75,66.76,66.75,66.76,500.0,53.3448,53.3528,53.3448,53.3528,500.0
2018-09-12 15:00:00,66.75,66.75,66.75,66.75,700.0,53.3448,53.3448,53.3448,53.3448,700.0
2018-09-12 15:10:00,66.75,66.76,66.75,66.75,1100.0,53.3448,53.3528,53.3448,53.3448,1100.0
2018-09-12 15:20:00,66.74,66.75,66.74,66.75,400.0,53.3368,53.3448,53.3368,53.3448,400.0
2018-09-12 15:30:00,66.75,66.75,66.65,66.66,2700.0,53.3448,53.3448,53.2649,53.2729,2700.0
2018-09-12 15:40:00,66.66,66.67,66.61,66.63,3440.0,53.2729,53.2809,53.2329,53.2489,3440.0
2018-09-12 15:50:00,66.64,66.68,66.63,66.67,4123.0,53.2569,53.2889,53.2489,53.2809,4123.0
2018-09-13 09:30:00,66.63,66.79,66.6,66.79,774.0,53.2489,53.3768,53.2249,53.3768,774.0
2018-09-13 09:40:00,66.81,66.84,66.75,66.8,1300.0,53.3927,53.4167,53.3448,53.3848,1300.0
2018-09-13 09:50:00,66.8,66.97,66.8,66.96,6600.0,53.3848,53.5206,53.3848,53.5126,6600.0
2018-09-13 10:00:00,66.97,67.05,66.95,67.0,3425.0,53.5206,53.5846,53.5046,53.5446,3425.0
2018-09-13 10:10:00,66.97,67.05,66.86,67.02,2945.0,53.5206,53.5846,53.4327,53.5606,2945.0
2018-09-13 10:20:00,67.03,67.16,67.03,67.16,2053.0,53.5686,53.6725,53.5686,53.6725,2053.0
2018-09-13 10:30:00,67.17,67.21,67.05,67.05,2405.0,53.6805,53.7124,53.5846,53.5846,2405.0
2018-09-13 10:40:00,67.05,67.06,66.95,66.95,4400.0,53.5846,53.5925,53.5046,53.5046,4400.0
2018-09-13 10:50:00,66.93,66.95,66.89,66.94,2600.0,53.4887,53.5046,53.4567,53.4966,2600.0
2018-09-13 11:00:00,66.87,66.88,66.85,66.86,3600.0,53.4407,53.4487,53.4247,53.4327,3600.0
2018-09-13 11:10:00,66.86,66.88,66.86,66.87,800.0,53.4327,53.4487,53.4327,53.4407,800.0
2018-09-13 11:20:00,66.86,66.88,66.86,66.87,2101.0,53.4327,53.4487,53.4327,53.4407,2101.0
2018-09-13 11:30:00,66.86,66.88,66.85,66.88,800.0,53.4327,53.4487,53.4247,53.4487,800.0
2018-09-13 11:40:00,66.85,66.87,66.85,66.87,2300.0,53.4247,53.4407,53.4247,53.4407,2300.0
2018-09-13 11:50:00,66.9,66.91,66.86,66.91,6348.0,53.4647,53.4727,53.4327,53.4727,6348.0
2018-09-13 12:00:00,66.97,67.0,66.97,67.0,1500.0,53.5206,53.5446,53.5206,53.5446,1500.0
2018-09-13 12:10:00,67.02,67.02,66.96,66.99,4700.0,53.5606,53.5606,53.5126,53.5366,4700.0
2018-09-13 12:20:00,67.0,67.02,66.97,67.0,9973.0,53.5446,53.5606,53.5206,53.5446,9973.0
2018-09-13 12:30:00,67.0,67.07,66.99,67.07,4300.0,53.5446,53.6005,53.5366,53.6005,4300.0
2018-09-13 12:40:00,67.06,67.06,67.04,67.06,1700.0,53.5925,53.5925,53.5766,53.5925,1700.0
2018-09-13 12:50:00,67.05,67.16,67.05,67.16,10182.0,53.5846,53.6725,53.5846,53.6725,10182.0
2018-09-13 13:00:00,67.13,67.2,67.13,67.19,1601.0,53.6485,53.7044,53.6485,53.6964,1601.0
2018-09-13 13:10:00,67.2,67.21,67.16,67.16,1000.0,53.7044,53.7124,53.6725,53.6725,1000.0
2018-09-13 13:20:00,67.15,67.15,67.13,67.13,600.0,53.6645,53.6645,53.6485,53.6485,600.0
2018-09-13 13:30:00,67.15,67.17,67.12,67.14,1608.0,53.6645,53.6805,53.6405,53.6565,1608.0
2018-09-13 13:40:00,67.13,67.24,67.13,67.24,756.0,53.6485,53.7364,53.6485,53.7364,756.0
2018-09-13 13:50:00,67.25,67.28,67.23,67.23,700.0,53.7444,53.7684,53.7284,53.7284,700.0
2018-09-13 14:00:00,67.22,67.22,67.18,67.22,610.0,53.7204,53.7204,53.6884,53.7204,610.0
2018-09-13 14:10:00,67.23,67.27,67.23,67.27,400.0,53.7284,53.7604,53.7284,53.7604,400.0
2018-09-13 14:20:00,67.27,67.28,67.26,67.26,600.0,53.7604,53.7684,53.7524,53.7524,600.0
2018-09-13 14:30:00,67.25,67.25,67.2,67.21,2132.0,53.7444,53.7444,53.7044,53.7124,2132.0
2018-09-13 14:40:00,67.27,67.27,67.27,67.27,100.0,53.7604,53.7604,53.7604,53.7604,100.0
2018-09-13 14:50:00,67.28,67.28,67.28,67.28,100.0,53.7684,53.7684,53.7684,53.7684,100.0
2018-09-13 15:00:00,67.28,67.29,67.25,67.25,1500.0,53.7684,53.7764,53.7444,53.7444,1500.0
2018-09-13 15:10:00,67.31,67.32,67.31,67.32,400.0,53.7923,53.8003,53.7923,53.8003,400.0
2018-09-13 15:20:00,67.28,67.28,67.24,67.24,380.0,53.7684,53.7684,53.7364,53.7364,380.0
2018-09-13 15:30:00,67.2,67.25,67.2,67.25,600.0,53.7044,53.7444,53.7044,53.7444,600.0
2018-09-13 15:40:00,67.21,67.22,67.17,67.17,2800.0,53.7124,53.7204,53.6805,53.6805,2800.0
2018-09-13 15:50:00,67.17,67.22,67.14,67.16,26779.0,53.6805,53.7204,53.6565,53.6725,26779.0
2018-09-14 09:30:00,66.9,66.9,66.31,66.42,400.0,53.4647,53.4647,52.9932,53.0811,400.0
2018-09-14 09:40:00,66.3,66.39,66.15,66.39,700.0,52.9852,53.0571,52.8653,53.0571,700.0
2018-09-14 09:50:00,66.43,66.43,65.92,65.98,1000.0,53.0891,53.0891,52.6815,52.7294,1000.0
2018-09-14 10:00:00,65.8,65.86,65.69,65.7,1450.0,52.5856,52.6335,52.4977,52.5057,1450.0
2018-09-14 10:10:00,65.72,65.8,65.65,65.72,10156.0,52.5217,52.5856,52.4657,52.5217,10156.0
2018-09-14 10:20:00,65.78,65.89,65.76,65.8,2300.0,52.5696,52.6575,52.5536,52.5856,2300.0
2018-09-14 10:30:00,65.83,66.0,65.83,65.92,3389.0,52.6096,52.7454,52.6096,52.6815,3389.0
2018-09-14 10:40:00,65.99,66.05,65.99,66.04,1300.0,52.7374,52.7854,52.7374,52.7774,1300.0
2018-09-14 10:50:00,66.03,66.06,65.93,66.04,4341.0,52.7694,52.7934,52.6895,52.7774,4341.0
2018-09-14 11:00:00,66.13,66.21,66.13,66.13,1000.0,52.8493,52.9132,52.8493,52.8493,1000.0
2018-09-14 11:10:00,66.16,66.24,66.16,66.24,800.0,52.8733,52.9372,52.8733,52.9372,800.0
2018-09-14 11:20:00,66.28,66.28,66.15,66.16,600.0,52.9692,52.9692,52.8653,52.8733,600.0
2018-09-14 11:30:00,66.2,66.2,66.12,66.12,800.0,52.9053,52.9053,52.8413,52.8413,800.0
2018-09-14 11:40:00,66.18,66.2,66.13,66.15,1200.0,52.8893,52.9053,52.8493,52.8653,1200.0
2018-09-14 11:50:00,66.18,66.21,66.14,66.16,2360.0,52.8893,52.9132,52.8573,52.8733,2360.0
2018-09-14 12:00:00,66.14,66.22,66.12,66.21,3109.0,52.8573,52.9212,52.8413,52.9132,3109.0
2018-09-14 12:10:00,66.17,66.17,66.12,66.12,1100.0,52.8813,52.8813,52.8413,52.8413,1100.0
2018-09-14 12:20:00,66.11,66.18,66.11,66.18,4206.0,52.8333,52.8893,52.8333,52.8893,4206.0
2018-09-14 12:30:00,66.19,66.24,66.19,66.24,1150.0,52.8973,52.9372,52.8973,52.9372,1150.0
2018-09-14 12:40:00,66.25,66.25,66.2,66.21,500.0,52.9452,52.9452,52.9053,52.9132,500.0
2018-09-14 12:50:00,66.19,66.21,66.19,66.21,400.0,52.8973,52.9132,52.8973,52.9132,400.0
2018-09-14 13:00:00,66.2,66.28,66.2,66.28,1473.0,52.9053,52.9692,52.9053,52.9692,1473.0
2018-09-14 13:10:00,66.31,66.33,66.27,66.28,2500.0,52.9932,53.0091,52.9612,52.9692,2500.0
2018-09-14 13:20:00,66.28,66.28,66.24,66.26,3850.0,52.9692,52.9692,52.9372,52.9532,3850.0
2018-09-14 13:30:00,66.27,66.27,66.19,66.19,3000.0,52.9612,52.9612,52.8973,52.8973,3000.0
2018-09-14 13:40:00,66.2,66.25,66.2,66.25,3300.0,52.9053,52.9452,52.9053,52.9452,3300.0
2018-09-14 13:50:00,66.23,66.23,66.14,66.14,3700.0,52.9292,52.9292,52.8573,52.8573,3700.0
2018-09-14 14:00:00,66.14,66.25,66.14,66.25,4400.0,52.8573,52.9452,52.8573,52.9452,4400.0
2018-09-14 14:10:00,66.23,66.24,66.23,66.23,2100.0,52.9292,52.9372,52.9292,52.9292,2100.0
2018-09-14 14:20:00,66.24,66.26,66.24,66.26,2600.0,52.9372,52.9532,52.9372,52.9532,2600.0
2018-09-14 14:30:00,66.31,66.31,66.27,66.27,1900.0,52.9932,52.9932,52.9612,52.9612,1900.0
2018-09-14 14:40:00,66.28,66.31,66.28,66.31,1800.0,52.9692,52.9932,52.9692,52.9932,1800.0
2018-09-14 14:50:00,66.32,66.33,66.28,66.3,2900.0,53.0012,53.0091,52.9692,52.9852,2900.0
2018-09-14 15:00:00,66.28,66.28,66.27,66.28,600.0,52.9692,52.9692,52.9612,52.9692,600.0
2018-09-14 15:10:00,66.27,66.27,66.2,66.23,1500.0,52.9612,52.9612,52.9053,52.9292,1500.0
2018-09-14 15:20:00,66.24,66.24,66.21,66.21,2100.0,52.9372,52.9372,52.9132,52.9132,2100.0
2018-09-14 15:30:00,66.19,66.23,66.16,66.17,3071.0,52.8973,52.9292,52.8733,52.8813,3071.0
2018-09-14 15:40:00,66.18,66.36,66.18,66.36,2700.0,52.8893,53.0331,52.8893,53.0331,2700.0
2018-09-14 15:50:00,66.37,66.41,66.31,66.41,7737.0,53.0411,53.0731,52.9932,53.0731,7737.0
2018-09-17 09:30:00,66.43,66.43,66.0,66.15,1700.0,53.0891,53.0891,52.7454,52.8653,1700.0
2018-09-17 09:40:00,66.45,66.45,66.38,66.4,300.0,53.105,53.105,53.0491,53.0651,300.0
2018-09-17 09:50:00,66.44,66.53,66.4,66.53,629.0,53.0971,53.169,53.0651,53.169,629.0
2018-09-17 10:00:00,66.62,66.86,66.62,66.86,500.0,53.2409,53.4327,53.2409,53.4327,500.0
2018-09-17 10:10:00,66.84,66.92,66.84,66.86,1379.0,53.4167,53.4807,53.4167,53.4327,1379.0
2018-09-17 10:20:00,66.85,66.88,66.81,66.88,700.0,53.4247,53.4487,53.3927,53.4487,700.0
2018-09-17 10:30:00,66.84,66.84,66.7,66.75,1398.0,53.4167,53.4167,53.3048,53.3448,1398.0
2018-09-17 10:40:00,66.71,66.8,66.68,66.68,4497.0,53.3128,53.3848,53.2889,53.2889,4497.0
2018-09-17 10:50:00,66.69,66.7,66.62,66.7,1400.0,53.2968,53.3048,53.2409,53.3048,1400.0
2018-09-17 11:00:00,66.69,66.74,66.64,66.69,3461.0,53.2968,53.3368,53.2569,53.2968,3461.0
2018-09-17 11:10:00,66.67,66.69,66.62,66.69,1416.0,53.2809,53.2968,53.2409,53.2968,1416.0
2018-09-17 11:20:00,66.7,66.7,66.65,66.7,1700.0,53.3048,53.3048,53.2649,53.3048,1700.0
2018-09-17 11:30:00,66.71,66.73,66.69,66.71,2600.0,53.3128,53.3288,53.2968,53.3128,2600.0
2018-09-17 11:40:00,66.71,66.72,66.7,66.71,1200.0,53.3128,53.3208,53.3048,53.3128,1200.0
2018-09-17 11:50:00,66.69,66.72,66.69,66.71,1400.0,53.2968,53.3208,53.2968,53.3128,1400.0
2018-09-17 12:00:00,66.69,66.78,66.69,66.76,1101.0,53.2968,53.3688,53.2968,53.3528,1101.0
2018-09-17 12:10:00,66.71,66.76,66.7,66.75,2300.0,53.3128,53.3528,53.3048,53.3448,2300.0
2018-09-17 12:20:00,66.77,66.78,66.75,66.77,1300.0,53.3608,53.3688,53.3448,53.3608,1300.0
2018-09-17 12:30:00,66.8,66.86,66.76,66.82,4914.0,53.3848,53.4327,53.3528,53.4007,4914.0
2018-09-17 12:40:00,66.83,66.83,66.78,66.79,1200.0,53.4087,53.4087,53.3688,53.3768,1200.0
2018-09-17 12:50:00,66.76,66.78,66.74,66.78,3500.0,53.3528,53.3688,53.3368,53.3688,3500.0
2018-09-17 13:00:00,66.79,66.81,66.79,66.79,600.0,53.3768,53.3927,53.3768,53.3768,600.0
2018-09-17 13:10:00,66.8,66.84,66.8,66.82,700.0,53.3848,53.4167,53.3848,53.4007,700.0
2018-09-17 13:20:00,66.82,66.82,66.81,66.82,400.0,53.4007,53.4007,53.3927,53.4007,400.0
2018-09-17 13:30:00,66.82,66.82,66.75,66.79,1300.0,53.4007,53.4007,53.3448,53.3768,1300.0
2018-09-17 13:40:00,66.73,66.74,66.73,66.74,300.0,53.3288,53.3368,53.3288,53.3368,300.0
2018-09-17 13:50:00,66.74,66.74,66.59,66.59,1058.0,53.3368,53.3368,53.2169,53.2169,1058.0
2018-09-17 14:00:00,66.6,66.6,66.52,66.53,600.0,53.2249,53.2249,53.161,53.169,600.0
2018-09-17 14:10:00,66.57,66.6,66.54,66.56,2601.0,53.2009,53.2249,53.177,53.193,2601.0
2018-09-17 14:20:00,66.6,66.64,66.59,66.63,800.0,53.2249,53.2569,53.2169,53.2489,800.0
2018-09-17 14:30:00,66.61,66.61,66.57,66.57,700.0,53.2329,53.2329,53.2009,53.2009,700.0
2018-09-17 14:40:00,66.56,66.6,66.56,66.6,500.0,53.193,53.2249,53.193,53.2249,500.0
2018-09-17 14:50:00,66.63,66.65,66.58,66.59,1070.0,53.2489,53.2649,53.2089,53.2169,1070.0
2018-09-17 15:00:00,66.6,66.66,66.6,66.66,1226.0,53.2249,53.2729,53.2249,53.2729,1226.0
2018-09-17 15:10:00,66.65,66.67,66.64,66.67,1300.0,53.2649,53.2809,53.2569,53.2809,1300.0
2018-09-17 15:20:00,66.68,66.73,66.68,66.73,1100.0,53.2889,53.3288,53.2889,53.3288,1100.0
2018-09-17 15:30:00,66.75,66.8,66.74,66.8,3600.0,53.3448,53.3848,53.3368,53.3848,3600.0
2018-09-17 15:40:00,66.8,66.83,66.78,66.83,6157.0,53.3848,53.4087,53.3688,53.4087,6157.0
2018-09-17 15:50:00,66.83,66.83,66.77,66.83,15246.0,53.4087,53.4087,53.3608,53.4087,15246.0
2018-09-18 09:30:00,66.95,66.95,66.68,66.71,1200.0,53.5046,53.5046,53.2889,53.3128,1200.0
2018-09-18 09:40:00,66.57,66.7,66.57,66.65,2000.0,53.2009,53.3048,53.2009,53.2649,2000.0
2018-09-18 09:50:00,66.71,66.72,66.68,66.7,600.0,53.3128,53.3208,53.2889,53.3048,600.0
2018-09-18 10:00:00,66.67,66.81,66.67,66.71,1800.0,53.2809,53.3927,53.2809,53.3128,1800.0
2018-09-18 10:10:00,66.6,66.6,66.29,66.29,2800.0,53.2249,53.2249,52.9772,52.9772,2800.0
2018-09-18 10:20:00,66.24,66.36,66.1,66.25,3500.0,52.9372,53.0331,52.8253,52.9452,3500.0
2018-09-18 10:30:00,66.3,66.34,66.3,66.34,200.0,52.9852,53.0171,52.9852,53.0171,200.0
2018-09-18 10:40:00,66.31,66.31,66.23,66.3,400.0,52.9932,52.9932,52.9292,52.9852,400.0
2018-09-18 10:50:00,66.29,66.43,66.29,66.4,800.0,52.9772,53.0891,52.9772,53.0651,800.0
2018-09-18 11:00:00,66.39,66.39,66.39,66.39,200.0,53.0571,53.0571,53.0571,53.0571,200.0
2018-09-18 11:10:00,66.41,66.41,66.25,66.25,800.0,53.0731,53.0731,52.9452,52.9452,800.0
2018-09-18 11:20:00,66.2,66.2,66.2,66.2,684.0,52.9053,52.9053,52.9053,52.9053,684.0
2018-09-18 11:30:00,66.25,66.26,66.2,66.26,600.0,52.9452,52.9532,52.9053,52.9532,600.0
2018-09-18 11:40:00,66.27,66.27,66.17,66.21,3565.0,52.9612,52.9612,52.8813,52.9132,3565.0
2018-09-18 11:50:00,66.22,66.29,66.22,66.29,4900.0,52.9212,52.9772,52.9212,52.9772,4900.0
2018-09-18 12:00:00,66.29,66.29,66.28,66.28,300.0,52.9772,52.9772,52.9692,52.9692,300.0
2018-09-18 12:10:00,66.44,66.45,66.44,66.45,700.0,53.0971,53.105,53.0971,53.105,700.0
2018-09-18 12:20:00,66.36,66.36,66.36,66.36,200.0,53.0331,53.0331,53.0331,53.0331,200.0
2018-09-18 12:30:00,66.36,66.37,66.35,66.37,400.0,53.0331,53.0411,53.0251,53.0411,400.0
2018-09-18 12:40:00,66.34,66.34,66.28,66.28,600.0,53.0171,53.0171,52.9692,52.9692,600.0
2018-09-18 12:50:00,66.26,66.28,66.24,66.27,600.0,52.9532,52.9692,52.9372,52.9612,600.0
2018-09-18 13:00:00,66.27,66.29,66.27,66.28,904.0,52.9612,52.9772,52.9612,52.9692,904.0
2018-09-18 13:10:00,66.29,66.32,66.29,66.32,400.0,52.9772,53.0012,52.9772,53.0012,400.0
2018-09-18 13:20:00,66.38,66.38,66.38,66.38,100.0,53.0491,53.0491,53.0491,53.0491,100.0
2018-09-18 13:30:00,66.38,66.44,66.38,66.4,1300.0,53.0491,53.0971,53.0491,53.0651,1300.0
2018-09-18 13:40:00,66.41,66.41,66.39,66.39,500.0,53.0731,53.0731,53.0571,53.0571,500.0
2018-09-18 13:50:00,66.37,66.37,66.35,66.36,700.0,53.0411,53.0411,53.0251,53.0331,700.0
2018-09-18 14:00:00,66.39,66.4,66.39,66.39,2200.0,53.0571,53.0651,53.0571,53.0571,2200.0
2018-09-18 14:10:00,66.36,66.36,66.34,66.35,400.0,53.0331,53.0331,53.0171,53.0251,400.0
2018-09-18 14:20:00,66.35,66.41,66.34,66.39,1300.0,53.0251,53.0731,53.0171,53.0571,1300.0
2018-09-18 14:30:00,66.4,66.41,66.4,66.4,500.0,53.0651,53.0731,53.0651,53.0651,500.0
2018-09-18 14:40:00,66.37,66.43,66.37,66.43,1100.0,53.0411,53.0891,53.0411,53.0891,1100.0
2018-09-18 14:50:00,66.43,66.43,66.43,66.43,100.0,53.0891,53.0891,53.0891,53.0891,100.0
2018-09-18 15:00:00,66.43,66.43,66.36,66.42,1582.0,53.0891,53.0891,53.0331,53.0811,1582.0
2018-09-18 15:10:00,66.42,66.43,66.4,66.41,1535.0,53.0811,53.0891,53.0651,53.0731,1535.0
2018-09-18 15:20:00,66.43,66.46,66.39,66.44,3193.0,53.0891,53.113,53.0571,53.0971,3193.0
2018-09-18 15:30:00,66.44,66.44,66.42,66.44,1100.0,53.0971,53.0971,53.0811,53.0971,1100.0
2018-09-18 15:40:00,66.44,66.49,66.42,66.48,7205.0,53.0971,53.137,53.0811,53.129,7205.0
2018-09-18 15:50:00,66.48,66.52,66.45,66.45,4248.0,53.129,53.161,53.105,53.105,4248.0
2018-09-19 09:30:00,66.3,66.41,66.28,66.35,1700.0,52.9852,53.0731,52.9692,53.0251,1700.0
2018-09-19 09:40:00,66.37,66.42,66.3,66.39,1977.0,53.0411,53.0811,52.9852,53.0571,1977.0
2018-09-19 09:50:00,66.28,66.37,66.27,66.37,500.0,52.9692,53.0411,52.9612,53.0411,500.0
2018-09-19 10:00:00,66.3,66.3,66.18,66.22,500.0,52.9852,52.9852,52.8893,52.9212,500.0
2018-09-19 10:10:00,66.31,66.39,66.27,66.3,1000.0,52.9932,53.0571,52.9612,52.9852,1000.0
2018-09-19 10:20:00,66.3,66.31,66.23,66.25,1200.0,52.9852,52.9932,52.9292,52.9452,1200.0
2018-09-19 10:30:00,66.26,66.26,66.16,66.23,1900.0,52.9532,52.9532,52.8733,52.9292,1900.0
2018-09-19 10:40:00,66.24,66.32,66.24,66.31,1600.0,52.9372,53.0012,52.9372,52.9932,1600.0
2018-09-19 10:50:00,66.32,66.4,66.28,66.31,2600.0,53.0012,53.0651,52.9692,52.9932,2600.0
2018-09-19 11:00:00,66.35,66.35,66.23,66.23,1378.0,53.0251,53.0251,52.9292,52.9292,1378.0
2018-09-19 11:10:00,66.23,66.23,66.12,66.19,1406.0,52.9292,52.9292,52.8413,52.8973,1406.0
2018-09-19 11:20:00,66.13,66.21,66.13,66.19,1491.0,52.8493,52.9132,52.8493,52.8973,1491.0
2018-09-19 11:30:00,66.2,66.2,66.15,66.16,1200.0,52.9053,52.9053,52.8653,52.8733,1200.0
2018-09-19 11:40:00,66.13,66.31,66.13,66.31,1200.0,52.8493,52.9932,52.8493,52.9932,1200.0
2018-09-19 11:50:00,66.2,66.2,66.2,66.2,100.0,52.9053,52.9053,52.9053,52.9053,100.0
2018-09-19 12:00:00,66.18,66.2,66.18,66.2,306.0,52.8893,52.9053,52.8893,52.9053,306.0
2018-09-19 12:10:00,66.19,66.2,66.12,66.15,802.0,52.8973,52.9053,52.8413,52.8653,802.0
2018-09-19 12:20:00,66.15,66.2,66.14,66.17,2800.0,52.8653,52.9053,52.8573,52.8813,2800.0
2018-09-19 12:30:00,66.09,66.14,66.09,66.12,8000.0,52.8173,52.8573,52.8173,52.8413,8000.0
2018-09-19 12:40:00,66.02,66.11,65.99,66.09,11053.0,52.7614,52.8333,52.7374,52.8173,11053.0
2018-09-19 12:50:00,66.08,66.15,66.08,66.15,2100.0,52.8094,52.8653,52.8094,52.8653,2100.0
2018-09-19 13:00:00,66.12,66.13,66.0,66.0,1600.0,52.8413,52.8493,52.7454,52.7454,1600.0
2018-09-19 13:10:00,66.02,66.07,65.94,65.94,15564.0,52.7614,52.8014,52.6975,52.6975,15564.0
2018-09-19 13:20:00,65.96,66.03,65.96,66.02,11966.0,52.7135,52.7694,52.7135,52.7614,11966.0
2018-09-19 13:30:00,66.03,66.05,66.02,66.03,3562.0,52.7694,52.7854,52.7614,52.7694,3562.0
2018-09-19 13:40:00,66.03,66.06,65.84,65.85,1728.0,52.7694,52.7934,52.6176,52.6255,1728.0
2018-09-19 13:50:00,65.82,65.83,65.77,65.83,1300.0,52.6016,52.6096,52.5616,52.6096,1300.0
2018-09-19 14:00:00,65.82,65.87,65.82,65.86,6707.0,52.6016,52.6415,52.6016,52.6335,6707.0
2018-09-19 14:10:00,65.86,65.86,65.58,65.7,5900.0,52.6335,52.6335,52.4098,52.5057,5900.0
2018-09-19 14:20:00,65.67,65.7,65.66,65.7,2621.0,52.4817,52.5057,52.4737,52.5057,2621.0
2018-09-19 14:30:00,65.69,65.69,65.51,65.51,6160.0,52.4977,52.4977,52.3538,52.3538,6160.0
2018-09-19 14:40:00,65.47,65.5,65.42,65.49,3900.0,52.3219,52.3458,52.2819,52.3378,3900.0
2018-09-19 14:50:00,65.47,65.51,65.46,65.49,6059.0,52.3219,52.3538,52.3139,52.3378,6059.0
2018-09-19 15:00:00,65.48,65.49,65.43,65.47,2500.0,52.3298,52.3378,52.2899,52.3219,2500.0
2018-09-19 15:10:00,65.5,65.54,65.49,65.54,1714.0,52.3458,52.3778,52.3378,52.3778,1714.0
2018-09-19 15:20:00,65.54,65.56,65.53,65.55,1300.0,52.3778,52.3938,52.3698,52.3858,1300.0
2018-09-19 15:30:00,65.54,65.54,65.39,65.39,3100.0,52.3778,52.3778,52.2579,52.2579,3100.0
2018-09-19 15:40:00,65.38,65.52,65.38,65.52,3962.0,52.2499,52.3618,52.2499,52.3618,3962.0
2018-09-19 15:50:00,65.51,65.52,65.48,65.48,7540.0,52.3538,52.3618,52.3298,52.3298,7540.0
2018-09-20 09:30:00,65.17,65.17,64.94,64.95,2422.0,52.0821,52.0821,51.8983,51.9063,2422.0
2018-09-20 09:40:00,64.84,65.07,64.84,65.05,2514.0,51.8184,52.0022,51.8184,51.9862,2514.0
2018-09-20 09:50:00,65.01,65.16,65.01,65.11,2100.0,51.9542,52.0741,51.9542,52.0342,2100.0
2018-09-20 10:00:00,65.11,65.15,65.04,65.08,1700.0,52.0342,52.0661,51.9782,52.0102,1700.0
2018-09-20 10:10:00,65.06,65.12,64.99,65.09,1890.0,51.9942,52.0421,51.9383,52.0182,1890.0
2018-09-20 10:20:00,65.08,65.38,65.08,65.38,1600.0,52.0102,52.2499,52.0102,52.2499,1600.0
2018-09-20 10:30:00,65.5,65.51,65.35,65.48,5626.0,52.3458,52.3538,52.226,52.3298,5626.0
2018-09-20 10:40:00,65.47,65.5,65.36,65.42,2566.0,52.3219,52.3458,52.2339,52.2819,2566.0
2018-09-20 10:50:00,65.43,65.46,65.31,65.35,2900.0,52.2899,52.3139,52.194,52.226,2900.0
2018-09-20 11:00:00,65.32,65.36,65.29,65.31,2000.0,52.202,52.2339,52.178,52.194,2000.0
2018-09-20 11:10:00,65.37,65.45,65.37,65.45,3600.0,52.2419,52.3059,52.2419,52.3059,3600.0
2018-09-20 11:20:00,65.46,65.46,65.34,65.35,2000.0,52.3139,52.3139,52.218,52.226,2000.0
2018-09-20 11:30:00,65.37,65.39,65.32,65.38,1698.0,52.2419,52.2579,52.202,52.2499,1698.0
2018-09-20 11:40:00,65.42,65.43,65.32,65.32,3800.0,52.2819,52.2899,52.202,52.202,3800.0
2018-09-20 11:50:00,65.28,65.37,65.28,65.37,4300.0,52.17,52.2419,52.17,52.2419,4300.0
2018-09-20 12:00:00,65.36,65.46,65.36,65.46,4000.0,52.2339,52.3139,52.2339,52.3139,4000.0
2018-09-20 12:10:00,65.37,65.39,65.35,65.35,800.0,52.2419,52.2579,52.226,52.226,800.0
2018-09-20 12:20:00,65.32,65.46,65.32,65.45,3839.0,52.202,52.3139,52.202,52.3059,3839.0
2018-09-20 12:30:00,65.42,65.48,65.36,65.36,4300.0,52.2819,52.3298,52.2339,52.2339,4300.0
2018-09-20 12:40:00,65.36,65.39,65.35,65.38,781.0,52.2339,52.2579,52.226,52.2499,781.0
2018-09-20 12:50:00,65.32,65.37,65.31,65.35,2031.0,52.202,52.2419,52.194,52.226,2031.0
2018-09-20 13:00:00,65.36,65.38,65.34,65.35,2032.0,52.2339,52.2499,52.218,52.226,2032.0
2018-09-20 13:10:00,65.38,65.38,65.26,65.28,1900.0,52.2499,52.2499,52.154,52.17,1900.0
2018-09-20 13:20:00,65.28,65.32,65.27,65.32,500.0,52.17,52.202,52.162,52.202,500.0
2018-09-20 13:30:00,65.32,65.38,65.32,65.38,1100.0,52.202,52.2499,52.202,52.2499,1100.0
2018-09-20 13:40:00,65.37,65.38,65.34,65.34,1100.0,52.2419,52.2499,52.218,52.218,1100.0
2018-09-20 13:50:00,65.38,65.38,65.24,65.25,1130.0,52.2499,52.2499,52.138,52.146,1130.0
2018-09-20 14:00:00,65.29,65.35,65.28,65.3,3299.0,52.178,52.226,52.17,52.186,3299.0
2018-09-20 14:10:00,65.32,65.4,65.31,65.4,1885.0,52.202,52.2659,52.194,52.2659,1885.0
2018-09-20 14:20:00,65.46,65.46,65.43,65.46,600.0,52.3139,52.3139,52.2899,52.3139,600.0
2018-09-20 14:30:00,65.46,65.49,65.46,65.48,600.0,52.3139,52.3378,52.3139,52.3298,600.0
2018-09-20 14:40:00,65.49,65.49,65.44,65.45,2675.0,52.3378,52.3378,52.2979,52.3059,2675.0
2018-09-20 14:50:00,65.44,65.49,65.44,65.49,3700.0,52.2979,52.3378,52.2979,52.3378,3700.0
2018-09-20 15:00:00,65.5,65.52,65.49,65.51,2200.0,52.3458,52.3618,52.3378,52.3538,2200.0
2018-09-20 15:10:00,65.52,65.6,65.52,65.59,2100.0,52.3618,52.4258,52.3618,52.4178,2100.0
2018-09-20 15:20:00,65.59,65.59,65.53,65.56,3909.0,52.4178,52.4178,52.3698,52.3938,3909.0
2018-09-20 15:30:00,65.56,65.67,65.55,65.67,3977.0,52.3938,52.4817,52.3858,52.4817,3977.0
2018-09-20 15:40:00,65.68,65.69,65.62,65.67,5650.0,52.4897,52.4977,52.4417,52.4817,5650.0
2018-09-20 15:50:00,65.67,65.67,65.54,65.58,15405.0,52.4817,52.4817,52.3778,52.4098,15405.0
2018-09-21 09:30:00,65.03,65.3,65.01,65.03,2667.0,51.9702,52.186,51.9542,51.9702,2667.0
2018-09-21 09:40:00,64.93,65.12,64.93,65.11,1200.0,51.8903,52.0421,51.8903,52.0342,1200.0
2018-09-21 09:50:00,65.07,65.21,65.02,65.2,3500.0,52.0022,52.1141,51.9622,52.1061,3500.0
2018-09-21 10:00:00,65.18,65.26,65.14,65.14,6900.0,52.0901,52.154,52.0581,52.0581,6900.0
2018-09-21 10:10:00,65.16,65.33,65.16,65.33,4200.0,52.0741,52.21,52.0741,52.21,4200.0
2018-09-21 10:20:00,65.31,65.59,65.31,65.59,2300.0,52.194,52.4178,52.194,52.4178,2300.0
2018-09-21 10:30:00,65.58,65.6,65.5,65.5,1700.0,52.4098,52.4258,52.3458,52.3458,1700.0
2018-09-21 10:40:00,65.48,65.48,65.3,65.3,2800.0,52.3298,52.3298,52.186,52.186,2800.0
2018-09-21 10:50:00,65.31,65.46,65.28,65.46,5174.0,52.194,52.3139,52.17,52.3139,5174.0
2018-09-21 11:00:00,65.47,65.54,65.47,65.5,800.0,52.3219,52.3778,52.3219,52.3458,800.0
2018-09-21 11:10:00,65.44,65.44,65.34,65.4,1567.0,52.2979,52.2979,52.218,52.2659,1567.0
2018-09-21 11:20:00,65.43,65.45,65.28,65.28,2794.0,52.2899,52.3059,52.17,52.17,2794.0
2018-09-21 11:30:00,65.28,65.29,65.21,65.25,3800.0,52.17,52.178,52.1141,52.146,3800.0
2018-09-21 11:40:00,65.25,65.27,65.21,65.22,3508.0,52.146,52.162,52.1141,52.1221,3508.0
2018-09-21 11:50:00,65.21,65.23,65.19,65.21,3747.0,52.1141,52.1301,52.0981,52.1141,3747.0
2018-09-21 12:00:00,65.22,65.22,65.15,65.15,3361.0,52.1221,52.1221,52.0661,52.0661,3361.0
2018-09-21 12:10:00,65.14,65.25,65.13,65.25,2100.0,52.0581,52.146,52.0501,52.146,2100.0
2018-09-21 12:20:00,65.28,65.39,65.25,65.36,1700.0,52.17,52.2579,52.146,52.2339,1700.0
2018-09-21 12:30:00,65.37,65.43,65.36,65.42,2200.0,52.2419,52.2899,52.2339,52.2819,2200.0
2018-09-21 12:40:00,65.4,65.41,65.39,65.39,1000.0,52.2659,52.2739,52.2579,52.2579,1000.0
2018-09-21 12:50:00,65.4,65.4,65.39,65.39,200.0,52.2659,52.2659,52.2579,52.2579,200.0
2018-09-21 13:00:00,65.44,65.44,65.43,65.43,200.0,52.2979,52.2979,52.2899,52.2899,200.0
2018-09-21 13:10:00,65.4,65.44,65.39,65.43,1100.0,52.2659,52.2979,52.2579,52.2899,1100.0
2018-09-21 13:20:00,65.46,65.49,65.46,65.49,900.0,52.3139,52.3378,52.3139,52.3378,900.0
2018-09-21 13:30:00,65.47,65.53,65.46,65.5,1300.0,52.3219,52.3698,52.3139,52.3458,1300.0
2018-09-21 13:40:00,65.5,65.54,65.49,65.54,1080.0,52.3458,52.3778,52.3378,52.3778,1080.0
2018-09-21 13:50:00,65.55,65.6,65.54,65.6,2737.0,52.3858,52.4258,52.3778,52.4258,2737.0
2018-09-21 14:00:00,65.61,65.64,65.61,65.61,1300.0,52.4337,52.4577,52.4337,52.4337,1300.0
2018-09-21 14:10:00,65.62,65.63,65.6,65.63,900.0,52.4417,52.4497,52.4258,52.4497,900.0
2018-09-21 14:20:00,65.64,65.65,65.62,65.62,410.0,52.4577,52.4657,52.4417,52.4417,410.0
2018-09-21 14:30:00,65.59,65.59,65.56,65.56,1700.0,52.4178,52.4178,52.3938,52.3938,1700.0
2018-09-21 14:40:00,65.56,65.61,65.55,65.6,3174.0,52.3938,52.4337,52.3858,52.4258,3174.0
2018-09-21 14:50:00,65.56,65.56,65.46,65.46,1800.0,52.3938,52.3938,52.3139,52.3139,1800.0
2018-09-21 15:00:00,65.46,65.49,65.46,65.48,2300.0,52.3139,52.3378,52.3139,52.3298,2300.0
2018-09-21 15:10:00,65.48,65.5,65.43,65.43,1500.0,52.3298,52.3458,52.2899,52.2899,1500.0
2018-09-21 15:20:00,65.42,65.44,65.39,65.41,6341.0,52.2819,52.2979,52.2579,52.2739,6341.0
2018-09-21 15:30:00,65.39,65.39,65.25,65.25,4000.0,52.2579,52.2579,52.146,52.146,4000.0
2018-09-21 15:40:00,65.24,65.46,65.23,65.46,11142.0,52.138,52.3139,52.1301,52.3139,11142.0
2018-09-21 15:50:00,65.46,65.54,65.46,65.53,25019.0,52.3139,52.3778,52.3139,52.3698,25019.0
2018-09-24 09:30:00,65.34,65.46,65.34,65.46,300.0,52.218,52.3139,52.218,52.3139,300.0
2018-09-24 09:40:00,65.05,65.1,65.01,65.1,600.0,51.9862,52.0262,51.9542,52.0262,600.0
2018-09-24 09:50:00,65.02,65.05,64.88,64.95,3900.0,51.9622,51.9862,51.8503,51.9063,3900.0
2018-09-24 10:00:00,64.89,65.02,64.84,64.91,1500.0,51.8583,51.9622,51.8184,51.8743,1500.0
2018-09-24 10:10:00,64.86,64.94,64.86,64.91,1800.0,51.8344,51.8983,51.8344,51.8743,1800.0
2018-09-24 10:20:00,64.92,65.0,64.9,64.94,3145.0,51.8823,51.9462,51.8663,51.8983,3145.0
2018-09-24 10:30:00,64.95,64.96,64.87,64.95,1500.0,51.9063,51.9143,51.8424,51.9063,1500.0
2018-09-24 10:40:00,64.93,64.97,64.91,64.91,2000.0,51.8903,51.9223,51.8743,51.8743,2000.0
2018-09-24 10:50:00,64.96,64.96,64.81,64.91,3254.0,51.9143,51.9143,51.7944,51.8743,3254.0
2018-09-24 11:00:00,64.9,64.9,64.8,64.88,2335.0,51.8663,51.8663,51.7864,51.8503,2335.0
2018-09-24 11:10:00,64.9,64.9,64.59,64.59,1925.0,51.8663,51.8663,51.6186,51.6186,1925.0
2018-09-24 11:20:00,64.5,64.5,64.19,64.32,3247.0,51.5467,51.5467,51.2989,51.4028,3247.0
2018-09-24 11:30:00,64.26,64.3,64.15,64.3,1100.0,51.3549,51.3868,51.2669,51.3868,1100.0
2018-09-24 11:40:00,64.34,64.34,64.25,64.27,1500.0,51.4188,51.4188,51.3469,51.3628,1500.0
2018-09-24 11:50:00,64.2,64.26,64.2,64.26,700.0,51.3069,51.3549,51.3069,51.3549,700.0
2018-09-24 12:00:00,64.27,64.29,64.27,64.27,600.0,51.3628,51.3788,51.3628,51.3628,600.0
2018-09-24 12:10:00,64.26,64.29,64.23,64.29,2708.0,51.3549,51.3788,51.3309,51.3788,2708.0
2018-09-24 12:20:00,64.31,64.31,64.21,64.21,2350.0,51.3948,51.3948,51.3149,51.3149,2350.0
2018-09-24 12:30:00,64.2,64.2,64.12,64.13,2900.0,51.3069,51.3069,51.243,51.251,2900.0
2018-09-24 12:40:00,64.09,64.13,63.92,63.97,14890.0,51.219,51.251,51.0831,51.1231,14890.0
2018-09-24 12:50:00,63.97,64.06,63.95,63.95,3200.0,51.1231,51.195,51.1071,51.1071,3200.0
2018-09-24 13:00:00,63.94,63.94,63.77,63.77,2900.0,51.0991,51.0991,50.9633,50.9633,2900.0
2018-09-24 13:10:00,63.79,63.84,63.72,63.72,1500.0,50.9792,51.0192,50.9233,50.9233,1500.0
2018-09-24 13:20:00,63.75,63.85,63.75,63.85,1800.0,50.9473,51.0272,50.9473,51.0272,1800.0
2018-09-24 13:30:00,63.84,63.9,63.77,63.77,1700.0,51.0192,51.0672,50.9633,50.9633,1700.0
2018-09-24 13:40:00,63.76,63.76,63.68,63.71,1100.0,50.9553,50.9553,50.8913,50.9153,1100.0
2018-09-24 13:50:00,63.69,63.7,63.58,63.62,2000.0,50.8993,50.9073,50.8114,50.8434,2000.0
2018-09-24 14:00:00,63.62,63.8,63.62,63.8,2100.0,50.8434,50.9872,50.8434,50.9872,2100.0
2018-09-24 14:10:00,63.8,63.98,63.8,63.97,2421.0,50.9872,51.1311,50.9872,51.1231,2421.0
2018-09-24 14:20:00,63.98,63.98,63.93,63.97,1400.0,51.1311,51.1311,51.0911,51.1231,1400.0
2018-09-24 14:30:00,63.96,63.97,63.87,63.97,1900.0,51.1151,51.1231,51.0432,51.1231,1900.0
2018-09-24 14:40:00,63.98,63.98,63.85,63.85,3200.0,51.1311,51.1311,51.0272,51.0272,3200.0
2018-09-24 14:50:00,63.86,64.0,63.85,64.0,4600.0,51.0352,51.1471,51.0272,51.1471,4600.0
2018-09-24 15:00:00,63.98,64.02,63.91,64.0,7231.0,51.1311,51.1631,51.0751,51.1471,7231.0
2018-09-24 15:10:00,63.99,64.03,63.99,64.02,3010.0,51.1391,51.171,51.1391,51.1631,3010.0
2018-09-24 15:20:00,63.99,64.0,63.96,63.98,8914.0,51.1391,51.1471,51.1151,51.1311,8914.0
2018-09-24 15:30:00,63.97,63.97,63.84,63.89,5079.0,51.1231,51.1231,51.0192,51.0592,5079.0
2018-09-24 15:40:00,63.9,63.98,63.89,63.98,9079.0,51.0672,51.1311,51.0592,51.1311,9079.0
2018-09-24 15:50:00,63.98,64.02,63.97,63.97,11529.0,51.1311,51.1631,51.1231,51.1231,11529.0
2018-09-25 09:30:00,64.29,64.39,64.2,64.32,2989.0,51.3788,51.4588,51.3069,51.4028,2989.0
2018-09-25 09:40:00,64.42,64.63,64.42,64.53,2600.0,51.4827,51.6506,51.4827,51.5706,2600.0
2018-09-25 09:50:00,64.43,64.43,64.33,64.33,600.0,51.4907,51.4907,51.4108,51.4108,600.0
2018-09-25 10:00:00,64.27,64.34,64.27,64.34,959.0,51.3628,51.4188,51.3628,51.4188,959.0
2018-09-25 10:10:00,64.38,64.38,64.3,64.35,2100.0,51.4508,51.4508,51.3868,51.4268,2100.0
2018-09-25 10:20:00,64.36,64.46,64.36,64.4,2400.0,51.4348,51.5147,51.4348,51.4667,2400.0
2018-09-25 10:30:00,64.38,64.4,64.33,64.33,2997.0,51.4508,51.4667,51.4108,51.4108,2997.0
2018-09-25 10:40:00,64.39,64.58,64.39,64.57,2274.0,51.4588,51.6106,51.4588,51.6026,2274.0
2018-09-25 10:50:00,64.59,64.63,64.51,64.63,2418.0,51.6186,51.6506,51.5547,51.6506,2418.0
2018-09-25 11:00:00,64.69,64.81,64.66,64.81,1600.0,51.6985,51.7944,51.6745,51.7944,1600.0
2018-09-25 11:10:00,64.9,64.9,64.77,64.78,2400.0,51.8663,51.8663,51.7624,51.7704,2400.0
2018-09-25 11:20:00,64.86,64.88,64.78,64.88,3184.0,51.8344,51.8503,51.7704,51.8503,3184.0
2018-09-25 11:30:00,64.92,64.98,64.88,64.88,1431.0,51.8823,51.9303,51.8503,51.8503,1431.0
2018-09-25 11:40:00,64.87,64.89,64.85,64.89,3346.0,51.8424,51.8583,51.8264,51.8583,3346.0
2018-09-25 11:50:00,64.96,65.04,64.93,64.94,5242.0,51.9143,51.9782,51.8903,51.8983,5242.0
2018-09-25 12:00:00,64.97,65.0,64.9,64.9,3059.0,51.9223,51.9462,51.8663,51.8663,3059.0
2018-09-25 12:10:00,64.91,64.94,64.9,64.92,4105.0,51.8743,51.8983,51.8663,51.8823,4105.0
2018-09-25 12:20:00,64.93,64.93,64.87,64.88,1600.0,51.8903,51.8903,51.8424,51.8503,1600.0
2018-09-25 12:30:00,64.9,64.93,64.85,64.86,2947.0,51.8663,51.8903,51.8264,51.8344,2947.0
2018-09-25 12:40:00,64.86,64.87,64.76,64.76,2700.0,51.8344,51.8424,51.7544,51.7544,2700.0
2018-09-25 12:50:00,64.74,64.75,64.59,64.59,3849.0,51.7385,51.7465,51.6186,51.6186,3849.0
2018-09-25 13:00:00,64.61,64.65,64.59,64.65,2853.0,51.6346,51.6665,51.6186,51.6665,2853.0
2018-09-25 13:10:00,64.65,64.69,64.58,64.6,1500.0,51.6665,51.6985,51.6106,51.6266,1500.0
2018-09-25 13:20:00,64.57,64.58,64.56,64.56,700.0,51.6026,51.6106,51.5946,51.5946,700.0
2018-09-25 13:30:00,64.54,64.58,64.52,64.53,1923.0,51.5786,51.6106,51.5626,51.5706,1923.0
2018-09-25 13:40:00,64.54,64.65,64.52,64.65,8000.0,51.5786,51.6665,51.5626,51.6665,8000.0
2018-09-25 13:50:00,64.64,64.65,64.49,64.49,2570.0,51.6585,51.6665,51.5387,51.5387,2570.0
2018-09-25 14:00:00,64.48,64.57,64.48,64.56,1600.0,51.5307,51.6026,51.5307,51.5946,1600.0
2018-09-25 14:10:00,64.55,64.57,64.52,64.53,2486.0,51.5866,51.6026,51.5626,51.5706,2486.0
2018-09-25 14:20:00,64.57,64.57,64.53,64.56,3735.0,51.6026,51.6026,51.5706,51.5946,3735.0
2018-09-25 14:30:00,64.58,64.58,64.52,64.52,3658.0,51.6106,51.6106,51.5626,51.5626,3658.0
2018-09-25 14:40:00,64.54,64.57,64.54,64.55,2100.0,51.5786,51.6026,51.5786,51.5866,2100.0
2018-09-25 14:50:00,64.55,64.56,64.54,64.55,2414.0,51.5866,51.5946,51.5786,51.5866,2414.0
2018-09-25 15:00:00,64.56,64.59,64.56,64.59,1900.0,51.5946,51.6186,51.5946,51.6186,1900.0
2018-09-25 15:10:00,64.6,64.6,64.51,64.59,7712.0,51.6266,51.6266,51.5547,51.6186,7712.0
2018-09-25 15:20:00,64.6,64.64,64.57,64.57,4100.0,51.6266,51.6585,51.6026,51.6026,4100.0
2018-09-25 15:30:00,64.56,64.61,64.54,64.6,6626.0,51.5946,51.6346,51.5786,51.6266,6626.0
2018-09-25 15:40:00,64.59,64.59,64.54,64.58,10495.0,51.6186,51.6186,51.5786,51.6106,10495.0
2018-09-25 15:50:00,64.55,64.56,64.5,64.54,28169.0,51.5866,51.5946,51.5467,51.5786,28169.0
2018-09-26 09:30:00,64.46,64.52,64.25,64.52,1000.0,51.5147,51.5626,51.3469,51.5626,1000.0
2018-09-26 09:40:00,64.56,64.56,64.3,64.3,984.0,51.5946,51.5946,51.3868,51.3868,984.0
2018-09-26 09:50:00,64.28,64.42,64.24,64.24,1074.0,51.3708,51.4827,51.3389,51.3389,1074.0
2018-09-26 10:00:00,64.34,64.34,64.1,64.15,1600.0,51.4188,51.4188,51.227,51.2669,1600.0
2018-09-26 10:10:00,64.12,64.22,64.03,64.03,3143.0,51.243,51.3229,51.171,51.171,3143.0
2018-09-26 10:20:00,64.0,64.08,63.95,64.04,1900.0,51.1471,51.211,51.1071,51.179,1900.0
2018-09-26 10:30:00,64.05,64.1,64.03,64.06,1121.0,51.187,51.227,51.171,51.195,1121.0
2018-09-26 10:40:00,63.89,63.98,63.89,63.96,1100.0,51.0592,51.1311,51.0592,51.1151,1100.0
2018-09-26 10:50:00,63.9,63.94,63.9,63.92,300.0,51.0672,51.0991,51.0672,51.0831,300.0
2018-09-26 11:00:00,63.93,64.02,63.91,64.02,998.0,51.0911,51.1631,51.0751,51.1631,998.0
2018-09-26 11:10:00,64.04,64.04,63.95,63.97,1100.0,51.179,51.179,51.1071,51.1231,1100.0
2018-09-26 11:20:00,63.94,63.95,63.88,63.9,1200.0,51.0991,51.1071,51.0512,51.0672,1200.0
2018-09-26 11:30:00,63.91,63.99,63.91,63.94,500.0,51.0751,51.1391,51.0751,51.0991,500.0
2018-09-26 11:40:00,63.94,63.94,63.87,63.87,516.0,51.0991,51.0991,51.0432,51.0432,516.0
2018-09-26 11:50:00,63.8,63.81,63.73,63.75,1300.0,50.9872,50.9952,50.9313,50.9473,1300.0
2018-09-26 12:00:00,63.7,63.77,63.69,63.69,1300.0,50.9073,50.9633,50.8993,50.8993,1300.0
2018-09-26 12:10:00,63.68,63.7,63.66,63.66,900.0,50.8913,50.9073,50.8754,50.8754,900.0
2018-09-26 12:20:00,63.71,63.71,63.63,63.7,1505.0,50.9153,50.9153,50.8514,50.9073,1505.0
2018-09-26 12:30:00,63.69,63.75,63.69,63.73,5515.0,50.8993,50.9473,50.8993,50.9313,5515.0
2018-09-26 12:40:00,63.73,63.73,63.68,63.7,1600.0,50.9313,50.9313,50.8913,50.9073,1600.0
2018-09-26 12:50:00,63.69,63.79,63.69,63.75,2400.0,50.8993,50.9792,50.8993,50.9473,2400.0
2018-09-26 13:00:00,63.76,63.78,63.72,63.73,1700.0,50.9553,50.9713,50.9233,50.9313,1700.0
2018-09-26 13:10:00,63.72,63.72,63.58,63.59,3500.0,50.9233,50.9233,50.8114,50.8194,3500.0
2018-09-26 13:20:00,63.58,63.61,63.53,63.53,3962.0,50.8114,50.8354,50.7715,50.7715,3962.0
2018-09-26 13:30:00,63.53,63.66,63.53,63.65,4058.0,50.7715,50.8754,50.7715,50.8674,4058.0
2018-09-26 13:40:00,63.64,63.72,63.64,63.72,2100.0,50.8594,50.9233,50.8594,50.9233,2100.0
2018-09-26 13:50:00,63.7,63.7,63.58,63.58,1291.0,50.9073,50.9073,50.8114,50.8114,1291.0
2018-09-26 14:00:00,63.6,63.88,63.6,63.68,2800.0,50.8274,51.0512,50.8274,50.8913,2800.0
2018-09-26 14:10:00,63.67,63.68,63.6,63.6,3000.0,50.8833,50.8913,50.8274,50.8274,3000.0
2018-09-26 14:20:00,63.63,63.66,63.57,63.58,2287.0,50.8514,50.8754,50.8034,50.8114,2287.0
2018-09-26 14:30:00,63.58,63.65,63.54,63.55,2900.0,50.8114,50.8674,50.7795,50.7874,2900.0
2018-09-26 14:40:00,63.55,63.55,63.49,63.54,3400.0,50.7874,50.7874,50.7395,50.7795,3400.0
2018-09-26 14:50:00,63.51,63.51,63.41,63.49,4200.0,50.7555,50.7555,50.6756,50.7395,4200.0
2018-09-26 15:00:00,63.46,63.51,63.38,63.49,5123.0,50.7155,50.7555,50.6516,50.7395,5123.0
2018-09-26 15:10:00,63.49,63.53,63.44,63.45,2866.0,50.7395,50.7715,50.6995,50.7075,2866.0
2018-09-26 15:20:00,63.46,63.47,63.32,63.35,2492.0,50.7155,50.7235,50.6036,50.6276,2492.0
2018-09-26 15:30:00,63.36,63.36,63.15,63.17,4238.0,50.6356,50.6356,50.4678,50.4838,4238.0
2018-09-26 15:40:00,63.16,63.21,62.97,62.97,8279.0,50.4758,50.5157,50.3239,50.3239,8279.0
2018-09-26 15:50:00,62.96,63.03,62.92,62.96,13062.0,50.3159,50.3719,50.284,50.3159,13062.0
2018-09-27 09:30:00,63.19,63.62,63.11,63.62,700.0,50.4997,50.8434,50.4358,50.8434,700.0
2018-09-27 09:40:00,63.72,63.72,63.42,63.42,2100.0,50.9233,50.9233,50.6836,50.6836,2100.0
2018-09-27 09:50:00,63.32,63.6,63.31,63.6,1100.0,50.6036,50.8274,50.5956,50.8274,1100.0
2018-09-27 10:00:00,63.57,63.63,63.57,63.62,500.0,50.8034,50.8514,50.8034,50.8434,500.0
2018-09-27 10:10:00,63.59,63.66,63.54,63.54,1200.0,50.8194,50.8754,50.7795,50.7795,1200.0
2018-09-27 10:20:00,63.49,63.52,63.45,63.45,1200.0,50.7395,50.7635,50.7075,50.7075,1200.0
2018-09-27 10:30:00,63.46,63.49,63.43,63.49,800.0,50.7155,50.7395,50.6915,50.7395,800.0
2018-09-27 10:40:00,63.49,63.51,63.44,63.45,1700.0,50.7395,50.7555,50.6995,50.7075,1700.0
2018-09-27 10:50:00,63.44,63.44,63.31,63.31,2367.0,50.6995,50.6995,50.5956,50.5956,2367.0
2018-09-27 11:00:00,63.29,63.3,63.14,63.15,1200.0,50.5797,50.5877,50.4598,50.4678,1200.0
2018-09-27 11:10:00,63.15,63.24,63.15,63.24,1300.0,50.4678,50.5397,50.4678,50.5397,1300.0
2018-09-27 11:20:00,63.28,63.48,63.28,63.48,700.0,50.5717,50.7315,50.5717,50.7315,700.0
2018-09-27 11:30:00,63.51,63.58,63.51,63.56,1400.0,50.7555,50.8114,50.7555,50.7954,1400.0
2018-09-27 11:40:00,63.56,63.58,63.52,63.55,1966.0,50.7954,50.8114,50.7635,50.7874,1966.0
2018-09-27 11:50:00,63.55,63.56,63.47,63.53,1634.0,50.7874,50.7954,50.7235,50.7715,1634.0
2018-09-27 12:00:00,63.53,63.54,63.48,63.48,756.0,50.7715,50.7795,50.7315,50.7315,756.0
2018-09-27 12:10:00,63.49,63.55,63.49,63.55,500.0,50.7395,50.7874,50.7395,50.7874,500.0
2018-09-27 12:20:00,63.57,63.57,63.41,63.43,900.0,50.8034,50.8034,50.6756,50.6915,900.0
2018-09-27 12:30:00,63.39,63.42,63.38,63.38,1400.0,50.6596,50.6836,50.6516,50.6516,1400.0
2018-09-27 12:40:00,63.38,63.4,63.38,63.39,400.0,50.6516,50.6676,50.6516,50.6596,400.0
2018-09-27 12:50:00,63.37,63.38,63.32,63.32,1200.0,50.6436,50.6516,50.6036,50.6036,1200.0
2018-09-27 13:00:00,63.33,63.34,63.31,63.31,650.0,50.6116,50.6196,50.5956,50.5956,650.0
2018-09-27 13:10:00,63.34,63.42,63.34,63.42,1600.0,50.6196,50.6836,50.6196,50.6836,1600.0
2018-09-27 13:20:00,63.44,63.44,63.43,63.43,374.0,50.6995,50.6995,50.6915,50.6915,374.0
2018-09-27 13:30:00,63.43,63.45,63.42,63.42,900.0,50.6915,50.7075,50.6836,50.6836,900.0
2018-09-27 13:40:00,63.41,63.49,63.41,63.45,300.0,50.6756,50.7395,50.6756,50.7075,300.0
2018-09-27 13:50:00,63.47,63.47,63.39,63.39,800.0,50.7235,50.7235,50.6596,50.6596,800.0
2018-09-27 14:00:00,63.36,63.37,63.27,63.29,1880.0,50.6356,50.6436,50.5637,50.5797,1880.0
2018-09-27 14:10:00,63.28,63.29,63.26,63.28,700.0,50.5717,50.5797,50.5557,50.5717,700.0
2018-09-27 14:20:00,63.27,63.27,63.25,63.25,1000.0,50.5637,50.5637,50.5477,50.5477,1000.0
2018-09-27 14:30:00,63.28,63.3,63.27,63.27,600.0,50.5717,50.5877,50.5637,50.5637,600.0
2018-09-27 14:40:00,63.23,63.26,63.23,63.25,500.0,50.5317,50.5557,50.5317,50.5477,500.0
2018-09-27 14:50:00,63.26,63.31,63.21,63.21,2200.0,50.5557,50.5956,50.5157,50.5157,2200.0
2018-09-27 15:00:00,63.21,63.21,63.13,63.14,1289.0,50.5157,50.5157,50.4518,50.4598,1289.0
2018-09-27 15:10:00,63.15,63.17,63.12,63.13,1700.0,50.4678,50.4838,50.4438,50.4518,1700.0
2018-09-27 15:20:00,63.11,63.14,63.1,63.1,3127.0,50.4358,50.4598,50.4278,50.4278,3127.0
2018-09-27 15:30:00,63.07,63.09,63.05,63.05,1904.0,50.4038,50.4198,50.3879,50.3879,1904.0
2018-09-27 15:40:00,63.07,63.1,63.05,63.1,2300.0,50.4038,50.4278,50.3879,50.4278,2300.0
2018-09-27 15:50:00,63.1,63.12,63.05,63.05,9025.0,50.4278,50.4438,50.3879,50.3879,9025.0
2018-09-28 09:30:00,63.19,63.34,63.03,63.21,11171.0,50.4997,50.6196,50.3719,50.5157,11171.0
2018-09-28 09:40:00,63.23,63.37,63.23,63.29,6465.0,50.5317,50.6436,50.5317,50.5797,6465.0
2018-09-28 09:50:00,63.29,63.36,63.16,63.16,4732.0,50.5797,50.6356,50.4758,50.4758,4732.0
2018-09-28 10:00:00,63.16,63.29,63.16,63.26,4800.0,50.4758,50.5797,50.4758,50.5557,4800.0
2018-09-28 10:10:00,63.3,63.34,63.24,63.34,7988.0,50.5877,50.6196,50.5397,50.6196,7988.0
2018-09-28 10:20:00,63.31,63.45,63.31,63.44,2000.0,50.5956,50.7075,50.5956,50.6995,2000.0
2018-09-28 10:30:00,63.47,63.53,63.43,63.43,2100.0,50.7235,50.7715,50.6915,50.6915,2100.0
2018-09-28 10:40:00,63.44,63.5,63.43,63.44,3500.0,50.6995,50.7475,50.6915,50.6995,3500.0
2018-09-28 10:50:00,63.43,63.51,63.42,63.45,2700.0,50.6915,50.7555,50.6836,50.7075,2700.0
2018-09-28 11:00:00,63.5,63.56,63.38,63.39,3400.0,50.7475,50.7954,50.6516,50.6596,3400.0
2018-09-28 11:10:00,63.43,63.43,63.33,63.38,2900.0,50.6915,50.6915,50.6116,50.6516,2900.0
2018-09-28 11:20:00,63.37,63.51,63.37,63.48,2100.0,50.6436,50.7555,50.6436,50.7315,2100.0
2018-09-28 11:30:00,63.5,63.5,63.42,63.44,4524.0,50.7475,50.7475,50.6836,50.6995,4524.0
2018-09-28 11:40:00,63.45,63.51,63.45,63.51,3600.0,50.7075,50.7555,50.7075,50.7555,3600.0
2018-09-28 11:50:00,63.5,63.52,63.47,63.49,4247.0,50.7475,50.7635,50.7235,50.7395,4247.0
2018-09-28 12:00:00,63.51,63.51,63.43,63.45,4600.0,50.7555,50.7555,50.6915,50.7075,4600.0
2018-09-28 12:10:00,63.46,63.49,63.44,63.48,3000.0,50.7155,50.7395,50.6995,50.7315,3000.0
2018-09-28 12:20:00,63.47,63.54,63.46,63.54,3800.0,50.7235,50.7795,50.7155,50.7795,3800.0
2018-09-28 12:30:00,63.52,63.52,63.48,63.48,2800.0,50.7635,50.7635,50.7315,50.7315,2800.0
2018-09-28 12:40:00,63.48,63.58,63.48,63.56,3500.0,50.7315,50.8114,50.7315,50.7954,3500.0
2018-09-28 12:50:00,63.54,63.63,63.51,63.59,3799.0,50.7795,50.8514,50.7555,50.8194,3799.0
2018-09-28 13:00:00,63.62,63.72,63.62,63.72,1700.0,50.8434,50.9233,50.8434,50.9233,1700.0
2018-09-28 13:10:00,63.77,63.8,63.74,63.8,2400.0,50.9633,50.9872,50.9393,50.9872,2400.0
2018-09-28 13:20:00,63.84,63.84,63.82,63.83,1100.0,51.0192,51.0192,51.0032,51.0112,1100.0
2018-09-28 13:30:00,63.89,63.89,63.86,63.86,1100.0,51.0592,51.0592,51.0352,51.0352,1100.0
2018-09-28 13:40:00,63.86,63.86,63.8,63.8,1600.0,51.0352,51.0352,50.9872,50.9872,1600.0
2018-09-28 13:50:00,63.8,63.8,63.75,63.78,1600.0,50.9872,50.9872,50.9473,50.9713,1600.0
2018-09-28 14:00:00,63.78,63.79,63.73,63.73,1300.0,50.9713,50.9792,50.9313,50.9313,1300.0
2018-09-28 14:10:00,63.73,63.77,63.71,63.77,1200.0,50.9313,50.9633,50.9153,50.9633,1200.0
2018-09-28 14:20:00,63.78,63.79,63.72,63.73,2099.0,50.9713,50.9792,50.9233,50.9313,2099.0
2018-09-28 14:30:00,63.78,63.8,63.75,63.8,900.0,50.9713,50.9872,50.9473,50.9872,900.0
2018-09-28 14:40:00,63.8,63.83,63.79,63.83,800.0,50.9872,51.0112,50.9792,51.0112,800.0
2018-09-28 14:50:00,63.84,63.95,63.82,63.94,2500.0,51.0192,51.1071,51.0032,51.0991,2500.0
2018-09-28 15:00:00,63.95,63.97,63.92,63.96,1800.0,51.1071,51.1231,51.0831,51.1151,1800.0
2018-09-28 15:10:00,63.96,63.98,63.89,63.91,1499.0,51.1151,51.1311,51.0592,51.0751,1499.0
2018-09-28 15:20:00,63.91,63.97,63.9,63.9,1300.0,51.0751,51.1231,51.0672,51.0672,1300.0
2018-09-28 15:30:00,63.91,64.01,63.89,64.0,2500.0,51.0751,51.1551,51.0592,51.1471,2500.0
2018-09-28 15:40:00,64.02,64.21,64.02,64.19,4400.0,51.1631,51.3149,51.1631,51.2989,4400.0
2018-09-28 15:50:00,64.19,64.35,64.16,64.33,20448.0,51.2989,51.4268,51.2749,51.4108,20448.0
2018-10-01 09:30:00,64.06,64.06,63.68,63.7,1200.0,51.195,51.195,50.8913,50.9073,1200.0
2018-10-01 09:40:00,63.92,63.96,63.9,63.93,800.0,51.0831,51.1151,51.0672,51.0911,800.0
2018-10-01 09:50:00,63.96,63.99,63.9,63.9,1600.0,51.1151,51.1391,51.0672,51.0672,1600.0
2018-10-01 10:00:00,63.86,63.9,63.72,63.72,2000.0,51.0352,51.0672,50.9233,50.9233,2000.0
2018-10-01 10:10:00,63.68,63.72,63.59,63.7,2926.0,50.8913,50.9233,50.8194,50.9073,2926.0
2018-10-01 10:20:00,63.67,63.71,63.64,63.66,1300.0,50.8833,50.9153,50.8594,50.8754,1300.0
2018-10-01 10:30:00,63.75,63.75,63.72,63.72,537.0,50.9473,50.9473,50.9233,50.9233,537.0
2018-10-01 10:40:00,63.76,63.89,63.76,63.89,500.0,50.9553,51.0592,50.9553,51.0592,500.0
2018-10-01 10:50:00,63.88,63.9,63.82,63.9,800.0,51.0512,51.0672,51.0032,51.0672,800.0
2018-10-01 11:00:00,63.86,63.9,63.78,63.9,700.0,51.0352,51.0672,50.9713,51.0672,700.0
2018-10-01 11:10:00,63.93,63.97,63.92,63.97,824.0,51.0911,51.1231,51.0831,51.1231,824.0
2018-10-01 11:20:00,63.93,63.98,63.93,63.97,1200.0,51.0911,51.1311,51.0911,51.1231,1200.0
2018-10-01 11:30:00,63.9,63.97,63.9,63.97,700.0,51.0672,51.1231,51.0672,51.1231,700.0
2018-10-01 11:40:00,64.1,64.1,64.04,64.06,500.0,51.227,51.227,51.179,51.195,500.0
2018-10-01 11:50:00,64.08,64.08,64.06,64.06,400.0,51.211,51.211,51.195,51.195,400.0
2018-10-01 12:00:00,64.08,64.08,64.02,64.05,900.0,51.211,51.211,51.1631,51.187,900.0
2018-10-01 12:10:00,64.06,64.11,64.06,64.1,2200.0,51.195,51.235,51.195,51.227,2200.0
2018-10-01 12:20:00,64.05,64.05,63.94,63.94,1032.0,51.187,51.187,51.0991,51.0991,1032.0
2018-10-01 12:30:00,63.91,63.94,63.9,63.93,700.0,51.0751,51.0991,51.0672,51.0911,700.0
2018-10-01 12:40:00,63.92,63.92,63.88,63.88,800.0,51.0831,51.0831,51.0512,51.0512,800.0
2018-10-01 12:50:00,63.85,63.86,63.81,63.81,700.0,51.0272,51.0352,50.9952,50.9952,700.0
2018-10-01 13:00:00,63.73,63.73,63.69,63.69,400.0,50.9313,50.9313,50.8993,50.8993,400.0
2018-10-01 13:10:00,63.65,63.65,63.61,63.63,1100.0,50.8674,50.8674,50.8354,50.8514,1100.0
2018-10-01 13:20:00,63.66,63.66,63.62,63.63,3200.0,50.8754,50.8754,50.8434,50.8514,3200.0
2018-10-01 13:30:00,63.64,63.65,63.63,63.65,900.0,50.8594,50.8674,50.8514,50.8674,900.0
2018-10-01 13:40:00,63.65,63.65,63.57,63.61,1300.0,50.8674,50.8674,50.8034,50.8354,1300.0
2018-10-01 13:50:00,63.64,63.65,63.54,63.55,800.0,50.8594,50.8674,50.7795,50.7874,800.0
2018-10-01 14:00:00,63.6,63.62,63.57,63.58,800.0,50.8274,50.8434,50.8034,50.8114,800.0
2018-10-01 14:10:00,63.55,63.55,63.55,63.55,100.0,50.7874,50.7874,50.7874,50.7874,100.0
2018-10-01 14:20:00,63.48,63.6,63.48,63.59,800.0,50.7315,50.8274,50.7315,50.8194,800.0
2018-10-01 14:30:00,63.6,63.63,63.6,63.62,600.0,50.8274,50.8514,50.8274,50.8434,600.0
2018-10-01 14:40:00,63.61,63.64,63.61,63.64,600.0,50.8354,50.8594,50.8354,50.8594,600.0
2018-10-01 14:50:00,63.64,63.64,63.59,63.61,600.0,50.8594,50.8594,50.8194,50.8354,600.0
2018-10-01 15:00:00,63.57,63.6,63.55,63.55,700.0,50.8034,50.8274,50.7874,50.7874,700.0
2018-10-01 15:10:00,63.53,63.56,63.42,63.45,2006.0,50.7715,50.7954,50.6836,50.7075,2006.0
2018-10-01 15:20:00,63.46,63.46,63.35,63.35,1100.0,50.7155,50.7155,50.6276,50.6276,1100.0
2018-10-01 15:30:00,63.39,63.51,63.39,63.45,2500.0,50.6596,50.7555,50.6596,50.7075,2500.0
2018-10-01 15:40:00,63.44,63.45,63.38,63.4,3200.0,50.6995,50.7075,50.6516,50.6676,3200.0
2018-10-01 15:50:00,63.4,63.41,63.29,63.3,6289.0,50.6676,50.6756,50.5797,50.5877,6289.0
2018-10-02 09:30:00,63.22,63.4,63.15,63.39,2300.0,50.5237,50.6676,50.4678,50.6596,2300.0
2018-10-02 09:40:00,63.65,63.71,63.42,63.44,1300.0,50.8674,50.9153,50.6836,50.6995,1300.0
2018-10-02 09:50:00,63.39,63.43,63.32,63.33,1500.0,50.6596,50.6915,50.6036,50.6116,1500.0
2018-10-02 10:00:00,63.27,63.39,63.27,63.39,800.0,50.5637,50.6596,50.5637,50.6596,800.0
2018-10-02 10:10:00,63.34,63.4,63.25,63.25,1963.0,50.6196,50.6676,50.5477,50.5477,1963.0
2018-10-02 10:20:00,63.26,63.34,63.26,63.34,400.0,50.5557,50.6196,50.5557,50.6196,400.0
2018-10-02 10:30:00,63.34,63.35,63.27,63.34,1500.0,50.6196,50.6276,50.5637,50.6196,1500.0
2018-10-02 10:40:00,63.31,63.32,63.23,63.23,1000.0,50.5956,50.6036,50.5317,50.5317,1000.0
2018-10-02 10:50:00,63.3,63.34,63.29,63.34,1300.0,50.5877,50.6196,50.5797,50.6196,1300.0
2018-10-02 11:00:00,63.33,63.37,63.27,63.27,1747.0,50.6116,50.6436,50.5637,50.5637,1747.0
2018-10-02 11:10:00,63.24,63.26,63.19,63.21,400.0,50.5397,50.5557,50.4997,50.5157,400.0
2018-10-02 11:20:00,63.18,63.22,63.14,63.17,1000.0,50.4918,50.5237,50.4598,50.4838,1000.0
2018-10-02 11:30:00,63.23,63.3,63.23,63.3,300.0,50.5317,50.5877,50.5317,50.5877,300.0
2018-10-02 11:40:00,63.33,63.34,63.3,63.3,500.0,50.6116,50.6196,50.5877,50.5877,500.0
2018-10-02 11:50:00,63.3,63.39,63.3,63.36,1200.0,50.5877,50.6596,50.5877,50.6356,1200.0
2018-10-02 12:00:00,63.34,63.42,63.34,63.41,400.0,50.6196,50.6836,50.6196,50.6756,400.0
2018-10-02 12:10:00,63.36,63.37,63.33,63.33,500.0,50.6356,50.6436,50.6116,50.6116,500.0
2018-10-02 12:20:00,63.35,63.37,63.35,63.37,400.0,50.6276,50.6436,50.6276,50.6436,400.0
2018-10-02 12:30:00,63.36,63.39,63.34,63.35,1300.0,50.6356,50.6596,50.6196,50.6276,1300.0
2018-10-02 12:40:00,63.38,63.38,63.27,63.27,1700.0,50.6516,50.6516,50.5637,50.5637,1700.0
2018-10-02 12:50:00,63.25,63.35,63.23,63.35,1100.0,50.5477,50.6276,50.5317,50.6276,1100.0
2018-10-02 13:00:00,63.31,63.31,63.24,63.26,1900.0,50.5956,50.5956,50.5397,50.5557,1900.0
2018-10-02 13:10:00,63.25,63.25,63.13,63.21,500.0,50.5477,50.5477,50.4518,50.5157,500.0
2018-10-02 13:20:00,63.23,63.23,63.16,63.17,1300.0,50.5317,50.5317,50.4758,50.4838,1300.0
2018-10-02 13:30:00,63.15,63.15,63.03,63.08,2400.0,50.4678,50.4678,50.3719,50.4118,2400.0
2018-10-02 13:40:00,63.11,63.17,63.07,63.17,1500.0,50.4358,50.4838,50.4038,50.4838,1500.0
2018-10-02 13:50:00,63.16,63.21,63.12,63.19,1600.0,50.4758,50.5157,50.4438,50.4997,1600.0
2018-10-02 14:00:00,63.17,63.25,63.17,63.24,1000.0,50.4838,50.5477,50.4838,50.5397,1000.0
2018-10-02 14:10:00,63.2,63.28,63.19,63.28,800.0,50.5077,50.5717,50.4997,50.5717,800.0
2018-10-02 14:20:00,63.27,63.28,63.24,63.24,1084.0,50.5637,50.5717,50.5397,50.5397,1084.0
2018-10-02 14:30:00,63.21,63.23,63.19,63.21,1386.0,50.5157,50.5317,50.4997,50.5157,1386.0
2018-10-02 14:40:00,63.26,63.28,63.26,63.28,500.0,50.5557,50.5717,50.5557,50.5717,500.0
2018-10-02 14:50:00,63.28,63.28,63.18,63.18,2700.0,50.5717,50.5717,50.4918,50.4918,2700.0
2018-10-02 15:00:00,63.14,63.15,63.06,63.06,2100.0,50.4598,50.4678,50.3959,50.3959,2100.0
2018-10-02 15:10:00,63.05,63.11,63.05,63.11,1100.0,50.3879,50.4358,50.3879,50.4358,1100.0
2018-10-02 15:20:00,63.09,63.15,63.08,63.15,2204.0,50.4198,50.4678,50.4118,50.4678,2204.0
2018-10-02 15:30:00,63.16,63.17,63.1,63.12,2800.0,50.4758,50.4838,50.4278,50.4438,2800.0
2018-10-02 15:40:00,63.13,63.19,63.13,63.15,5560.0,50.4518,50.4997,50.4518,50.4678,5560.0
2018-10-02 15:50:00,63.14,63.14,63.01,63.02,6724.0,50.4598,50.4598,50.3559,50.3639,6724.0
2018-10-03 09:30:00,62.95,62.95,62.87,62.87,200.0,50.3079,50.3079,50.244,50.244,200.0
2018-10-03 09:40:00,62.92,63.22,62.92,63.22,1400.0,50.284,50.5237,50.284,50.5237,1400.0
2018-10-03 09:50:00,63.15,63.24,63.08,63.2,1100.0,50.4678,50.5397,50.4118,50.5077,1100.0
2018-10-03 10:00:00,63.13,63.19,62.95,62.96,1400.0,50.4518,50.4997,50.3079,50.3159,1400.0
2018-10-03 10:10:00,63.0,63.0,62.86,62.87,900.0,50.3479,50.3479,50.236,50.244,900.0
2018-10-03 10:20:00,62.83,62.94,62.8,62.89,800.0,50.212,50.2999,50.1881,50.26,800.0
2018-10-03 10:30:00,62.93,62.93,62.78,62.81,800.0,50.292,50.292,50.1721,50.1961,800.0
2018-10-03 10:40:00,62.8,62.96,62.74,62.96,1500.0,50.1881,50.3159,50.1401,50.3159,1500.0
2018-10-03 10:50:00,62.93,62.93,62.75,62.75,1300.0,50.292,50.292,50.1481,50.1481,1300.0
2018-10-03 11:00:00,62.78,62.85,62.7,62.71,1800.0,50.1721,50.228,50.1081,50.1161,1800.0
2018-10-03 11:10:00,62.73,62.73,62.61,62.61,2794.0,50.1321,50.1321,50.0362,50.0362,2794.0
2018-10-03 11:20:00,62.62,62.64,62.61,62.61,900.0,50.0442,50.0602,50.0362,50.0362,900.0
2018-10-03 11:30:00,62.59,62.65,62.54,62.54,2760.0,50.0202,50.0682,49.9803,49.9803,2760.0
2018-10-03 11:40:00,62.5,62.57,62.5,62.51,1100.0,49.9483,50.0043,49.9483,49.9563,1100.0
2018-10-03 11:50:00,62.51,62.51,62.4,62.4,1700.0,49.9563,49.9563,49.8684,49.8684,1700.0
2018-10-03 12:00:00,62.42,62.45,62.39,62.39,500.0,49.8844,49.9084,49.8604,49.8604,500.0
2018-10-03 12:10:00,62.32,62.36,62.31,62.35,1259.0,49.8045,49.8364,49.7965,49.8284,1259.0
2018-10-03 12:20:00,62.35,62.35,62.19,62.19,2060.0,49.8284,49.8284,49.7006,49.7006,2060.0
2018-10-03 12:30:00,62.17,62.18,62.14,62.16,1770.0,49.6846,49.6926,49.6606,49.6766,1770.0
2018-10-03 12:40:00,62.17,62.17,61.99,61.99,1500.0,49.6846,49.6846,49.5407,49.5407,1500.0
2018-10-03 12:50:00,62.03,62.03,61.93,62.03,2400.0,49.5727,49.5727,49.4928,49.5727,2400.0
2018-10-03 13:00:00,62.02,62.02,61.85,62.01,1060.0,49.5647,49.5647,49.4289,49.5567,1060.0
2018-10-03 13:10:00,62.01,62.09,62.0,62.07,1000.0,49.5567,49.6207,49.5487,49.6047,1000.0
2018-10-03 13:20:00,62.07,62.14,62.05,62.07,1800.0,49.6047,49.6606,49.5887,49.6047,1800.0
2018-10-03 13:30:00,62.03,62.09,61.97,61.97,1859.0,49.5727,49.6207,49.5248,49.5248,1859.0
2018-10-03 13:40:00,61.97,62.05,61.97,61.99,1200.0,49.5248,49.5887,49.5248,49.5407,1200.0
2018-10-03 13:50:00,61.99,62.01,61.92,61.92,1700.0,49.5407,49.5567,49.4848,49.4848,1700.0
2018-10-03 14:00:00,61.92,62.05,61.92,62.04,2700.0,49.4848,49.5887,49.4848,49.5807,2700.0
2018-10-03 14:10:00,62.01,62.07,61.99,61.99,1664.0,49.5567,49.6047,49.5407,49.5407,1664.0
2018-10-03 14:20:00,61.99,62.05,61.99,62.0,1598.0,49.5407,49.5887,49.5407,49.5487,1598.0
2018-10-03 14:30:00,61.99,62.03,61.83,61.83,2400.0,49.5407,49.5727,49.4129,49.4129,2400.0
2018-10-03 14:40:00,61.83,61.84,61.64,61.64,2276.0,49.4129,49.4209,49.261,49.261,2276.0
2018-10-03 14:50:00,61.61,61.61,61.47,61.56,1500.0,49.237,49.237,49.1252,49.1971,1500.0
2018-10-03 15:00:00,61.6,61.81,61.6,61.77,1400.0,49.2291,49.3969,49.2291,49.3649,1400.0
2018-10-03 15:10:00,61.7,61.87,61.65,61.87,2500.0,49.309,49.4448,49.269,49.4448,2500.0
2018-10-03 15:20:00,61.86,61.88,61.78,61.8,4200.0,49.4368,49.4528,49.3729,49.3889,4200.0
2018-10-03 15:30:00,61.82,61.91,61.81,61.9,5883.0,49.4049,49.4768,49.3969,49.4688,5883.0
2018-10-03 15:40:00,61.89,61.89,61.83,61.86,9842.0,49.4608,49.4608,49.4129,49.4368,9842.0
2018-10-03 15:50:00,61.86,61.96,61.86,61.9,7117.0,49.4368,49.5168,49.4368,49.4688,7117.0
2018-10-04 09:30:00,61.44,61.57,61.39,61.56,1700.0,49.1012,49.2051,49.0612,49.1971,1700.0
2018-10-04 09:40:00,61.56,61.56,61.41,61.47,1600.0,49.1971,49.1971,49.0772,49.1252,1600.0
2018-10-04 09:50:00,61.54,61.67,61.37,61.37,2900.0,49.1811,49.285,49.0452,49.0452,2900.0
2018-10-04 10:00:00,61.42,61.42,61.19,61.41,1500.0,49.0852,49.0852,48.9014,49.0772,1500.0
2018-10-04 10:10:00,61.56,61.58,61.47,61.54,2390.0,49.1971,49.2131,49.1252,49.1811,2390.0
2018-10-04 10:20:00,61.52,61.67,61.43,61.67,1600.0,49.1651,49.285,49.0932,49.285,1600.0
2018-10-04 10:30:00,61.7,61.75,61.58,61.66,1700.0,49.309,49.3489,49.2131,49.277,1700.0
2018-10-04 10:40:00,61.72,61.85,61.69,61.7,3100.0,49.325,49.4289,49.301,49.309,3100.0
2018-10-04 10:50:00,61.67,61.89,61.66,61.89,1600.0,49.285,49.4608,49.277,49.4608,1600.0
2018-10-04 11:00:00,61.88,61.9,61.73,61.73,2300.0,49.4528,49.4688,49.333,49.333,2300.0
2018-10-04 11:10:00,61.7,61.77,61.69,61.74,1691.0,49.309,49.3649,49.301,49.3409,1691.0
2018-10-04 11:20:00,61.78,61.88,61.78,61.88,2300.0,49.3729,49.4528,49.3729,49.4528,2300.0
2018-10-04 11:30:00,61.91,61.91,61.65,61.65,2100.0,49.4768,49.4768,49.269,49.269,2100.0
2018-10-04 11:40:00,61.65,61.82,61.63,61.82,2600.0,49.269,49.4049,49.253,49.4049,2600.0
2018-10-04 11:50:00,61.84,61.95,61.83,61.9,1776.0,49.4209,49.5088,49.4129,49.4688,1776.0
2018-10-04 12:00:00,62.05,62.11,62.04,62.1,800.0,49.5887,49.6366,49.5807,49.6286,800.0
2018-10-04 12:10:00,62.14,62.14,62.02,62.02,800.0,49.6606,49.6606,49.5647,49.5647,800.0
2018-10-04 12:20:00,62.0,62.04,61.98,62.02,1200.0,49.5487,49.5807,49.5327,49.5647,1200.0
2018-10-04 12:30:00,62.03,62.03,61.98,62.0,1800.0,49.5727,49.5727,49.5327,49.5487,1800.0
2018-10-04 12:40:00,61.99,62.19,61.96,62.19,2000.0,49.5407,49.7006,49.5168,49.7006,2000.0
2018-10-04 12:50:00,62.19,62.36,62.19,62.32,1700.0,49.7006,49.8364,49.7006,49.8045,1700.0
2018-10-04 13:00:00,62.29,62.3,62.1,62.1,1778.0,49.7805,49.7885,49.6286,49.6286,1778.0
2018-10-04 13:10:00,62.1,62.19,62.08,62.19,3000.0,49.6286,49.7006,49.6127,49.7006,3000.0
2018-10-04 13:20:00,62.2,62.22,62.17,62.21,2100.0,49.7086,49.7245,49.6846,49.7166,2100.0
2018-10-04 13:30:00,62.22,62.27,62.22,62.27,3784.0,49.7245,49.7645,49.7245,49.7645,3784.0
2018-10-04 13:40:00,62.31,62.37,62.31,62.37,2200.0,49.7965,49.8444,49.7965,49.8444,2200.0
2018-10-04 13:50:00,62.34,62.35,62.26,62.28,2500.0,49.8204,49.8284,49.7565,49.7725,2500.0
2018-10-04 14:00:00,62.29,62.29,62.12,62.12,4400.0,49.7805,49.7805,49.6446,49.6446,4400.0
2018-10-04 14:10:00,62.12,62.13,61.98,61.98,3352.0,49.6446,49.6526,49.5327,49.5327,3352.0
2018-10-04 14:20:00,61.94,62.04,61.94,62.01,6116.0,49.5008,49.5807,49.5008,49.5567,6116.0
2018-10-04 14:30:00,62.01,62.15,62.01,62.11,3800.0,49.5567,49.6686,49.5567,49.6366,3800.0
2018-10-04 14:40:00,62.14,62.14,62.03,62.09,4600.0,49.6606,49.6606,49.5727,49.6207,4600.0
2018-10-04 14:50:00,62.09,62.26,62.09,62.25,3300.0,49.6207,49.7565,49.6207,49.7485,3300.0
2018-10-04 15:00:00,62.22,62.24,62.15,62.15,5300.0,49.7245,49.7405,49.6686,49.6686,5300.0
2018-10-04 15:10:00,62.16,62.16,62.07,62.08,4400.0,49.6766,49.6766,49.6047,49.6127,4400.0
2018-10-04 15:20:00,62.06,62.07,61.98,62.03,4200.0,49.5967,49.6047,49.5327,49.5727,4200.0
2018-10-04 15:30:00,62.02,62.05,62.01,62.03,8300.0,49.5647,49.5887,49.5567,49.5727,8300.0
2018-10-04 15:40:00,62.02,62.17,62.02,62.16,8255.0,49.5647,49.6846,49.5647,49.6766,8255.0
2018-10-04 15:50:00,62.16,62.21,62.15,62.2,15450.0,49.6766,49.7166,49.6686,49.7086,15450.0
2018-10-05 09:30:00,62.33,62.34,62.12,62.34,3128.0,49.8125,49.8204,49.6446,49.8204,3128.0
2018-10-05 09:40:00,62.32,62.41,62.31,62.31,1500.0,49.8045,49.8764,49.7965,49.7965,1500.0
2018-10-05 09:50:00,62.3,62.35,62.21,62.33,2600.0,49.7885,49.8284,49.7166,49.8125,2600.0
2018-10-05 10:00:00,62.38,62.41,62.3,62.34,1000.0,49.8524,49.8764,49.7885,49.8204,1000.0
2018-10-05 10:10:00,62.29,62.49,62.29,62.49,800.0,49.7805,49.9403,49.7805,49.9403,800.0
2018-10-05 10:20:00,62.49,62.49,62.39,62.39,1100.0,49.9403,49.9403,49.8604,49.8604,1100.0
2018-10-05 10:30:00,62.35,62.47,62.34,62.47,4400.0,49.8284,49.9243,49.8204,49.9243,4400.0
2018-10-05 10:40:00,62.47,62.57,62.47,62.55,9631.0,49.9243,50.0043,49.9243,49.9883,9631.0
2018-10-05 10:50:00,62.58,62.69,62.58,62.64,2400.0,50.0122,50.1002,50.0122,50.0602,2400.0
2018-10-05 11:00:00,62.57,62.57,62.42,62.48,1300.0,50.0043,50.0043,49.8844,49.9323,1300.0
2018-10-05 11:10:00,62.55,62.69,62.52,62.65,1100.0,49.9883,50.1002,49.9643,50.0682,1100.0
2018-10-05 11:20:00,62.65,62.66,62.63,62.63,600.0,50.0682,50.0762,50.0522,50.0522,600.0
2018-10-05 11:30:00,62.59,62.63,62.56,62.6,988.0,50.0202,50.0522,49.9963,50.0282,988.0
2018-10-05 11:40:00,62.48,62.57,62.48,62.57,1400.0,49.9323,50.0043,49.9323,50.0043,1400.0
2018-10-05 11:50:00,62.57,62.57,62.4,62.41,2000.0,50.0043,50.0043,49.8684,49.8764,2000.0
2018-10-05 12:00:00,62.42,62.47,62.4,62.47,1000.0,49.8844,49.9243,49.8684,49.9243,1000.0
2018-10-05 12:10:00,62.46,62.53,62.46,62.51,500.0,49.9163,49.9723,49.9163,49.9563,500.0
2018-10-05 12:20:00,62.55,62.58,62.52,62.56,8800.0,49.9883,50.0122,49.9643,49.9963,8800.0
2018-10-05 12:30:00,62.57,62.7,62.57,62.7,7700.0,50.0043,50.1081,50.0043,50.1081,7700.0
2018-10-05 12:40:00,62.69,62.84,62.69,62.84,13700.0,50.1002,50.22,50.1002,50.22,13700.0
2018-10-05 12:50:00,62.84,62.85,62.77,62.77,4300.0,50.22,50.228,50.1641,50.1641,4300.0
2018-10-05 13:00:00,62.72,62.78,62.69,62.69,1600.0,50.1241,50.1721,50.1002,50.1002,1600.0
2018-10-05 13:10:00,62.7,62.79,62.7,62.78,1700.0,50.1081,50.1801,50.1081,50.1721,1700.0
2018-10-05 13:20:00,62.78,62.87,62.77,62.86,2392.0,50.1721,50.244,50.1641,50.236,2392.0
2018-10-05 13:30:00,62.88,62.88,62.66,62.66,1600.0,50.252,50.252,50.0762,50.0762,1600.0
2018-10-05 13:40:00,62.66,62.69,62.64,62.66,2800.0,50.0762,50.1002,50.0602,50.0762,2800.0
2018-10-05 13:50:00,62.62,62.66,62.62,62.64,900.0,50.0442,50.0762,50.0442,50.0602,900.0
2018-10-05 14:00:00,62.66,62.66,62.62,62.62,1000.0,50.0762,50.0762,50.0442,50.0442,1000.0
2018-10-05 14:10:00,62.6,62.62,62.54,62.57,800.0,50.0282,50.0442,49.9803,50.0043,800.0
2018-10-05 14:20:00,62.59,62.62,62.58,62.58,800.0,50.0202,50.0442,50.0122,50.0122,800.0
2018-10-05 14:30:00,62.58,62.59,62.51,62.51,1100.0,50.0122,50.0202,49.9563,49.9563,1100.0
2018-10-05 14:40:00,62.51,62.52,62.51,62.52,200.0,49.9563,49.9643,49.9563,49.9643,200.0
2018-10-05 14:50:00,62.5,62.5,62.43,62.5,1000.0,49.9483,49.9483,49.8924,49.9483,1000.0
2018-10-05 15:00:00,62.52,62.53,62.49,62.52,500.0,49.9643,49.9723,49.9403,49.9643,500.0
2018-10-05 15:10:00,62.41,62.41,62.34,62.34,1917.0,49.8764,49.8764,49.8204,49.8204,1917.0
2018-10-05 15:20:00,62.32,62.45,62.32,62.45,900.0,49.8045,49.9084,49.8045,49.9084,900.0
2018-10-05 15:30:00,62.48,62.51,62.28,62.28,1300.0,49.9323,49.9563,49.7725,49.7725,1300.0
2018-10-05 15:40:00,62.2,62.34,62.16,62.3,3800.0,49.7086,49.8204,49.6766,49.7885,3800.0
2018-10-05 15:50:00,62.28,62.28,62.17,62.21,10737.0,49.7725,49.7725,49.6846,49.7166,10737.0
2018-10-08 09:30:00,62.34,63.34,62.34,63.31,1700.0,49.8204,50.6196,49.8204,50.5956,1700.0
2018-10-08 09:40:00,63.3,63.38,63.08,63.08,11019.0,50.5877,50.6516,50.4118,50.4118,11019.0
2018-10-08 09:50:00,63.09,63.25,63.01,63.23,1900.0,50.4198,50.5477,50.3559,50.5317,1900.0
2018-10-08 10:00:00,63.19,63.29,63.16,63.16,1700.0,50.4997,50.5797,50.4758,50.4758,1700.0
2018-10-08 10:10:00,63.14,63.2,63.09,63.09,5900.0,50.4598,50.5077,50.4198,50.4198,5900.0
2018-10-08 10:20:00,63.09,63.13,63.06,63.08,1100.0,50.4198,50.4518,50.3959,50.4118,1100.0
2018-10-08 10:30:00,63.08,63.19,63.02,63.18,3249.0,50.4118,50.4997,50.3639,50.4918,3249.0
2018-10-08 10:40:00,63.2,63.29,63.14,63.29,6900.0,50.5077,50.5797,50.4598,50.5797,6900.0
2018-10-08 10:50:00,63.32,63.33,63.14,63.15,2700.0,50.6036,50.6116,50.4598,50.4678,2700.0
2018-10-08 11:00:00,63.13,63.3,63.13,63.28,800.0,50.4518,50.5877,50.4518,50.5717,800.0
2018-10-08 11:10:00,63.29,63.45,63.29,63.45,4242.0,50.5797,50.7075,50.5797,50.7075,4242.0
2018-10-08 11:20:00,63.45,63.46,63.39,63.46,4200.0,50.7075,50.7155,50.6596,50.7155,4200.0
2018-10-08 11:30:00,63.39,63.53,63.39,63.52,1500.0,50.6596,50.7715,50.6596,50.7635,1500.0
2018-10-08 11:40:00,63.68,63.71,63.53,63.53,400.0,50.8913,50.9153,50.7715,50.7715,400.0
2018-10-08 11:50:00,63.41,63.52,63.4,63.5,600.0,50.6756,50.7635,50.6676,50.7475,600.0
2018-10-08 12:00:00,63.49,63.54,63.49,63.54,200.0,50.7395,50.7795,50.7395,50.7795,200.0
2018-10-08 12:10:00,63.5,63.53,63.49,63.49,500.0,50.7475,50.7715,50.7395,50.7395,500.0
2018-10-08 12:20:00,63.52,63.52,63.36,63.36,900.0,50.7635,50.7635,50.6356,50.6356,900.0
2018-10-08 12:30:00,63.36,63.37,63.28,63.33,1900.0,50.6356,50.6436,50.5717,50.6116,1900.0
2018-10-08 12:40:00,63.32,63.33,63.3,63.32,900.0,50.6036,50.6116,50.5877,50.6036,900.0
2018-10-08 12:50:00,63.42,63.53,63.41,63.53,900.0,50.6836,50.7715,50.6756,50.7715,900.0
2018-10-08 13:00:00,63.56,63.57,63.53,63.57,1000.0,50.7954,50.8034,50.7715,50.8034,1000.0
2018-10-08 13:10:00,63.57,63.67,63.57,63.62,2035.0,50.8034,50.8833,50.8034,50.8434,2035.0
2018-10-08 13:20:00,63.64,63.67,63.6,63.61,4500.0,50.8594,50.8833,50.8274,50.8354,4500.0
2018-10-08 13:30:00,63.64,63.71,63.64,63.7,10613.0,50.8594,50.9153,50.8594,50.9073,10613.0
2018-10-08 13:40:00,63.66,63.7,63.64,63.68,1500.0,50.8754,50.9073,50.8594,50.8913,1500.0
2018-10-08 13:50:00,63.6,63.6,63.58,63.58,300.0,50.8274,50.8274,50.8114,50.8114,300.0
2018-10-08 14:00:00,63.55,63.61,63.55,63.59,1000.0,50.7874,50.8354,50.7874,50.8194,1000.0
2018-10-08 14:10:00,63.56,63.6,63.51,63.6,1500.0,50.7954,50.8274,50.7555,50.8274,1500.0
2018-10-08 14:20:00,63.6,63.6,63.46,63.56,1700.0,50.8274,50.8274,50.7155,50.7954,1700.0
2018-10-08 14:30:00,63.57,63.58,63.49,63.49,800.0,50.8034,50.8114,50.7395,50.7395,800.0
2018-10-08 14:40:00,63.46,63.47,63.45,63.45,700.0,50.7155,50.7235,50.7075,50.7075,700.0
2018-10-08 14:50:00,63.44,63.49,63.42,63.42,1800.0,50.6995,50.7395,50.6836,50.6836,1800.0
2018-10-08 15:00:00,63.4,63.4,63.28,63.3,2300.0,50.6676,50.6676,50.5717,50.5877,2300.0
2018-10-08 15:10:00,63.29,63.29,63.17,63.17,3314.0,50.5797,50.5797,50.4838,50.4838,3314.0
2018-10-08 15:20:00,63.16,63.29,63.15,63.24,4400.0,50.4758,50.5797,50.4678,50.5397,4400.0
2018-10-08 15:30:00,63.25,63.4,63.24,63.35,5436.0,50.5477,50.6676,50.5397,50.6276,5436.0
2018-10-08 15:40:00,63.36,63.43,63.31,63.32,5660.0,50.6356,50.6915,50.5956,50.6036,5660.0
2018-10-08 15:50:00,63.32,63.32,63.16,63.23,13977.0,50.6036,50.6036,50.4758,50.5317,13977.0
2018-10-09 09:30:00,63.26,63.26,62.75,62.75,2600.0,50.5557,50.5557,50.1481,50.1481,2600.0
2018-10-09 09:40:00,62.96,63.4,62.96,63.4,799.0,50.3159,50.6676,50.3159,50.6676,799.0
2018-10-09 09:50:00,63.44,63.5,63.42,63.42,400.0,50.6995,50.7475,50.6836,50.6836,400.0
2018-10-09 10:00:00,63.35,63.61,63.3,63.61,10686.0,50.6276,50.8354,50.5877,50.8354,10686.0
2018-10-09 10:10:00,63.59,63.71,63.59,63.71,11083.0,50.8194,50.9153,50.8194,50.9153,11083.0
2018-10-09 10:20:00,63.66,63.66,63.49,63.53,2041.0,50.8754,50.8754,50.7395,50.7715,2041.0
2018-10-09 10:30:00,63.55,63.56,63.47,63.53,1899.0,50.7874,50.7954,50.7235,50.7715,1899.0
2018-10-09 10:40:00,63.52,63.62,63.47,63.61,2600.0,50.7635,50.8434,50.7235,50.8354,2600.0
2018-10-09 10:50:00,63.61,63.74,63.6,63.6,3500.0,50.8354,50.9393,50.8274,50.8274,3500.0
2018-10-09 11:00:00,63.62,63.74,63.62,63.7,2500.0,50.8434,50.9393,50.8434,50.9073,2500.0
2018-10-09 11:10:00,63.71,63.75,63.56,63.61,3295.0,50.9153,50.9473,50.7954,50.8354,3295.0
2018-10-09 11:20:00,63.63,63.69,63.59,63.67,1744.0,50.8514,50.8993,50.8194,50.8833,1744.0
2018-10-09 11:30:00,63.64,63.64,63.44,63.49,1200.0,50.8594,50.8594,50.6995,50.7395,1200.0
2018-10-09 11:40:00,63.5,63.59,63.49,63.5,1723.0,50.7475,50.8194,50.7395,50.7475,1723.0
2018-10-09 11:50:00,63.47,63.56,63.47,63.56,900.0,50.7235,50.7954,50.7235,50.7954,900.0
2018-10-09 12:00:00,63.59,63.6,63.48,63.48,1500.0,50.8194,50.8274,50.7315,50.7315,1500.0
2018-10-09 12:10:00,63.47,63.55,63.47,63.5,4100.0,50.7235,50.7874,50.7235,50.7475,4100.0
2018-10-09 12:20:00,63.44,63.51,63.42,63.48,1000.0,50.6995,50.7555,50.6836,50.7315,1000.0
2018-10-09 12:30:00,63.48,63.5,63.46,63.5,1200.0,50.7315,50.7475,50.7155,50.7475,1200.0
2018-10-09 12:40:00,63.51,63.53,63.5,63.53,1000.0,50.7555,50.7715,50.7475,50.7715,1000.0
2018-10-09 12:50:00,63.52,63.53,63.4,63.4,700.0,50.7635,50.7715,50.6676,50.6676,700.0
2018-10-09 13:00:00,63.42,63.43,63.42,63.43,500.0,50.6836,50.6915,50.6836,50.6915,500.0
2018-10-09 13:10:00,63.4,63.42,63.35,63.36,1700.0,50.6676,50.6836,50.6276,50.6356,1700.0
2018-10-09 13:20:00,63.34,63.38,63.33,63.38,1500.0,50.6196,50.6516,50.6116,50.6516,1500.0
2018-10-09 13:30:00,63.38,63.44,63.37,63.41,1600.0,50.6516,50.6995,50.6436,50.6756,1600.0
2018-10-09 13:40:00,63.43,63.56,63.43,63.55,7740.0,50.6915,50.7954,50.6915,50.7874,7740.0
2018-10-09 13:50:00,63.62,63.68,63.59,63.63,1300.0,50.8434,50.8913,50.8194,50.8514,1300.0
2018-10-09 14:00:00,63.65,63.67,63.62,63.66,1400.0,50.8674,50.8833,50.8434,50.8754,1400.0
2018-10-09 14:10:00,63.66,63.75,63.65,63.75,11400.0,50.8754,50.9473,50.8674,50.9473,11400.0
2018-10-09 14:20:00,63.77,63.83,63.77,63.77,9901.0,50.9633,51.0112,50.9633,50.9633,9901.0
2018-10-09 14:30:00,63.77,63.81,63.74,63.77,2600.0,50.9633,50.9952,50.9393,50.9633,2600.0
2018-10-09 14:40:00,63.8,63.84,63.77,63.84,2400.0,50.9872,51.0192,50.9633,51.0192,2400.0
2018-10-09 14:50:00,63.82,63.99,63.81,63.99,2500.0,51.0032,51.1391,50.9952,51.1391,2500.0
2018-10-09 15:00:00,64.0,64.01,63.91,63.95,4420.0,51.1471,51.1551,51.0751,51.1071,4420.0
2018-10-09 15:10:00,63.94,63.97,63.82,63.83,4098.0,51.0991,51.1231,51.0032,51.0112,4098.0
2018-10-09 15:20:00,63.81,63.81,63.75,63.77,4270.0,50.9952,50.9952,50.9473,50.9633,4270.0
2018-10-09 15:30:00,63.77,63.95,63.77,63.91,4876.0,50.9633,51.1071,50.9633,51.0751,4876.0
2018-10-09 15:40:00,63.91,63.96,63.88,63.95,4600.0,51.0751,51.1151,51.0512,51.1071,4600.0
2018-10-09 15:50:00,63.96,63.99,63.91,63.98,9529.0,51.1151,51.1391,51.0751,51.1311,9529.0
2018-10-10 09:30:00,63.71,64.12,63.7,64.1,1611.0,50.9153,51.243,50.9073,51.227,1611.0
2018-10-10 09:40:00,64.09,64.33,64.09,64.33,5100.0,51.219,51.4108,51.219,51.4108,5100.0
2018-10-10 09:50:00,64.38,64.5,64.38,64.5,4500.0,51.4508,51.5467,51.4508,51.5467,4500.0
2018-10-10 10:00:00,64.46,64.54,64.42,64.42,2720.0,51.5147,51.5786,51.4827,51.4827,2720.0
2018-10-10 10:10:00,64.45,64.45,64.19,64.24,620.0,51.5067,51.5067,51.2989,51.3389,620.0
2018-10-10 10:20:00,64.22,64.26,64.0,64.0,700.0,51.3229,51.3549,51.1471,51.1471,700.0
2018-10-10 10:30:00,63.98,63.99,63.78,63.99,1900.0,51.1311,51.1391,50.9713,51.1391,1900.0
2018-10-10 10:40:00,63.97,64.02,63.86,64.02,5582.0,51.1231,51.1631,51.0352,51.1631,5582.0
2018-10-10 10:50:00,64.0,64.1,63.96,64.1,1900.0,51.1471,51.227,51.1151,51.227,1900.0
2018-10-10 11:00:00,64.11,64.3,64.04,64.3,1870.0,51.235,51.3868,51.179,51.3868,1870.0
2018-10-10 11:10:00,64.3,64.43,64.24,64.41,10208.0,51.3868,51.4907,51.3389,51.4747,10208.0
2018-10-10 11:20:00,64.41,64.55,64.31,64.31,8076.0,51.4747,51.5866,51.3948,51.3948,8076.0
2018-10-10 11:30:00,64.3,64.35,64.26,64.27,1600.0,51.3868,51.4268,51.3549,51.3628,1600.0
2018-10-10 11:40:00,64.28,64.28,64.16,64.26,2200.0,51.3708,51.3708,51.2749,51.3549,2200.0
2018-10-10 11:50:00,64.26,64.38,64.26,64.38,1700.0,51.3549,51.4508,51.3549,51.4508,1700.0
2018-10-10 12:00:00,64.39,64.42,64.35,64.41,7712.0,51.4588,51.4827,51.4268,51.4747,7712.0
2018-10-10 12:10:00,64.4,64.53,64.4,64.52,1574.0,51.4667,51.5706,51.4667,51.5626,1574.0
2018-10-10 12:20:00,64.54,64.54,64.5,64.5,868.0,51.5786,51.5786,51.5467,51.5467,868.0
2018-10-10 12:30:00,64.51,64.52,64.4,64.4,2000.0,51.5547,51.5626,51.4667,51.4667,2000.0
2018-10-10 12:40:00,64.4,64.5,64.4,64.5,4500.0,51.4667,51.5467,51.4667,51.5467,4500.0
2018-10-10 12:50:00,64.47,64.5,64.44,64.47,1900.0,51.5227,51.5467,51.4987,51.5227,1900.0
2018-10-10 13:00:00,64.47,64.48,64.35,64.37,2800.0,51.5227,51.5307,51.4268,51.4428,2800.0
2018-10-10 13:10:00,64.35,64.42,64.31,64.36,2200.0,51.4268,51.4827,51.3948,51.4348,2200.0
2018-10-10 13:20:00,64.36,64.38,64.34,64.37,1800.0,51.4348,51.4508,51.4188,51.4428,1800.0
2018-10-10 13:30:00,64.39,64.47,64.37,64.47,3591.0,51.4588,51.5227,51.4428,51.5227,3591.0
2018-10-10 13:40:00,64.49,64.53,64.45,64.5,4500.0,51.5387,51.5706,51.5067,51.5467,4500.0
2018-10-10 13:50:00,64.51,64.56,64.48,64.48,2600.0,51.5547,51.5946,51.5307,51.5307,2600.0
2018-10-10 14:00:00,64.5,64.54,64.49,64.52,3500.0,51.5467,51.5786,51.5387,51.5626,3500.0
2018-10-10 14:10:00,64.55,64.6,64.54,64.56,6742.0,51.5866,51.6266,51.5786,51.5946,6742.0
2018-10-10 14:20:00,64.55,64.6,64.52,64.58,2500.0,51.5866,51.6266,51.5626,51.6106,2500.0
2018-10-10 14:30:00,64.59,64.65,64.56,64.65,2081.0,51.6186,51.6665,51.5946,51.6665,2081.0
2018-10-10 14:40:00,64.64,64.65,64.55,64.65,4400.0,51.6585,51.6665,51.5866,51.6665,4400.0
2018-10-10 14:50:00,64.64,64.65,64.6,64.61,2267.0,51.6585,51.6665,51.6266,51.6346,2267.0
2018-10-10 15:00:00,64.6,64.63,64.53,64.57,3300.0,51.6266,51.6506,51.5706,51.6026,3300.0
2018-10-10 15:10:00,64.58,64.59,64.46,64.57,7500.0,51.6106,51.6186,51.5147,51.6026,7500.0
2018-10-10 15:20:00,64.55,64.57,64.49,64.54,1300.0,51.5866,51.6026,51.5387,51.5786,1300.0
2018-10-10 15:30:00,64.52,64.52,64.25,64.34,4634.0,51.5626,51.5626,51.3469,51.4188,4634.0
2018-10-10 15:40:00,64.3,64.34,64.18,64.32,11387.0,51.3868,51.4188,51.2909,51.4028,11387.0
2018-10-10 15:50:00,64.32,64.33,63.93,63.97,15842.0,51.4028,51.4108,51.0911,51.1231,15842.0
2018-10-11 09:30:00,63.74,63.97,63.51,63.86,2500.0,50.9393,51.1231,50.7555,51.0352,2500.0
2018-10-11 09:40:00,63.8,63.85,63.44,63.44,900.0,50.9872,51.0272,50.6995,50.6995,900.0
2018-10-11 09:50:00,63.35,63.35,62.96,63.05,5850.0,50.6276,50.6276,50.3159,50.3879,5850.0
2018-10-11 10:00:00,63.26,63.85,63.26,63.82,2800.0,50.5557,51.0272,50.5557,51.0032,2800.0
2018-10-11 10:10:00,63.62,63.87,63.62,63.8,1000.0,50.8434,51.0432,50.8434,50.9872,1000.0
2018-10-11 10:20:00,63.76,63.77,63.58,63.58,800.0,50.9553,50.9633,50.8114,50.8114,800.0
2018-10-11 10:30:00,63.52,63.73,63.5,63.72,5200.0,50.7635,50.9313,50.7475,50.9233,5200.0
2018-10-11 10:40:00,63.7,63.94,63.7,63.93,1800.0,50.9073,51.0991,50.9073,51.0911,1800.0
2018-10-11 10:50:00,63.83,63.85,63.47,63.54,6637.0,51.0112,51.0272,50.7235,50.7795,6637.0
2018-10-11 11:00:00,63.49,63.49,63.24,63.31,1514.0,50.7395,50.7395,50.5397,50.5956,1514.0
2018-10-11 11:10:00,63.31,63.48,63.28,63.36,4855.0,50.5956,50.7315,50.5717,50.6356,4855.0
2018-10-11 11:20:00,63.37,63.37,63.05,63.11,4200.0,50.6436,50.6436,50.3879,50.4358,4200.0
2018-10-11 11:30:00,63.12,63.28,63.11,63.19,3700.0,50.4438,50.5717,50.4358,50.4997,3700.0
2018-10-11 11:40:00,63.16,63.18,63.13,63.17,1600.0,50.4758,50.4918,50.4518,50.4838,1600.0
2018-10-11 11:50:00,63.15,63.23,63.11,63.2,18600.0,50.4678,50.5317,50.4358,50.5077,18600.0
2018-10-11 12:00:00,63.21,63.21,63.12,63.14,2400.0,50.5157,50.5157,50.4438,50.4598,2400.0
2018-10-11 12:10:00,63.14,63.19,63.04,63.17,1200.0,50.4598,50.4997,50.3799,50.4838,1200.0
2018-10-11 12:20:00,63.18,63.22,63.13,63.22,1200.0,50.4918,50.5237,50.4518,50.5237,1200.0
2018-10-11 12:30:00,63.18,63.39,63.18,63.39,1400.0,50.4918,50.6596,50.4918,50.6596,1400.0
2018-10-11 12:40:00,63.44,63.46,63.36,63.38,3361.0,50.6995,50.7155,50.6356,50.6516,3361.0
2018-10-11 12:50:00,63.38,63.42,63.26,63.26,1800.0,50.6516,50.6836,50.5557,50.5557,1800.0
2018-10-11 13:00:00,63.25,63.27,63.16,63.19,1300.0,50.5477,50.5637,50.4758,50.4997,1300.0
2018-10-11 13:10:00,63.16,63.16,62.95,62.95,1800.0,50.4758,50.4758,50.3079,50.3079,1800.0
2018-10-11 13:20:00,62.91,62.91,62.82,62.82,2011.0,50.276,50.276,50.204,50.204,2011.0
2018-10-11 13:30:00,62.83,62.83,62.74,62.75,1268.0,50.212,50.212,50.1401,50.1481,1268.0
2018-10-11 13:40:00,62.75,62.88,62.74,62.87,1500.0,50.1481,50.252,50.1401,50.244,1500.0
2018-10-11 13:50:00,62.8,62.86,62.8,62.85,2300.0,50.1881,50.236,50.1881,50.228,2300.0
2018-10-11 14:00:00,62.89,62.9,62.8,62.85,3045.0,50.26,50.268,50.1881,50.228,3045.0
2018-10-11 14:10:00,62.83,62.83,62.62,62.62,900.0,50.212,50.212,50.0442,50.0442,900.0
2018-10-11 14:20:00,62.52,62.52,62.33,62.46,1999.0,49.9643,49.9643,49.8125,49.9163,1999.0
2018-10-11 14:30:00,62.46,62.52,62.17,62.17,5057.0,49.9163,49.9643,49.6846,49.6846,5057.0
2018-10-11 14:40:00,62.14,62.16,61.7,61.95,4338.0,49.6606,49.6766,49.309,49.5088,4338.0
2018-10-11 14:50:00,61.96,62.16,61.96,62.11,9497.0,49.5168,49.6766,49.5168,49.6366,9497.0
2018-10-11 15:00:00,62.09,62.22,62.03,62.03,3984.0,49.6207,49.7245,49.5727,49.5727,3984.0
2018-10-11 15:10:00,62.02,62.35,61.97,62.35,5040.0,49.5647,49.8284,49.5248,49.8284,5040.0
2018-10-11 15:20:00,62.36,62.36,62.23,62.31,2300.0,49.8364,49.8364,49.7325,49.7965,2300.0
2018-10-11 15:30:00,62.31,62.34,62.03,62.09,7900.0,49.7965,49.8204,49.5727,49.6207,7900.0
2018-10-11 15:40:00,62.08,62.08,61.83,61.9,9529.0,49.6127,49.6127,49.4129,49.4688,9529.0
2018-10-11 15:50:00,61.88,62.03,61.65,61.73,17491.0,49.4528,49.5727,49.269,49.333,17491.0
2018-10-12 09:30:00,61.74,61.83,61.69,61.76,1100.0,49.3409,49.4129,49.301,49.3569,1100.0
2018-10-12 09:40:00,61.87,61.96,61.53,61.77,2290.0,49.4448,49.5168,49.1731,49.3649,2290.0
2018-10-12 09:50:00,61.75,61.91,61.5,61.68,1495.0,49.3489,49.4768,49.1491,49.293,1495.0
2018-10-12 10:00:00,61.67,61.81,61.67,61.69,3273.0,49.285,49.3969,49.285,49.301,3273.0
2018-10-12 10:10:00,61.76,61.76,61.64,61.76,602.0,49.3569,49.3569,49.261,49.3569,602.0
2018-10-12 10:20:00,61.69,61.84,61.61,61.65,907.0,49.301,49.4209,49.237,49.269,907.0
2018-10-12 10:30:00,61.72,61.74,61.58,61.58,1936.0,49.325,49.3409,49.2131,49.2131,1936.0
2018-10-12 10:40:00,61.66,61.81,61.63,61.79,1648.0,49.277,49.3969,49.253,49.3809,1648.0
2018-10-12 10:50:00,61.77,61.77,61.63,61.74,1617.0,49.3649,49.3649,49.253,49.3409,1617.0
2018-10-12 11:00:00,61.69,61.76,61.64,61.74,1812.0,49.301,49.3569,49.261,49.3409,1812.0
2018-10-12 11:10:00,61.69,61.71,61.61,61.61,1635.0,49.301,49.317,49.237,49.237,1635.0
2018-10-12 11:20:00,61.61,61.61,61.37,61.42,1903.0,49.237,49.237,49.0452,49.0852,1903.0
2018-10-12 11:30:00,61.43,61.46,61.32,61.32,2940.0,49.0932,49.1172,49.0053,49.0053,2940.0
2018-10-12 11:40:00,61.35,61.55,61.35,61.54,1901.0,49.0293,49.1891,49.0293,49.1811,1901.0
2018-10-12 11:50:00,61.54,61.6,61.47,61.6,1965.0,49.1811,49.2291,49.1252,49.2291,1965.0
2018-10-12 12:00:00,61.62,61.69,61.55,61.61,3469.0,49.245,49.301,49.1891,49.237,3469.0
2018-10-12 12:10:00,61.6,61.67,61.6,61.61,5323.0,49.2291,49.285,49.2291,49.237,5323.0
2018-10-12 12:20:00,61.55,61.55,61.46,61.46,1705.0,49.1891,49.1891,49.1172,49.1172,1705.0
2018-10-12 12:30:00,61.4,61.49,61.28,61.3,3179.0,49.0692,49.1411,48.9733,48.9893,3179.0
2018-10-12 12:40:00,61.28,61.35,61.27,61.28,2806.0,48.9733,49.0293,48.9653,48.9733,2806.0
2018-10-12 12:50:00,61.25,61.25,61.1,61.12,3745.0,48.9493,48.9493,48.8295,48.8455,3745.0
2018-10-12 13:00:00,61.24,61.27,61.24,61.25,600.0,48.9414,48.9653,48.9414,48.9493,600.0
2018-10-12 13:10:00,61.28,61.44,61.28,61.36,14082.0,48.9733,49.1012,48.9733,49.0373,14082.0
2018-10-12 13:20:00,61.39,61.39,61.33,61.35,2445.0,49.0612,49.0612,49.0133,49.0293,2445.0
2018-10-12 13:30:00,61.31,61.32,61.02,61.02,3443.0,48.9973,49.0053,48.7655,48.7655,3443.0
2018-10-12 13:40:00,61.02,61.42,60.94,61.42,1926.0,48.7655,49.0852,48.7016,49.0852,1926.0
2018-10-12 13:50:00,61.43,61.45,61.4,61.43,1267.0,49.0932,49.1092,49.0692,49.0932,1267.0
2018-10-12 14:00:00,61.37,61.47,61.35,61.47,1939.0,49.0452,49.1252,49.0293,49.1252,1939.0
2018-10-12 14:10:00,61.4,61.56,61.36,61.52,1900.0,49.0692,49.1971,49.0373,49.1651,1900.0
2018-10-12 14:20:00,61.55,61.55,61.34,61.39,1400.0,49.1891,49.1891,49.0213,49.0612,1400.0
2018-10-12 14:30:00,61.4,61.48,61.4,61.47,600.0,49.0692,49.1332,49.0692,49.1252,600.0
2018-10-12 14:40:00,61.43,61.43,61.31,61.31,400.0,49.0932,49.0932,48.9973,48.9973,400.0
2018-10-12 14:50:00,61.45,61.63,61.45,61.6,2100.0,49.1092,49.253,49.1092,49.2291,2100.0
2018-10-12 15:00:00,61.6,61.62,61.5,61.57,1993.0,49.2291,49.245,49.1491,49.2051,1993.0
2018-10-12 15:10:00,61.64,61.68,61.63,61.68,2566.0,49.261,49.293,49.253,49.293,2566.0
2018-10-12 15:20:00,61.74,61.85,61.71,61.83,3403.0,49.3409,49.4289,49.317,49.4129,3403.0
2018-10-12 15:30:00,61.83,61.83,61.63,61.63,2549.0,49.4129,49.4129,49.253,49.253,2549.0
2018-10-12 15:40:00,61.6,61.74,61.6,61.68,6711.0,49.2291,49.3409,49.2291,49.293,6711.0
2018-10-12 15:50:00,61.7,61.81,61.61,61.61,12568.0,49.309,49.3969,49.237,49.237,12568.0
2018-10-15 09:30:00,61.6,61.97,61.6,61.93,1601.0,49.2291,49.5248,49.2291,49.4928,1601.0
2018-10-15 09:40:00,62.03,62.3,61.93,62.23,4275.0,49.5727,49.7885,49.4928,49.7325,4275.0
2018-10-15 09:50:00,62.25,62.31,62.0,62.21,1200.0,49.7485,49.7965,49.5487,49.7166,1200.0
2018-10-15 10:00:00,62.1,62.1,61.99,62.06,5094.0,49.6286,49.6286,49.5407,49.5967,5094.0
2018-10-15 10:10:00,62.07,62.23,62.0,62.2,2507.0,49.6047,49.7325,49.5487,49.7086,2507.0
2018-10-15 10:20:00,62.2,62.36,62.11,62.11,2349.0,49.7086,49.8364,49.6366,49.6366,2349.0
2018-10-15 10:30:00,62.17,62.41,62.13,62.34,5072.0,49.6846,49.8764,49.6526,49.8204,5072.0
2018-10-15 10:40:00,62.31,62.5,62.31,62.36,3258.0,49.7965,49.9483,49.7965,49.8364,3258.0
2018-10-15 10:50:00,62.22,62.5,62.22,62.5,2545.0,49.7245,49.9483,49.7245,49.9483,2545.0
2018-10-15 11:00:00,62.45,62.57,62.28,62.29,2247.0,49.9084,50.0043,49.7725,49.7805,2247.0
2018-10-15 11:10:00,62.25,62.35,62.23,62.35,1476.0,49.7485,49.8284,49.7325,49.8284,1476.0
2018-10-15 11:20:00,62.33,62.33,62.19,62.21,2081.0,49.8125,49.8125,49.7006,49.7166,2081.0
2018-10-15 11:30:00,62.38,62.47,62.31,62.31,2896.0,49.8524,49.9243,49.7965,49.7965,2896.0
2018-10-15 11:40:00,62.27,62.31,62.21,62.21,2414.0,49.7645,49.7965,49.7166,49.7166,2414.0
2018-10-15 11:50:00,62.22,62.31,62.2,62.2,2500.0,49.7245,49.7965,49.7086,49.7086,2500.0
2018-10-15 12:00:00,62.21,62.21,61.99,61.99,1887.0,49.7166,49.7166,49.5407,49.5407,1887.0
2018-10-15 12:10:00,62.0,62.16,61.99,62.16,1800.0,49.5487,49.6766,49.5407,49.6766,1800.0
2018-10-15 12:20:00,62.22,62.25,62.2,62.21,1638.0,49.7245,49.7485,49.7086,49.7166,1638.0
2018-10-15 12:30:00,62.16,62.19,62.1,62.19,2158.0,49.6766,49.7006,49.6286,49.7006,2158.0
2018-10-15 12:40:00,62.21,62.39,62.21,62.39,2408.0,49.7166,49.8604,49.7166,49.8604,2408.0
2018-10-15 12:50:00,62.35,62.36,62.31,62.34,529.0,49.8284,49.8364,49.7965,49.8204,529.0
2018-10-15 13:00:00,62.44,62.46,62.44,62.46,200.0,49.9004,49.9163,49.9004,49.9163,200.0
2018-10-15 13:10:00,62.45,62.5,62.41,62.5,1000.0,49.9084,49.9483,49.8764,49.9483,1000.0
2018-10-15 13:20:00,62.5,62.5,62.5,62.5,0.0,49.9483,49.9483,49.9483,49.9483,0.0
2018-10-15 13:30:00,62.47,62.57,62.47,62.57,500.0,49.9243,50.0043,49.9243,50.0043,500.0
2018-10-15 13:40:00,62.52,62.52,62.49,62.49,200.0,49.9643,49.9643,49.9403,49.9403,200.0
2018-10-15 13:50:00,62.41,62.59,62.4,62.55,800.0,49.8764,50.0202,49.8684,49.9883,800.0
2018-10-15 14:00:00,62.49,62.5,62.45,62.5,400.0,49.9403,49.9483,49.9084,49.9483,400.0
2018-10-15 14:10:00,62.42,62.45,62.42,62.42,500.0,49.8844,49.9084,49.8844,49.8844,500.0
2018-10-15 14:20:00,62.56,62.56,62.55,62.55,300.0,49.9963,49.9963,49.9883,49.9883,300.0
2018-10-15 14:30:00,62.47,62.54,62.47,62.54,1300.0,49.9243,49.9803,49.9243,49.9803,1300.0
2018-10-15 14:40:00,62.61,62.61,62.54,62.54,1200.0,50.0362,50.0362,49.9803,49.9803,1200.0
2018-10-15 14:50:00,62.56,62.63,62.54,62.6,1105.0,49.9963,50.0522,49.9803,50.0282,1105.0
2018-10-15 15:00:00,62.6,62.6,62.45,62.45,700.0,50.0282,50.0282,49.9084,49.9084,700.0
2018-10-15 15:10:00,62.44,62.47,62.37,62.4,1500.0,49.9004,49.9243,49.8444,49.8684,1500.0
2018-10-15 15:20:00,62.45,62.46,62.36,62.37,1000.0,49.9084,49.9163,49.8364,49.8444,1000.0
2018-10-15 15:30:00,62.33,62.33,62.24,62.33,1900.0,49.8125,49.8125,49.7405,49.8125,1900.0
2018-10-15 15:40:00,62.33,62.37,62.16,62.16,5800.0,49.8125,49.8444,49.6766,49.6766,5800.0
2018-10-15 15:50:00,62.15,62.19,61.88,61.89,10427.0,49.6686,49.7006,49.4528,49.4608,10427.0
2018-10-16 09:30:00,61.88,62.1,61.78,61.82,6184.0,49.4528,49.6286,49.3729,49.4049,6184.0
2018-10-16 09:40:00,61.67,61.96,61.56,61.88,4147.0,49.285,49.5168,49.1971,49.4528,4147.0
2018-10-16 09:50:00,61.91,62.04,61.84,61.93,4200.0,49.4768,49.5807,49.4209,49.4928,4200.0
2018-10-16 10:00:00,62.07,62.27,62.06,62.27,4097.0,49.6047,49.7645,49.5967,49.7645,4097.0
2018-10-16 10:10:00,62.31,62.55,62.31,62.53,2874.0,49.7965,49.9883,49.7965,49.9723,2874.0
2018-10-16 10:20:00,62.53,62.57,62.45,62.55,3735.0,49.9723,50.0043,49.9084,49.9883,3735.0
2018-10-16 10:30:00,62.53,62.71,62.53,62.64,4386.0,49.9723,50.1161,49.9723,50.0602,4386.0
2018-10-16 10:40:00,62.68,62.77,62.62,62.77,3200.0,50.0922,50.1641,50.0442,50.1641,3200.0
2018-10-16 10:50:00,62.76,62.93,62.73,62.89,4187.0,50.1561,50.292,50.1321,50.26,4187.0
2018-10-16 11:00:00,62.86,62.99,62.77,62.99,1815.0,50.236,50.3399,50.1641,50.3399,1815.0
2018-10-16 11:10:00,63.0,63.0,62.79,62.81,1999.0,50.3479,50.3479,50.1801,50.1961,1999.0
2018-10-16 11:20:00,62.77,62.91,62.77,62.88,2290.0,50.1641,50.276,50.1641,50.252,2290.0
2018-10-16 11:30:00,62.87,63.0,62.87,62.96,2745.0,50.244,50.3479,50.244,50.3159,2745.0
2018-10-16 11:40:00,62.98,62.98,62.89,62.89,1900.0,50.3319,50.3319,50.26,50.26,1900.0
2018-10-16 11:50:00,62.91,63.1,62.91,63.05,2932.0,50.276,50.4278,50.276,50.3879,2932.0
2018-10-16 12:00:00,62.95,63.03,62.94,62.94,1331.0,50.3079,50.3719,50.2999,50.2999,1331.0
2018-10-16 12:10:00,62.92,62.92,62.86,62.86,1319.0,50.284,50.284,50.236,50.236,1319.0
2018-10-16 12:20:00,62.81,62.86,62.76,62.86,1182.0,50.1961,50.236,50.1561,50.236,1182.0
2018-10-16 12:30:00,62.86,62.93,62.86,62.92,870.0,50.236,50.292,50.236,50.284,870.0
2018-10-16 12:40:00,62.93,62.95,62.87,62.87,2777.0,50.292,50.3079,50.244,50.244,2777.0
2018-10-16 12:50:00,62.85,62.89,62.8,62.86,1200.0,50.228,50.26,50.1881,50.236,1200.0
2018-10-16 13:00:00,62.79,62.86,62.79,62.86,200.0,50.1801,50.236,50.1801,50.236,200.0
2018-10-16 13:10:00,62.87,62.87,62.85,62.85,600.0,50.244,50.244,50.228,50.228,600.0
2018-10-16 13:20:00,62.89,62.91,62.89,62.89,300.0,50.26,50.276,50.26,50.26,300.0
2018-10-16 13:30:00,62.92,62.96,62.92,62.95,774.0,50.284,50.3159,50.284,50.3079,774.0
2018-10-16 13:40:00,62.95,62.99,62.95,62.96,770.0,50.3079,50.3399,50.3079,50.3159,770.0
2018-10-16 13:50:00,63.04,63.05,62.98,62.98,1600.0,50.3799,50.3879,50.3319,50.3319,1600.0
2018-10-16 14:00:00,63.09,63.16,63.08,63.12,1820.0,50.4198,50.4758,50.4118,50.4438,1820.0
2018-10-16 14:10:00,63.1,63.13,62.8,63.05,6346.0,50.4278,50.4518,50.1881,50.3879,6346.0
2018-10-16 14:20:00,63.08,63.32,63.08,63.32,3014.0,50.4118,50.6036,50.4118,50.6036,3014.0
2018-10-16 14:30:00,63.34,63.52,63.31,63.49,5828.0,50.6196,50.7635,50.5956,50.7395,5828.0
2018-10-16 14:40:00,63.42,63.48,63.4,63.48,1000.0,50.6836,50.7315,50.6676,50.7315,1000.0
2018-10-16 14:50:00,63.47,63.47,63.27,63.31,2900.0,50.7235,50.7235,50.5637,50.5956,2900.0
2018-10-16 15:00:00,63.31,63.31,63.18,63.18,1400.0,50.5956,50.5956,50.4918,50.4918,1400.0
2018-10-16 15:10:00,63.21,63.35,63.18,63.35,900.0,50.5157,50.6276,50.4918,50.6276,900.0
2018-10-16 15:20:00,63.35,63.39,63.28,63.29,2700.0,50.6276,50.6596,50.5717,50.5797,2700.0
2018-10-16 15:30:00,63.26,63.31,63.17,63.29,2100.0,50.5557,50.5956,50.4838,50.5797,2100.0
2018-10-16 15:40:00,63.28,63.32,63.19,63.19,6600.0,50.5717,50.6036,50.4997,50.4997,6600.0
2018-10-16 15:50:00,63.2,63.25,63.04,63.1,9679.0,50.5077,50.5477,50.3799,50.4278,9679.0
2018-10-17 09:30:00,63.15,63.63,63.1,63.57,2556.0,50.4678,50.8514,50.4278,50.8034,2556.0
2018-10-17 09:40:00,63.56,63.56,63.17,63.17,800.0,50.7954,50.7954,50.4838,50.4838,800.0
2018-10-17 09:50:00,63.21,63.37,63.13,63.14,1380.0,50.5157,50.6436,50.4518,50.4598,1380.0
2018-10-17 10:00:00,63.25,63.32,62.95,62.98,2300.0,50.5477,50.6036,50.3079,50.3319,2300.0
2018-10-17 10:10:00,63.08,63.13,63.02,63.09,2280.0,50.4118,50.4518,50.3639,50.4198,2280.0
2018-10-17 10:20:00,63.1,63.12,62.98,62.98,2188.0,50.4278,50.4438,50.3319,50.3319,2188.0
2018-10-17 10:30:00,63.0,63.25,63.0,63.24,2030.0,50.3479,50.5477,50.3479,50.5397,2030.0
2018-10-17 10:40:00,63.2,63.2,63.09,63.16,2280.0,50.5077,50.5077,50.4198,50.4758,2280.0
2018-10-17 10:50:00,63.2,63.2,63.1,63.11,1100.0,50.5077,50.5077,50.4278,50.4358,1100.0
2018-10-17 11:00:00,63.12,63.12,63.05,63.05,600.0,50.4438,50.4438,50.3879,50.3879,600.0
2018-10-17 11:10:00,63.14,63.14,62.96,62.96,800.0,50.4598,50.4598,50.3159,50.3159,800.0
2018-10-17 11:20:00,62.97,63.13,62.97,63.13,1000.0,50.3239,50.4518,50.3239,50.4518,1000.0
2018-10-17 11:30:00,63.16,63.23,63.15,63.18,768.0,50.4758,50.5317,50.4678,50.4918,768.0
2018-10-17 11:40:00,63.18,63.37,63.18,63.37,406.0,50.4918,50.6436,50.4918,50.6436,406.0
2018-10-17 11:50:00,63.38,63.46,63.38,63.46,1257.0,50.6516,50.7155,50.6516,50.7155,1257.0
2018-10-17 12:00:00,63.48,63.48,63.46,63.46,744.0,50.7315,50.7315,50.7155,50.7155,744.0
2018-10-17 12:10:00,63.41,63.51,63.41,63.51,300.0,50.6756,50.7555,50.6756,50.7555,300.0
2018-10-17 12:20:00,63.56,63.63,63.56,63.63,476.0,50.7954,50.8514,50.7954,50.8514,476.0
2018-10-17 12:30:00,63.65,63.65,63.57,63.62,900.0,50.8674,50.8674,50.8034,50.8434,900.0
2018-10-17 12:40:00,63.64,63.67,63.59,63.59,400.0,50.8594,50.8833,50.8194,50.8194,400.0
2018-10-17 12:50:00,63.54,63.54,63.5,63.5,200.0,50.7795,50.7795,50.7475,50.7475,200.0
2018-10-17 13:00:00,63.54,63.56,63.54,63.56,200.0,50.7795,50.7954,50.7795,50.7954,200.0
2018-10-17 13:10:00,63.54,63.61,63.54,63.56,900.0,50.7795,50.8354,50.7795,50.7954,900.0
2018-10-17 13:20:00,63.58,63.63,63.51,63.54,600.0,50.8114,50.8514,50.7555,50.7795,600.0
2018-10-17 13:30:00,63.55,63.6,63.55,63.57,900.0,50.7874,50.8274,50.7874,50.8034,900.0
2018-10-17 13:40:00,63.57,63.66,63.57,63.66,521.0,50.8034,50.8754,50.8034,50.8754,521.0
2018-10-17 13:50:00,63.64,63.72,63.64,63.72,300.0,50.8594,50.9233,50.8594,50.9233,300.0
2018-10-17 14:00:00,63.67,63.67,63.44,63.57,925.0,50.8833,50.8833,50.6995,50.8034,925.0
2018-10-17 14:10:00,63.48,63.48,63.45,63.45,280.0,50.7315,50.7315,50.7075,50.7075,280.0
2018-10-17 14:20:00,63.45,63.5,63.43,63.43,672.0,50.7075,50.7475,50.6915,50.6915,672.0
2018-10-17 14:30:00,63.36,63.38,63.34,63.38,909.0,50.6356,50.6516,50.6196,50.6516,909.0
2018-10-17 14:40:00,63.43,63.49,63.43,63.49,500.0,50.6915,50.7395,50.6915,50.7395,500.0
2018-10-17 14:50:00,63.47,63.57,63.46,63.56,2197.0,50.7235,50.8034,50.7155,50.7954,2197.0
2018-10-17 15:00:00,63.51,63.51,63.37,63.39,1300.0,50.7555,50.7555,50.6436,50.6596,1300.0
2018-10-17 15:10:00,63.46,63.46,63.3,63.32,1900.0,50.7155,50.7155,50.5877,50.6036,1900.0
2018-10-17 15:20:00,63.33,63.38,63.29,63.38,1300.0,50.6116,50.6516,50.5797,50.6516,1300.0
2018-10-17 15:30:00,63.42,63.42,63.29,63.31,3000.0,50.6836,50.6836,50.5797,50.5956,3000.0
2018-10-17 15:40:00,63.3,63.3,63.17,63.29,4700.0,50.5877,50.5877,50.4838,50.5797,4700.0
2018-10-17 15:50:00,63.3,63.37,63.27,63.37,3270.0,50.5877,50.6436,50.5637,50.6436,3270.0
2018-10-18 09:30:00,63.34,63.72,63.34,63.72,662.0,50.6196,50.9233,50.6196,50.9233,662.0
2018-10-18 09:40:00,63.6,63.75,63.6,63.75,200.0,50.8274,50.9473,50.8274,50.9473,200.0
2018-10-18 09:50:00,63.41,63.5,63.38,63.5,500.0,50.6756,50.7475,50.6516,50.7475,500.0
2018-10-18 10:00:00,63.5,63.66,63.5,63.56,700.0,50.7475,50.8754,50.7475,50.7954,700.0
2018-10-18 10:10:00,63.56,63.56,63.51,63.54,1400.0,50.7954,50.7954,50.7555,50.7795,1400.0
2018-10-18 10:20:00,63.76,63.76,63.62,63.7,1000.0,50.9553,50.9553,50.8434,50.9073,1000.0
2018-10-18 10:30:00,63.77,63.77,63.7,63.7,200.0,50.9633,50.9633,50.9073,50.9073,200.0
2018-10-18 10:40:00,63.71,63.71,63.65,63.65,700.0,50.9153,50.9153,50.8674,50.8674,700.0
2018-10-18 10:50:00,63.84,63.94,63.84,63.94,213.0,51.0192,51.0991,51.0192,51.0991,213.0
2018-10-18 11:00:00,63.97,63.97,63.78,63.78,800.0,51.1231,51.1231,50.9713,50.9713,800.0
2018-10-18 11:10:00,63.81,63.81,63.79,63.79,700.0,50.9952,50.9952,50.9792,50.9792,700.0
2018-10-18 11:20:00,63.77,63.81,63.66,63.66,1300.0,50.9633,50.9952,50.8754,50.8754,1300.0
2018-10-18 11:30:00,63.63,63.66,63.55,63.59,1100.0,50.8514,50.8754,50.7874,50.8194,1100.0
2018-10-18 11:40:00,63.63,63.63,63.54,63.54,500.0,50.8514,50.8514,50.7795,50.7795,500.0
2018-10-18 11:50:00,63.5,63.52,63.45,63.49,900.0,50.7475,50.7635,50.7075,50.7395,900.0
2018-10-18 12:00:00,63.42,63.46,63.42,63.46,300.0,50.6836,50.7155,50.6836,50.7155,300.0
2018-10-18 12:10:00,63.47,63.47,63.4,63.4,500.0,50.7235,50.7235,50.6676,50.6676,500.0
2018-10-18 12:20:00,63.43,63.52,63.43,63.5,500.0,50.6915,50.7635,50.6915,50.7475,500.0
2018-10-18 12:30:00,63.48,63.48,63.48,63.48,100.0,50.7315,50.7315,50.7315,50.7315,100.0
2018-10-18 12:40:00,63.6,63.6,63.57,63.58,600.0,50.8274,50.8274,50.8034,50.8114,600.0
2018-10-18 12:50:00,63.58,63.58,63.56,63.56,200.0,50.8114,50.8114,50.7954,50.7954,200.0
2018-10-18 13:00:00,63.56,63.56,63.54,63.54,400.0,50.7954,50.7954,50.7795,50.7795,400.0
2018-10-18 13:10:00,63.52,63.52,63.45,63.45,500.0,50.7635,50.7635,50.7075,50.7075,500.0
2018-10-18 13:20:00,63.41,63.41,63.4,63.41,300.0,50.6756,50.6756,50.6676,50.6756,300.0
2018-10-18 13:30:00,63.44,63.45,63.33,63.39,700.0,50.6995,50.7075,50.6116,50.6596,700.0
2018-10-18 13:40:00,63.34,63.34,63.31,63.31,500.0,50.6196,50.6196,50.5956,50.5956,500.0
2018-10-18 13:50:00,63.29,63.29,63.24,63.26,400.0,50.5797,50.5797,50.5397,50.5557,400.0
2018-10-18 14:00:00,63.27,63.41,63.22,63.41,500.0,50.5637,50.6756,50.5237,50.6756,500.0
2018-10-18 14:10:00,63.39,63.39,63.28,63.29,300.0,50.6596,50.6596,50.5717,50.5797,300.0
2018-10-18 14:20:00,63.28,63.42,63.28,63.35,900.0,50.5717,50.6836,50.5717,50.6276,900.0
2018-10-18 14:30:00,63.35,63.4,63.3,63.38,1200.0,50.6276,50.6676,50.5877,50.6516,1200.0
2018-10-18 14:40:00,63.35,63.35,63.35,63.35,100.0,50.6276,50.6276,50.6276,50.6276,100.0
2018-10-18 14:50:00,63.38,63.39,63.3,63.33,600.0,50.6516,50.6596,50.5877,50.6116,600.0
2018-10-18 15:00:00,63.3,63.31,63.26,63.28,2802.0,50.5877,50.5956,50.5557,50.5717,2802.0
2018-10-18 15:10:00,63.26,63.35,63.25,63.35,700.0,50.5557,50.6276,50.5477,50.6276,700.0
2018-10-18 15:20:00,63.37,63.42,63.37,63.42,1000.0,50.6436,50.6836,50.6436,50.6836,1000.0
2018-10-18 15:30:00,63.35,63.41,63.33,63.41,1949.0,50.6276,50.6756,50.6116,50.6756,1949.0
2018-10-18 15:40:00,63.43,63.54,63.38,63.52,4846.0,50.6915,50.7795,50.6516,50.7635,4846.0
2018-10-18 15:50:00,63.51,63.51,63.41,63.45,7293.0,50.7555,50.7555,50.6756,50.7075,7293.0
2018-10-19 09:30:00,63.37,63.43,63.37,63.43,300.0,50.6436,50.6915,50.6436,50.6915,300.0
2018-10-19 09:40:00,63.45,63.53,63.45,63.5,1400.0,50.7075,50.7715,50.7075,50.7475,1400.0
2018-10-19 09:50:00,63.5,63.63,63.43,63.51,2200.0,50.7475,50.8514,50.6915,50.7555,2200.0
2018-10-19 10:00:00,63.44,63.66,63.44,63.66,900.0,50.6995,50.8754,50.6995,50.8754,900.0
2018-10-19 10:10:00,63.7,63.71,63.59,63.59,800.0,50.9073,50.9153,50.8194,50.8194,800.0
2018-10-19 10:20:00,63.61,63.66,63.58,63.58,500.0,50.8354,50.8754,50.8114,50.8114,500.0
2018-10-19 10:30:00,63.65,63.67,63.54,63.54,800.0,50.8674,50.8833,50.7795,50.7795,800.0
2018-10-19 10:40:00,63.54,63.7,63.54,63.7,2500.0,50.7795,50.9073,50.7795,50.9073,2500.0
2018-10-19 10:50:00,63.71,63.9,63.71,63.9,2000.0,50.9153,51.0672,50.9153,51.0672,2000.0
2018-10-19 11:00:00,63.9,63.9,63.85,63.85,200.0,51.0672,51.0672,51.0272,51.0272,200.0
2018-10-19 11:10:00,63.91,64.05,63.91,64.02,1050.0,51.0751,51.187,51.0751,51.1631,1050.0
2018-10-19 11:20:00,64.03,64.03,63.97,63.97,400.0,51.171,51.171,51.1231,51.1231,400.0
2018-10-19 11:30:00,64.0,64.0,64.0,64.0,100.0,51.1471,51.1471,51.1471,51.1471,100.0
2018-10-19 11:40:00,64.06,64.06,64.02,64.02,600.0,51.195,51.195,51.1631,51.1631,600.0
2018-10-19 11:50:00,64.05,64.2,64.05,64.2,1400.0,51.187,51.3069,51.187,51.3069,1400.0
2018-10-19 12:00:00,64.2,64.26,64.19,64.26,600.0,51.3069,51.3549,51.2989,51.3549,600.0
2018-10-19 12:10:00,64.25,64.25,64.11,64.18,1902.0,51.3469,51.3469,51.235,51.2909,1902.0
2018-10-19 12:20:00,64.2,64.23,64.2,64.2,800.0,51.3069,51.3309,51.3069,51.3069,800.0
2018-10-19 12:30:00,64.21,64.21,64.16,64.21,400.0,51.3149,51.3149,51.2749,51.3149,400.0
2018-10-19 12:40:00,64.21,64.22,64.17,64.21,1200.0,51.3149,51.3229,51.2829,51.3149,1200.0
2018-10-19 12:50:00,64.18,64.22,64.14,64.19,800.0,51.2909,51.3229,51.259,51.2989,800.0
2018-10-19 13:00:00,64.2,64.2,64.16,64.16,200.0,51.3069,51.3069,51.2749,51.2749,200.0
2018-10-19 13:10:00,64.22,64.29,64.22,64.29,1300.0,51.3229,51.3788,51.3229,51.3788,1300.0
2018-10-19 13:20:00,64.34,64.34,64.34,64.34,100.0,51.4188,51.4188,51.4188,51.4188,100.0
2018-10-19 13:30:00,64.47,64.5,64.41,64.41,300.0,51.5227,51.5467,51.4747,51.4747,300.0
2018-10-19 13:40:00,64.35,64.35,64.35,64.35,100.0,51.4268,51.4268,51.4268,51.4268,100.0
2018-10-19 13:50:00,64.4,64.4,64.4,64.4,100.0,51.4667,51.4667,51.4667,51.4667,100.0
2018-10-19 14:00:00,64.36,64.36,64.19,64.19,400.0,51.4348,51.4348,51.2989,51.2989,400.0
2018-10-19 14:10:00,64.17,64.28,64.17,64.28,500.0,51.2829,51.3708,51.2829,51.3708,500.0
2018-10-19 14:20:00,64.23,64.28,64.19,64.25,800.0,51.3309,51.3708,51.2989,51.3469,800.0
2018-10-19 14:30:00,64.25,64.36,64.25,64.36,500.0,51.3469,51.4348,51.3469,51.4348,500.0
2018-10-19 14:40:00,64.3,64.35,64.25,64.35,2300.0,51.3868,51.4268,51.3469,51.4268,2300.0
2018-10-19 14:50:00,64.34,64.34,64.31,64.34,600.0,51.4188,51.4188,51.3948,51.4188,600.0
2018-10-19 15:00:00,64.34,64.34,64.25,64.28,1383.0,51.4188,51.4188,51.3469,51.3708,1383.0
2018-10-19 15:10:00,64.3,64.38,64.3,64.38,900.0,51.3868,51.4508,51.3868,51.4508,900.0
2018-10-19 15:20:00,64.42,64.51,64.4,64.51,800.0,51.4827,51.5547,51.4667,51.5547,800.0
2018-10-19 15:30:00,64.5,64.56,64.48,64.53,1700.0,51.5467,51.5946,51.5307,51.5706,1700.0
2018-10-19 15:40:00,64.5,64.57,64.49,64.5,3271.0,51.5467,51.6026,51.5387,51.5467,3271.0
2018-10-19 15:50:00,64.51,64.58,64.44,64.48,5200.0,51.5547,51.6106,51.4987,51.5307,5200.0
2018-10-22 09:30:00,64.57,64.74,64.57,64.74,493.0,51.6026,51.7385,51.6026,51.7385,493.0
2018-10-22 09:40:00,64.87,64.99,64.87,64.94,800.0,51.8424,51.9383,51.8424,51.8983,800.0
2018-10-22 09:50:00,64.93,64.93,64.69,64.73,3387.0,51.8903,51.8903,51.6985,51.7305,3387.0
2018-10-22 10:00:00,64.84,64.84,64.6,64.64,2446.0,51.8184,51.8184,51.6266,51.6585,2446.0
2018-10-22 10:10:00,64.65,64.81,64.45,64.45,13820.0,51.6665,51.7944,51.5067,51.5067,13820.0
2018-10-22 10:20:00,64.38,64.5,64.38,64.47,1468.0,51.4508,51.5467,51.4508,51.5227,1468.0
2018-10-22 10:30:00,64.46,64.46,64.33,64.4,1324.0,51.5147,51.5147,51.4108,51.4667,1324.0
2018-10-22 10:40:00,64.29,64.36,64.22,64.33,1900.0,51.3788,51.4348,51.3229,51.4108,1900.0
2018-10-22 10:50:00,64.36,64.38,64.26,64.31,700.0,51.4348,51.4508,51.3549,51.3948,700.0
2018-10-22 11:00:00,64.33,64.33,64.26,64.32,1991.0,51.4108,51.4108,51.3549,51.4028,1991.0
2018-10-22 11:10:00,64.35,64.35,64.15,64.17,2140.0,51.4268,51.4268,51.2669,51.2829,2140.0
2018-10-22 11:20:00,64.08,64.1,64.01,64.03,1600.0,51.211,51.227,51.1551,51.171,1600.0
2018-10-22 11:30:00,64.02,64.03,63.96,64.03,700.0,51.1631,51.171,51.1151,51.171,700.0
2018-10-22 11:40:00,64.21,64.21,64.12,64.16,400.0,51.3149,51.3149,51.243,51.2749,400.0
2018-10-22 11:50:00,64.24,64.32,64.21,64.3,1000.0,51.3389,51.4028,51.3149,51.3868,1000.0
2018-10-22 12:00:00,64.4,64.4,64.3,64.35,1224.0,51.4667,51.4667,51.3868,51.4268,1224.0
2018-10-22 12:10:00,64.32,64.4,64.28,64.38,4200.0,51.4028,51.4667,51.3708,51.4508,4200.0
2018-10-22 12:20:00,64.34,64.36,64.28,64.28,3121.0,51.4188,51.4348,51.3708,51.3708,3121.0
2018-10-22 12:30:00,64.24,64.27,64.21,64.24,2382.0,51.3389,51.3628,51.3149,51.3389,2382.0
2018-10-22 12:40:00,64.24,64.31,64.2,64.25,2900.0,51.3389,51.3948,51.3069,51.3469,2900.0
2018-10-22 12:50:00,64.26,64.39,64.26,64.34,1620.0,51.3549,51.4588,51.3549,51.4188,1620.0
2018-10-22 13:00:00,64.3,64.33,64.28,64.33,400.0,51.3868,51.4108,51.3708,51.4108,400.0
2018-10-22 13:10:00,64.31,64.37,64.3,64.31,1000.0,51.3948,51.4428,51.3868,51.3948,1000.0
2018-10-22 13:20:00,64.32,64.32,64.13,64.14,1800.0,51.4028,51.4028,51.251,51.259,1800.0
2018-10-22 13:30:00,64.12,64.15,64.02,64.02,1700.0,51.243,51.2669,51.1631,51.1631,1700.0
2018-10-22 13:40:00,64.04,64.12,64.04,64.04,2400.0,51.179,51.243,51.179,51.179,2400.0
2018-10-22 13:50:00,64.04,64.13,64.03,64.06,5554.0,51.179,51.251,51.171,51.195,5554.0
2018-10-22 14:00:00,64.02,64.07,63.85,63.85,2779.0,51.1631,51.203,51.0272,51.0272,2779.0
2018-10-22 14:10:00,63.93,64.01,63.88,63.94,2931.0,51.0911,51.1551,51.0512,51.0991,2931.0
2018-10-22 14:20:00,63.93,63.98,63.83,63.88,10656.0,51.0911,51.1311,51.0112,51.0512,10656.0
2018-10-22 14:30:00,63.91,64.0,63.87,63.99,8230.0,51.0751,51.1471,51.0432,51.1391,8230.0
2018-10-22 14:40:00,63.99,64.03,63.97,64.03,1300.0,51.1391,51.171,51.1231,51.171,1300.0
2018-10-22 14:50:00,63.97,64.01,63.95,63.98,3100.0,51.1231,51.1551,51.1071,51.1311,3100.0
2018-10-22 15:00:00,63.97,64.03,63.79,63.81,5446.0,51.1231,51.171,50.9792,50.9952,5446.0
2018-10-22 15:10:00,63.79,63.79,63.62,63.62,2600.0,50.9792,50.9792,50.8434,50.8434,2600.0
2018-10-22 15:20:00,63.6,63.69,63.46,63.49,3900.0,50.8274,50.8993,50.7155,50.7395,3900.0
2018-10-22 15:30:00,63.48,63.5,63.33,63.35,6000.0,50.7315,50.7475,50.6116,50.6276,6000.0
2018-10-22 15:40:00,63.32,63.37,63.27,63.3,6465.0,50.6036,50.6436,50.5637,50.5877,6465.0
2018-10-22 15:50:00,63.33,63.47,63.29,63.34,26252.0,50.6116,50.7235,50.5797,50.6196,26252.0
2018-10-23 09:30:00,63.63,63.85,63.49,63.69,2037.0,50.8514,51.0272,50.7395,50.8993,2037.0
2018-10-23 09:40:00,63.64,63.79,63.62,63.75,2300.0,50.8594,50.9792,50.8434,50.9473,2300.0
2018-10-23 09:50:00,63.69,63.8,63.51,63.64,4121.0,50.8993,50.9872,50.7555,50.8594,4121.0
2018-10-23 10:00:00,63.75,63.8,63.63,63.8,2100.0,50.9473,50.9872,50.8514,50.9872,2100.0
2018-10-23 10:10:00,63.82,63.92,63.62,63.62,4683.0,51.0032,51.0831,50.8434,50.8434,4683.0
2018-10-23 10:20:00,63.6,63.85,63.59,63.81,2940.0,50.8274,51.0272,50.8194,50.9952,2940.0
2018-10-23 10:30:00,63.76,63.81,63.67,63.8,2702.0,50.9553,50.9952,50.8833,50.9872,2702.0
2018-10-23 10:40:00,63.8,63.85,63.75,63.75,2200.0,50.9872,51.0272,50.9473,50.9473,2200.0
2018-10-23 10:50:00,63.77,63.84,63.73,63.73,1001.0,50.9633,51.0192,50.9313,50.9313,1001.0
2018-10-23 11:00:00,63.74,63.8,63.72,63.8,800.0,50.9393,50.9872,50.9233,50.9872,800.0
2018-10-23 11:10:00,63.78,63.78,63.68,63.68,1100.0,50.9713,50.9713,50.8913,50.8913,1100.0
2018-10-23 11:20:00,63.76,63.76,63.52,63.52,890.0,50.9553,50.9553,50.7635,50.7635,890.0
2018-10-23 11:30:00,63.56,63.58,63.47,63.56,1100.0,50.7954,50.8114,50.7235,50.7954,1100.0
2018-10-23 11:40:00,63.53,63.57,63.51,63.54,1100.0,50.7715,50.8034,50.7555,50.7795,1100.0
2018-10-23 11:50:00,63.52,63.61,63.49,63.58,2023.0,50.7635,50.8354,50.7395,50.8114,2023.0
2018-10-23 12:00:00,63.56,63.67,63.56,63.65,1998.0,50.7954,50.8833,50.7954,50.8674,1998.0
2018-10-23 12:10:00,63.66,63.74,63.66,63.67,715.0,50.8754,50.9393,50.8754,50.8833,715.0
2018-10-23 12:20:00,63.7,63.73,63.65,63.67,900.0,50.9073,50.9313,50.8674,50.8833,900.0
2018-10-23 12:30:00,63.69,63.69,63.53,63.53,1099.0,50.8993,50.8993,50.7715,50.7715,1099.0
2018-10-23 12:40:00,63.59,63.77,63.49,63.77,600.0,50.8194,50.9633,50.7395,50.9633,600.0
2018-10-23 12:50:00,63.72,63.72,63.67,63.72,401.0,50.9233,50.9233,50.8833,50.9233,401.0
2018-10-23 13:00:00,63.73,63.93,63.73,63.93,700.0,50.9313,51.0911,50.9313,51.0911,700.0
2018-10-23 13:10:00,63.92,64.03,63.92,64.03,900.0,51.0831,51.171,51.0831,51.171,900.0
2018-10-23 13:20:00,63.93,64.12,63.93,64.12,700.0,51.0911,51.243,51.0911,51.243,700.0
2018-10-23 13:30:00,64.09,64.11,64.0,64.01,1200.0,51.219,51.235,51.1471,51.1551,1200.0
2018-10-23 13:40:00,64.04,64.06,64.02,64.05,900.0,51.179,51.195,51.1631,51.187,900.0
2018-10-23 13:50:00,64.1,64.1,64.03,64.06,600.0,51.227,51.227,51.171,51.195,600.0
2018-10-23 14:00:00,64.09,64.26,64.09,64.24,600.0,51.219,51.3549,51.219,51.3389,600.0
2018-10-23 14:10:00,64.29,64.44,64.29,64.44,1100.0,51.3788,51.4987,51.3788,51.4987,1100.0
2018-10-23 14:20:00,64.44,64.54,64.43,64.48,1845.0,51.4987,51.5786,51.4907,51.5307,1845.0
2018-10-23 14:30:00,64.49,64.7,64.49,64.59,4406.0,51.5387,51.7065,51.5387,51.6186,4406.0
2018-10-23 14:40:00,64.6,64.66,64.57,64.64,1600.0,51.6266,51.6745,51.6026,51.6585,1600.0
2018-10-23 14:50:00,64.62,64.71,64.47,64.47,1200.0,51.6426,51.7145,51.5227,51.5227,1200.0
2018-10-23 15:00:00,64.46,64.6,64.45,64.55,2200.0,51.5147,51.6266,51.5067,51.5866,2200.0
2018-10-23 15:10:00,64.48,64.59,64.45,64.49,2000.0,51.5307,51.6186,51.5067,51.5387,2000.0
2018-10-23 15:20:00,64.5,64.58,64.5,64.56,3100.0,51.5467,51.6106,51.5467,51.5946,3100.0
2018-10-23 15:30:00,64.4,64.44,64.31,64.31,2300.0,51.4667,51.4987,51.3948,51.3948,2300.0
2018-10-23 15:40:00,64.33,64.33,64.18,64.25,3500.0,51.4108,51.4108,51.2909,51.3469,3500.0
2018-10-23 15:50:00,64.26,64.27,64.14,64.17,5200.0,51.3549,51.3628,51.259,51.2829,5200.0
2018-10-24 09:30:00,64.12,64.63,64.12,64.63,1400.0,51.243,51.6506,51.243,51.6506,1400.0
2018-10-24 09:40:00,64.61,64.61,64.3,64.32,1000.0,51.6346,51.6346,51.3868,51.4028,1000.0
2018-10-24 09:50:00,64.21,64.4,64.18,64.4,1025.0,51.3149,51.4667,51.2909,51.4667,1025.0
2018-10-24 10:00:00,64.44,64.53,64.39,64.39,700.0,51.4987,51.5706,51.4588,51.4588,700.0
2018-10-24 10:10:00,64.51,64.67,64.51,64.58,1100.0,51.5547,51.6825,51.5547,51.6106,1100.0
2018-10-24 10:20:00,64.59,64.71,64.59,64.59,2100.0,51.6186,51.7145,51.6186,51.6186,2100.0
2018-10-24 10:30:00,64.59,65.02,64.59,64.9,3500.0,51.6186,51.9622,51.6186,51.8663,3500.0
2018-10-24 10:40:00,64.82,64.98,64.76,64.83,1700.0,51.8024,51.9303,51.7544,51.8104,1700.0
2018-10-24 10:50:00,64.91,64.97,64.85,64.93,600.0,51.8743,51.9223,51.8264,51.8903,600.0
2018-10-24 11:00:00,64.94,64.94,64.85,64.88,6487.0,51.8983,51.8983,51.8264,51.8503,6487.0
2018-10-24 11:10:00,64.89,65.35,64.89,65.35,4044.0,51.8583,52.226,51.8583,52.226,4044.0
2018-10-24 11:20:00,65.29,65.39,65.27,65.3,1848.0,52.178,52.2579,52.162,52.186,1848.0
2018-10-24 11:30:00,65.3,65.34,65.25,65.32,2000.0,52.186,52.218,52.146,52.202,2000.0
2018-10-24 11:40:00,65.32,65.36,65.14,65.33,5712.0,52.202,52.2339,52.0581,52.21,5712.0
2018-10-24 11:50:00,65.32,65.51,65.29,65.49,4000.0,52.202,52.3538,52.178,52.3378,4000.0
2018-10-24 12:00:00,65.49,65.62,65.4,65.62,1900.0,52.3378,52.4417,52.2659,52.4417,1900.0
2018-10-24 12:10:00,65.64,65.7,65.57,65.66,3685.0,52.4577,52.5057,52.4018,52.4737,3685.0
2018-10-24 12:20:00,65.67,65.76,65.66,65.76,3500.0,52.4817,52.5536,52.4737,52.5536,3500.0
2018-10-24 12:30:00,65.74,65.75,65.56,65.56,5330.0,52.5376,52.5456,52.3938,52.3938,5330.0
2018-10-24 12:40:00,65.54,65.67,65.53,65.61,4500.0,52.3778,52.4817,52.3698,52.4337,4500.0
2018-10-24 12:50:00,65.57,65.64,65.51,65.58,4918.0,52.4018,52.4577,52.3538,52.4098,4918.0
2018-10-24 13:00:00,65.59,65.59,65.4,65.4,4300.0,52.4178,52.4178,52.2659,52.2659,4300.0
2018-10-24 13:10:00,65.39,65.59,65.39,65.55,4876.0,52.2579,52.4178,52.2579,52.3858,4876.0
2018-10-24 13:20:00,65.54,65.57,65.48,65.52,5191.0,52.3778,52.4018,52.3298,52.3618,5191.0
2018-10-24 13:30:00,65.5,65.66,65.5,65.65,5466.0,52.3458,52.4737,52.3458,52.4657,5466.0
2018-10-24 13:40:00,65.62,65.78,65.6,65.78,5600.0,52.4417,52.5696,52.4258,52.5696,5600.0
2018-10-24 13:50:00,65.76,65.86,65.69,65.77,7996.0,52.5536,52.6335,52.4977,52.5616,7996.0
2018-10-24 14:00:00,65.68,65.79,65.64,65.74,6515.0,52.4897,52.5776,52.4577,52.5376,6515.0
2018-10-24 14:10:00,65.76,65.91,65.76,65.91,6340.0,52.5536,52.6735,52.5536,52.6735,6340.0
2018-10-24 14:20:00,65.89,66.13,65.88,66.08,9873.0,52.6575,52.8493,52.6495,52.8094,9873.0
2018-10-24 14:30:00,66.1,66.26,66.1,66.21,7786.0,52.8253,52.9532,52.8253,52.9132,7786.0
2018-10-24 14:40:00,66.15,66.19,66.07,66.08,5403.0,52.8653,52.8973,52.8014,52.8094,5403.0
2018-10-24 14:50:00,66.04,66.08,65.9,65.93,8430.0,52.7774,52.8094,52.6655,52.6895,8430.0
2018-10-24 15:00:00,65.91,65.91,65.71,65.77,6686.0,52.6735,52.6735,52.5137,52.5616,6686.0
2018-10-24 15:10:00,65.76,66.01,65.74,65.98,7033.0,52.5536,52.7534,52.5376,52.7294,7033.0
2018-10-24 15:20:00,65.95,65.96,65.83,65.93,9395.0,52.7055,52.7135,52.6096,52.6895,9395.0
2018-10-24 15:30:00,65.9,65.99,65.75,65.99,21210.0,52.6655,52.7374,52.5456,52.7374,21210.0
2018-10-24 15:40:00,65.98,66.08,65.93,66.0,30406.0,52.7294,52.8094,52.6895,52.7454,30406.0
2018-10-24 15:50:00,65.99,66.0,65.76,65.84,26669.0,52.7374,52.7454,52.5536,52.6176,26669.0
2018-10-25 09:30:00,65.64,65.7,65.34,65.66,4100.0,52.4577,52.5057,52.218,52.4737,4100.0
2018-10-25 09:40:00,65.7,65.79,65.48,65.69,2200.0,52.5057,52.5776,52.3298,52.4977,2200.0
2018-10-25 09:50:00,65.67,65.94,65.66,65.94,2500.0,52.4817,52.6975,52.4737,52.6975,2500.0
2018-10-25 10:00:00,65.94,65.94,65.5,65.5,13580.0,52.6975,52.6975,52.3458,52.3458,13580.0
2018-10-25 10:10:00,65.47,65.85,65.34,65.81,4758.0,52.3219,52.6255,52.218,52.5936,4758.0
2018-10-25 10:20:00,65.85,65.94,65.74,65.81,3500.0,52.6255,52.6975,52.5376,52.5936,3500.0
2018-10-25 10:30:00,65.72,65.76,65.6,65.6,545.0,52.5217,52.5536,52.4258,52.4258,545.0
2018-10-25 10:40:00,65.6,65.63,65.53,65.61,2100.0,52.4258,52.4497,52.3698,52.4337,2100.0
2018-10-25 10:50:00,65.73,65.84,65.63,65.63,1600.0,52.5296,52.6176,52.4497,52.4497,1600.0
2018-10-25 11:00:00,65.64,65.84,65.6,65.84,2200.0,52.4577,52.6176,52.4258,52.6176,2200.0
2018-10-25 11:10:00,65.83,65.97,65.8,65.97,6490.0,52.6096,52.7214,52.5856,52.7214,6490.0
2018-10-25 11:20:00,65.97,66.07,65.88,65.88,2877.0,52.7214,52.8014,52.6495,52.6495,2877.0
2018-10-25 11:30:00,65.89,65.89,65.68,65.68,600.0,52.6575,52.6575,52.4897,52.4897,600.0
2018-10-25 11:40:00,65.7,65.79,65.7,65.79,800.0,52.5057,52.5776,52.5057,52.5776,800.0
2018-10-25 11:50:00,65.82,65.83,65.68,65.71,700.0,52.6016,52.6096,52.4897,52.5137,700.0
2018-10-25 12:00:00,65.75,65.93,65.75,65.89,1000.0,52.5456,52.6895,52.5456,52.6575,1000.0
2018-10-25 12:10:00,65.93,65.93,65.79,65.84,1100.0,52.6895,52.6895,52.5776,52.6176,1100.0
2018-10-25 12:20:00,65.86,66.08,65.86,66.08,1600.0,52.6335,52.8094,52.6335,52.8094,1600.0
2018-10-25 12:30:00,66.09,66.15,66.02,66.14,7400.0,52.8173,52.8653,52.7614,52.8573,7400.0
2018-10-25 12:40:00,66.19,66.24,66.13,66.22,8991.0,52.8973,52.9372,52.8493,52.9212,8991.0
2018-10-25 12:50:00,66.23,66.3,66.17,66.3,5557.0,52.9292,52.9852,52.8813,52.9852,5557.0
2018-10-25 13:00:00,66.32,66.37,66.16,66.29,3798.0,53.0012,53.0411,52.8733,52.9772,3798.0
2018-10-25 13:10:00,66.33,66.37,66.24,66.25,10819.0,53.0091,53.0411,52.9372,52.9452,10819.0
2018-10-25 13:20:00,66.25,66.33,66.25,66.31,3757.0,52.9452,53.0091,52.9452,52.9932,3757.0
2018-10-25 13:30:00,66.31,66.49,66.31,66.37,5070.0,52.9932,53.137,52.9932,53.0411,5070.0
2018-10-25 13:40:00,66.39,66.39,66.25,66.25,1987.0,53.0571,53.0571,52.9452,52.9452,1987.0
2018-10-25 13:50:00,66.24,66.24,66.14,66.21,1300.0,52.9372,52.9372,52.8573,52.9132,1300.0
2018-10-25 14:00:00,66.22,66.26,66.2,66.24,2300.0,52.9212,52.9532,52.9053,52.9372,2300.0
2018-10-25 14:10:00,66.24,66.31,66.19,66.3,1800.0,52.9372,52.9932,52.8973,52.9852,1800.0
2018-10-25 14:20:00,66.3,66.39,66.27,66.39,1400.0,52.9852,53.0571,52.9612,53.0571,1400.0
2018-10-25 14:30:00,66.33,66.5,66.33,66.43,2500.0,53.0091,53.145,53.0091,53.0891,2500.0
2018-10-25 14:40:00,66.49,66.54,66.46,66.49,1100.0,53.137,53.177,53.113,53.137,1100.0
2018-10-25 14:50:00,66.47,66.47,66.33,66.42,1500.0,53.121,53.121,53.0091,53.0811,1500.0
2018-10-25 15:00:00,66.41,66.43,66.34,66.34,2000.0,53.0731,53.0891,53.0171,53.0171,2000.0
2018-10-25 15:10:00,66.39,66.56,66.39,66.55,5000.0,53.0571,53.193,53.0571,53.185,5000.0
2018-10-25 15:20:00,66.55,66.57,66.5,66.5,2400.0,53.185,53.2009,53.145,53.145,2400.0
2018-10-25 15:30:00,66.49,66.54,66.35,66.45,6184.0,53.137,53.177,53.0251,53.105,6184.0
2018-10-25 15:40:00,66.43,66.43,66.22,66.23,6031.0,53.0891,53.0891,52.9212,52.9292,6031.0
2018-10-25 15:50:00,66.22,66.31,66.1,66.29,10722.0,52.9212,52.9932,52.8253,52.9772,10722.0
2018-10-26 09:30:00,66.53,66.76,65.79,65.84,4000.0,53.169,53.3528,52.5776,52.6176,4000.0
2018-10-26 09:40:00,65.88,65.88,65.38,65.5,7013.0,52.6495,52.6495,52.2499,52.3458,7013.0
2018-10-26 09:50:00,65.47,65.76,65.47,65.76,11200.0,52.3219,52.5536,52.3219,52.5536,11200.0
2018-10-26 10:00:00,65.7,65.71,65.37,65.43,8499.0,52.5057,52.5137,52.2419,52.2899,8499.0
2018-10-26 10:10:00,65.53,65.74,65.53,65.66,13089.0,52.3698,52.5376,52.3698,52.4737,13089.0
2018-10-26 10:20:00,65.68,65.76,65.52,65.52,3200.0,52.4897,52.5536,52.3618,52.3618,3200.0
2018-10-26 10:30:00,65.5,65.5,65.24,65.42,4307.0,52.3458,52.3458,52.138,52.2819,4307.0
2018-10-26 10:40:00,65.49,65.66,65.24,65.3,7962.0,52.3378,52.4737,52.138,52.186,7962.0
2018-10-26 10:50:00,65.31,65.33,64.88,64.9,3801.0,52.194,52.21,51.8503,51.8663,3801.0
2018-10-26 11:00:00,64.91,65.12,64.8,65.11,5969.0,51.8743,52.0421,51.7864,52.0342,5969.0
2018-10-26 11:10:00,65.04,65.31,65.04,65.21,8988.0,51.9782,52.194,51.9782,52.1141,8988.0
2018-10-26 11:20:00,65.2,65.26,65.13,65.18,4100.0,52.1061,52.154,52.0501,52.0901,4100.0
2018-10-26 11:30:00,65.3,65.5,65.29,65.49,8195.0,52.186,52.3458,52.178,52.3378,8195.0
2018-10-26 11:40:00,65.34,65.34,64.89,64.9,2500.0,52.218,52.218,51.8583,51.8663,2500.0
2018-10-26 11:50:00,64.92,65.07,64.9,64.99,3204.0,51.8823,52.0022,51.8663,51.9383,3204.0
2018-10-26 12:00:00,65.06,65.35,64.96,65.32,2500.0,51.9942,52.226,51.9143,52.202,2500.0
2018-10-26 12:10:00,65.16,65.24,65.1,65.24,700.0,52.0741,52.138,52.0262,52.138,700.0
2018-10-26 12:20:00,65.27,65.27,65.17,65.22,800.0,52.162,52.162,52.0821,52.1221,800.0
2018-10-26 12:30:00,65.28,65.33,65.24,65.33,1437.0,52.17,52.21,52.138,52.21,1437.0
2018-10-26 12:40:00,65.34,65.43,65.32,65.34,1000.0,52.218,52.2899,52.202,52.218,1000.0
2018-10-26 12:50:00,65.41,65.41,65.32,65.32,700.0,52.2739,52.2739,52.202,52.202,700.0
2018-10-26 13:00:00,65.41,65.41,65.34,65.34,1300.0,52.2739,52.2739,52.218,52.218,1300.0
2018-10-26 13:10:00,65.35,65.41,65.34,65.35,1500.0,52.226,52.2739,52.218,52.226,1500.0
2018-10-26 13:20:00,65.42,65.48,65.4,65.43,1500.0,52.2819,52.3298,52.2659,52.2899,1500.0
2018-10-26 13:30:00,65.42,65.5,65.34,65.35,1301.0,52.2819,52.3458,52.218,52.226,1301.0
2018-10-26 13:40:00,65.4,65.47,65.35,65.47,1600.0,52.2659,52.3219,52.226,52.3219,1600.0
2018-10-26 13:50:00,65.48,65.69,65.43,65.67,1858.0,52.3298,52.4977,52.2899,52.4817,1858.0
2018-10-26 14:00:00,65.71,65.74,65.43,65.43,3300.0,52.5137,52.5376,52.2899,52.2899,3300.0
2018-10-26 14:10:00,65.42,65.47,65.3,65.3,1400.0,52.2819,52.3219,52.186,52.186,1400.0
2018-10-26 14:20:00,65.28,65.33,65.11,65.28,5528.0,52.17,52.21,52.0342,52.17,5528.0
2018-10-26 14:30:00,65.28,65.53,65.27,65.45,1400.0,52.17,52.3698,52.162,52.3059,1400.0
2018-10-26 14:40:00,65.49,65.49,65.32,65.33,1300.0,52.3378,52.3378,52.202,52.21,1300.0
2018-10-26 14:50:00,65.38,65.38,65.01,65.01,1400.0,52.2499,52.2499,51.9542,51.9542,1400.0
2018-10-26 15:00:00,64.95,64.99,64.84,64.99,1930.0,51.9063,51.9383,51.8184,51.9383,1930.0
2018-10-26 15:10:00,65.04,65.04,64.91,65.01,2300.0,51.9782,51.9782,51.8743,51.9542,2300.0
2018-10-26 15:20:00,65.05,65.26,65.02,65.22,2299.0,51.9862,52.154,51.9622,52.1221,2299.0
2018-10-26 15:30:00,65.04,65.29,65.04,65.17,1600.0,51.9782,52.178,51.9782,52.0821,1600.0
2018-10-26 15:40:00,65.16,65.4,65.01,65.34,3300.0,52.0741,52.2659,51.9542,52.218,3300.0
2018-10-26 15:50:00,65.41,65.52,65.14,65.2,7851.0,52.2739,52.3618,52.0581,52.1061,7851.0
2018-10-29 09:30:00,65.54,65.7,65.53,65.54,1800.0,52.3778,52.5057,52.3698,52.3778,1800.0
2018-10-29 09:40:00,65.58,65.91,65.58,65.91,2200.0,52.4098,52.6735,52.4098,52.6735,2200.0
2018-10-29 09:50:00,65.82,65.84,65.76,65.84,1000.0,52.6016,52.6176,52.5536,52.6176,1000.0
2018-10-29 10:00:00,65.92,66.02,65.83,66.02,1200.0,52.6815,52.7614,52.6096,52.7614,1200.0
2018-10-29 10:10:00,66.0,66.16,66.0,66.1,700.0,52.7454,52.8733,52.7454,52.8253,700.0
2018-10-29 10:20:00,66.13,66.13,65.96,66.05,900.0,52.8493,52.8493,52.7135,52.7854,900.0
2018-10-29 10:30:00,65.96,65.97,65.91,65.92,933.0,52.7135,52.7214,52.6735,52.6815,933.0
2018-10-29 10:40:00,65.85,65.85,65.78,65.78,600.0,52.6255,52.6255,52.5696,52.5696,600.0
2018-10-29 10:50:00,65.8,65.83,65.78,65.83,700.0,52.5856,52.6096,52.5696,52.6096,700.0
2018-10-29 11:00:00,65.92,65.92,65.75,65.75,400.0,52.6815,52.6815,52.5456,52.5456,400.0
2018-10-29 11:10:00,65.72,65.72,65.61,65.61,500.0,52.5217,52.5217,52.4337,52.4337,500.0
2018-10-29 11:20:00,65.8,65.89,65.74,65.88,1200.0,52.5856,52.6575,52.5376,52.6495,1200.0
2018-10-29 11:30:00,65.95,65.96,65.95,65.96,200.0,52.7055,52.7135,52.7055,52.7135,200.0
2018-10-29 11:40:00,66.0,66.01,65.89,65.89,1230.0,52.7454,52.7534,52.6575,52.6575,1230.0
2018-10-29 11:50:00,65.7,65.7,65.66,65.68,500.0,52.5057,52.5057,52.4737,52.4897,500.0
2018-10-29 12:00:00,65.56,65.58,65.55,65.58,1100.0,52.3938,52.4098,52.3858,52.4098,1100.0
2018-10-29 12:10:00,65.5,65.68,65.5,65.68,2176.0,52.3458,52.4897,52.3458,52.4897,2176.0
2018-10-29 12:20:00,65.68,65.78,65.63,65.78,600.0,52.4897,52.5696,52.4497,52.5696,600.0
2018-10-29 12:30:00,65.74,65.78,65.72,65.74,600.0,52.5376,52.5696,52.5217,52.5376,600.0
2018-10-29 12:40:00,65.69,65.69,65.62,65.63,2270.0,52.4977,52.4977,52.4417,52.4497,2270.0
2018-10-29 12:50:00,65.63,65.91,65.63,65.85,1108.0,52.4497,52.6735,52.4497,52.6255,1108.0
2018-10-29 13:00:00,65.85,65.87,65.83,65.87,600.0,52.6255,52.6415,52.6096,52.6415,600.0
2018-10-29 13:10:00,65.85,65.97,65.85,65.93,700.0,52.6255,52.7214,52.6255,52.6895,700.0
2018-10-29 13:20:00,65.86,65.9,65.86,65.9,300.0,52.6335,52.6655,52.6335,52.6655,300.0
2018-10-29 13:30:00,65.91,66.02,65.91,66.02,826.0,52.6735,52.7614,52.6735,52.7614,826.0
2018-10-29 13:40:00,66.08,66.09,65.99,65.99,1100.0,52.8094,52.8173,52.7374,52.7374,1100.0
2018-10-29 13:50:00,66.05,66.07,66.0,66.02,800.0,52.7854,52.8014,52.7454,52.7614,800.0
2018-10-29 14:00:00,65.99,66.05,65.97,66.05,1997.0,52.7374,52.7854,52.7214,52.7854,1997.0
2018-10-29 14:10:00,66.05,66.05,65.77,65.77,700.0,52.7854,52.7854,52.5616,52.5616,700.0
2018-10-29 14:20:00,65.92,65.96,65.86,65.89,2200.0,52.6815,52.7135,52.6335,52.6575,2200.0
2018-10-29 14:30:00,65.88,65.96,65.88,65.96,1948.0,52.6495,52.7135,52.6495,52.7135,1948.0
2018-10-29 14:40:00,65.99,66.12,65.99,66.12,1800.0,52.7374,52.8413,52.7374,52.8413,1800.0
2018-10-29 14:50:00,66.11,66.11,65.88,65.89,2405.0,52.8333,52.8333,52.6495,52.6575,2405.0
2018-10-29 15:00:00,65.92,65.94,65.73,65.75,2684.0,52.6815,52.6975,52.5296,52.5456,2684.0
2018-10-29 15:10:00,65.77,65.86,65.66,65.86,2098.0,52.5616,52.6335,52.4737,52.6335,2098.0
2018-10-29 15:20:00,65.84,65.91,65.78,65.87,1389.0,52.6176,52.6735,52.5696,52.6415,1389.0
2018-10-29 15:30:00,65.87,65.87,65.76,65.77,2357.0,52.6415,52.6415,52.5536,52.5616,2357.0
2018-10-29 15:40:00,65.75,66.07,65.64,66.01,2481.0,52.5456,52.8014,52.4577,52.7534,2481.0
2018-10-29 15:50:00,65.99,66.08,65.97,66.01,4892.0,52.7374,52.8094,52.7214,52.7534,4892.0
2018-10-30 09:30:00,66.03,67.31,66.03,67.14,4854.0,52.7694,53.7923,52.7694,53.6565,4854.0
2018-10-30 09:40:00,67.34,67.59,67.11,67.14,6100.0,53.8163,54.0161,53.6325,53.6565,6100.0
2018-10-30 09:50:00,67.27,68.22,67.16,68.02,30191.0,53.7604,54.5196,53.6725,54.3597,30191.0
2018-10-30 10:00:00,68.02,68.41,68.0,68.15,15648.0,54.3597,54.6714,54.3438,54.4636,15648.0
2018-10-30 10:10:00,68.17,68.48,68.0,68.39,10100.0,54.4796,54.7274,54.3438,54.6554,10100.0
2018-10-30 10:20:00,68.25,68.69,68.04,68.69,8200.0,54.5436,54.8952,54.3757,54.8952,8200.0
2018-10-30 10:30:00,68.63,68.71,68.41,68.47,14421.0,54.8472,54.9112,54.6714,54.7194,14421.0
2018-10-30 10:40:00,68.5,68.7,68.06,68.21,8000.0,54.7434,54.9032,54.3917,54.5116,8000.0
2018-10-30 10:50:00,68.23,68.26,67.93,68.26,4000.0,54.5276,54.5516,54.2878,54.5516,4000.0
2018-10-30 11:00:00,68.31,68.41,68.22,68.4,4300.0,54.5915,54.6714,54.5196,54.6634,4300.0
2018-10-30 11:10:00,68.4,68.62,68.22,68.61,8021.0,54.6634,54.8393,54.5196,54.8313,8021.0
2018-10-30 11:20:00,68.6,68.6,68.36,68.38,3002.0,54.8233,54.8233,54.6315,54.6475,3002.0
2018-10-30 11:30:00,68.44,68.6,68.35,68.58,5350.0,54.6954,54.8233,54.6235,54.8073,5350.0
2018-10-30 11:40:00,68.56,68.92,68.55,68.77,5894.0,54.7913,55.079,54.7833,54.9591,5894.0
2018-10-30 11:50:00,68.74,68.87,68.66,68.76,3000.0,54.9352,55.039,54.8712,54.9511,3000.0
2018-10-30 12:00:00,68.78,68.78,68.55,68.62,2000.0,54.9671,54.9671,54.7833,54.8393,2000.0
2018-10-30 12:10:00,68.62,68.71,68.61,68.64,2400.0,54.8393,54.9112,54.8313,54.8552,2400.0
2018-10-30 12:20:00,68.65,68.76,68.51,68.61,1800.0,54.8632,54.9511,54.7513,54.8313,1800.0
2018-10-30 12:30:00,68.47,68.68,68.43,68.63,2500.0,54.7194,54.8872,54.6874,54.8472,2500.0
2018-10-30 12:40:00,68.71,68.98,68.71,68.98,3600.0,54.9112,55.127,54.9112,55.127,3600.0
2018-10-30 12:50:00,68.98,69.1,68.85,68.85,3718.0,55.127,55.2229,55.0231,55.0231,3718.0
2018-10-30 13:00:00,68.83,69.04,68.75,69.03,3200.0,55.0071,55.1749,54.9431,55.1669,3200.0
2018-10-30 13:10:00,69.05,69.25,68.98,69.21,5446.0,55.1829,55.3427,55.127,55.3108,5446.0
2018-10-30 13:20:00,69.22,69.32,68.83,68.87,4200.0,55.3188,55.3987,55.0071,55.039,4200.0
2018-10-30 13:30:00,68.83,68.83,68.67,68.74,3200.0,55.0071,55.0071,54.8792,54.9352,3200.0
2018-10-30 13:40:00,68.7,68.7,68.42,68.62,2700.0,54.9032,54.9032,54.6794,54.8393,2700.0
2018-10-30 13:50:00,68.61,68.71,68.52,68.71,2300.0,54.8313,54.9112,54.7593,54.9112,2300.0
2018-10-30 14:00:00,68.7,68.7,68.55,68.61,2800.0,54.9032,54.9032,54.7833,54.8313,2800.0
2018-10-30 14:10:00,68.56,68.66,68.52,68.66,2800.0,54.7913,54.8712,54.7593,54.8712,2800.0
2018-10-30 14:20:00,68.65,68.79,68.62,68.73,5017.0,54.8632,54.9751,54.8393,54.9272,5017.0
2018-10-30 14:30:00,68.73,68.95,68.61,68.95,5000.0,54.9272,55.103,54.8313,55.103,5000.0
2018-10-30 14:40:00,68.98,69.22,68.97,69.22,4285.0,55.127,55.3188,55.119,55.3188,4285.0
2018-10-30 14:50:00,69.24,69.44,69.24,69.37,8600.0,55.3347,55.4946,55.3347,55.4386,8600.0
2018-10-30 15:00:00,69.35,69.45,69.2,69.45,5200.0,55.4226,55.5026,55.3028,55.5026,5200.0
2018-10-30 15:10:00,69.44,69.63,69.42,69.63,7531.0,55.4946,55.6464,55.4786,55.6464,7531.0
2018-10-30 15:20:00,69.61,69.84,69.61,69.81,9402.0,55.6304,55.8142,55.6304,55.7903,9402.0
2018-10-30 15:30:00,69.81,69.81,69.46,69.52,17212.0,55.7903,55.7903,55.5106,55.5585,17212.0
2018-10-30 15:40:00,69.5,69.63,69.47,69.53,50822.0,55.5425,55.6464,55.5185,55.5665,50822.0
2018-10-30 15:50:00,69.53,69.56,69.44,69.51,157870.0,55.5665,55.5905,55.4946,55.5505,157870.0
2018-10-31 09:30:00,67.4,68.32,67.21,67.46,6619.0,53.8643,54.5995,53.7124,53.9122,6619.0
2018-10-31 09:40:00,67.42,67.5,67.01,67.16,3400.0,53.8802,53.9442,53.5526,53.6725,3400.0
2018-10-31 09:50:00,67.16,67.5,67.15,67.5,5900.0,53.6725,53.9442,53.6645,53.9442,5900.0
2018-10-31 10:00:00,67.43,67.43,66.93,66.93,6243.0,53.8882,53.8882,53.4887,53.4887,6243.0
2018-10-31 10:10:00,66.8,67.0,66.8,66.94,8111.0,53.3848,53.5446,53.3848,53.4966,8111.0
2018-10-31 10:20:00,66.85,66.85,66.42,66.46,6859.0,53.4247,53.4247,53.0811,53.113,6859.0
2018-10-31 10:30:00,66.45,66.54,66.33,66.4,3470.0,53.105,53.177,53.0091,53.0651,3470.0
2018-10-31 10:40:00,66.44,66.57,66.4,66.57,3328.0,53.0971,53.2009,53.0651,53.2009,3328.0
2018-10-31 10:50:00,66.59,66.72,66.54,66.56,2714.0,53.2169,53.3208,53.177,53.193,2714.0
2018-10-31 11:00:00,66.54,66.96,66.48,66.85,6405.0,53.177,53.5126,53.129,53.4247,6405.0
2018-10-31 11:10:00,66.81,66.93,66.71,66.72,3107.0,53.3927,53.4887,53.3128,53.3208,3107.0
2018-10-31 11:20:00,66.7,66.72,66.54,66.7,4130.0,53.3048,53.3208,53.177,53.3048,4130.0
2018-10-31 11:30:00,66.64,66.94,66.62,66.94,5657.0,53.2569,53.4966,53.2409,53.4966,5657.0
2018-10-31 11:40:00,66.95,67.07,66.86,66.95,9357.0,53.5046,53.6005,53.4327,53.5046,9357.0
2018-10-31 11:50:00,66.88,67.09,66.88,67.0,2718.0,53.4487,53.6165,53.4487,53.5446,2718.0
2018-10-31 12:00:00,66.95,67.01,66.77,66.87,4737.0,53.5046,53.5526,53.3608,53.4407,4737.0
2018-10-31 12:10:00,66.94,67.0,66.88,66.88,2600.0,53.4966,53.5446,53.4487,53.4487,2600.0
2018-10-31 12:20:00,66.86,66.95,66.81,66.85,3100.0,53.4327,53.5046,53.3927,53.4247,3100.0
2018-10-31 12:30:00,66.79,66.79,66.69,66.77,3952.0,53.3768,53.3768,53.2968,53.3608,3952.0
2018-10-31 12:40:00,66.78,67.02,66.78,66.92,3800.0,53.3688,53.5606,53.3688,53.4807,3800.0
2018-10-31 12:50:00,66.94,66.96,66.84,66.89,3405.0,53.4966,53.5126,53.4167,53.4567,3405.0
2018-10-31 13:00:00,66.9,67.07,66.89,66.96,2100.0,53.4647,53.6005,53.4567,53.5126,2100.0
2018-10-31 13:10:00,66.94,66.94,66.8,66.93,4500.0,53.4966,53.4966,53.3848,53.4887,4500.0
2018-10-31 13:20:00,66.94,67.15,66.94,67.06,6225.0,53.4966,53.6645,53.4966,53.5925,6225.0
2018-10-31 13:30:00,67.03,67.11,66.99,67.01,7686.0,53.5686,53.6325,53.5366,53.5526,7686.0
2018-10-31 13:40:00,67.03,67.14,67.03,67.12,3900.0,53.5686,53.6565,53.5686,53.6405,3900.0
2018-10-31 13:50:00,67.14,67.17,67.1,67.16,2500.0,53.6565,53.6805,53.6245,53.6725,2500.0
2018-10-31 14:00:00,67.15,67.23,67.13,67.19,2285.0,53.6645,53.7284,53.6485,53.6964,2285.0
2018-10-31 14:10:00,67.17,67.52,67.17,67.52,4000.0,53.6805,53.9602,53.6805,53.9602,4000.0
2018-10-31 14:20:00,67.53,67.53,67.37,67.39,8828.0,53.9682,53.9682,53.8403,53.8563,8828.0
2018-10-31 14:30:00,67.39,67.45,67.32,67.41,3800.0,53.8563,53.9042,53.8003,53.8723,3800.0
2018-10-31 14:40:00,67.39,67.39,67.29,67.29,2900.0,53.8563,53.8563,53.7764,53.7764,2900.0
2018-10-31 14:50:00,67.29,67.35,67.18,67.18,5020.0,53.7764,53.8243,53.6884,53.6884,5020.0
2018-10-31 15:00:00,67.15,67.25,67.11,67.21,5000.0,53.6645,53.7444,53.6325,53.7124,5000.0
2018-10-31 15:10:00,67.18,67.18,67.09,67.09,3300.0,53.6884,53.6884,53.6165,53.6165,3300.0
2018-10-31 15:20:00,67.09,67.09,66.87,66.97,8994.0,53.6165,53.6165,53.4407,53.5206,8994.0
2018-10-31 15:30:00,66.96,66.96,66.63,66.63,11700.0,53.5126,53.5126,53.2489,53.2489,11700.0
2018-10-31 15:40:00,66.64,66.65,66.2,66.22,11100.0,53.2569,53.2649,52.9053,52.9212,11100.0
2018-10-31 15:50:00,66.23,66.4,66.05,66.05,26038.0,52.9292,53.0651,52.7854,52.7854,26038.0
2018-11-01 09:30:00,66.41,66.41,65.81,66.25,2200.0,53.0731,53.0731,52.5936,52.9452,2200.0
2018-11-01 09:40:00,66.28,66.75,66.2,66.75,4249.0,52.9692,53.3448,52.9053,53.3448,4249.0
2018-11-01 09:50:00,66.69,66.74,66.55,66.55,2300.0,53.2968,53.3368,53.185,53.185,2300.0
2018-11-01 10:00:00,66.46,66.83,66.46,66.83,2200.0,53.113,53.4087,53.113,53.4087,2200.0
2018-11-01 10:10:00,66.72,66.84,66.55,66.58,1900.0,53.3208,53.4167,53.185,53.2089,1900.0
2018-11-01 10:20:00,66.51,66.66,66.4,66.4,1518.0,53.153,53.2729,53.0651,53.0651,1518.0
2018-11-01 10:30:00,66.46,66.48,66.23,66.23,1200.0,53.113,53.129,52.9292,52.9292,1200.0
2018-11-01 10:40:00,66.12,66.12,66.0,66.11,1500.0,52.8413,52.8413,52.7454,52.8333,1500.0
2018-11-01 10:50:00,66.08,66.29,66.08,66.14,1500.0,52.8094,52.9772,52.8094,52.8573,1500.0
2018-11-01 11:00:00,66.14,66.26,66.07,66.23,1800.0,52.8573,52.9532,52.8014,52.9292,1800.0
2018-11-01 11:10:00,66.29,66.41,66.29,66.41,2100.0,52.9772,53.0731,52.9772,53.0731,2100.0
2018-11-01 11:20:00,66.43,66.5,66.36,66.44,2000.0,53.0891,53.145,53.0331,53.0971,2000.0
2018-11-01 11:30:00,66.39,66.46,66.37,66.46,3800.0,53.0571,53.113,53.0411,53.113,3800.0
2018-11-01 11:40:00,66.45,66.47,66.31,66.35,1600.0,53.105,53.121,52.9932,53.0251,1600.0
2018-11-01 11:50:00,66.39,66.65,66.39,66.59,2200.0,53.0571,53.2649,53.0571,53.2169,2200.0
2018-11-01 12:00:00,66.63,66.63,66.48,66.53,1109.0,53.2489,53.2489,53.129,53.169,1109.0
2018-11-01 12:10:00,66.56,66.58,66.41,66.41,1100.0,53.193,53.2089,53.0731,53.0731,1100.0
2018-11-01 12:20:00,66.4,66.46,66.37,66.38,2100.0,53.0651,53.113,53.0411,53.0491,2100.0
2018-11-01 12:30:00,66.4,66.71,66.4,66.68,2900.0,53.0651,53.3128,53.0651,53.2889,2900.0
2018-11-01 12:40:00,66.68,66.75,66.68,66.72,2700.0,53.2889,53.3448,53.2889,53.3208,2700.0
2018-11-01 12:50:00,66.75,66.85,66.72,66.85,2942.0,53.3448,53.4247,53.3208,53.4247,2942.0
2018-11-01 13:00:00,66.86,66.87,66.71,66.71,2000.0,53.4327,53.4407,53.3128,53.3128,2000.0
2018-11-01 13:10:00,66.68,66.72,66.67,66.72,1800.0,53.2889,53.3208,53.2809,53.3208,1800.0
2018-11-01 13:20:00,66.71,66.81,66.64,66.81,3100.0,53.3128,53.3927,53.2569,53.3927,3100.0
2018-11-01 13:30:00,66.81,66.81,66.75,66.75,1445.0,53.3927,53.3927,53.3448,53.3448,1445.0
2018-11-01 13:40:00,66.8,66.89,66.74,66.77,2800.0,53.3848,53.4567,53.3368,53.3608,2800.0
2018-11-01 13:50:00,66.78,66.85,66.75,66.81,1700.0,53.3688,53.4247,53.3448,53.3927,1700.0
2018-11-01 14:00:00,66.81,66.84,66.78,66.82,2600.0,53.3927,53.4167,53.3688,53.4007,2600.0
2018-11-01 14:10:00,66.88,66.92,66.81,66.88,3141.0,53.4487,53.4807,53.3927,53.4487,3141.0
2018-11-01 14:20:00,66.85,66.89,66.84,66.89,2000.0,53.4247,53.4567,53.4167,53.4567,2000.0
2018-11-01 14:30:00,66.88,66.89,66.78,66.83,4300.0,53.4487,53.4567,53.3688,53.4087,4300.0
2018-11-01 14:40:00,66.83,67.02,66.83,67.01,6181.0,53.4087,53.5606,53.4087,53.5526,6181.0
2018-11-01 14:50:00,67.0,67.04,66.91,67.03,8913.0,53.5446,53.5766,53.4727,53.5686,8913.0
2018-11-01 15:00:00,67.01,67.05,66.94,66.98,9830.0,53.5526,53.5846,53.4966,53.5286,9830.0
2018-11-01 15:10:00,66.97,67.03,66.97,66.99,4804.0,53.5206,53.5686,53.5206,53.5366,4804.0
2018-11-01 15:20:00,67.0,67.4,66.96,67.35,5400.0,53.5446,53.8643,53.5126,53.8243,5400.0
2018-11-01 15:30:00,67.35,67.48,67.28,67.48,6171.0,53.8243,53.9282,53.7684,53.9282,6171.0
2018-11-01 15:40:00,67.49,67.67,67.48,67.67,11896.0,53.9362,54.08,53.9282,54.08,11896.0
2018-11-01 15:50:00,67.65,67.65,67.38,67.48,17739.0,54.0641,54.0641,53.8483,53.9282,17739.0
2018-11-02 09:30:00,67.05,67.06,66.33,66.36,1832.0,53.5846,53.5925,53.0091,53.0331,1832.0
2018-11-02 09:40:00,66.21,66.21,65.96,66.21,6040.0,52.9132,52.9132,52.7135,52.9132,6040.0
2018-11-02 09:50:00,66.17,66.33,65.93,66.23,1249.0,52.8813,53.0091,52.6895,52.9292,1249.0
2018-11-02 10:00:00,66.2,66.28,66.04,66.04,1714.0,52.9053,52.9692,52.7774,52.7774,1714.0
2018-11-02 10:10:00,66.04,66.18,65.97,65.98,3000.0,52.7774,52.8893,52.7214,52.7294,3000.0
2018-11-02 10:20:00,65.99,66.04,65.87,65.87,2083.0,52.7374,52.7774,52.6415,52.6415,2083.0
2018-11-02 10:30:00,65.85,65.92,65.81,65.82,838.0,52.6255,52.6815,52.5936,52.6016,838.0
2018-11-02 10:40:00,65.69,65.7,65.36,65.38,4367.0,52.4977,52.5057,52.2339,52.2499,4367.0
2018-11-02 10:50:00,65.4,65.61,65.33,65.57,4584.0,52.2659,52.4337,52.21,52.4018,4584.0
2018-11-02 11:00:00,65.56,65.66,65.5,65.58,8900.0,52.3938,52.4737,52.3458,52.4098,8900.0
2018-11-02 11:10:00,65.58,65.58,65.4,65.49,7200.0,52.4098,52.4098,52.2659,52.3378,7200.0
2018-11-02 11:20:00,65.5,65.53,65.28,65.34,8217.0,52.3458,52.3698,52.17,52.218,8217.0
2018-11-02 11:30:00,65.35,65.35,65.06,65.06,4639.0,52.226,52.226,51.9942,51.9942,4639.0
2018-11-02 11:40:00,65.06,65.11,64.79,64.79,5847.0,51.9942,52.0342,51.7784,51.7784,5847.0
2018-11-02 11:50:00,64.81,64.84,64.62,64.62,5500.0,51.7944,51.8184,51.6426,51.6426,5500.0
2018-11-02 12:00:00,64.65,64.92,64.65,64.92,1100.0,51.6665,51.8823,51.6665,51.8823,1100.0
2018-11-02 12:10:00,64.93,65.08,64.91,65.08,1900.0,51.8903,52.0102,51.8743,52.0102,1900.0
2018-11-02 12:20:00,65.07,65.07,64.96,64.96,1800.0,52.0022,52.0022,51.9143,51.9143,1800.0
2018-11-02 12:30:00,64.91,64.91,64.67,64.73,1900.0,51.8743,51.8743,51.6825,51.7305,1900.0
2018-11-02 12:40:00,64.79,64.79,64.6,64.6,2000.0,51.7784,51.7784,51.6266,51.6266,2000.0
2018-11-02 12:50:00,64.64,64.68,64.47,64.6,1481.0,51.6585,51.6905,51.5227,51.6266,1481.0
2018-11-02 13:00:00,64.59,64.59,64.48,64.51,1200.0,51.6186,51.6186,51.5307,51.5547,1200.0
2018-11-02 13:10:00,64.53,64.72,64.52,64.68,2100.0,51.5706,51.7225,51.5626,51.6905,2100.0
2018-11-02 13:20:00,64.74,64.74,64.66,64.68,2900.0,51.7385,51.7385,51.6745,51.6905,2900.0
2018-11-02 13:30:00,64.69,64.77,64.68,64.69,2014.0,51.6985,51.7624,51.6905,51.6985,2014.0
2018-11-02 13:40:00,64.67,64.84,64.67,64.76,900.0,51.6825,51.8184,51.6825,51.7544,900.0
2018-11-02 13:50:00,64.79,65.02,64.75,65.02,1800.0,51.7784,51.9622,51.7465,51.9622,1800.0
2018-11-02 14:00:00,65.04,65.08,64.98,65.07,1200.0,51.9782,52.0102,51.9303,52.0022,1200.0
2018-11-02 14:10:00,65.01,65.04,64.95,65.04,1389.0,51.9542,51.9782,51.9063,51.9782,1389.0
2018-11-02 14:20:00,65.03,65.38,65.03,65.35,2000.0,51.9702,52.2499,51.9702,52.226,2000.0
2018-11-02 14:30:00,65.46,65.48,65.3,65.3,2177.0,52.3139,52.3298,52.186,52.186,2177.0
2018-11-02 14:40:00,65.31,65.41,65.29,65.41,2175.0,52.194,52.2739,52.178,52.2739,2175.0
2018-11-02 14:50:00,65.4,65.4,65.14,65.14,1400.0,52.2659,52.2659,52.0581,52.0581,1400.0
2018-11-02 15:00:00,65.21,65.22,65.13,65.18,1614.0,52.1141,52.1221,52.0501,52.0901,1614.0
2018-11-02 15:10:00,65.17,65.28,65.13,65.16,1100.0,52.0821,52.17,52.0501,52.0741,1100.0
2018-11-02 15:20:00,65.23,65.53,65.23,65.53,3400.0,52.1301,52.3698,52.1301,52.3698,3400.0
2018-11-02 15:30:00,65.48,65.71,65.46,65.7,4596.0,52.3298,52.5137,52.3139,52.5057,4596.0
2018-11-02 15:40:00,65.7,65.76,65.61,65.72,12525.0,52.5057,52.5536,52.4337,52.5217,12525.0
2018-11-02 15:50:00,65.73,65.86,65.71,65.86,20067.0,52.5296,52.6335,52.5137,52.6335,20067.0
2018-11-05 09:30:00,66.1,66.57,66.07,66.57,300.0,52.8253,53.2009,52.8014,53.2009,300.0
2018-11-05 09:40:00,66.71,66.98,66.71,66.96,600.0,53.3128,53.5286,53.3128,53.5126,600.0
2018-11-05 09:50:00,66.9,66.9,66.65,66.65,600.0,53.4647,53.4647,53.2649,53.2649,600.0
2018-11-05 10:00:00,66.8,66.87,66.73,66.87,500.0,53.3848,53.4407,53.3288,53.4407,500.0
2018-11-05 10:10:00,66.91,67.07,66.88,67.07,525.0,53.4727,53.6005,53.4487,53.6005,525.0
2018-11-05 10:20:00,67.05,67.35,67.05,67.3,1300.0,53.5846,53.8243,53.5846,53.7843,1300.0
2018-11-05 10:30:00,67.34,67.34,67.08,67.24,2300.0,53.8163,53.8163,53.6085,53.7364,2300.0
2018-11-05 10:40:00,67.23,67.26,67.07,67.07,2300.0,53.7284,53.7524,53.6005,53.6005,2300.0
2018-11-05 10:50:00,67.23,67.42,67.17,67.42,1810.0,53.7284,53.8802,53.6805,53.8802,1810.0
2018-11-05 11:00:00,67.4,67.52,67.35,67.52,2200.0,53.8643,53.9602,53.8243,53.9602,2200.0
2018-11-05 11:10:00,67.6,67.6,67.42,67.57,3000.0,54.0241,54.0241,53.8802,54.0001,3000.0
2018-11-05 11:20:00,67.48,67.65,67.48,67.56,1432.0,53.9282,54.0641,53.9282,53.9921,1432.0
2018-11-05 11:30:00,67.54,67.64,67.5,67.64,1000.0,53.9761,54.0561,53.9442,54.0561,1000.0
2018-11-05 11:40:00,67.7,67.73,67.63,67.67,1000.0,54.104,54.128,54.0481,54.08,1000.0
2018-11-05 11:50:00,67.72,67.72,67.56,67.62,1400.0,54.12,54.12,53.9921,54.0401,1400.0
2018-11-05 12:00:00,67.57,67.8,67.57,67.74,1100.0,54.0001,54.1839,54.0001,54.136,1100.0
2018-11-05 12:10:00,67.75,68.0,67.75,68.0,2140.0,54.144,54.3438,54.144,54.3438,2140.0
2018-11-05 12:20:00,68.05,68.1,68.0,68.0,1200.0,54.3837,54.4237,54.3438,54.3438,1200.0
2018-11-05 12:30:00,68.0,68.02,67.84,67.84,1407.0,54.3438,54.3597,54.2159,54.2159,1407.0
2018-11-05 12:40:00,67.76,67.86,67.73,67.85,1400.0,54.152,54.2319,54.128,54.2239,1400.0
2018-11-05 12:50:00,67.89,67.94,67.89,67.94,900.0,54.2559,54.2958,54.2559,54.2958,900.0
2018-11-05 13:00:00,67.93,68.0,67.9,67.9,1500.0,54.2878,54.3438,54.2638,54.2638,1500.0
2018-11-05 13:10:00,67.88,67.88,67.8,67.81,1200.0,54.2479,54.2479,54.1839,54.1919,1200.0
2018-11-05 13:20:00,67.85,67.89,67.85,67.89,900.0,54.2239,54.2559,54.2239,54.2559,900.0
2018-11-05 13:30:00,67.93,67.98,67.93,67.97,1300.0,54.2878,54.3278,54.2878,54.3198,1300.0
2018-11-05 13:40:00,67.95,67.95,67.87,67.9,1400.0,54.3038,54.3038,54.2399,54.2638,1400.0
2018-11-05 13:50:00,67.9,67.93,67.84,67.87,2300.0,54.2638,54.2878,54.2159,54.2399,2300.0
2018-11-05 14:00:00,67.86,67.87,67.66,67.66,2404.0,54.2319,54.2399,54.072,54.072,2404.0
2018-11-05 14:10:00,67.65,67.69,67.58,67.68,2194.0,54.0641,54.096,54.0081,54.088,2194.0
2018-11-05 14:20:00,67.63,67.71,67.57,67.71,2800.0,54.0481,54.112,54.0001,54.112,2800.0
2018-11-05 14:30:00,67.78,67.84,67.71,67.75,1100.0,54.1679,54.2159,54.112,54.144,1100.0
2018-11-05 14:40:00,67.8,67.89,67.79,67.89,1700.0,54.1839,54.2559,54.1759,54.2559,1700.0
2018-11-05 14:50:00,67.88,67.92,67.85,67.92,1700.0,54.2479,54.2798,54.2239,54.2798,1700.0
2018-11-05 15:00:00,67.92,67.92,67.72,67.77,3700.0,54.2798,54.2798,54.12,54.16,3700.0
2018-11-05 15:10:00,67.77,67.78,67.69,67.72,1700.0,54.16,54.1679,54.096,54.12,1700.0
2018-11-05 15:20:00,67.73,67.73,67.59,67.62,2600.0,54.128,54.128,54.0161,54.0401,2600.0
2018-11-05 15:30:00,67.67,67.67,67.53,67.53,2910.0,54.08,54.08,53.9682,53.9682,2910.0
2018-11-05 15:40:00,67.56,67.65,67.51,67.61,4808.0,53.9921,54.0641,53.9522,54.0321,4808.0
2018-11-05 15:50:00,67.6,67.83,67.59,67.83,15514.0,54.0241,54.2079,54.0161,54.2079,15514.0
2018-11-06 09:30:00,67.78,67.78,67.13,67.48,1000.0,54.1679,54.1679,53.6485,53.9282,1000.0
2018-11-06 09:40:00,67.64,67.72,67.62,67.65,2000.0,54.0561,54.12,54.0401,54.0641,2000.0
2018-11-06 09:50:00,67.69,68.05,67.69,68.05,6860.0,54.096,54.3837,54.096,54.3837,6860.0
2018-11-06 10:00:00,68.08,68.27,68.02,68.27,14061.0,54.4077,54.5595,54.3597,54.5595,14061.0
2018-11-06 10:10:00,68.28,68.53,68.23,68.53,4027.0,54.5675,54.7673,54.5276,54.7673,4027.0
2018-11-06 10:20:00,68.54,68.55,68.39,68.44,6050.0,54.7753,54.7833,54.6554,54.6954,6050.0
2018-11-06 10:30:00,68.45,68.53,68.4,68.5,3900.0,54.7034,54.7673,54.6634,54.7434,3900.0
2018-11-06 10:40:00,68.43,68.46,68.25,68.46,1900.0,54.6874,54.7114,54.5436,54.7114,1900.0
2018-11-06 10:50:00,68.5,68.56,68.43,68.56,2133.0,54.7434,54.7913,54.6874,54.7913,2133.0
2018-11-06 11:00:00,68.56,68.63,68.35,68.35,5799.0,54.7913,54.8472,54.6235,54.6235,5799.0
2018-11-06 11:10:00,68.36,68.47,68.36,68.36,2800.0,54.6315,54.7194,54.6315,54.6315,2800.0
2018-11-06 11:20:00,68.39,68.42,68.35,68.42,1200.0,54.6554,54.6794,54.6235,54.6794,1200.0
2018-11-06 11:30:00,68.47,68.53,68.46,68.53,1089.0,54.7194,54.7673,54.7114,54.7673,1089.0
2018-11-06 11:40:00,68.5,68.55,68.5,68.55,500.0,54.7434,54.7833,54.7434,54.7833,500.0
2018-11-06 11:50:00,68.51,68.7,68.51,68.7,3500.0,54.7513,54.9032,54.7513,54.9032,3500.0
2018-11-06 12:00:00,68.7,68.73,68.63,68.68,5150.0,54.9032,54.9272,54.8472,54.8872,5150.0
2018-11-06 12:10:00,68.68,68.77,68.68,68.74,700.0,54.8872,54.9591,54.8872,54.9352,700.0
2018-11-06 12:20:00,68.74,68.82,68.73,68.82,1285.0,54.9352,54.9991,54.9272,54.9991,1285.0
2018-11-06 12:30:00,68.84,68.91,68.84,68.9,2700.0,55.0151,55.071,55.0151,55.063,2700.0
2018-11-06 12:40:00,68.91,69.0,68.9,68.99,2400.0,55.071,55.1429,55.063,55.1349,2400.0
2018-11-06 12:50:00,68.92,68.95,68.88,68.95,4700.0,55.079,55.103,55.047,55.103,4700.0
2018-11-06 13:00:00,68.95,68.95,68.91,68.93,1000.0,55.103,55.103,55.071,55.087,1000.0
2018-11-06 13:10:00,68.89,68.89,68.69,68.69,5774.0,55.055,55.055,54.8952,54.8952,5774.0
2018-11-06 13:20:00,68.66,68.69,68.63,68.69,3900.0,54.8712,54.8952,54.8472,54.8952,3900.0
2018-11-06 13:30:00,68.68,68.72,68.65,68.65,2797.0,54.8872,54.9192,54.8632,54.8632,2797.0
2018-11-06 13:40:00,68.63,68.67,68.57,68.67,8200.0,54.8472,54.8792,54.7993,54.8792,8200.0
2018-11-06 13:50:00,68.66,68.83,68.63,68.83,3300.0,54.8712,55.0071,54.8472,55.0071,3300.0
2018-11-06 14:00:00,68.84,68.9,68.75,68.9,4402.0,55.0151,55.063,54.9431,55.063,4402.0
2018-11-06 14:10:00,68.9,68.91,68.82,68.82,3500.0,55.063,55.071,54.9991,54.9991,3500.0
2018-11-06 14:20:00,68.82,68.86,68.66,68.67,6551.0,54.9991,55.0311,54.8712,54.8792,6551.0
2018-11-06 14:30:00,68.66,68.78,68.65,68.72,5700.0,54.8712,54.9671,54.8632,54.9192,5700.0
2018-11-06 14:40:00,68.71,68.72,68.68,68.68,800.0,54.9112,54.9192,54.8872,54.8872,800.0
2018-11-06 14:50:00,68.76,68.76,68.63,68.69,1500.0,54.9511,54.9511,54.8472,54.8952,1500.0
2018-11-06 15:00:00,68.72,68.74,68.7,68.73,3700.0,54.9192,54.9352,54.9032,54.9272,3700.0
2018-11-06 15:10:00,68.76,68.93,68.76,68.93,6000.0,54.9511,55.087,54.9511,55.087,6000.0
2018-11-06 15:20:00,68.94,69.0,68.94,68.95,7500.0,55.095,55.1429,55.095,55.103,7500.0
2018-11-06 15:30:00,68.95,68.95,68.9,68.92,8648.0,55.103,55.103,55.063,55.079,8648.0
2018-11-06 15:40:00,68.94,68.96,68.87,68.95,27655.0,55.095,55.111,55.039,55.103,27655.0
2018-11-06 15:50:00,68.95,69.14,68.95,69.12,24096.0,55.103,55.2548,55.103,55.2388,24096.0
2018-11-07 09:30:00,69.35,69.5,69.13,69.3,2672.0,55.4226,55.5425,55.2468,55.3827,2672.0
2018-11-07 09:40:00,69.05,69.3,68.97,69.22,4800.0,55.1829,55.3827,55.119,55.3188,4800.0
2018-11-07 09:50:00,69.18,69.18,68.97,69.01,5529.0,55.2868,55.2868,55.119,55.1509,5529.0
2018-11-07 10:00:00,69.05,69.05,68.55,68.77,2700.0,55.1829,55.1829,54.7833,54.9591,2700.0
2018-11-07 10:10:00,68.81,68.96,68.81,68.82,600.0,54.9911,55.111,54.9911,54.9991,600.0
2018-11-07 10:20:00,68.82,68.92,68.78,68.78,1500.0,54.9991,55.079,54.9671,54.9671,1500.0
2018-11-07 10:30:00,68.77,68.8,68.71,68.8,1616.0,54.9591,54.9831,54.9112,54.9831,1616.0
2018-11-07 10:40:00,68.86,68.92,68.83,68.92,1376.0,55.0311,55.079,55.0071,55.079,1376.0
2018-11-07 10:50:00,68.91,69.0,68.84,69.0,14576.0,55.071,55.1429,55.0151,55.1429,14576.0
2018-11-07 11:00:00,69.0,69.13,68.94,69.12,11000.0,55.1429,55.2468,55.095,55.2388,11000.0
2018-11-07 11:10:00,69.08,69.25,69.07,69.25,2500.0,55.2069,55.3427,55.1989,55.3427,2500.0
2018-11-07 11:20:00,69.23,69.23,69.01,69.07,1500.0,55.3267,55.3267,55.1509,55.1989,1500.0
2018-11-07 11:30:00,69.19,69.19,69.04,69.17,900.0,55.2948,55.2948,55.1749,55.2788,900.0
2018-11-07 11:40:00,69.15,69.16,69.08,69.08,700.0,55.2628,55.2708,55.2069,55.2069,700.0
2018-11-07 11:50:00,69.07,69.07,68.69,68.69,14165.0,55.1989,55.1989,54.8952,54.8952,14165.0
2018-11-07 12:00:00,68.69,68.93,68.63,68.85,8470.0,54.8952,55.087,54.8472,55.0231,8470.0
2018-11-07 12:10:00,68.83,68.83,68.66,68.66,1600.0,55.0071,55.0071,54.8712,54.8712,1600.0
2018-11-07 12:20:00,68.66,68.74,68.61,68.61,2816.0,54.8712,54.9352,54.8313,54.8313,2816.0
2018-11-07 12:30:00,68.63,68.78,68.54,68.73,2900.0,54.8472,54.9671,54.7753,54.9272,2900.0
2018-11-07 12:40:00,68.71,68.81,68.62,68.72,2493.0,54.9112,54.9911,54.8393,54.9192,2493.0
2018-11-07 12:50:00,68.76,68.83,68.76,68.81,600.0,54.9511,55.0071,54.9511,54.9911,600.0
2018-11-07 13:00:00,68.88,68.92,68.75,68.79,1400.0,55.047,55.079,54.9431,54.9751,1400.0
2018-11-07 13:10:00,68.84,68.89,68.77,68.8,800.0,55.0151,55.055,54.9591,54.9831,800.0
2018-11-07 13:20:00,68.76,68.92,68.76,68.91,1600.0,54.9511,55.079,54.9511,55.071,1600.0
2018-11-07 13:30:00,68.85,68.85,68.73,68.73,1200.0,55.0231,55.0231,54.9272,54.9272,1200.0
2018-11-07 13:40:00,68.72,68.83,68.72,68.83,700.0,54.9192,55.0071,54.9192,55.0071,700.0
2018-11-07 13:50:00,68.8,68.9,68.8,68.86,500.0,54.9831,55.063,54.9831,55.0311,500.0
2018-11-07 14:00:00,68.87,68.89,68.83,68.83,500.0,55.039,55.055,55.0071,55.0071,500.0
2018-11-07 14:10:00,68.92,69.05,68.92,69.05,900.0,55.079,55.1829,55.079,55.1829,900.0
2018-11-07 14:20:00,69.1,69.21,69.08,69.08,956.0,55.2229,55.3108,55.2069,55.2069,956.0
2018-11-07 14:30:00,69.07,69.17,69.07,69.17,1200.0,55.1989,55.2788,55.1989,55.2788,1200.0
2018-11-07 14:40:00,69.12,69.15,69.0,69.0,611.0,55.2388,55.2628,55.1429,55.1429,611.0
2018-11-07 14:50:00,69.05,69.14,69.05,69.13,500.0,55.1829,55.2548,55.1829,55.2468,500.0
2018-11-07 15:00:00,69.13,69.15,69.03,69.09,1300.0,55.2468,55.2628,55.1669,55.2149,1300.0
2018-11-07 15:10:00,69.06,69.15,69.04,69.13,6241.0,55.1909,55.2628,55.1749,55.2468,6241.0
2018-11-07 15:20:00,69.16,69.16,68.98,69.04,4526.0,55.2708,55.2708,55.127,55.1749,4526.0
2018-11-07 15:30:00,69.05,69.15,69.05,69.08,2621.0,55.1829,55.2628,55.1829,55.2069,2621.0
2018-11-07 15:40:00,69.1,69.14,69.03,69.05,5300.0,55.2229,55.2548,55.1669,55.1829,5300.0
2018-11-07 15:50:00,69.07,69.1,69.04,69.09,11024.0,55.1989,55.2229,55.1749,55.2149,11024.0
2018-11-08 09:30:00,68.37,68.64,68.37,68.61,800.0,55.3326,55.5511,55.3326,55.5268,800.0
2018-11-08 09:40:00,68.39,68.47,68.39,68.44,1250.0,55.3488,55.4135,55.3488,55.3893,1250.0
2018-11-08 09:50:00,68.36,68.36,68.17,68.36,1600.0,55.3245,55.3245,55.1707,55.3245,1600.0
2018-11-08 10:00:00,68.25,68.28,67.95,67.97,1500.0,55.2355,55.2598,54.9927,55.0089,1500.0
2018-11-08 10:10:00,67.94,67.98,67.83,67.97,1100.0,54.9846,55.017,54.8956,55.0089,1100.0
2018-11-08 10:20:00,67.82,67.82,67.62,67.67,800.0,54.8875,54.8875,54.7256,54.7661,800.0
2018-11-08 10:30:00,67.67,67.76,67.61,67.61,980.0,54.7661,54.8389,54.7175,54.7175,980.0
2018-11-08 10:40:00,67.68,67.85,67.66,67.85,800.0,54.7742,54.9118,54.758,54.9118,800.0
2018-11-08 10:50:00,67.84,67.96,67.82,67.94,800.0,54.9037,55.0008,54.8875,54.9846,800.0
2018-11-08 11:00:00,67.98,68.06,67.98,68.06,900.0,55.017,55.0817,55.017,55.0817,900.0
2018-11-08 11:10:00,68.13,68.17,68.1,68.13,900.0,55.1384,55.1707,55.1141,55.1384,900.0
2018-11-08 11:20:00,68.18,68.24,67.98,67.98,900.0,55.1788,55.2274,55.017,55.017,900.0
2018-11-08 11:30:00,67.95,67.95,67.78,67.78,600.0,54.9927,54.9927,54.8551,54.8551,600.0
2018-11-08 11:40:00,67.7,67.75,67.7,67.75,200.0,54.7904,54.8308,54.7904,54.8308,200.0
2018-11-08 11:50:00,67.9,68.01,67.89,68.01,500.0,54.9522,55.0413,54.9441,55.0413,500.0
2018-11-08 12:00:00,68.01,68.13,68.01,68.13,600.0,55.0413,55.1384,55.0413,55.1384,600.0
2018-11-08 12:10:00,68.15,68.25,68.15,68.22,700.0,55.1546,55.2355,55.1546,55.2112,700.0
2018-11-08 12:20:00,68.2,68.21,68.18,68.21,400.0,55.195,55.2031,55.1788,55.2031,400.0
2018-11-08 12:30:00,68.25,68.25,68.19,68.19,200.0,55.2355,55.2355,55.1869,55.1869,200.0
2018-11-08 12:40:00,68.2,68.35,68.2,68.34,600.0,55.195,55.3164,55.195,55.3083,600.0
2018-11-08 12:50:00,68.33,68.36,68.28,68.28,989.0,55.3002,55.3245,55.2598,55.2598,989.0
2018-11-08 13:00:00,68.26,68.27,68.12,68.12,1000.0,55.2436,55.2517,55.1303,55.1303,1000.0
2018-11-08 13:10:00,68.23,68.23,68.19,68.2,400.0,55.2193,55.2193,55.1869,55.195,400.0
2018-11-08 13:20:00,68.13,68.21,68.13,68.21,800.0,55.1384,55.2031,55.1384,55.2031,800.0
2018-11-08 13:30:00,68.17,68.17,68.16,68.16,200.0,55.1707,55.1707,55.1627,55.1627,200.0
2018-11-08 13:40:00,68.14,68.18,68.09,68.09,400.0,55.1465,55.1788,55.106,55.106,400.0
2018-11-08 13:50:00,68.19,68.19,68.15,68.17,500.0,55.1869,55.1869,55.1546,55.1707,500.0
2018-11-08 14:00:00,68.11,68.37,68.11,68.37,500.0,55.1222,55.3326,55.1222,55.3326,500.0
2018-11-08 14:10:00,68.35,68.35,68.25,68.26,300.0,55.3164,55.3164,55.2355,55.2436,300.0
2018-11-08 14:20:00,68.22,68.23,68.2,68.2,300.0,55.2112,55.2193,55.195,55.195,300.0
2018-11-08 14:30:00,68.11,68.19,68.11,68.18,1068.0,55.1222,55.1869,55.1222,55.1788,1068.0
2018-11-08 14:40:00,68.13,68.22,68.11,68.22,400.0,55.1384,55.2112,55.1222,55.2112,400.0
2018-11-08 14:50:00,68.29,68.36,68.28,68.34,1300.0,55.2679,55.3245,55.2598,55.3083,1300.0
2018-11-08 15:00:00,68.32,68.41,68.27,68.37,1200.0,55.2921,55.365,55.2517,55.3326,1200.0
2018-11-08 15:10:00,68.39,68.43,68.37,68.37,1800.0,55.3488,55.3812,55.3326,55.3326,1800.0
2018-11-08 15:20:00,68.44,68.64,68.44,68.56,2000.0,55.3893,55.5511,55.3893,55.4864,2000.0
2018-11-08 15:30:00,68.5,68.6,68.48,68.48,3800.0,55.4378,55.5188,55.4216,55.4216,3800.0
2018-11-08 15:40:00,68.49,68.51,68.43,68.49,6100.0,55.4297,55.4459,55.3812,55.4297,6100.0
2018-11-08 15:50:00,68.49,68.58,68.48,68.58,7285.0,55.4297,55.5026,55.4216,55.5026,7285.0
2018-11-09 09:30:00,68.7,69.12,68.7,69.11,1967.0,55.5997,55.9396,55.5997,55.9315,1967.0
2018-11-09 09:40:00,69.2,69.4,68.99,68.99,2043.0,56.0043,56.1662,55.8344,55.8344,2043.0
2018-11-09 09:50:00,68.98,69.13,68.95,69.08,1641.0,55.8263,55.9477,55.802,55.9072,1641.0
2018-11-09 10:00:00,69.07,69.41,69.03,69.41,1558.0,55.8991,56.1743,55.8668,56.1743,1558.0
2018-11-09 10:10:00,69.41,69.41,69.17,69.17,3279.0,56.1743,56.1743,55.9801,55.9801,3279.0
2018-11-09 10:20:00,69.25,69.46,69.24,69.39,19369.0,56.0448,56.2148,56.0367,56.1581,19369.0
2018-11-09 10:30:00,69.32,69.37,69.26,69.26,3000.0,56.1015,56.1419,56.0529,56.0529,3000.0
2018-11-09 10:40:00,69.18,69.35,69.18,69.21,2902.0,55.9882,56.1257,55.9882,56.0124,2902.0
2018-11-09 10:50:00,69.2,69.31,69.15,69.31,2068.0,56.0043,56.0934,55.9639,56.0934,2068.0
2018-11-09 11:00:00,69.33,69.4,69.33,69.39,7684.0,56.1095,56.1662,56.1095,56.1581,7684.0
2018-11-09 11:10:00,69.41,69.64,69.41,69.6,2701.0,56.1743,56.3604,56.1743,56.3281,2701.0
2018-11-09 11:20:00,69.59,69.6,69.5,69.5,2300.0,56.32,56.3281,56.2471,56.2471,2300.0
2018-11-09 11:30:00,69.56,69.56,69.47,69.56,2014.0,56.2957,56.2957,56.2229,56.2957,2014.0
2018-11-09 11:40:00,69.56,69.56,69.22,69.22,1796.0,56.2957,56.2957,56.0205,56.0205,1796.0
2018-11-09 11:50:00,69.17,69.26,69.14,69.24,1400.0,55.9801,56.0529,55.9558,56.0367,1400.0
2018-11-09 12:00:00,69.29,69.32,69.27,69.27,800.0,56.0772,56.1015,56.061,56.061,800.0
2018-11-09 12:10:00,69.21,69.21,68.99,69.0,1600.0,56.0124,56.0124,55.8344,55.8425,1600.0
2018-11-09 12:20:00,68.95,69.07,68.95,69.04,1984.0,55.802,55.8991,55.802,55.8748,1984.0
2018-11-09 12:30:00,69.08,69.31,69.08,69.27,2100.0,55.9072,56.0934,55.9072,56.061,2100.0
2018-11-09 12:40:00,69.24,69.28,69.19,69.28,1900.0,56.0367,56.0691,55.9962,56.0691,1900.0
2018-11-09 12:50:00,69.27,69.31,69.23,69.26,1019.0,56.061,56.0934,56.0286,56.0529,1019.0
2018-11-09 13:00:00,69.23,69.25,69.2,69.24,1700.0,56.0286,56.0448,56.0043,56.0367,1700.0
2018-11-09 13:10:00,69.28,69.34,69.16,69.16,5390.0,56.0691,56.1176,55.972,55.972,5390.0
2018-11-09 13:20:00,69.16,69.27,69.16,69.27,2091.0,55.972,56.061,55.972,56.061,2091.0
2018-11-09 13:30:00,69.24,69.24,69.09,69.21,1558.0,56.0367,56.0367,55.9153,56.0124,1558.0
2018-11-09 13:40:00,69.19,69.24,69.09,69.13,1900.0,55.9962,56.0367,55.9153,55.9477,1900.0
2018-11-09 13:50:00,69.17,69.22,69.17,69.19,1500.0,55.9801,56.0205,55.9801,55.9962,1500.0
2018-11-09 14:00:00,69.19,69.25,69.17,69.17,2100.0,55.9962,56.0448,55.9801,55.9801,2100.0
2018-11-09 14:10:00,69.17,69.23,69.17,69.19,1400.0,55.9801,56.0286,55.9801,55.9962,1400.0
2018-11-09 14:20:00,69.19,69.23,69.17,69.2,1700.0,55.9962,56.0286,55.9801,56.0043,1700.0
2018-11-09 14:30:00,69.22,69.38,69.22,69.38,1100.0,56.0205,56.15,56.0205,56.15,1100.0
2018-11-09 14:40:00,69.42,69.42,69.31,69.34,1900.0,56.1824,56.1824,56.0934,56.1176,1900.0
2018-11-09 14:50:00,69.36,69.48,69.34,69.42,1900.0,56.1338,56.2309,56.1176,56.1824,1900.0
2018-11-09 15:00:00,69.41,69.41,69.35,69.4,1700.0,56.1743,56.1743,56.1257,56.1662,1700.0
2018-11-09 15:10:00,69.38,69.5,69.37,69.46,2911.0,56.15,56.2471,56.1419,56.2148,2911.0
2018-11-09 15:20:00,69.55,69.64,69.52,69.59,1470.0,56.2876,56.3604,56.2633,56.32,1470.0
2018-11-09 15:30:00,69.59,69.65,69.52,69.61,4106.0,56.32,56.3685,56.2633,56.3362,4106.0
2018-11-09 15:40:00,69.6,69.72,69.5,69.5,8169.0,56.3281,56.4252,56.2471,56.2471,8169.0
2018-11-09 15:50:00,69.5,69.58,69.46,69.51,8299.0,56.2471,56.3119,56.2148,56.2552,8299.0
2018-11-12 09:30:00,69.55,69.96,69.55,69.96,1100.0,56.2876,56.6194,56.2876,56.6194,1100.0
2018-11-12 09:40:00,70.0,70.36,70.0,70.15,2325.0,56.6518,56.9431,56.6518,56.7732,2325.0
2018-11-12 09:50:00,70.25,70.25,70.01,70.02,1300.0,56.8541,56.8541,56.6599,56.668,1300.0
2018-11-12 10:00:00,70.0,70.11,70.0,70.1,500.0,56.6518,56.7408,56.6518,56.7327,500.0
2018-11-12 10:10:00,70.13,70.14,70.0,70.01,1737.0,56.757,56.7651,56.6518,56.6599,1737.0
2018-11-12 10:20:00,70.02,70.1,70.0,70.1,800.0,56.668,56.7327,56.6518,56.7327,800.0
2018-11-12 10:30:00,70.11,70.2,70.06,70.06,1100.0,56.7408,56.8137,56.7003,56.7003,1100.0
2018-11-12 10:40:00,70.09,70.22,70.07,70.14,1202.0,56.7246,56.8298,56.7084,56.7651,1202.0
2018-11-12 10:50:00,70.16,70.34,70.16,70.34,2100.0,56.7813,56.927,56.7813,56.927,2100.0
2018-11-12 11:00:00,70.35,70.42,70.31,70.32,3300.0,56.935,56.9917,56.9027,56.9108,3300.0
2018-11-12 11:10:00,70.28,70.3,70.1,70.12,5618.0,56.8784,56.8946,56.7327,56.7489,5618.0
2018-11-12 11:20:00,70.12,70.21,70.12,70.15,3388.0,56.7489,56.8217,56.7489,56.7732,3388.0
2018-11-12 11:30:00,70.09,70.14,69.92,69.97,2700.0,56.7246,56.7651,56.587,56.6275,2700.0
2018-11-12 11:40:00,69.97,70.04,69.96,69.96,4500.0,56.6275,56.6842,56.6194,56.6194,4500.0
2018-11-12 11:50:00,70.02,70.04,69.94,70.0,2400.0,56.668,56.6842,56.6032,56.6518,2400.0
2018-11-12 12:00:00,69.99,70.11,69.99,70.09,2000.0,56.6437,56.7408,56.6437,56.7246,2000.0
2018-11-12 12:10:00,70.11,70.2,70.07,70.11,1500.0,56.7408,56.8137,56.7084,56.7408,1500.0
2018-11-12 12:20:00,70.06,70.17,70.04,70.17,1100.0,56.7003,56.7894,56.6842,56.7894,1100.0
2018-11-12 12:30:00,70.19,70.19,70.13,70.15,400.0,56.8056,56.8056,56.757,56.7732,400.0
2018-11-12 12:40:00,70.21,70.28,70.18,70.22,1200.0,56.8217,56.8784,56.7975,56.8298,1200.0
2018-11-12 12:50:00,70.19,70.19,70.12,70.12,600.0,56.8056,56.8056,56.7489,56.7489,600.0
2018-11-12 13:00:00,70.09,70.2,70.09,70.2,300.0,56.7246,56.8137,56.7246,56.8137,300.0
2018-11-12 13:10:00,70.22,70.22,70.15,70.16,600.0,56.8298,56.8298,56.7732,56.7813,600.0
2018-11-12 13:20:00,70.15,70.16,70.08,70.16,1000.0,56.7732,56.7813,56.7165,56.7813,1000.0
2018-11-12 13:30:00,70.15,70.21,70.15,70.2,500.0,56.7732,56.8217,56.7732,56.8137,500.0
2018-11-12 13:40:00,70.19,70.2,70.13,70.19,1600.0,56.8056,56.8137,56.757,56.8056,1600.0
2018-11-12 13:50:00,70.22,70.27,70.18,70.18,1400.0,56.8298,56.8703,56.7975,56.7975,1400.0
2018-11-12 14:00:00,70.17,70.25,70.17,70.2,3799.0,56.7894,56.8541,56.7894,56.8137,3799.0
2018-11-12 14:10:00,70.19,70.21,70.08,70.21,1764.0,56.8056,56.8217,56.7165,56.8217,1764.0
2018-11-12 14:20:00,70.25,70.28,70.23,70.25,1700.0,56.8541,56.8784,56.8379,56.8541,1700.0
2018-11-12 14:30:00,70.24,70.26,70.18,70.2,600.0,56.846,56.8622,56.7975,56.8137,600.0
2018-11-12 14:40:00,70.18,70.31,70.18,70.31,1000.0,56.7975,56.9027,56.7975,56.9027,1000.0
2018-11-12 14:50:00,70.3,70.33,70.2,70.2,1554.0,56.8946,56.9189,56.8137,56.8137,1554.0
2018-11-12 15:00:00,70.18,70.22,70.17,70.21,2000.0,56.7975,56.8298,56.7894,56.8217,2000.0
2018-11-12 15:10:00,70.2,70.36,70.17,70.33,5770.0,56.8137,56.9431,56.7894,56.9189,5770.0
2018-11-12 15:20:00,70.36,70.42,70.35,70.37,13253.0,56.9431,56.9917,56.935,56.9512,13253.0
2018-11-12 15:30:00,70.37,70.37,70.15,70.23,7498.0,56.9512,56.9512,56.7732,56.8379,7498.0
2018-11-12 15:40:00,70.19,70.2,70.06,70.06,20770.0,56.8056,56.8137,56.7003,56.7003,20770.0
2018-11-12 15:50:00,70.07,70.08,69.84,69.85,13679.0,56.7084,56.7165,56.5223,56.5304,13679.0
2018-11-13 09:30:00,69.6,69.71,69.51,69.56,400.0,56.3281,56.4171,56.2552,56.2957,400.0
2018-11-13 09:40:00,69.5,69.77,69.5,69.77,1800.0,56.2471,56.4656,56.2471,56.4656,1800.0
2018-11-13 09:50:00,69.82,70.19,69.77,70.19,4090.0,56.5061,56.8056,56.4656,56.8056,4090.0
2018-11-13 10:00:00,70.21,70.21,69.78,69.82,1100.0,56.8217,56.8217,56.4737,56.5061,1100.0
2018-11-13 10:10:00,69.79,69.83,69.67,69.68,800.0,56.4818,56.5142,56.3847,56.3928,800.0
2018-11-13 10:20:00,69.57,69.57,69.39,69.4,723.0,56.3038,56.3038,56.1581,56.1662,723.0
2018-11-13 10:30:00,69.45,69.48,69.42,69.42,800.0,56.2067,56.2309,56.1824,56.1824,800.0
2018-11-13 10:40:00,69.44,69.75,69.44,69.7,1200.0,56.1986,56.4495,56.1986,56.409,1200.0
2018-11-13 10:50:00,69.59,69.59,69.47,69.47,4847.0,56.32,56.32,56.2229,56.2229,4847.0
2018-11-13 11:00:00,69.44,69.44,69.23,69.23,3600.0,56.1986,56.1986,56.0286,56.0286,3600.0
2018-11-13 11:10:00,69.19,69.28,69.19,69.24,800.0,55.9962,56.0691,55.9962,56.0367,800.0
2018-11-13 11:20:00,69.46,69.56,69.41,69.41,802.0,56.2148,56.2957,56.1743,56.1743,802.0
2018-11-13 11:30:00,69.4,69.58,69.4,69.52,11804.0,56.1662,56.3119,56.1662,56.2633,11804.0
2018-11-13 11:40:00,69.51,69.57,69.5,69.54,2100.0,56.2552,56.3038,56.2471,56.2795,2100.0
2018-11-13 11:50:00,69.51,69.6,69.51,69.53,1100.0,56.2552,56.3281,56.2552,56.2714,1100.0
2018-11-13 12:00:00,69.59,69.61,69.49,69.49,600.0,56.32,56.3362,56.239,56.239,600.0
2018-11-13 12:10:00,69.58,69.58,69.37,69.39,1800.0,56.3119,56.3119,56.1419,56.1581,1800.0
2018-11-13 12:20:00,69.4,69.47,69.39,69.43,600.0,56.1662,56.2229,56.1581,56.1905,600.0
2018-11-13 12:30:00,69.45,69.46,69.43,69.45,800.0,56.2067,56.2148,56.1905,56.2067,800.0
2018-11-13 12:40:00,69.44,69.44,69.43,69.43,1000.0,56.1986,56.1986,56.1905,56.1905,1000.0
2018-11-13 12:50:00,69.35,69.35,69.29,69.34,700.0,56.1257,56.1257,56.0772,56.1176,700.0
2018-11-13 13:00:00,69.36,69.49,69.35,69.48,1057.0,56.1338,56.239,56.1257,56.2309,1057.0
2018-11-13 13:10:00,69.51,69.51,69.45,69.45,1400.0,56.2552,56.2552,56.2067,56.2067,1400.0
2018-11-13 13:20:00,69.46,69.46,69.39,69.39,900.0,56.2148,56.2148,56.1581,56.1581,900.0
2018-11-13 13:30:00,69.45,69.56,69.45,69.56,800.0,56.2067,56.2957,56.2067,56.2957,800.0
2018-11-13 13:40:00,69.57,69.57,69.54,69.56,400.0,56.3038,56.3038,56.2795,56.2957,400.0
2018-11-13 13:50:00,69.57,69.66,69.57,69.66,600.0,56.3038,56.3766,56.3038,56.3766,600.0
2018-11-13 14:00:00,69.64,69.69,69.64,69.69,800.0,56.3604,56.4009,56.3604,56.4009,800.0
2018-11-13 14:10:00,69.65,69.65,69.56,69.56,500.0,56.3685,56.3685,56.2957,56.2957,500.0
2018-11-13 14:20:00,69.51,69.56,69.48,69.55,400.0,56.2552,56.2957,56.2309,56.2876,400.0
2018-11-13 14:30:00,69.57,69.63,69.55,69.63,900.0,56.3038,56.3523,56.2876,56.3523,900.0
2018-11-13 14:40:00,69.62,69.62,69.46,69.54,1099.0,56.3442,56.3442,56.2148,56.2795,1099.0
2018-11-13 14:50:00,69.55,69.58,69.53,69.55,1500.0,56.2876,56.3119,56.2714,56.2876,1500.0
2018-11-13 15:00:00,69.54,69.57,69.43,69.45,1898.0,56.2795,56.3038,56.1905,56.2067,1898.0
2018-11-13 15:10:00,69.45,69.48,69.44,69.45,1200.0,56.2067,56.2309,56.1986,56.2067,1200.0
2018-11-13 15:20:00,69.48,69.63,69.43,69.6,3000.0,56.2309,56.3523,56.1905,56.3281,3000.0
2018-11-13 15:30:00,69.59,69.74,69.48,69.71,2400.0,56.32,56.4414,56.2309,56.4171,2400.0
2018-11-13 15:40:00,69.72,69.81,69.71,69.76,4331.0,56.4252,56.498,56.4171,56.4576,4331.0
2018-11-13 15:50:00,69.77,69.81,69.6,69.6,8641.0,56.4656,56.498,56.3281,56.3281,8641.0
2018-11-14 09:30:00,69.85,69.95,69.73,69.95,1301.0,56.5304,56.6113,56.4333,56.6113,1301.0
2018-11-14 09:40:00,69.85,69.87,69.63,69.67,600.0,56.5304,56.5466,56.3523,56.3847,600.0
2018-11-14 09:50:00,69.55,69.9,69.55,69.76,1000.0,56.2876,56.5709,56.2876,56.4576,1000.0
2018-11-14 10:00:00,69.94,69.95,69.82,69.87,1200.0,56.6032,56.6113,56.5061,56.5466,1200.0
2018-11-14 10:10:00,69.78,69.83,69.78,69.81,600.0,56.4737,56.5142,56.4737,56.498,600.0
2018-11-14 10:20:00,69.82,69.89,69.77,69.77,1200.0,56.5061,56.5628,56.4656,56.4656,1200.0
2018-11-14 10:30:00,69.72,69.8,69.7,69.8,700.0,56.4252,56.4899,56.409,56.4899,700.0
2018-11-14 10:40:00,69.82,69.9,69.82,69.87,900.0,56.5061,56.5709,56.5061,56.5466,900.0
2018-11-14 10:50:00,69.87,69.87,69.76,69.76,1948.0,56.5466,56.5466,56.4576,56.4576,1948.0
2018-11-14 11:00:00,69.73,69.73,69.63,69.63,300.0,56.4333,56.4333,56.3523,56.3523,300.0
2018-11-14 11:10:00,69.72,69.72,69.65,69.65,1190.0,56.4252,56.4252,56.3685,56.3685,1190.0
2018-11-14 11:20:00,69.63,69.83,69.63,69.69,1444.0,56.3523,56.5142,56.3523,56.4009,1444.0
2018-11-14 11:30:00,69.63,69.64,69.63,69.64,300.0,56.3523,56.3604,56.3523,56.3604,300.0
2018-11-14 11:40:00,69.73,69.74,69.72,69.74,500.0,56.4333,56.4414,56.4252,56.4414,500.0
2018-11-14 11:50:00,69.74,69.83,69.74,69.83,1000.0,56.4414,56.5142,56.4414,56.5142,1000.0
2018-11-14 12:00:00,69.78,69.91,69.78,69.91,4692.0,56.4737,56.579,56.4737,56.579,4692.0
2018-11-14 12:10:00,69.91,69.91,69.8,69.81,500.0,56.579,56.579,56.4899,56.498,500.0
2018-11-14 12:20:00,69.88,69.92,69.84,69.9,1600.0,56.5547,56.587,56.5223,56.5709,1600.0
2018-11-14 12:30:00,69.88,69.92,69.82,69.92,1100.0,56.5547,56.587,56.5061,56.587,1100.0
2018-11-14 12:40:00,69.93,69.99,69.88,69.99,1600.0,56.5951,56.6437,56.5547,56.6437,1600.0
2018-11-14 12:50:00,69.98,70.16,69.95,70.1,14979.0,56.6356,56.7813,56.6113,56.7327,14979.0
2018-11-14 13:00:00,70.01,70.06,70.0,70.05,8300.0,56.6599,56.7003,56.6518,56.6923,8300.0
2018-11-14 13:10:00,70.1,70.2,70.09,70.2,1700.0,56.7327,56.8137,56.7246,56.8137,1700.0
2018-11-14 13:20:00,70.17,70.17,70.1,70.16,500.0,56.7894,56.7894,56.7327,56.7813,500.0
2018-11-14 13:30:00,69.97,70.06,69.97,70.06,400.0,56.6275,56.7003,56.6275,56.7003,400.0
2018-11-14 13:40:00,70.08,70.1,70.0,70.02,700.0,56.7165,56.7327,56.6518,56.668,700.0
2018-11-14 13:50:00,70.0,70.11,70.0,70.07,1300.0,56.6518,56.7408,56.6518,56.7084,1300.0
2018-11-14 14:00:00,70.02,70.03,69.96,69.98,6315.0,56.668,56.6761,56.6194,56.6356,6315.0
2018-11-14 14:10:00,69.98,70.08,69.96,70.06,22278.0,56.6356,56.7165,56.6194,56.7003,22278.0
2018-11-14 14:20:00,70.11,70.17,70.1,70.16,1939.0,56.7408,56.7894,56.7327,56.7813,1939.0
2018-11-14 14:30:00,70.13,70.25,70.13,70.21,7550.0,56.757,56.8541,56.757,56.8217,7550.0
2018-11-14 14:40:00,70.18,70.18,70.11,70.16,1490.0,56.7975,56.7975,56.7408,56.7813,1490.0
2018-11-14 14:50:00,70.24,70.37,70.23,70.37,3100.0,56.846,56.9512,56.8379,56.9512,3100.0
2018-11-14 15:00:00,70.35,70.37,70.27,70.35,1221.0,56.935,56.9512,56.8703,56.935,1221.0
2018-11-14 15:10:00,70.37,70.38,70.25,70.28,900.0,56.9512,56.9593,56.8541,56.8784,900.0
2018-11-14 15:20:00,70.27,70.3,70.25,70.27,2100.0,56.8703,56.8946,56.8541,56.8703,2100.0
2018-11-14 15:30:00,70.34,70.36,70.28,70.32,3600.0,56.927,56.9431,56.8784,56.9108,3600.0
2018-11-14 15:40:00,70.31,70.32,70.12,70.13,4200.0,56.9027,56.9108,56.7489,56.757,4200.0
2018-11-14 15:50:00,70.13,70.17,70.0,70.11,9621.0,56.757,56.7894,56.6518,56.7408,9621.0
2018-11-15 09:30:00,69.59,69.59,68.93,69.19,7797.0,56.32,56.32,55.7858,55.9962,7797.0
2018-11-15 09:40:00,69.03,69.16,68.85,69.13,13371.0,55.8668,55.972,55.7211,55.9477,13371.0
2018-11-15 09:50:00,69.12,69.12,68.86,69.07,1300.0,55.9396,55.9396,55.7292,55.8991,1300.0
2018-11-15 10:00:00,69.1,69.42,69.07,69.37,1818.0,55.9234,56.1824,55.8991,56.1419,1818.0
2018-11-15 10:10:00,69.3,69.3,69.16,69.28,500.0,56.0853,56.0853,55.972,56.0691,500.0
2018-11-15 10:20:00,69.41,69.45,69.23,69.27,1000.0,56.1743,56.2067,56.0286,56.061,1000.0
2018-11-15 10:30:00,69.2,69.35,69.11,69.11,1100.0,56.0043,56.1257,55.9315,55.9315,1100.0
2018-11-15 10:40:00,69.13,69.22,69.1,69.1,300.0,55.9477,56.0205,55.9234,55.9234,300.0
2018-11-15 10:50:00,69.03,69.03,68.96,69.01,500.0,55.8668,55.8668,55.8101,55.8506,500.0
2018-11-15 11:00:00,69.17,69.26,69.02,69.25,1367.0,55.9801,56.0529,55.8587,56.0448,1367.0
2018-11-15 11:10:00,69.32,69.37,69.31,69.37,600.0,56.1015,56.1419,56.0934,56.1419,600.0
2018-11-15 11:20:00,69.34,69.34,69.2,69.21,3300.0,56.1176,56.1176,56.0043,56.0124,3300.0
2018-11-15 11:30:00,69.3,69.4,69.3,69.4,2500.0,56.0853,56.1662,56.0853,56.1662,2500.0
2018-11-15 11:40:00,69.41,69.45,69.37,69.42,700.0,56.1743,56.2067,56.1419,56.1824,700.0
2018-11-15 11:50:00,69.34,69.53,69.32,69.5,1000.0,56.1176,56.2714,56.1015,56.2471,1000.0
2018-11-15 12:00:00,69.54,69.56,69.4,69.4,700.0,56.2795,56.2957,56.1662,56.1662,700.0
2018-11-15 12:10:00,69.3,69.3,69.19,69.22,600.0,56.0853,56.0853,55.9962,56.0205,600.0
2018-11-15 12:20:00,69.21,69.3,69.21,69.21,500.0,56.0124,56.0853,56.0124,56.0124,500.0
2018-11-15 12:30:00,69.24,69.27,69.23,69.27,300.0,56.0367,56.061,56.0286,56.061,300.0
2018-11-15 12:40:00,69.28,69.3,69.28,69.3,300.0,56.0691,56.0853,56.0691,56.0853,300.0
2018-11-15 12:50:00,69.25,69.26,69.14,69.14,1100.0,56.0448,56.0529,55.9558,55.9558,1100.0
2018-11-15 13:00:00,69.05,69.05,69.05,69.05,100.0,55.8829,55.8829,55.8829,55.8829,100.0
2018-11-15 13:10:00,69.08,69.28,69.08,69.27,1300.0,55.9072,56.0691,55.9072,56.061,1300.0
2018-11-15 13:20:00,69.34,69.46,69.34,69.39,830.0,56.1176,56.2148,56.1176,56.1581,830.0
2018-11-15 13:30:00,69.42,69.42,69.36,69.36,600.0,56.1824,56.1824,56.1338,56.1338,600.0
2018-11-15 13:40:00,69.28,69.45,69.28,69.45,1200.0,56.0691,56.2067,56.0691,56.2067,1200.0
2018-11-15 13:50:00,69.41,69.45,69.36,69.39,2000.0,56.1743,56.2067,56.1338,56.1581,2000.0
2018-11-15 14:00:00,69.36,69.37,69.33,69.33,500.0,56.1338,56.1419,56.1095,56.1095,500.0
2018-11-15 14:10:00,69.25,69.25,69.25,69.25,100.0,56.0448,56.0448,56.0448,56.0448,100.0
2018-11-15 14:20:00,69.27,69.39,69.27,69.39,600.0,56.061,56.1581,56.061,56.1581,600.0
2018-11-15 14:30:00,69.37,69.4,69.3,69.3,600.0,56.1419,56.1662,56.0853,56.0853,600.0
2018-11-15 14:40:00,69.3,69.33,69.28,69.33,600.0,56.0853,56.1095,56.0691,56.1095,600.0
2018-11-15 14:50:00,69.28,69.32,69.22,69.31,1200.0,56.0691,56.1015,56.0205,56.0934,1200.0
2018-11-15 15:00:00,69.3,69.3,69.13,69.24,1700.0,56.0853,56.0853,55.9477,56.0367,1700.0
2018-11-15 15:10:00,69.28,69.33,69.27,69.27,900.0,56.0691,56.1095,56.061,56.061,900.0
2018-11-15 15:20:00,69.21,69.25,69.15,69.16,900.0,56.0124,56.0448,55.9639,55.972,900.0
2018-11-15 15:30:00,69.19,69.22,69.15,69.22,1900.0,55.9962,56.0205,55.9639,56.0205,1900.0
2018-11-15 15:40:00,69.24,69.26,69.13,69.16,3100.0,56.0367,56.0529,55.9477,55.972,3100.0
2018-11-15 15:50:00,69.14,69.44,69.14,69.44,7195.0,55.9558,56.1986,55.9558,56.1986,7195.0
2018-11-16 09:30:00,69.6,69.77,69.31,69.32,1200.0,56.3281,56.4656,56.0934,56.1015,1200.0
2018-11-16 09:40:00,69.52,69.65,69.42,69.6,5793.0,56.2633,56.3685,56.1824,56.3281,5793.0
2018-11-16 09:50:00,69.65,69.7,69.6,69.6,800.0,56.3685,56.409,56.3281,56.3281,800.0
2018-11-16 10:00:00,69.6,69.71,69.6,69.63,900.0,56.3281,56.4171,56.3281,56.3523,900.0
2018-11-16 10:10:00,69.7,69.74,69.65,69.68,8003.0,56.409,56.4414,56.3685,56.3928,8003.0
2018-11-16 10:20:00,69.69,69.71,69.53,69.58,3500.0,56.4009,56.4171,56.2714,56.3119,3500.0
2018-11-16 10:30:00,69.65,69.7,69.65,69.7,1500.0,56.3685,56.409,56.3685,56.409,1500.0
2018-11-16 10:40:00,69.69,69.82,69.66,69.82,1600.0,56.4009,56.5061,56.3766,56.5061,1600.0
2018-11-16 10:50:00,69.87,69.87,69.79,69.85,2500.0,56.5466,56.5466,56.4818,56.5304,2500.0
2018-11-16 11:00:00,69.82,69.82,69.7,69.79,3000.0,56.5061,56.5061,56.409,56.4818,3000.0
2018-11-16 11:10:00,69.79,69.95,69.79,69.91,15328.0,56.4818,56.6113,56.4818,56.579,15328.0
2018-11-16 11:20:00,69.89,69.93,69.72,69.72,2900.0,56.5628,56.5951,56.4252,56.4252,2900.0
2018-11-16 11:30:00,69.76,69.76,69.61,69.63,2500.0,56.4576,56.4576,56.3362,56.3523,2500.0
2018-11-16 11:40:00,69.68,69.79,69.61,69.78,8800.0,56.3928,56.4818,56.3362,56.4737,8800.0
2018-11-16 11:50:00,69.79,69.88,69.79,69.87,11060.0,56.4818,56.5547,56.4818,56.5466,11060.0
2018-11-16 12:00:00,69.88,70.14,69.87,70.14,4500.0,56.5547,56.7651,56.5466,56.7651,4500.0
2018-11-16 12:10:00,70.08,70.15,70.01,70.15,1000.0,56.7165,56.7732,56.6599,56.7732,1000.0
2018-11-16 12:20:00,70.17,70.2,70.17,70.2,500.0,56.7894,56.8137,56.7894,56.8137,500.0
2018-11-16 12:30:00,70.15,70.33,70.14,70.17,5300.0,56.7732,56.9189,56.7651,56.7894,5300.0
2018-11-16 12:40:00,70.15,70.25,70.03,70.19,4600.0,56.7732,56.8541,56.6761,56.8056,4600.0
2018-11-16 12:50:00,70.17,70.17,70.11,70.14,1200.0,56.7894,56.7894,56.7408,56.7651,1200.0
2018-11-16 13:00:00,70.15,70.17,70.07,70.07,700.0,56.7732,56.7894,56.7084,56.7084,700.0
2018-11-16 13:10:00,70.15,70.27,70.15,70.23,700.0,56.7732,56.8703,56.7732,56.8379,700.0
2018-11-16 13:20:00,70.12,70.14,70.03,70.03,3100.0,56.7489,56.7651,56.6761,56.6761,3100.0
2018-11-16 13:30:00,70.07,70.15,70.07,70.15,700.0,56.7084,56.7732,56.7084,56.7732,700.0
2018-11-16 13:40:00,70.05,70.1,70.02,70.06,700.0,56.6923,56.7327,56.668,56.7003,700.0
2018-11-16 13:50:00,70.07,70.07,69.99,69.99,900.0,56.7084,56.7084,56.6437,56.6437,900.0
2018-11-16 14:00:00,70.01,70.07,69.97,70.03,800.0,56.6599,56.7084,56.6275,56.6761,800.0
2018-11-16 14:10:00,69.94,70.05,69.94,70.05,300.0,56.6032,56.6923,56.6032,56.6923,300.0
2018-11-16 14:20:00,70.05,70.05,69.94,70.01,1400.0,56.6923,56.6923,56.6032,56.6599,1400.0
2018-11-16 14:30:00,70.07,70.07,70.05,70.06,1100.0,56.7084,56.7084,56.6923,56.7003,1100.0
2018-11-16 14:40:00,70.11,70.2,70.07,70.19,1905.0,56.7408,56.8137,56.7084,56.8056,1905.0
2018-11-16 14:50:00,70.18,70.18,70.1,70.15,1333.0,56.7975,56.7975,56.7327,56.7732,1333.0
2018-11-16 15:00:00,70.15,70.22,70.15,70.17,2679.0,56.7732,56.8298,56.7732,56.7894,2679.0
2018-11-16 15:10:00,70.18,70.22,70.15,70.22,3352.0,56.7975,56.8298,56.7732,56.8298,3352.0
2018-11-16 15:20:00,70.22,70.25,70.18,70.21,2473.0,56.8298,56.8541,56.7975,56.8217,2473.0
2018-11-16 15:30:00,70.19,70.26,70.19,70.26,9092.0,56.8056,56.8622,56.8056,56.8622,9092.0
2018-11-16 15:40:00,70.26,70.36,70.26,70.32,10101.0,56.8622,56.9431,56.8622,56.9108,10101.0
2018-11-16 15:50:00,70.32,70.41,70.25,70.34,12135.0,56.9108,56.9836,56.8541,56.927,12135.0
2018-11-19 09:30:00,70.45,70.81,70.45,70.59,700.0,57.016,57.3073,57.016,57.1293,700.0
2018-11-19 09:40:00,70.61,70.75,70.61,70.72,1200.0,57.1455,57.2588,57.1455,57.2345,1200.0
2018-11-19 09:50:00,70.8,70.96,70.8,70.94,5140.0,57.2992,57.4287,57.2992,57.4125,5140.0
2018-11-19 10:00:00,70.88,70.93,70.82,70.84,6200.0,57.364,57.4044,57.3154,57.3316,6200.0
2018-11-19 10:10:00,70.81,70.92,70.81,70.92,900.0,57.3073,57.3964,57.3073,57.3964,900.0
2018-11-19 10:20:00,70.94,70.94,70.84,70.85,1100.0,57.4125,57.4125,57.3316,57.3397,1100.0
2018-11-19 10:30:00,70.9,70.9,70.5,70.5,2150.0,57.3802,57.3802,57.0564,57.0564,2150.0
2018-11-19 10:40:00,70.54,70.63,70.47,70.63,1800.0,57.0888,57.1617,57.0322,57.1617,1800.0
2018-11-19 10:50:00,70.59,70.67,70.59,70.63,1000.0,57.1293,57.194,57.1293,57.1617,1000.0
2018-11-19 11:00:00,70.55,70.66,70.55,70.66,500.0,57.0969,57.1859,57.0969,57.1859,500.0
2018-11-19 11:10:00,70.62,70.62,70.38,70.38,1000.0,57.1536,57.1536,56.9593,56.9593,1000.0
2018-11-19 11:20:00,70.31,70.55,70.31,70.52,1595.0,56.9027,57.0969,56.9027,57.0726,1595.0
2018-11-19 11:30:00,70.53,70.59,70.44,70.44,1600.0,57.0807,57.1293,57.0079,57.0079,1600.0
2018-11-19 11:40:00,70.46,70.47,70.34,70.44,700.0,57.0241,57.0322,56.927,57.0079,700.0
2018-11-19 11:50:00,70.38,70.38,70.31,70.35,800.0,56.9593,56.9593,56.9027,56.935,800.0
2018-11-19 12:00:00,70.22,70.23,70.13,70.13,800.0,56.8298,56.8379,56.757,56.757,800.0
2018-11-19 12:10:00,70.19,70.31,70.15,70.17,2300.0,56.8056,56.9027,56.7732,56.7894,2300.0
2018-11-19 12:20:00,70.17,70.27,70.17,70.25,1000.0,56.7894,56.8703,56.7894,56.8541,1000.0
2018-11-19 12:30:00,70.24,70.26,70.12,70.26,800.0,56.846,56.8622,56.7489,56.8622,800.0
2018-11-19 12:40:00,70.3,70.3,70.2,70.2,1200.0,56.8946,56.8946,56.8137,56.8137,1200.0
2018-11-19 12:50:00,70.21,70.31,70.19,70.25,1300.0,56.8217,56.9027,56.8056,56.8541,1300.0
2018-11-19 13:00:00,70.27,70.33,70.25,70.25,800.0,56.8703,56.9189,56.8541,56.8541,800.0
2018-11-19 13:10:00,70.3,70.34,70.27,70.34,1200.0,56.8946,56.927,56.8703,56.927,1200.0
2018-11-19 13:20:00,70.33,70.39,70.27,70.27,901.0,56.9189,56.9674,56.8703,56.8703,901.0
2018-11-19 13:30:00,70.32,70.32,70.21,70.25,2100.0,56.9108,56.9108,56.8217,56.8541,2100.0
2018-11-19 13:40:00,70.23,70.34,70.23,70.28,700.0,56.8379,56.927,56.8379,56.8784,700.0
2018-11-19 13:50:00,70.3,70.3,70.19,70.19,700.0,56.8946,56.8946,56.8056,56.8056,700.0
2018-11-19 14:00:00,70.13,70.22,70.13,70.22,1100.0,56.757,56.8298,56.757,56.8298,1100.0
2018-11-19 14:10:00,70.07,70.17,70.02,70.17,900.0,56.7084,56.7894,56.668,56.7894,900.0
2018-11-19 14:20:00,70.18,70.18,70.08,70.1,1261.0,56.7975,56.7975,56.7165,56.7327,1261.0
2018-11-19 14:30:00,70.15,70.15,70.09,70.14,400.0,56.7732,56.7732,56.7246,56.7651,400.0
2018-11-19 14:40:00,70.18,70.19,70.08,70.15,1135.0,56.7975,56.8056,56.7165,56.7732,1135.0
2018-11-19 14:50:00,70.14,70.2,70.13,70.2,1200.0,56.7651,56.8137,56.757,56.8137,1200.0
2018-11-19 15:00:00,70.16,70.18,70.13,70.18,900.0,56.7813,56.7975,56.757,56.7975,900.0
2018-11-19 15:10:00,70.21,70.27,70.21,70.27,900.0,56.8217,56.8703,56.8217,56.8703,900.0
2018-11-19 15:20:00,70.27,70.27,70.19,70.2,1003.0,56.8703,56.8703,56.8056,56.8137,1003.0
2018-11-19 15:30:00,70.25,70.27,70.2,70.27,1100.0,56.8541,56.8703,56.8137,56.8703,1100.0
2018-11-19 15:40:00,70.25,70.25,70.12,70.17,2950.0,56.8541,56.8541,56.7489,56.7894,2950.0
2018-11-19 15:50:00,70.17,70.31,70.14,70.31,3200.0,56.7894,56.9027,56.7651,56.9027,3200.0
2018-11-20 09:30:00,70.15,71.01,70.15,70.79,600.0,56.7732,57.4692,56.7732,57.2911,600.0
2018-11-20 09:40:00,70.83,71.06,70.72,71.06,1410.0,57.3235,57.5097,57.2345,57.5097,1410.0
2018-11-20 09:50:00,71.01,71.12,71.01,71.01,600.0,57.4692,57.5582,57.4692,57.4692,600.0
2018-11-20 10:00:00,70.95,70.95,70.78,70.8,700.0,57.4206,57.4206,57.2831,57.2992,700.0
2018-11-20 10:10:00,70.94,71.19,70.94,71.17,1916.0,57.4125,57.6149,57.4125,57.5987,1916.0
2018-11-20 10:20:00,71.17,71.27,71.07,71.25,2300.0,57.5987,57.6796,57.5178,57.6634,2300.0
2018-11-20 10:30:00,71.19,71.19,70.8,70.81,1400.0,57.6149,57.6149,57.2992,57.3073,1400.0
2018-11-20 10:40:00,70.87,70.95,70.8,70.91,5694.0,57.3559,57.4206,57.2992,57.3883,5694.0
2018-11-20 10:50:00,70.85,70.93,70.69,70.73,15717.0,57.3397,57.4044,57.2102,57.2426,15717.0
2018-11-20 11:00:00,70.74,70.75,70.36,70.53,2400.0,57.2507,57.2588,56.9431,57.0807,2400.0
2018-11-20 11:10:00,70.5,70.83,70.49,70.81,5300.0,57.0564,57.3235,57.0484,57.3073,5300.0
2018-11-20 11:20:00,70.82,70.86,70.72,70.73,1700.0,57.3154,57.3478,57.2345,57.2426,1700.0
2018-11-20 11:30:00,70.79,70.79,70.61,70.63,2900.0,57.2911,57.2911,57.1455,57.1617,2900.0
2018-11-20 11:40:00,70.77,70.91,70.74,70.87,1619.0,57.275,57.3883,57.2507,57.3559,1619.0
2018-11-20 11:50:00,70.83,70.97,70.8,70.94,2240.0,57.3235,57.4368,57.2992,57.4125,2240.0
2018-11-20 12:00:00,70.95,70.97,70.87,70.88,1300.0,57.4206,57.4368,57.3559,57.364,1300.0
2018-11-20 12:10:00,70.86,70.86,70.69,70.72,1600.0,57.3478,57.3478,57.2102,57.2345,1600.0
2018-11-20 12:20:00,70.61,70.62,70.5,70.55,8770.0,57.1455,57.1536,57.0564,57.0969,8770.0
2018-11-20 12:30:00,70.58,70.71,70.51,70.51,5016.0,57.1212,57.2264,57.0645,57.0645,5016.0
2018-11-20 12:40:00,70.55,70.64,70.53,70.6,2449.0,57.0969,57.1697,57.0807,57.1374,2449.0
2018-11-20 12:50:00,70.6,70.64,70.47,70.51,5500.0,57.1374,57.1697,57.0322,57.0645,5500.0
2018-11-20 13:00:00,70.49,70.49,70.2,70.43,7645.0,57.0484,57.0484,56.8137,56.9998,7645.0
2018-11-20 13:10:00,70.4,70.62,70.4,70.56,4950.0,56.9755,57.1536,56.9755,57.105,4950.0
2018-11-20 13:20:00,70.54,70.59,70.46,70.47,3300.0,57.0888,57.1293,57.0241,57.0322,3300.0
2018-11-20 13:30:00,70.48,70.5,70.39,70.49,4900.0,57.0403,57.0564,56.9674,57.0484,4900.0
2018-11-20 13:40:00,70.49,70.53,70.43,70.46,5321.0,57.0484,57.0807,56.9998,57.0241,5321.0
2018-11-20 13:50:00,70.49,70.54,70.44,70.54,1900.0,57.0484,57.0888,57.0079,57.0888,1900.0
2018-11-20 14:00:00,70.54,70.64,70.54,70.62,2700.0,57.0888,57.1697,57.0888,57.1536,2700.0
2018-11-20 14:10:00,70.64,70.81,70.64,70.73,1713.0,57.1697,57.3073,57.1697,57.2426,1713.0
2018-11-20 14:20:00,70.71,70.77,70.66,70.69,3300.0,57.2264,57.275,57.1859,57.2102,3300.0
2018-11-20 14:30:00,70.68,70.8,70.68,70.73,1900.0,57.2021,57.2992,57.2021,57.2426,1900.0
2018-11-20 14:40:00,70.71,70.72,70.63,70.68,2830.0,57.2264,57.2345,57.1617,57.2021,2830.0
2018-11-20 14:50:00,70.7,70.72,70.6,70.62,3430.0,57.2183,57.2345,57.1374,57.1536,3430.0
2018-11-20 15:00:00,70.62,70.69,70.48,70.55,3209.0,57.1536,57.2102,57.0403,57.0969,3209.0
2018-11-20 15:10:00,70.54,70.6,70.51,70.59,3700.0,57.0888,57.1374,57.0645,57.1293,3700.0
2018-11-20 15:20:00,70.58,70.6,70.46,70.54,3900.0,57.1212,57.1374,57.0241,57.0888,3900.0
2018-11-20 15:30:00,70.51,70.6,70.5,70.6,3600.0,57.0645,57.1374,57.0564,57.1374,3600.0
2018-11-20 15:40:00,70.6,70.6,70.38,70.43,9062.0,57.1374,57.1374,56.9593,56.9998,9062.0
2018-11-20 15:50:00,70.42,70.42,70.28,70.32,20054.0,56.9917,56.9917,56.8784,56.9108,20054.0
2018-11-21 09:30:00,69.92,69.95,69.61,69.75,2200.0,56.587,56.6113,56.3362,56.4495,2200.0
2018-11-21 09:40:00,69.71,69.82,69.53,69.65,1300.0,56.4171,56.5061,56.2714,56.3685,1300.0
2018-11-21 09:50:00,69.71,69.8,69.64,69.64,2446.0,56.4171,56.4899,56.3604,56.3604,2446.0
2018-11-21 10:00:00,69.87,69.93,69.82,69.93,700.0,56.5466,56.5951,56.5061,56.5951,700.0
2018-11-21 10:10:00,69.94,69.95,69.77,69.83,1100.0,56.6032,56.6113,56.4656,56.5142,1100.0
2018-11-21 10:20:00,69.83,69.83,69.7,69.81,900.0,56.5142,56.5142,56.409,56.498,900.0
2018-11-21 10:30:00,69.83,69.83,69.74,69.75,1400.0,56.5142,56.5142,56.4414,56.4495,1400.0
2018-11-21 10:40:00,69.75,69.78,69.66,69.76,1700.0,56.4495,56.4737,56.3766,56.4576,1700.0
2018-11-21 10:50:00,69.74,69.82,69.7,69.82,3801.0,56.4414,56.5061,56.409,56.5061,3801.0
2018-11-21 11:00:00,69.83,69.83,69.71,69.78,3397.0,56.5142,56.5142,56.4171,56.4737,3397.0
2018-11-21 11:10:00,69.8,69.91,69.8,69.87,2307.0,56.4899,56.579,56.4899,56.5466,2307.0
2018-11-21 11:20:00,69.88,70.01,69.83,70.01,1500.0,56.5547,56.6599,56.5142,56.6599,1500.0
2018-11-21 11:30:00,69.97,70.03,69.94,70.02,900.0,56.6275,56.6761,56.6032,56.668,900.0
2018-11-21 11:40:00,70.03,70.08,70.02,70.07,1321.0,56.6761,56.7165,56.668,56.7084,1321.0
2018-11-21 11:50:00,70.04,70.07,69.94,70.05,2900.0,56.6842,56.7084,56.6032,56.6923,2900.0
2018-11-21 12:00:00,70.05,70.07,69.94,69.96,2300.0,56.6923,56.7084,56.6032,56.6194,2300.0
2018-11-21 12:10:00,70.0,70.01,69.94,69.94,700.0,56.6518,56.6599,56.6032,56.6032,700.0
2018-11-21 12:20:00,69.92,69.95,69.89,69.93,500.0,56.587,56.6113,56.5628,56.5951,500.0
2018-11-21 12:30:00,69.93,69.95,69.92,69.95,700.0,56.5951,56.6113,56.587,56.6113,700.0
2018-11-21 12:40:00,69.95,69.97,69.9,69.9,1400.0,56.6113,56.6275,56.5709,56.5709,1400.0
2018-11-21 12:50:00,69.89,70.04,69.88,70.04,1500.0,56.5628,56.6842,56.5547,56.6842,1500.0
2018-11-21 13:00:00,70.08,70.08,69.93,69.93,1152.0,56.7165,56.7165,56.5951,56.5951,1152.0
2018-11-21 13:10:00,69.9,69.94,69.81,69.81,1500.0,56.5709,56.6032,56.498,56.498,1500.0
2018-11-21 13:20:00,69.86,69.86,69.8,69.84,1205.0,56.5385,56.5385,56.4899,56.5223,1205.0
2018-11-21 13:30:00,69.86,69.92,69.86,69.9,700.0,56.5385,56.587,56.5385,56.5709,700.0
2018-11-21 13:40:00,69.9,69.94,69.88,69.92,700.0,56.5709,56.6032,56.5547,56.587,700.0
2018-11-21 13:50:00,69.92,69.96,69.92,69.95,400.0,56.587,56.6194,56.587,56.6113,400.0
2018-11-21 14:00:00,69.92,69.92,69.8,69.8,1100.0,56.587,56.587,56.4899,56.4899,1100.0
2018-11-21 14:10:00,69.8,69.86,69.8,69.85,900.0,56.4899,56.5385,56.4899,56.5304,900.0
2018-11-21 14:20:00,69.83,69.86,69.82,69.86,600.0,56.5142,56.5385,56.5061,56.5385,600.0
2018-11-21 14:30:00,69.88,69.89,69.81,69.85,2100.0,56.5547,56.5628,56.498,56.5304,2100.0
2018-11-21 14:40:00,69.84,69.92,69.84,69.89,1300.0,56.5223,56.587,56.5223,56.5628,1300.0
2018-11-21 14:50:00,69.88,69.94,69.85,69.91,1900.0,56.5547,56.6032,56.5304,56.579,1900.0
2018-11-21 15:00:00,69.9,69.92,69.87,69.92,1300.0,56.5709,56.587,56.5466,56.587,1300.0
2018-11-21 15:10:00,69.9,69.93,69.76,69.76,2200.0,56.5709,56.5951,56.4576,56.4576,2200.0
2018-11-21 15:20:00,69.75,69.8,69.69,69.69,3800.0,56.4495,56.4899,56.4009,56.4009,3800.0
2018-11-21 15:30:00,69.69,69.69,69.48,69.6,2720.0,56.4009,56.4009,56.2309,56.3281,2720.0
2018-11-21 15:40:00,69.6,69.64,69.55,69.58,9500.0,56.3281,56.3604,56.2876,56.3119,9500.0
2018-11-21 15:50:00,69.58,69.64,69.54,69.56,9600.0,56.3119,56.3604,56.2795,56.2957,9600.0
2018-11-23 09:30:00,69.18,69.36,69.04,69.16,1619.0,55.9882,56.1338,55.8748,55.972,1619.0
2018-11-23 09:40:00,69.21,69.46,69.21,69.3,1300.0,56.0124,56.2148,56.0124,56.0853,1300.0
2018-11-23 09:50:00,69.29,69.29,68.98,69.07,1700.0,56.0772,56.0772,55.8263,55.8991,1700.0
2018-11-23 10:00:00,69.2,69.29,69.05,69.12,2500.0,56.0043,56.0772,55.8829,55.9396,2500.0
2018-11-23 10:10:00,69.13,69.38,69.13,69.35,1000.0,55.9477,56.15,55.9477,56.1257,1000.0
2018-11-23 10:20:00,69.32,69.32,69.18,69.18,700.0,56.1015,56.1015,55.9882,55.9882,700.0
2018-11-23 10:30:00,69.12,69.15,69.11,69.13,700.0,55.9396,55.9639,55.9315,55.9477,700.0
2018-11-23 10:40:00,69.27,69.45,69.26,69.45,1100.0,56.061,56.2067,56.0529,56.2067,1100.0
2018-11-23 10:50:00,69.47,69.59,69.47,69.59,600.0,56.2229,56.32,56.2229,56.32,600.0
2018-11-23 11:00:00,69.63,69.63,69.62,69.62,600.0,56.3523,56.3523,56.3442,56.3442,600.0
2018-11-23 11:10:00,69.66,69.97,69.66,69.97,500.0,56.3766,56.6275,56.3766,56.6275,500.0
2018-11-23 11:20:00,69.96,70.05,69.92,69.99,1682.0,56.6194,56.6923,56.587,56.6437,1682.0
2018-11-23 11:30:00,69.94,70.02,69.94,69.97,700.0,56.6032,56.668,56.6032,56.6275,700.0
2018-11-23 11:40:00,69.86,70.05,69.85,70.05,600.0,56.5385,56.6923,56.5304,56.6923,600.0
2018-11-23 11:50:00,70.0,70.07,69.85,69.85,1100.0,56.6518,56.7084,56.5304,56.5304,1100.0
2018-11-23 12:00:00,69.88,69.94,69.85,69.88,1455.0,56.5547,56.6032,56.5304,56.5547,1455.0
2018-11-23 12:10:00,69.93,69.95,69.92,69.94,400.0,56.5951,56.6113,56.587,56.6032,400.0
2018-11-23 12:20:00,70.03,70.12,70.03,70.09,500.0,56.6761,56.7489,56.6761,56.7246,500.0
2018-11-23 12:30:00,69.98,70.11,69.97,70.06,1200.0,56.6356,56.7408,56.6275,56.7003,1200.0
2018-11-23 12:40:00,70.1,70.19,70.06,70.08,1900.0,56.7327,56.8056,56.7003,56.7165,1900.0
2018-11-23 12:50:00,70.1,70.1,69.84,69.84,1200.0,56.7327,56.7327,56.5223,56.5223,1200.0
2018-11-26 09:30:00,69.97,70.01,69.67,70.0,2935.0,56.6275,56.6599,56.3847,56.6518,2935.0
2018-11-26 09:40:00,69.91,70.01,69.83,69.84,1800.0,56.579,56.6599,56.5142,56.5223,1800.0
2018-11-26 09:50:00,69.82,69.99,69.74,69.94,2600.0,56.5061,56.6437,56.4414,56.6032,2600.0
2018-11-26 10:00:00,69.88,69.88,69.72,69.8,2185.0,56.5547,56.5547,56.4252,56.4899,2185.0
2018-11-26 10:10:00,69.81,69.88,69.5,69.52,2300.0,56.498,56.5547,56.2471,56.2633,2300.0
2018-11-26 10:20:00,69.54,69.56,69.41,69.5,1731.0,56.2795,56.2957,56.1743,56.2471,1731.0
2018-11-26 10:30:00,69.53,69.55,69.42,69.42,1700.0,56.2714,56.2876,56.1824,56.1824,1700.0
2018-11-26 10:40:00,69.38,69.43,69.27,69.43,1900.0,56.15,56.1905,56.061,56.1905,1900.0
2018-11-26 10:50:00,69.42,69.47,69.37,69.37,1000.0,56.1824,56.2229,56.1419,56.1419,1000.0
2018-11-26 11:00:00,69.32,69.39,69.23,69.35,1600.0,56.1015,56.1581,56.0286,56.1257,1600.0
2018-11-26 11:10:00,69.35,69.35,69.2,69.33,2676.0,56.1257,56.1257,56.0043,56.1095,2676.0
2018-11-26 11:20:00,69.43,69.5,69.42,69.47,1590.0,56.1905,56.2471,56.1824,56.2229,1590.0
2018-11-26 11:30:00,69.55,69.57,69.5,69.51,1528.0,56.2876,56.3038,56.2471,56.2552,1528.0
2018-11-26 11:40:00,69.52,69.62,69.52,69.58,2200.0,56.2633,56.3442,56.2633,56.3119,2200.0
2018-11-26 11:50:00,69.56,69.64,69.51,69.64,1717.0,56.2957,56.3604,56.2552,56.3604,1717.0
2018-11-26 12:00:00,69.65,69.7,69.65,69.67,2200.0,56.3685,56.409,56.3685,56.3847,2200.0
2018-11-26 12:10:00,69.69,69.69,69.57,69.57,1232.0,56.4009,56.4009,56.3038,56.3038,1232.0
2018-11-26 12:20:00,69.54,69.62,69.54,69.59,911.0,56.2795,56.3442,56.2795,56.32,911.0
2018-11-26 12:30:00,69.62,69.65,69.58,69.59,923.0,56.3442,56.3685,56.3119,56.32,923.0
2018-11-26 12:40:00,69.64,69.65,69.55,69.56,1705.0,56.3604,56.3685,56.2876,56.2957,1705.0
2018-11-26 12:50:00,69.58,69.69,69.58,69.65,923.0,56.3119,56.4009,56.3119,56.3685,923.0
2018-11-26 13:00:00,69.67,69.75,69.63,69.73,1300.0,56.3847,56.4495,56.3523,56.4333,1300.0
2018-11-26 13:10:00,69.74,69.83,69.72,69.82,1124.0,56.4414,56.5142,56.4252,56.5061,1124.0
2018-11-26 13:20:00,69.88,69.89,69.81,69.81,1100.0,56.5547,56.5628,56.498,56.498,1100.0
2018-11-26 13:30:00,69.81,69.82,69.81,69.82,515.0,56.498,56.5061,56.498,56.5061,515.0
2018-11-26 13:40:00,69.84,69.9,69.81,69.9,1500.0,56.5223,56.5709,56.498,56.5709,1500.0
2018-11-26 13:50:00,69.91,69.96,69.91,69.92,800.0,56.579,56.6194,56.579,56.587,800.0
2018-11-26 14:00:00,69.92,70.06,69.92,70.03,1799.0,56.587,56.7003,56.587,56.6761,1799.0
2018-11-26 14:10:00,69.99,70.11,69.98,70.0,1300.0,56.6437,56.7408,56.6356,56.6518,1300.0
2018-11-26 14:20:00,70.05,70.07,70.0,70.03,1347.0,56.6923,56.7084,56.6518,56.6761,1347.0
2018-11-26 14:30:00,70.02,70.02,69.98,69.98,1320.0,56.668,56.668,56.6356,56.6356,1320.0
2018-11-26 14:40:00,69.86,69.9,69.84,69.86,769.0,56.5385,56.5709,56.5223,56.5385,769.0
2018-11-26 14:50:00,69.89,69.96,69.89,69.92,2400.0,56.5628,56.6194,56.5628,56.587,2400.0
2018-11-26 15:00:00,69.95,69.96,69.85,69.88,4460.0,56.6113,56.6194,56.5304,56.5547,4460.0
2018-11-26 15:10:00,69.89,69.96,69.85,69.93,5196.0,56.5628,56.6194,56.5304,56.5951,5196.0
2018-11-26 15:20:00,69.88,69.94,69.86,69.89,3913.0,56.5547,56.6032,56.5385,56.5628,3913.0
2018-11-26 15:30:00,69.86,69.99,69.84,69.89,6480.0,56.5385,56.6437,56.5223,56.5628,6480.0
2018-11-26 15:40:00,69.89,69.95,69.88,69.94,6923.0,56.5628,56.6113,56.5547,56.6032,6923.0
2018-11-26 15:50:00,69.94,69.97,69.91,69.92,6515.0,56.6032,56.6275,56.579,56.587,6515.0
2018-11-27 09:30:00,69.97,70.03,69.42,69.49,2300.0,56.6275,56.6761,56.1824,56.239,2300.0
2018-11-27 09:40:00,69.5,69.79,69.42,69.79,1000.0,56.2471,56.4818,56.1824,56.4818,1000.0
2018-11-27 09:50:00,69.86,69.94,69.74,69.8,1300.0,56.5385,56.6032,56.4414,56.4899,1300.0
2018-11-27 10:00:00,69.86,69.95,69.79,69.87,1600.0,56.5385,56.6113,56.4818,56.5466,1600.0
2018-11-27 10:10:00,69.92,70.06,69.92,70.06,2200.0,56.587,56.7003,56.587,56.7003,2200.0
2018-11-27 10:20:00,70.08,70.21,70.02,70.21,1300.0,56.7165,56.8217,56.668,56.8217,1300.0
2018-11-27 10:30:00,70.16,70.19,70.13,70.16,900.0,56.7813,56.8056,56.757,56.7813,900.0
2018-11-27 10:40:00,70.16,70.32,70.16,70.28,1300.0,56.7813,56.9108,56.7813,56.8784,1300.0
2018-11-27 10:50:00,70.37,70.42,70.33,70.36,1500.0,56.9512,56.9917,56.9189,56.9431,1500.0
2018-11-27 11:00:00,70.3,70.39,70.26,70.39,3362.0,56.8946,56.9674,56.8622,56.9674,3362.0
2018-11-27 11:10:00,70.41,70.44,70.36,70.42,4638.0,56.9836,57.0079,56.9431,56.9917,4638.0
2018-11-27 11:20:00,70.43,70.49,70.39,70.42,4120.0,56.9998,57.0484,56.9674,56.9917,4120.0
2018-11-27 11:30:00,70.43,70.57,70.38,70.56,2900.0,56.9998,57.1131,56.9593,57.105,2900.0
2018-11-27 11:40:00,70.58,70.68,70.54,70.68,3932.0,57.1212,57.2021,57.0888,57.2021,3932.0
2018-11-27 11:50:00,70.64,70.75,70.62,70.68,1748.0,57.1697,57.2588,57.1536,57.2021,1748.0
2018-11-27 12:00:00,70.64,70.69,70.59,70.59,800.0,57.1697,57.2102,57.1293,57.1293,800.0
2018-11-27 12:10:00,70.57,70.64,70.55,70.6,1300.0,57.1131,57.1697,57.0969,57.1374,1300.0
2018-11-27 12:20:00,70.6,70.6,70.49,70.5,700.0,57.1374,57.1374,57.0484,57.0564,700.0
2018-11-27 12:30:00,70.52,70.65,70.52,70.65,1429.0,57.0726,57.1778,57.0726,57.1778,1429.0
2018-11-27 12:40:00,70.71,70.74,70.71,70.74,400.0,57.2264,57.2507,57.2264,57.2507,400.0
2018-11-27 12:50:00,70.76,70.84,70.76,70.84,1800.0,57.2669,57.3316,57.2669,57.3316,1800.0
2018-11-27 13:00:00,70.85,70.93,70.85,70.89,800.0,57.3397,57.4044,57.3397,57.3721,800.0
2018-11-27 13:10:00,70.89,70.96,70.81,70.91,2320.0,57.3721,57.4287,57.3073,57.3883,2320.0
2018-11-27 13:20:00,70.85,70.87,70.8,70.85,2210.0,57.3397,57.3559,57.2992,57.3397,2210.0
2018-11-27 13:30:00,70.86,70.9,70.85,70.9,700.0,57.3478,57.3802,57.3397,57.3802,700.0
2018-11-27 13:40:00,70.85,70.88,70.85,70.86,1200.0,57.3397,57.364,57.3397,57.3478,1200.0
2018-11-27 13:50:00,70.85,70.87,70.79,70.87,1398.0,57.3397,57.3559,57.2911,57.3559,1398.0
2018-11-27 14:00:00,70.86,70.91,70.86,70.88,2011.0,57.3478,57.3883,57.3478,57.364,2011.0
2018-11-27 14:10:00,70.87,70.89,70.84,70.85,2018.0,57.3559,57.3721,57.3316,57.3397,2018.0
2018-11-27 14:20:00,70.86,70.87,70.83,70.86,1100.0,57.3478,57.3559,57.3235,57.3478,1100.0
2018-11-27 14:30:00,70.86,70.92,70.86,70.9,1995.0,57.3478,57.3964,57.3478,57.3802,1995.0
2018-11-27 14:40:00,70.86,70.88,70.84,70.88,2311.0,57.3478,57.364,57.3316,57.364,2311.0
2018-11-27 14:50:00,70.87,70.87,70.79,70.79,1518.0,57.3559,57.3559,57.2911,57.2911,1518.0
2018-11-27 15:00:00,70.81,70.85,70.8,70.8,3755.0,57.3073,57.3397,57.2992,57.2992,3755.0
2018-11-27 15:10:00,70.8,70.83,70.78,70.83,3898.0,57.2992,57.3235,57.2831,57.3235,3898.0
2018-11-27 15:20:00,70.83,70.88,70.79,70.83,4135.0,57.3235,57.364,57.2911,57.3235,4135.0
2018-11-27 15:30:00,70.82,70.89,70.79,70.84,4901.0,57.3154,57.3721,57.2911,57.3316,4901.0
2018-11-27 15:40:00,70.83,70.83,70.75,70.8,4665.0,57.3235,57.3235,57.2588,57.2992,4665.0
2018-11-27 15:50:00,70.81,70.81,70.75,70.78,8163.0,57.3073,57.3073,57.2588,57.2831,8163.0
2018-11-28 09:30:00,70.13,70.47,69.89,70.37,1100.0,56.757,57.0322,56.5628,56.9512,1100.0
2018-11-28 09:40:00,70.31,70.49,70.26,70.49,1200.0,56.9027,57.0484,56.8622,57.0484,1200.0
2018-11-28 09:50:00,70.51,70.72,70.51,70.66,2846.0,57.0645,57.2345,57.0645,57.1859,2846.0
2018-11-28 10:00:00,70.64,70.85,70.64,70.75,5200.0,57.1697,57.3397,57.1697,57.2588,5200.0
2018-11-28 10:10:00,70.58,70.68,70.58,70.64,2600.0,57.1212,57.2021,57.1212,57.1697,2600.0
2018-11-28 10:20:00,70.62,70.63,70.54,70.54,3400.0,57.1536,57.1617,57.0888,57.0888,3400.0
2018-11-28 10:30:00,70.52,70.65,70.43,70.62,2100.0,57.0726,57.1778,56.9998,57.1536,2100.0
2018-11-28 10:40:00,70.61,70.64,70.52,70.52,6564.0,57.1455,57.1697,57.0726,57.0726,6564.0
2018-11-28 10:50:00,70.45,70.5,70.39,70.45,2113.0,57.016,57.0564,56.9674,57.016,2113.0
2018-11-28 11:00:00,70.45,70.56,70.3,70.55,3600.0,57.016,57.105,56.8946,57.0969,3600.0
2018-11-28 11:10:00,70.49,70.54,70.49,70.54,500.0,57.0484,57.0888,57.0484,57.0888,500.0
2018-11-28 11:20:00,70.56,70.64,70.56,70.64,1400.0,57.105,57.1697,57.105,57.1697,1400.0
2018-11-28 11:30:00,70.64,70.64,70.54,70.56,1100.0,57.1697,57.1697,57.0888,57.105,1100.0
2018-11-28 11:40:00,70.57,70.67,70.57,70.65,1996.0,57.1131,57.194,57.1131,57.1778,1996.0
2018-11-28 11:50:00,70.7,70.73,70.62,70.73,1500.0,57.2183,57.2426,57.1536,57.2426,1500.0
2018-11-28 12:00:00,70.76,71.12,70.76,71.12,2900.0,57.2669,57.5582,57.2669,57.5582,2900.0
2018-11-28 12:10:00,71.14,71.14,70.94,70.99,2100.0,57.5744,57.5744,57.4125,57.453,2100.0
2018-11-28 12:20:00,71.04,71.04,70.91,70.91,1300.0,57.4935,57.4935,57.3883,57.3883,1300.0
2018-11-28 12:30:00,70.94,70.94,70.81,70.81,606.0,57.4125,57.4125,57.3073,57.3073,606.0
2018-11-28 12:40:00,70.84,70.92,70.82,70.85,1400.0,57.3316,57.3964,57.3154,57.3397,1400.0
2018-11-28 12:50:00,70.88,70.95,70.86,70.93,4393.0,57.364,57.4206,57.3478,57.4044,4393.0
2018-11-28 13:00:00,70.9,70.92,70.83,70.87,1900.0,57.3802,57.3964,57.3235,57.3559,1900.0
2018-11-28 13:10:00,70.87,70.91,70.85,70.91,800.0,57.3559,57.3883,57.3397,57.3883,800.0
2018-11-28 13:20:00,70.95,70.96,70.84,70.93,1990.0,57.4206,57.4287,57.3316,57.4044,1990.0
2018-11-28 13:30:00,70.93,70.95,70.88,70.91,1620.0,57.4044,57.4206,57.364,57.3883,1620.0
2018-11-28 13:40:00,70.91,70.97,70.85,70.89,1140.0,57.3883,57.4368,57.3397,57.3721,1140.0
2018-11-28 13:50:00,70.88,71.01,70.87,70.95,13130.0,57.364,57.4692,57.3559,57.4206,13130.0
2018-11-28 14:00:00,70.97,71.0,70.84,70.86,1600.0,57.4368,57.4611,57.3316,57.3478,1600.0
2018-11-28 14:10:00,70.88,70.93,70.88,70.93,900.0,57.364,57.4044,57.364,57.4044,900.0
2018-11-28 14:20:00,70.88,71.08,70.86,71.08,2096.0,57.364,57.5258,57.3478,57.5258,2096.0
2018-11-28 14:30:00,71.07,71.1,71.07,71.1,600.0,57.5178,57.542,57.5178,57.542,600.0
2018-11-28 14:40:00,71.09,71.29,71.09,71.26,3026.0,57.5339,57.6958,57.5339,57.6715,3026.0
2018-11-28 14:50:00,71.26,71.27,71.23,71.23,1899.0,57.6715,57.6796,57.6472,57.6472,1899.0
2018-11-28 15:00:00,71.16,71.16,71.0,71.0,5102.0,57.5906,57.5906,57.4611,57.4611,5102.0
2018-11-28 15:10:00,71.0,71.07,70.96,71.05,1867.0,57.4611,57.5178,57.4287,57.5016,1867.0
2018-11-28 15:20:00,71.06,71.08,70.96,71.02,2300.0,57.5097,57.5258,57.4287,57.4773,2300.0
2018-11-28 15:30:00,71.03,71.2,71.0,71.2,4300.0,57.4854,57.623,57.4611,57.623,4300.0
2018-11-28 15:40:00,71.2,71.29,71.2,71.29,7608.0,57.623,57.6958,57.623,57.6958,7608.0
2018-11-28 15:50:00,71.29,71.34,71.21,71.34,10559.0,57.6958,57.7363,57.6311,57.7363,10559.0
2018-11-29 09:30:00,71.25,71.25,70.95,71.18,3500.0,57.6634,57.6634,57.4206,57.6068,3500.0
2018-11-29 09:40:00,71.19,71.19,70.98,71.07,2800.0,57.6149,57.6149,57.4449,57.5178,2800.0
2018-11-29 09:50:00,71.04,71.2,71.04,71.12,2300.0,57.4935,57.623,57.4935,57.5582,2300.0
2018-11-29 10:00:00,71.01,71.37,71.01,71.35,2800.0,57.4692,57.7605,57.4692,57.7444,2800.0
2018-11-29 10:10:00,71.4,71.53,71.4,71.49,5992.0,57.7848,57.89,57.7848,57.8577,5992.0
2018-11-29 10:20:00,71.52,71.58,71.41,71.41,7508.0,57.8819,57.9305,57.7929,57.7929,7508.0
2018-11-29 10:30:00,71.42,71.55,71.22,71.3,4591.0,57.801,57.9062,57.6391,57.7039,4591.0
2018-11-29 10:40:00,71.3,71.37,71.29,71.35,2300.0,57.7039,57.7605,57.6958,57.7444,2300.0
2018-11-29 10:50:00,71.33,71.38,71.29,71.3,2000.0,57.7282,57.7686,57.6958,57.7039,2000.0
2018-11-29 11:00:00,71.33,71.41,71.31,71.41,1800.0,57.7282,57.7929,57.712,57.7929,1800.0
2018-11-29 11:10:00,71.43,71.43,71.32,71.38,2100.0,57.8091,57.8091,57.7201,57.7686,2100.0
2018-11-29 11:20:00,71.38,71.45,71.35,71.42,4190.0,57.7686,57.8253,57.7444,57.801,4190.0
2018-11-29 11:30:00,71.42,71.42,71.28,71.36,2400.0,57.801,57.801,57.6877,57.7525,2400.0
2018-11-29 11:40:00,71.39,71.39,71.31,71.31,1200.0,57.7767,57.7767,57.712,57.712,1200.0
2018-11-29 11:50:00,71.24,71.43,71.17,71.43,2500.0,57.6553,57.8091,57.5987,57.8091,2500.0
2018-11-29 12:00:00,71.43,71.43,71.18,71.24,3200.0,57.8091,57.8091,57.6068,57.6553,3200.0
2018-11-29 12:10:00,71.29,71.42,71.29,71.4,1600.0,57.6958,57.801,57.6958,57.7848,1600.0
2018-11-29 12:20:00,71.38,71.44,71.35,71.4,4982.0,57.7686,57.8172,57.7444,57.7848,4982.0
2018-11-29 12:30:00,71.4,71.48,71.39,71.47,2800.0,57.7848,57.8496,57.7767,57.8415,2800.0
2018-11-29 12:40:00,71.49,71.53,71.44,71.53,847.0,57.8577,57.89,57.8172,57.89,847.0
2018-11-29 12:50:00,71.56,71.56,71.51,71.51,5114.0,57.9143,57.9143,57.8738,57.8738,5114.0
2018-11-29 13:00:00,71.5,71.54,71.49,71.49,1870.0,57.8658,57.8981,57.8577,57.8577,1870.0
2018-11-29 13:10:00,71.49,71.49,71.46,71.49,1200.0,57.8577,57.8577,57.8334,57.8577,1200.0
2018-11-29 13:20:00,71.53,71.54,71.5,71.52,1300.0,57.89,57.8981,57.8658,57.8819,1300.0
2018-11-29 13:30:00,71.52,71.52,71.41,71.41,1400.0,57.8819,57.8819,57.7929,57.7929,1400.0
2018-11-29 13:40:00,71.41,71.5,71.39,71.5,5989.0,57.7929,57.8658,57.7767,57.8658,5989.0
2018-11-29 13:50:00,71.49,71.52,71.46,71.46,800.0,57.8577,57.8819,57.8334,57.8334,800.0
2018-11-29 14:00:00,71.42,71.49,71.33,71.35,2495.0,57.801,57.8577,57.7282,57.7444,2495.0
2018-11-29 14:10:00,71.41,71.57,71.41,71.57,2768.0,57.7929,57.9224,57.7929,57.9224,2768.0
2018-11-29 14:20:00,71.58,71.62,71.52,71.53,3428.0,57.9305,57.9629,57.8819,57.89,3428.0
2018-11-29 14:30:00,71.55,71.59,71.55,71.56,1100.0,57.9062,57.9386,57.9062,57.9143,1100.0
2018-11-29 14:40:00,71.46,71.6,71.46,71.59,2800.0,57.8334,57.9467,57.8334,57.9386,2800.0
2018-11-29 14:50:00,71.59,71.65,71.57,71.59,3334.0,57.9386,57.9872,57.9224,57.9386,3334.0
2018-11-29 15:00:00,71.6,71.6,71.51,71.52,2861.0,57.9467,57.9467,57.8738,57.8819,2861.0
2018-11-29 15:10:00,71.5,71.56,71.45,71.56,3100.0,57.8658,57.9143,57.8253,57.9143,3100.0
2018-11-29 15:20:00,71.55,71.55,71.44,71.51,4103.0,57.9062,57.9062,57.8172,57.8738,4103.0
2018-11-29 15:30:00,71.48,71.5,71.45,71.47,2600.0,57.8496,57.8658,57.8253,57.8415,2600.0
2018-11-29 15:40:00,71.46,71.52,71.37,71.37,5366.0,57.8334,57.8819,57.7605,57.7605,5366.0
2018-11-29 15:50:00,71.39,71.46,71.39,71.42,9208.0,57.7767,57.8334,57.7767,57.801,9208.0
2018-11-30 09:30:00,71.75,71.75,71.49,71.57,1400.0,58.0681,58.0681,57.8577,57.9224,1400.0
2018-11-30 09:40:00,71.57,71.78,71.57,71.66,1100.0,57.9224,58.0924,57.9224,57.9952,1100.0
2018-11-30 09:50:00,71.74,71.85,71.44,71.44,2200.0,58.06,58.149,57.8172,57.8172,2200.0
2018-11-30 10:00:00,71.47,71.6,71.36,71.36,1900.0,57.8415,57.9467,57.7525,57.7525,1900.0
2018-11-30 10:10:00,71.38,71.38,71.28,71.31,2700.0,57.7686,57.7686,57.6877,57.712,2700.0
2018-11-30 10:20:00,71.29,71.3,71.05,71.13,1670.0,57.6958,57.7039,57.5016,57.5663,1670.0
2018-11-30 10:30:00,71.07,71.22,71.07,71.18,1102.0,57.5178,57.6391,57.5178,57.6068,1102.0
2018-11-30 10:40:00,71.11,71.18,71.03,71.05,2400.0,57.5501,57.6068,57.4854,57.5016,2400.0
2018-11-30 10:50:00,71.06,71.24,71.06,71.18,2411.0,57.5097,57.6553,57.5097,57.6068,2411.0
2018-11-30 11:00:00,71.19,71.35,71.16,71.3,3200.0,57.6149,57.7444,57.5906,57.7039,3200.0
2018-11-30 11:10:00,71.34,71.34,71.24,71.25,4013.0,57.7363,57.7363,57.6553,57.6634,4013.0
2018-11-30 11:20:00,71.26,71.4,71.26,71.4,7954.0,57.6715,57.7848,57.6715,57.7848,7954.0
2018-11-30 11:30:00,71.39,71.39,71.26,71.34,2200.0,57.7767,57.7767,57.6715,57.7363,2200.0
2018-11-30 11:40:00,71.33,71.35,71.32,71.34,1300.0,57.7282,57.7444,57.7201,57.7363,1300.0
2018-11-30 11:50:00,71.36,71.44,71.36,71.4,1573.0,57.7525,57.8172,57.7525,57.7848,1573.0
2018-11-30 12:00:00,71.4,71.46,71.39,71.44,1600.0,57.7848,57.8334,57.7767,57.8172,1600.0
2018-11-30 12:10:00,71.5,71.51,71.44,71.51,1400.0,57.8658,57.8738,57.8172,57.8738,1400.0
2018-11-30 12:20:00,71.49,71.57,71.49,71.55,1700.0,57.8577,57.9224,57.8577,57.9062,1700.0
2018-11-30 12:30:00,71.55,71.59,71.52,71.52,1600.0,57.9062,57.9386,57.8819,57.8819,1600.0
2018-11-30 12:40:00,71.51,71.55,71.51,71.55,600.0,57.8738,57.9062,57.8738,57.9062,600.0
2018-11-30 12:50:00,71.56,71.58,71.53,71.58,1600.0,57.9143,57.9305,57.89,57.9305,1600.0
2018-11-30 13:00:00,71.59,71.6,71.54,71.55,1600.0,57.9386,57.9467,57.8981,57.9062,1600.0
2018-11-30 13:10:00,71.56,71.59,71.55,71.57,1083.0,57.9143,57.9386,57.9062,57.9224,1083.0
2018-11-30 13:20:00,71.58,71.63,71.58,71.63,2129.0,57.9305,57.971,57.9305,57.971,2129.0
2018-11-30 13:30:00,71.62,71.68,71.59,71.63,4148.0,57.9629,58.0114,57.9386,57.971,4148.0
2018-11-30 13:40:00,71.65,71.73,71.63,71.71,4426.0,57.9872,58.0519,57.971,58.0357,4426.0
2018-11-30 13:50:00,71.79,71.83,71.71,71.81,1517.0,58.1005,58.1328,58.0357,58.1166,1517.0
2018-11-30 14:00:00,71.81,71.92,71.81,71.9,1200.0,58.1166,58.2057,58.1166,58.1895,1200.0
2018-11-30 14:10:00,71.9,72.0,71.9,72.0,6764.0,58.1895,58.2704,58.1895,58.2704,6764.0
2018-11-30 14:20:00,71.96,72.1,71.89,72.08,3200.0,58.238,58.3513,58.1814,58.3352,3200.0
2018-11-30 14:30:00,72.08,72.08,71.98,71.99,3671.0,58.3352,58.3352,58.2542,58.2623,3671.0
2018-11-30 14:40:00,71.94,71.99,71.92,71.99,2280.0,58.2219,58.2623,58.2057,58.2623,2280.0
2018-11-30 14:50:00,72.0,72.0,71.9,71.95,3947.0,58.2704,58.2704,58.1895,58.2299,3947.0
2018-11-30 15:00:00,71.96,72.08,71.96,72.08,3001.0,58.238,58.3352,58.238,58.3352,3001.0
2018-11-30 15:10:00,72.08,72.08,71.99,72.04,3200.0,58.3352,58.3352,58.2623,58.3028,3200.0
2018-11-30 15:20:00,72.06,72.22,72.06,72.2,5903.0,58.319,58.4485,58.319,58.4323,5903.0
2018-11-30 15:30:00,72.21,72.22,72.1,72.21,5700.0,58.4404,58.4485,58.3513,58.4404,5700.0
2018-11-30 15:40:00,72.22,72.28,72.13,72.24,9446.0,58.4485,58.497,58.3756,58.4646,9446.0
2018-11-30 15:50:00,72.25,72.34,72.16,72.33,19183.0,58.4727,58.5456,58.3999,58.5375,19183.0
2018-12-03 09:30:00,72.44,72.44,71.48,71.59,10088.0,58.6265,58.6265,57.8496,57.9386,10088.0
2018-12-03 09:40:00,71.63,71.75,71.54,71.63,5300.0,57.971,58.0681,57.8981,57.971,5300.0
2018-12-03 09:50:00,71.64,71.8,71.54,71.69,5500.0,57.9791,58.1085,57.8981,58.0195,5500.0
2018-12-03 10:00:00,71.86,71.95,71.68,71.79,4600.0,58.1571,58.2299,58.0114,58.1005,4600.0
2018-12-03 10:10:00,71.77,71.94,71.74,71.88,3400.0,58.0843,58.2219,58.06,58.1733,3400.0
2018-12-03 10:20:00,71.8,72.06,71.8,72.04,1900.0,58.1085,58.319,58.1085,58.3028,1900.0
2018-12-03 10:30:00,72.11,72.11,71.97,71.98,2100.0,58.3594,58.3594,58.2461,58.2542,2100.0
2018-12-03 10:40:00,71.96,72.2,71.96,72.2,1500.0,58.238,58.4323,58.238,58.4323,1500.0
2018-12-03 10:50:00,72.19,72.27,72.11,72.27,2100.0,58.4242,58.4889,58.3594,58.4889,2100.0
2018-12-03 11:00:00,72.25,72.25,72.05,72.06,2800.0,58.4727,58.4727,58.3109,58.319,2800.0
2018-12-03 11:10:00,72.03,72.27,72.03,72.22,5000.0,58.2947,58.4889,58.2947,58.4485,5000.0
2018-12-03 11:20:00,72.22,72.24,72.1,72.14,1900.0,58.4485,58.4646,58.3513,58.3837,1900.0
2018-12-03 11:30:00,72.18,72.23,72.1,72.11,1900.0,58.4161,58.4566,58.3513,58.3594,1900.0
2018-12-03 11:40:00,72.11,72.15,72.08,72.15,1400.0,58.3594,58.3918,58.3352,58.3918,1400.0
2018-12-03 11:50:00,72.16,72.3,72.16,72.26,11667.0,58.3999,58.5132,58.3999,58.4808,11667.0
2018-12-03 12:00:00,72.26,72.39,72.24,72.39,3400.0,58.4808,58.586,58.4646,58.586,3400.0
2018-12-03 12:10:00,72.38,72.41,72.35,72.41,1000.0,58.5779,58.6022,58.5537,58.6022,1000.0
2018-12-03 12:20:00,72.4,72.49,72.39,72.49,1100.0,58.5941,58.667,58.586,58.667,1100.0
2018-12-03 12:30:00,72.51,72.58,72.51,72.57,1600.0,58.6832,58.7398,58.6832,58.7317,1600.0
2018-12-03 12:40:00,72.51,72.51,72.28,72.28,2080.0,58.6832,58.6832,58.497,58.497,2080.0
2018-12-03 12:50:00,72.29,72.29,72.08,72.09,2939.0,58.5051,58.5051,58.3352,58.3432,2939.0
2018-12-03 13:00:00,72.1,72.11,72.05,72.05,2005.0,58.3513,58.3594,58.3109,58.3109,2005.0
2018-12-03 13:10:00,72.02,72.21,72.02,72.21,2700.0,58.2866,58.4404,58.2866,58.4404,2700.0
2018-12-03 13:20:00,72.17,72.19,72.08,72.1,1498.0,58.408,58.4242,58.3352,58.3513,1498.0
2018-12-03 13:30:00,72.1,72.11,71.98,71.98,1700.0,58.3513,58.3594,58.2542,58.2542,1700.0
2018-12-03 13:40:00,71.96,72.0,71.89,71.89,1400.0,58.238,58.2704,58.1814,58.1814,1400.0
2018-12-03 13:50:00,71.9,71.93,71.88,71.91,1929.0,58.1895,58.2138,58.1733,58.1976,1929.0
2018-12-03 14:00:00,71.9,71.99,71.89,71.91,2124.0,58.1895,58.2623,58.1814,58.1976,2124.0
2018-12-03 14:10:00,72.0,72.07,71.97,72.07,1800.0,58.2704,58.3271,58.2461,58.3271,1800.0
2018-12-03 14:20:00,72.09,72.15,72.09,72.15,1200.0,58.3432,58.3918,58.3432,58.3918,1200.0
2018-12-03 14:30:00,72.1,72.12,72.06,72.12,1500.0,58.3513,58.3675,58.319,58.3675,1500.0
2018-12-03 14:40:00,72.12,72.14,72.08,72.09,900.0,58.3675,58.3837,58.3352,58.3432,900.0
2018-12-03 14:50:00,72.09,72.11,72.05,72.1,1700.0,58.3432,58.3594,58.3109,58.3513,1700.0
2018-12-03 15:00:00,72.11,72.14,72.07,72.1,2500.0,58.3594,58.3837,58.3271,58.3513,2500.0
2018-12-03 15:10:00,72.11,72.31,72.11,72.31,2700.0,58.3594,58.5213,58.3594,58.5213,2700.0
2018-12-03 15:20:00,72.33,72.34,72.22,72.28,1800.0,58.5375,58.5456,58.4485,58.497,1800.0
2018-12-03 15:30:00,72.29,72.45,72.26,72.45,6140.0,58.5051,58.6346,58.4808,58.6346,6140.0
2018-12-03 15:40:00,72.46,72.53,72.42,72.48,4500.0,58.6427,58.6993,58.6103,58.6589,4500.0
2018-12-03 15:50:00,72.48,72.64,72.39,72.64,13960.0,58.6589,58.7884,58.586,58.7884,13960.0
2018-12-04 09:30:00,72.72,72.84,72.67,72.73,1760.0,58.8531,58.9502,58.8126,58.8612,1760.0
2018-12-04 09:40:00,72.64,72.87,72.64,72.85,1800.0,58.7884,58.9745,58.7884,58.9583,1800.0
2018-12-04 09:50:00,72.85,72.96,72.85,72.94,1059.0,58.9583,59.0473,58.9583,59.0312,1059.0
2018-12-04 10:00:00,72.85,73.02,72.85,73.02,2034.0,58.9583,59.0959,58.9583,59.0959,2034.0
2018-12-04 10:10:00,73.06,73.07,72.99,72.99,2615.0,59.1283,59.1364,59.0716,59.0716,2615.0
2018-12-04 10:20:00,73.05,73.17,72.96,73.17,2099.0,59.1202,59.2173,59.0473,59.2173,2099.0
2018-12-04 10:30:00,73.19,73.25,73.13,73.25,2149.0,59.2335,59.282,59.1849,59.282,2149.0
2018-12-04 10:40:00,73.24,73.3,73.21,73.21,2460.0,59.274,59.3225,59.2497,59.2497,2460.0
2018-12-04 10:50:00,73.25,73.26,73.2,73.21,1846.0,59.282,59.2901,59.2416,59.2497,1846.0
2018-12-04 11:00:00,73.19,73.45,73.17,73.4,3723.0,59.2335,59.4439,59.2173,59.4034,3723.0
2018-12-04 11:10:00,73.45,73.53,73.43,73.46,2477.0,59.4439,59.5087,59.4277,59.452,2477.0
2018-12-04 11:20:00,73.48,73.57,73.39,73.51,4791.0,59.4682,59.541,59.3954,59.4925,4791.0
2018-12-04 11:30:00,73.5,73.87,73.47,73.86,4441.0,59.4844,59.7838,59.4601,59.7757,4441.0
2018-12-04 11:40:00,73.86,73.86,73.73,73.77,4784.0,59.7757,59.7757,59.6705,59.7029,4784.0
2018-12-04 11:50:00,73.76,73.79,73.67,73.68,2037.0,59.6948,59.7191,59.622,59.6301,2037.0
2018-12-04 12:00:00,73.65,73.67,73.24,73.3,1723.0,59.6058,59.622,59.274,59.3225,1723.0
2018-12-04 12:10:00,73.31,73.36,73.12,73.17,2850.0,59.3306,59.3711,59.1768,59.2173,2850.0
2018-12-04 12:20:00,73.14,73.14,72.92,72.92,2500.0,59.193,59.193,59.015,59.015,2500.0
2018-12-04 12:30:00,72.9,73.13,72.81,73.08,2715.0,58.9988,59.1849,58.926,59.1445,2715.0
2018-12-04 12:40:00,73.1,73.12,72.99,72.99,2200.0,59.1607,59.1768,59.0716,59.0716,2200.0
2018-12-04 12:50:00,73.01,73.44,73.01,73.38,3105.0,59.0878,59.4358,59.0878,59.3873,3105.0
2018-12-04 13:00:00,73.32,73.44,73.32,73.34,2100.0,59.3387,59.4358,59.3387,59.3549,2100.0
2018-12-04 13:10:00,73.33,73.39,73.29,73.33,2101.0,59.3468,59.3954,59.3144,59.3468,2101.0
2018-12-04 13:20:00,73.29,73.36,73.07,73.07,1900.0,59.3144,59.3711,59.1364,59.1364,1900.0
2018-12-04 13:30:00,73.21,73.21,72.79,72.8,4200.0,59.2497,59.2497,58.9098,58.9179,4200.0
2018-12-04 13:40:00,72.79,72.86,72.77,72.78,5122.0,58.9098,58.9664,58.8936,58.9017,5122.0
2018-12-04 13:50:00,72.77,72.98,72.76,72.98,8242.0,58.8936,59.0635,58.8855,59.0635,8242.0
2018-12-04 14:00:00,72.92,73.06,72.87,72.98,2800.0,59.015,59.1283,58.9745,59.0635,2800.0
2018-12-04 14:10:00,72.97,73.14,72.96,73.12,2520.0,59.0554,59.193,59.0473,59.1768,2520.0
2018-12-04 14:20:00,73.11,73.13,72.83,72.92,2798.0,59.1687,59.1849,58.9421,59.015,2798.0
2018-12-04 14:30:00,72.95,73.11,72.9,72.97,2100.0,59.0393,59.1687,58.9988,59.0554,2100.0
2018-12-04 14:40:00,72.95,72.98,72.78,72.94,2110.0,59.0393,59.0635,58.9017,59.0312,2110.0
2018-12-04 14:50:00,72.88,72.88,72.78,72.82,2652.0,58.9826,58.9826,58.9017,58.934,2652.0
2018-12-04 15:00:00,72.82,72.82,72.69,72.71,1300.0,58.934,58.934,58.8288,58.845,1300.0
2018-12-04 15:10:00,72.58,72.61,72.25,72.26,3700.0,58.7398,58.7641,58.4727,58.4808,3700.0
2018-12-04 15:20:00,72.25,72.27,72.14,72.21,6200.0,58.4727,58.4889,58.3837,58.4404,6200.0
2018-12-04 15:30:00,72.18,72.34,72.1,72.1,4000.0,58.4161,58.5456,58.3513,58.3513,4000.0
2018-12-04 15:40:00,72.12,72.2,72.05,72.12,10143.0,58.3675,58.4323,58.3109,58.3675,10143.0
2018-12-04 15:50:00,72.16,72.16,71.96,72.15,14986.0,58.3999,58.3999,58.238,58.3918,14986.0
2018-12-06 09:30:00,72.12,72.74,72.1,72.61,8693.0,58.3675,58.8693,58.3513,58.7641,8693.0
2018-12-06 09:40:00,72.5,72.57,72.37,72.41,900.0,58.6751,58.7317,58.5699,58.6022,900.0
2018-12-06 09:50:00,72.19,72.19,72.04,72.07,600.0,58.4242,58.4242,58.3028,58.3271,600.0
2018-12-06 10:00:00,71.94,72.22,71.94,72.22,1600.0,58.2219,58.4485,58.2219,58.4485,1600.0
2018-12-06 10:10:00,72.2,72.2,71.97,71.97,2200.0,58.4323,58.4323,58.2461,58.2461,2200.0
2018-12-06 10:20:00,71.95,72.2,71.95,72.2,2600.0,58.2299,58.4323,58.2299,58.4323,2600.0
2018-12-06 10:30:00,72.23,72.25,72.13,72.13,1600.0,58.4566,58.4727,58.3756,58.3756,1600.0
2018-12-06 10:40:00,72.14,72.14,72.0,72.01,1300.0,58.3837,58.3837,58.2704,58.2785,1300.0
2018-12-06 10:50:00,72.03,72.29,72.03,72.29,2000.0,58.2947,58.5051,58.2947,58.5051,2000.0
2018-12-06 11:00:00,72.27,72.27,72.12,72.12,3300.0,58.4889,58.4889,58.3675,58.3675,3300.0
2018-12-06 11:10:00,72.12,72.19,72.02,72.19,1700.0,58.3675,58.4242,58.2866,58.4242,1700.0
2018-12-06 11:20:00,72.23,72.23,72.09,72.12,2100.0,58.4566,58.4566,58.3432,58.3675,2100.0
2018-12-06 11:30:00,72.16,72.19,72.05,72.05,1113.0,58.3999,58.4242,58.3109,58.3109,1113.0
2018-12-06 11:40:00,72.06,72.08,71.96,71.99,2000.0,58.319,58.3352,58.238,58.2623,2000.0
2018-12-06 11:50:00,72.0,72.12,72.0,72.09,900.0,58.2704,58.3675,58.2704,58.3432,900.0
2018-12-06 12:00:00,72.14,72.36,72.14,72.36,1100.0,58.3837,58.5618,58.3837,58.5618,1100.0
2018-12-06 12:10:00,72.32,72.38,72.3,72.33,1600.0,58.5294,58.5779,58.5132,58.5375,1600.0
2018-12-06 12:20:00,72.33,72.42,72.31,72.41,1900.0,58.5375,58.6103,58.5213,58.6022,1900.0
2018-12-06 12:30:00,72.37,72.63,72.37,72.62,3400.0,58.5699,58.7803,58.5699,58.7722,3400.0
2018-12-06 12:40:00,72.65,72.98,72.63,72.97,4200.0,58.7965,59.0635,58.7803,59.0554,4200.0
2018-12-06 12:50:00,72.97,73.0,72.84,72.94,1800.0,59.0554,59.0797,58.9502,59.0312,1800.0
2018-12-06 13:00:00,72.95,73.03,72.92,72.99,2614.0,59.0393,59.104,59.015,59.0716,2614.0
2018-12-06 13:10:00,73.04,73.09,73.03,73.04,2600.0,59.1121,59.1526,59.104,59.1121,2600.0
2018-12-06 13:20:00,73.02,73.04,72.83,72.84,2300.0,59.0959,59.1121,58.9421,58.9502,2300.0
2018-12-06 13:30:00,72.85,72.93,72.85,72.9,1400.0,58.9583,59.0231,58.9583,58.9988,1400.0
2018-12-06 13:40:00,72.97,73.11,72.96,73.09,1300.0,59.0554,59.1687,59.0473,59.1526,1300.0
2018-12-06 13:50:00,73.16,73.2,73.1,73.2,1700.0,59.2092,59.2416,59.1607,59.2416,1700.0
2018-12-06 14:00:00,73.37,73.4,73.24,73.28,2011.0,59.3792,59.4034,59.274,59.3063,2011.0
2018-12-06 14:10:00,73.19,73.32,73.18,73.18,1800.0,59.2335,59.3387,59.2254,59.2254,1800.0
2018-12-06 14:20:00,73.21,73.42,73.14,73.39,1642.0,59.2497,59.4196,59.193,59.3954,1642.0
2018-12-06 14:30:00,73.39,73.39,73.27,73.31,2200.0,59.3954,59.3954,59.2982,59.3306,2200.0
2018-12-06 14:40:00,73.35,73.42,73.27,73.32,1812.0,59.363,59.4196,59.2982,59.3387,1812.0
2018-12-06 14:50:00,73.39,73.77,73.38,73.74,3100.0,59.3954,59.7029,59.3873,59.6786,3100.0
2018-12-06 15:00:00,73.77,73.8,73.58,73.67,3725.0,59.7029,59.7272,59.5491,59.622,3725.0
2018-12-06 15:10:00,73.66,73.74,73.62,73.74,2541.0,59.6139,59.6786,59.5815,59.6786,2541.0
2018-12-06 15:20:00,73.72,73.83,73.72,73.81,4300.0,59.6624,59.7515,59.6624,59.7353,4300.0
2018-12-06 15:30:00,73.79,74.11,73.79,74.09,5589.0,59.7191,59.9781,59.7191,59.9619,5589.0
2018-12-06 15:40:00,74.08,74.48,74.08,74.48,10489.0,59.9538,60.2775,59.9538,60.2775,10489.0
2018-12-06 15:50:00,74.47,74.73,74.41,74.71,25220.0,60.2694,60.4798,60.2209,60.4636,25220.0
2018-12-07 09:30:00,74.12,74.12,73.03,73.07,3400.0,59.9862,59.9862,59.104,59.1364,3400.0
2018-12-07 09:40:00,73.14,73.32,73.1,73.31,6374.0,59.193,59.3387,59.1607,59.3306,6374.0
2018-12-07 09:50:00,73.39,73.41,73.18,73.31,10169.0,59.3954,59.4115,59.2254,59.3306,10169.0
2018-12-07 10:00:00,73.27,73.58,73.26,73.58,2100.0,59.2982,59.5491,59.2901,59.5491,2100.0
2018-12-07 10:10:00,73.68,73.73,73.5,73.54,4700.0,59.6301,59.6705,59.4844,59.5168,4700.0
2018-12-07 10:20:00,73.63,73.63,73.41,73.49,3100.0,59.5896,59.5896,59.4115,59.4763,3100.0
2018-12-07 10:30:00,73.52,73.61,73.46,73.56,1600.0,59.5006,59.5734,59.452,59.5329,1600.0
2018-12-07 10:40:00,73.54,73.64,73.54,73.61,2200.0,59.5168,59.5977,59.5168,59.5734,2200.0
2018-12-07 10:50:00,73.6,73.78,73.6,73.78,3000.0,59.5653,59.711,59.5653,59.711,3000.0
2018-12-07 11:00:00,73.76,73.81,73.72,73.73,4208.0,59.6948,59.7353,59.6624,59.6705,4208.0
2018-12-07 11:10:00,73.78,73.78,73.61,73.74,3951.0,59.711,59.711,59.5734,59.6786,3951.0
2018-12-07 11:20:00,73.73,73.77,73.61,73.69,2500.0,59.6705,59.7029,59.5734,59.6381,2500.0
2018-12-07 11:30:00,73.66,73.93,73.66,73.92,7153.0,59.6139,59.8324,59.6139,59.8243,7153.0
2018-12-07 11:40:00,73.91,74.0,73.86,74.0,2200.0,59.8162,59.889,59.7757,59.889,2200.0
2018-12-07 11:50:00,73.99,74.0,73.91,73.97,3750.0,59.8809,59.889,59.8162,59.8648,3750.0
2018-12-07 12:00:00,74.05,74.05,73.97,74.01,1000.0,59.9295,59.9295,59.8648,59.8971,1000.0
2018-12-07 12:10:00,74.07,74.19,73.99,74.0,3113.0,59.9457,60.0428,59.8809,59.889,3113.0
2018-12-07 12:20:00,74.07,74.1,73.99,73.99,1599.0,59.9457,59.97,59.8809,59.8809,1599.0
2018-12-07 12:30:00,73.96,74.01,73.95,74.0,1400.0,59.8567,59.8971,59.8486,59.889,1400.0
2018-12-07 12:40:00,73.99,74.07,73.97,73.98,2400.0,59.8809,59.9457,59.8648,59.8728,2400.0
2018-12-07 12:50:00,74.0,74.26,74.0,74.21,3300.0,59.889,60.0995,59.889,60.059,3300.0
2018-12-07 13:00:00,74.21,74.21,74.04,74.07,2200.0,60.059,60.059,59.9214,59.9457,2200.0
2018-12-07 13:10:00,74.14,74.15,73.82,73.82,2000.0,60.0023,60.0104,59.7434,59.7434,2000.0
2018-12-07 13:20:00,73.84,73.85,73.7,73.76,2100.0,59.7595,59.7676,59.6462,59.6948,2100.0
2018-12-07 13:30:00,73.75,73.78,73.68,73.76,2064.0,59.6867,59.711,59.6301,59.6948,2064.0
2018-12-07 13:40:00,73.77,73.77,73.61,73.61,2577.0,59.7029,59.7029,59.5734,59.5734,2577.0
2018-12-07 13:50:00,73.64,73.71,73.59,73.62,2000.0,59.5977,59.6543,59.5572,59.5815,2000.0
2018-12-07 14:00:00,73.55,73.59,73.44,73.44,1161.0,59.5248,59.5572,59.4358,59.4358,1161.0
2018-12-07 14:10:00,73.42,73.49,73.42,73.44,1300.0,59.4196,59.4763,59.4196,59.4358,1300.0
2018-12-07 14:20:00,73.57,73.58,73.45,73.49,2200.0,59.541,59.5491,59.4439,59.4763,2200.0
2018-12-07 14:30:00,73.5,73.57,73.48,73.51,3800.0,59.4844,59.541,59.4682,59.4925,3800.0
2018-12-07 14:40:00,73.51,73.63,73.45,73.63,3023.0,59.4925,59.5896,59.4439,59.5896,3023.0
2018-12-07 14:50:00,73.74,73.77,73.58,73.59,2507.0,59.6786,59.7029,59.5491,59.5572,2507.0
2018-12-07 15:00:00,73.58,73.69,73.55,73.66,3930.0,59.5491,59.6381,59.5248,59.6139,3930.0
2018-12-07 15:10:00,73.66,73.75,73.61,73.72,2911.0,59.6139,59.6867,59.5734,59.6624,2911.0
2018-12-07 15:20:00,73.73,73.86,73.62,73.86,2181.0,59.6705,59.7757,59.5815,59.7757,2181.0
2018-12-07 15:30:00,73.81,74.02,73.81,73.86,6707.0,59.7353,59.9052,59.7353,59.7757,6707.0
2018-12-07 15:40:00,73.83,73.96,73.83,73.89,4900.0,59.7515,59.8567,59.7515,59.8,4900.0
2018-12-07 15:50:00,73.89,74.02,73.79,73.79,9909.0,59.8,59.9052,59.7191,59.7191,9909.0
2018-12-10 09:30:00,73.78,73.78,73.1,73.1,2200.0,59.711,59.711,59.1607,59.1607,2200.0
2018-12-10 09:40:00,73.2,73.21,73.14,73.21,3879.0,59.2416,59.2497,59.193,59.2497,3879.0
2018-12-10 09:50:00,72.95,73.12,72.92,73.12,1097.0,59.0393,59.1768,59.015,59.1768,1097.0
2018-12-10 10:00:00,72.97,73.15,72.95,73.03,1200.0,59.0554,59.2011,59.0393,59.104,1200.0
2018-12-10 10:10:00,73.04,73.18,72.95,73.18,2900.0,59.1121,59.2254,59.0393,59.2254,2900.0
2018-12-10 10:20:00,73.22,73.41,73.22,73.36,1600.0,59.2578,59.4115,59.2578,59.3711,1600.0
2018-12-10 10:30:00,73.34,73.34,72.95,72.98,3300.0,59.3549,59.3549,59.0393,59.0635,3300.0
2018-12-10 10:40:00,73.02,73.08,72.83,73.05,2900.0,59.0959,59.1445,58.9421,59.1202,2900.0
2018-12-10 10:50:00,72.89,73.01,72.79,72.95,2207.0,58.9907,59.0878,58.9098,59.0393,2207.0
2018-12-10 11:00:00,72.99,72.99,72.49,72.77,3100.0,59.0716,59.0716,58.667,58.8936,3100.0
2018-12-10 11:10:00,72.78,72.83,72.56,72.65,2100.0,58.9017,58.9421,58.7236,58.7965,2100.0
2018-12-10 11:20:00,72.64,72.7,72.55,72.61,1707.0,58.7884,58.8369,58.7155,58.7641,1707.0
2018-12-10 11:30:00,72.5,72.53,72.31,72.53,2035.0,58.6751,58.6993,58.5213,58.6993,2035.0
2018-12-10 11:40:00,72.55,72.78,72.55,72.66,1300.0,58.7155,58.9017,58.7155,58.8046,1300.0
2018-12-10 11:50:00,72.71,72.71,72.53,72.53,1700.0,58.845,58.845,58.6993,58.6993,1700.0
2018-12-10 12:00:00,72.58,72.61,72.54,72.61,1100.0,58.7398,58.7641,58.7074,58.7641,1100.0
2018-12-10 12:10:00,72.66,72.73,72.54,72.54,600.0,58.8046,58.8612,58.7074,58.7074,600.0
2018-12-10 12:20:00,72.51,72.65,72.48,72.65,700.0,58.6832,58.7965,58.6589,58.7965,700.0
2018-12-10 12:30:00,72.69,72.82,72.69,72.82,1300.0,58.8288,58.934,58.8288,58.934,1300.0
2018-12-10 12:40:00,72.84,72.95,72.84,72.92,1200.0,58.9502,59.0393,58.9502,59.015,1200.0
2018-12-10 12:50:00,72.91,72.96,72.8,72.81,1000.0,59.0069,59.0473,58.9179,58.926,1000.0
2018-12-10 13:00:00,72.82,72.89,72.77,72.89,1400.0,58.934,58.9907,58.8936,58.9907,1400.0
2018-12-10 13:10:00,72.9,73.0,72.9,72.98,700.0,58.9988,59.0797,58.9988,59.0635,700.0
2018-12-10 13:20:00,73.03,73.03,72.88,72.89,600.0,59.104,59.104,58.9826,58.9907,600.0
2018-12-10 13:30:00,72.92,73.02,72.92,72.98,900.0,59.015,59.0959,59.015,59.0635,900.0
2018-12-10 13:40:00,72.9,72.93,72.87,72.93,600.0,58.9988,59.0231,58.9745,59.0231,600.0
2018-12-10 13:50:00,72.98,73.08,72.98,73.08,900.0,59.0635,59.1445,59.0635,59.1445,900.0
2018-12-10 14:00:00,73.1,73.14,73.06,73.11,700.0,59.1607,59.193,59.1283,59.1687,700.0
2018-12-10 14:10:00,73.08,73.16,73.08,73.1,1000.0,59.1445,59.2092,59.1445,59.1607,1000.0
2018-12-10 14:20:00,73.14,73.18,73.13,73.18,400.0,59.193,59.2254,59.1849,59.2254,400.0
2018-12-10 14:30:00,73.19,73.31,73.18,73.31,920.0,59.2335,59.3306,59.2254,59.3306,920.0
2018-12-10 14:40:00,73.28,73.3,73.23,73.23,1400.0,59.3063,59.3225,59.2659,59.2659,1400.0
2018-12-10 14:50:00,73.23,73.26,73.12,73.12,1500.0,59.2659,59.2901,59.1768,59.1768,1500.0
2018-12-10 15:00:00,73.19,73.19,73.08,73.16,1292.0,59.2335,59.2335,59.1445,59.2092,1292.0
2018-12-10 15:10:00,73.18,73.19,73.02,73.05,2402.0,59.2254,59.2335,59.0959,59.1202,2402.0
2018-12-10 15:20:00,73.06,73.06,73.0,73.05,2400.0,59.1283,59.1283,59.0797,59.1202,2400.0
2018-12-10 15:30:00,73.09,73.35,73.09,73.3,5600.0,59.1526,59.363,59.1526,59.3225,5600.0
2018-12-10 15:40:00,73.31,73.34,73.09,73.11,6398.0,59.3306,59.3549,59.1526,59.1687,6398.0
2018-12-10 15:50:00,73.09,73.12,73.04,73.04,11043.0,59.1526,59.1768,59.1121,59.1121,11043.0
2018-12-11 09:30:00,73.2,73.51,73.1,73.33,48058.0,59.2416,59.4925,59.1607,59.3468,48058.0
2018-12-11 09:40:00,73.35,73.47,73.07,73.08,17602.0,59.363,59.4601,59.1364,59.1445,17602.0
2018-12-11 09:50:00,73.06,73.28,73.04,73.17,8163.0,59.1283,59.3063,59.1121,59.2173,8163.0
2018-12-11 10:00:00,73.07,73.22,72.96,72.96,10259.0,59.1364,59.2578,59.0473,59.0473,10259.0
2018-12-11 10:10:00,72.96,73.19,72.96,73.19,9626.0,59.0473,59.2335,59.0473,59.2335,9626.0
2018-12-11 10:20:00,73.19,73.25,73.14,73.18,9823.0,59.2335,59.282,59.193,59.2254,9823.0
2018-12-11 10:30:00,73.17,73.2,73.01,73.16,6971.0,59.2173,59.2416,59.0878,59.2092,6971.0
2018-12-11 10:40:00,73.14,73.39,73.13,73.36,7649.0,59.193,59.3954,59.1849,59.3711,7649.0
2018-12-11 10:50:00,73.36,73.39,73.27,73.39,6525.0,59.3711,59.3954,59.2982,59.3954,6525.0
2018-12-11 11:00:00,73.43,73.55,73.4,73.46,7176.0,59.4277,59.5248,59.4034,59.452,7176.0
2018-12-11 11:10:00,73.46,73.47,73.32,73.32,9017.0,59.452,59.4601,59.3387,59.3387,9017.0
2018-12-11 11:20:00,73.32,73.46,73.32,73.39,6925.0,59.3387,59.452,59.3387,59.3954,6925.0
2018-12-11 11:30:00,73.39,73.4,73.2,73.2,10515.0,59.3954,59.4034,59.2416,59.2416,10515.0
2018-12-11 11:40:00,73.2,73.26,73.14,73.26,10186.0,59.2416,59.2901,59.193,59.2901,10186.0
2018-12-11 11:50:00,73.27,73.34,73.16,73.31,7431.0,59.2982,59.3549,59.2092,59.3306,7431.0
2018-12-11 12:00:00,73.31,73.31,73.15,73.19,9100.0,59.3306,59.3306,59.2011,59.2335,9100.0
2018-12-11 12:10:00,73.19,73.21,73.13,73.13,5100.0,59.2335,59.2497,59.1849,59.1849,5100.0
2018-12-11 12:20:00,73.15,73.29,73.14,73.29,7689.0,59.2011,59.3144,59.193,59.3144,7689.0
2018-12-11 12:30:00,73.28,73.36,73.26,73.28,7650.0,59.3063,59.3711,59.2901,59.3063,7650.0
2018-12-11 12:40:00,73.29,73.53,73.29,73.53,6278.0,59.3144,59.5087,59.3144,59.5087,6278.0
2018-12-11 12:50:00,73.56,73.62,73.56,73.6,4224.0,59.5329,59.5815,59.5329,59.5653,4224.0
2018-12-11 13:00:00,73.6,73.75,73.6,73.71,6634.0,59.5653,59.6867,59.5653,59.6543,6634.0
2018-12-11 13:10:00,73.72,73.8,73.6,73.8,8237.0,59.6624,59.7272,59.5653,59.7272,8237.0
2018-12-11 13:20:00,73.8,73.84,73.65,73.65,7097.0,59.7272,59.7595,59.6058,59.6058,7097.0
2018-12-11 13:30:00,73.65,73.82,73.64,73.82,7165.0,59.6058,59.7434,59.5977,59.7434,7165.0
2018-12-11 13:40:00,73.81,73.81,73.6,73.64,7761.0,59.7353,59.7353,59.5653,59.5977,7761.0
2018-12-11 13:50:00,73.64,73.68,73.57,73.59,7571.0,59.5977,59.6301,59.541,59.5572,7571.0
2018-12-11 14:00:00,73.55,73.64,73.52,73.52,7229.0,59.5248,59.5977,59.5006,59.5006,7229.0
2018-12-11 14:10:00,73.52,73.61,73.52,73.61,8618.0,59.5006,59.5734,59.5006,59.5734,8618.0
2018-12-11 14:20:00,73.61,73.62,73.58,73.6,10761.0,59.5734,59.5815,59.5491,59.5653,10761.0
2018-12-11 14:30:00,73.59,73.61,73.49,73.5,8980.0,59.5572,59.5734,59.4763,59.4844,8980.0
2018-12-11 14:40:00,73.51,73.73,73.51,73.6,8733.0,59.4925,59.6705,59.4925,59.5653,8733.0
2018-12-11 14:50:00,73.6,73.65,73.49,73.49,5939.0,59.5653,59.6058,59.4763,59.4763,5939.0
2018-12-11 15:00:00,73.5,73.5,73.41,73.47,8532.0,59.4844,59.4844,59.4115,59.4601,8532.0
2018-12-11 15:10:00,73.5,73.72,73.5,73.69,5271.0,59.4844,59.6624,59.4844,59.6381,5271.0
2018-12-11 15:20:00,73.69,73.69,73.54,73.58,8774.0,59.6381,59.6381,59.5168,59.5491,8774.0
2018-12-11 15:30:00,73.55,73.6,73.39,73.44,5200.0,59.5248,59.5653,59.3954,59.4358,5200.0
2018-12-11 15:40:00,73.43,73.46,73.29,73.29,5600.0,59.4277,59.452,59.3144,59.3144,5600.0
2018-12-11 15:50:00,73.28,73.28,73.04,73.04,13431.0,59.3063,59.3063,59.1121,59.1121,13431.0
2018-12-12 09:30:00,73.53,73.74,73.46,73.63,1839.0,59.5087,59.6786,59.452,59.5896,1839.0
2018-12-12 09:40:00,73.69,73.69,73.43,73.43,900.0,59.6381,59.6381,59.4277,59.4277,900.0
2018-12-12 09:50:00,73.32,73.43,73.32,73.43,1200.0,59.3387,59.4277,59.3387,59.4277,1200.0
2018-12-12 10:00:00,73.42,73.52,73.25,73.51,2300.0,59.4196,59.5006,59.282,59.4925,2300.0
2018-12-12 10:10:00,73.43,73.48,73.3,73.42,1700.0,59.4277,59.4682,59.3225,59.4196,1700.0
2018-12-12 10:20:00,73.38,73.4,73.22,73.28,2300.0,59.3873,59.4034,59.2578,59.3063,2300.0
2018-12-12 10:30:00,73.33,73.37,73.2,73.2,1500.0,59.3468,59.3792,59.2416,59.2416,1500.0
2018-12-12 10:40:00,73.14,73.19,73.0,73.0,1700.0,59.193,59.2335,59.0797,59.0797,1700.0
2018-12-12 10:50:00,73.01,73.2,73.01,73.08,2932.0,59.0878,59.2416,59.0878,59.1445,2932.0
2018-12-12 11:00:00,73.11,73.18,73.09,73.12,993.0,59.1687,59.2254,59.1526,59.1768,993.0
2018-12-12 11:10:00,73.06,73.08,72.76,72.76,2578.0,59.1283,59.1445,58.8855,58.8855,2578.0
2018-12-12 11:20:00,72.75,72.75,72.53,72.55,2516.0,58.8774,58.8774,58.6993,58.7155,2516.0
2018-12-12 11:30:00,72.58,72.58,72.35,72.35,2500.0,58.7398,58.7398,58.5537,58.5537,2500.0
2018-12-12 11:40:00,72.38,72.43,72.3,72.43,2005.0,58.5779,58.6184,58.5132,58.6184,2005.0
2018-12-12 11:50:00,72.41,72.41,72.21,72.25,2000.0,58.6022,58.6022,58.4404,58.4727,2000.0
2018-12-12 12:00:00,72.25,72.4,72.25,72.28,2710.0,58.4727,58.5941,58.4727,58.497,2710.0
2018-12-12 12:10:00,72.27,72.3,72.01,72.06,3200.0,58.4889,58.5132,58.2785,58.319,3200.0
2018-12-12 12:20:00,72.11,72.21,72.02,72.02,1700.0,58.3594,58.4404,58.2866,58.2866,1700.0
2018-12-12 12:30:00,72.0,72.0,71.81,71.82,800.0,58.2704,58.2704,58.1166,58.1247,800.0
2018-12-12 12:40:00,71.89,71.89,71.81,71.81,1800.0,58.1814,58.1814,58.1166,58.1166,1800.0
2018-12-12 12:50:00,71.84,71.86,71.79,71.82,1756.0,58.1409,58.1571,58.1005,58.1247,1756.0
2018-12-12 13:00:00,71.79,71.79,71.7,71.74,2400.0,58.1005,58.1005,58.0276,58.06,2400.0
2018-12-12 13:10:00,71.69,71.79,71.65,71.66,2270.0,58.0195,58.1005,57.9872,57.9952,2270.0
2018-12-12 13:20:00,71.65,71.82,71.6,71.81,3000.0,57.9872,58.1247,57.9467,58.1166,3000.0
2018-12-12 13:30:00,71.79,71.84,71.75,71.84,2300.0,58.1005,58.1409,58.0681,58.1409,2300.0
2018-12-12 13:40:00,71.86,71.99,71.86,71.97,3000.0,58.1571,58.2623,58.1571,58.2461,3000.0
2018-12-12 13:50:00,71.98,72.07,71.98,72.04,1600.0,58.2542,58.3271,58.2542,58.3028,1600.0
2018-12-12 14:00:00,72.01,72.04,71.85,71.85,4199.0,58.2785,58.3028,58.149,58.149,4199.0
2018-12-12 14:10:00,71.84,71.92,71.79,71.8,1800.0,58.1409,58.2057,58.1005,58.1085,1800.0
2018-12-12 14:20:00,71.84,71.84,71.69,71.74,2600.0,58.1409,58.1409,58.0195,58.06,2600.0
2018-12-12 14:30:00,71.71,71.83,71.71,71.79,1058.0,58.0357,58.1328,58.0357,58.1005,1058.0
2018-12-12 14:40:00,71.76,71.84,71.68,71.7,1200.0,58.0762,58.1409,58.0114,58.0276,1200.0
2018-12-12 14:50:00,71.69,71.78,71.68,71.77,2200.0,58.0195,58.0924,58.0114,58.0843,2200.0
2018-12-12 15:00:00,71.73,71.9,71.73,71.9,1100.0,58.0519,58.1895,58.0519,58.1895,1100.0
2018-12-12 15:10:00,71.9,71.9,71.81,71.85,900.0,58.1895,58.1895,58.1166,58.149,900.0
2018-12-12 15:20:00,71.87,72.07,71.86,71.99,3800.0,58.1652,58.3271,58.1571,58.2623,3800.0
2018-12-12 15:30:00,72.02,72.28,72.02,72.28,1704.0,58.2866,58.497,58.2866,58.497,1704.0
2018-12-12 15:40:00,72.29,72.31,72.05,72.06,5306.0,58.5051,58.5213,58.3109,58.319,5306.0
2018-12-12 15:50:00,72.04,72.07,71.72,71.72,13129.0,58.3028,58.3271,58.0438,58.0438,13129.0
2018-12-13 09:30:00,72.0,72.62,72.0,72.37,4103.0,58.2704,58.7722,58.2704,58.5699,4103.0
2018-12-13 09:40:00,72.37,72.76,72.33,72.72,2000.0,58.5699,58.8855,58.5375,58.8531,2000.0
2018-12-13 09:50:00,72.68,72.73,72.44,72.44,2900.0,58.8207,58.8612,58.6265,58.6265,2900.0
2018-12-13 10:00:00,72.51,72.96,72.49,72.89,3374.0,58.6832,59.0473,58.667,58.9907,3374.0
2018-12-13 10:10:00,72.8,72.93,72.8,72.83,1900.0,58.9179,59.0231,58.9179,58.9421,1900.0
2018-12-13 10:20:00,72.92,72.93,72.6,72.6,1900.0,59.015,59.0231,58.756,58.756,1900.0
2018-12-13 10:30:00,72.49,72.55,72.36,72.37,1800.0,58.667,58.7155,58.5618,58.5699,1800.0
2018-12-13 10:40:00,72.35,72.53,72.31,72.49,2300.0,58.5537,58.6993,58.5213,58.667,2300.0
2018-12-13 10:50:00,72.5,72.53,72.36,72.38,2500.0,58.6751,58.6993,58.5618,58.5779,2500.0
2018-12-13 11:00:00,72.39,72.61,72.39,72.52,3626.0,58.586,58.7641,58.586,58.6913,3626.0
2018-12-13 11:10:00,72.51,72.54,72.42,72.43,1900.0,58.6832,58.7074,58.6103,58.6184,1900.0
2018-12-13 11:20:00,72.31,72.47,72.29,72.47,1400.0,58.5213,58.6508,58.5051,58.6508,1400.0
2018-12-13 11:30:00,72.43,72.54,72.43,72.53,900.0,58.6184,58.7074,58.6184,58.6993,900.0
2018-12-13 11:40:00,72.49,72.63,72.46,72.59,2000.0,58.667,58.7803,58.6427,58.7479,2000.0
2018-12-13 11:50:00,72.62,72.66,72.58,72.58,1600.0,58.7722,58.8046,58.7398,58.7398,1600.0
2018-12-13 12:00:00,72.48,72.49,72.36,72.49,1400.0,58.6589,58.667,58.5618,58.667,1400.0
2018-12-13 12:10:00,72.54,72.57,72.5,72.56,900.0,58.7074,58.7317,58.6751,58.7236,900.0
2018-12-13 12:20:00,72.52,72.53,72.48,72.48,500.0,58.6913,58.6993,58.6589,58.6589,500.0
2018-12-13 12:30:00,72.47,72.65,72.43,72.65,1800.0,58.6508,58.7965,58.6184,58.7965,1800.0
2018-12-13 12:40:00,72.65,72.65,72.57,72.65,996.0,58.7965,58.7965,58.7317,58.7965,996.0
2018-12-13 12:50:00,72.63,72.67,72.62,72.67,1000.0,58.7803,58.8126,58.7722,58.8126,1000.0
2018-12-13 13:00:00,72.63,72.63,72.53,72.62,2394.0,58.7803,58.7803,58.6993,58.7722,2394.0
2018-12-13 13:10:00,72.55,72.63,72.55,72.61,700.0,58.7155,58.7803,58.7155,58.7641,700.0
2018-12-13 13:20:00,72.61,72.7,72.57,72.63,1000.0,58.7641,58.8369,58.7317,58.7803,1000.0
2018-12-13 13:30:00,72.65,72.72,72.64,72.72,400.0,58.7965,58.8531,58.7884,58.8531,400.0
2018-12-13 13:40:00,72.76,72.76,72.75,72.75,400.0,58.8855,58.8855,58.8774,58.8774,400.0
2018-12-13 13:50:00,72.72,72.74,72.64,72.64,1600.0,58.8531,58.8693,58.7884,58.7884,1600.0
2018-12-13 14:00:00,72.62,72.62,72.43,72.43,700.0,58.7722,58.7722,58.6184,58.6184,700.0
2018-12-13 14:10:00,72.36,72.44,72.36,72.43,500.0,58.5618,58.6265,58.5618,58.6184,500.0
2018-12-13 14:20:00,72.38,72.45,72.38,72.45,700.0,58.5779,58.6346,58.5779,58.6346,700.0
2018-12-13 14:30:00,72.42,72.45,72.42,72.42,1317.0,58.6103,58.6346,58.6103,58.6103,1317.0
2018-12-13 14:40:00,72.44,72.48,72.44,72.48,500.0,58.6265,58.6589,58.6265,58.6589,500.0
2018-12-13 14:50:00,72.51,72.57,72.49,72.52,2192.0,58.6832,58.7317,58.667,58.6913,2192.0
2018-12-13 15:00:00,72.47,72.48,72.47,72.48,200.0,58.6508,58.6589,58.6508,58.6589,200.0
2018-12-13 15:10:00,72.42,72.55,72.42,72.55,1420.0,58.6103,58.7155,58.6103,58.7155,1420.0
2018-12-13 15:20:00,72.56,72.57,72.49,72.49,1873.0,58.7236,58.7317,58.667,58.667,1873.0
2018-12-13 15:30:00,72.46,72.46,72.36,72.41,1400.0,58.6427,58.6427,58.5618,58.6022,1400.0
2018-12-13 15:40:00,72.46,72.53,72.46,72.46,2200.0,58.6427,58.6993,58.6427,58.6427,2200.0
2018-12-13 15:50:00,72.44,72.44,72.22,72.28,9424.0,58.6265,58.6265,58.4485,58.497,9424.0
2018-12-14 09:30:00,72.06,72.06,71.72,71.72,500.0,58.319,58.319,58.0438,58.0438,500.0
2018-12-14 09:40:00,71.9,71.96,71.76,71.77,500.0,58.1895,58.238,58.0762,58.0843,500.0
2018-12-14 09:50:00,71.75,71.83,71.75,71.81,1016.0,58.0681,58.1328,58.0681,58.1166,1016.0
2018-12-14 10:00:00,71.76,72.0,71.76,72.0,1000.0,58.0762,58.2704,58.0762,58.2704,1000.0
2018-12-14 10:10:00,72.02,72.25,72.02,72.16,1400.0,58.2866,58.4727,58.2866,58.3999,1400.0
2018-12-14 10:20:00,72.11,72.24,72.11,72.24,1000.0,58.3594,58.4646,58.3594,58.4646,1000.0
2018-12-14 10:30:00,72.17,72.25,72.14,72.21,900.0,58.408,58.4727,58.3837,58.4404,900.0
2018-12-14 10:40:00,72.24,72.32,72.23,72.32,1100.0,58.4646,58.5294,58.4566,58.5294,1100.0
2018-12-14 10:50:00,72.4,72.4,72.28,72.28,1627.0,58.5941,58.5941,58.497,58.497,1627.0
2018-12-14 11:00:00,72.25,72.32,72.23,72.25,2130.0,58.4727,58.5294,58.4566,58.4727,2130.0
2018-12-14 11:10:00,72.25,72.3,72.21,72.3,1511.0,58.4727,58.5132,58.4404,58.5132,1511.0
2018-12-14 11:20:00,72.3,72.3,72.18,72.18,2038.0,58.5132,58.5132,58.4161,58.4161,2038.0
2018-12-14 11:30:00,72.18,72.26,72.16,72.24,733.0,58.4161,58.4808,58.3999,58.4646,733.0
2018-12-14 11:40:00,72.25,72.3,72.24,72.3,2211.0,58.4727,58.5132,58.4646,58.5132,2211.0
2018-12-14 11:50:00,72.3,72.3,72.16,72.17,945.0,58.5132,58.5132,58.3999,58.408,945.0
2018-12-14 12:00:00,72.19,72.19,72.15,72.15,900.0,58.4242,58.4242,58.3918,58.3918,900.0
2018-12-14 12:10:00,72.13,72.13,71.99,72.02,2080.0,58.3756,58.3756,58.2623,58.2866,2080.0
2018-12-14 12:20:00,72.02,72.04,71.96,72.03,1903.0,58.2866,58.3028,58.238,58.2947,1903.0
2018-12-14 12:30:00,72.05,72.06,71.9,71.9,1138.0,58.3109,58.319,58.1895,58.1895,1138.0
2018-12-14 12:40:00,71.9,71.95,71.89,71.94,2736.0,58.1895,58.2299,58.1814,58.2219,2736.0
2018-12-14 12:50:00,71.97,72.07,71.97,72.07,1376.0,58.2461,58.3271,58.2461,58.3271,1376.0
2018-12-14 13:00:00,72.04,72.04,72.02,72.02,800.0,58.3028,58.3028,58.2866,58.2866,800.0
2018-12-14 13:10:00,72.05,72.1,72.03,72.1,1995.0,58.3109,58.3513,58.2947,58.3513,1995.0
2018-12-14 13:20:00,72.11,72.22,72.11,72.22,600.0,58.3594,58.4485,58.3594,58.4485,600.0
2018-12-14 13:30:00,72.21,72.21,72.16,72.17,600.0,58.4404,58.4404,58.3999,58.408,600.0
2018-12-14 13:40:00,72.19,72.27,72.18,72.21,2476.0,58.4242,58.4889,58.4161,58.4404,2476.0
2018-12-14 13:50:00,72.25,72.28,72.22,72.27,1100.0,58.4727,58.497,58.4485,58.4889,1100.0
2018-12-14 14:00:00,72.26,72.28,72.25,72.25,1086.0,58.4808,58.497,58.4727,58.4727,1086.0
2018-12-14 14:10:00,72.25,72.25,72.18,72.2,1309.0,58.4727,58.4727,58.4161,58.4323,1309.0
2018-12-14 14:20:00,72.23,72.25,72.17,72.19,1000.0,58.4566,58.4727,58.408,58.4242,1000.0
2018-12-14 14:30:00,72.18,72.2,72.08,72.08,1073.0,58.4161,58.4323,58.3352,58.3352,1073.0
2018-12-14 14:40:00,72.05,72.05,71.94,71.94,1836.0,58.3109,58.3109,58.2219,58.2219,1836.0
2018-12-14 14:50:00,71.9,72.0,71.9,72.0,1300.0,58.1895,58.2704,58.1895,58.2704,1300.0
2018-12-14 15:00:00,72.0,72.03,71.94,71.95,1593.0,58.2704,58.2947,58.2219,58.2299,1593.0
2018-12-14 15:10:00,72.06,72.11,72.04,72.1,2159.0,58.319,58.3594,58.3028,58.3513,2159.0
2018-12-14 15:20:00,72.1,72.1,72.01,72.01,1040.0,58.3513,58.3513,58.2785,58.2785,1040.0
2018-12-14 15:30:00,72.0,72.07,71.95,72.06,2000.0,58.2704,58.3271,58.2299,58.319,2000.0
2018-12-14 15:40:00,72.05,72.21,72.04,72.21,4100.0,58.3109,58.4404,58.3028,58.4404,4100.0
2018-12-14 15:50:00,72.19,72.36,72.18,72.34,5084.0,58.4242,58.5618,58.4161,58.5456,5084.0
2018-12-17 09:30:00,72.64,73.44,72.64,72.93,10205.0,58.7884,59.4358,58.7884,59.0231,10205.0
2018-12-17 09:40:00,72.92,72.92,72.58,72.66,2500.0,59.015,59.015,58.7398,58.8046,2500.0
2018-12-17 09:50:00,72.68,72.68,72.39,72.48,3971.0,58.8207,58.8207,58.586,58.6589,3971.0
2018-12-17 10:00:00,72.54,72.69,72.43,72.58,3200.0,58.7074,58.8288,58.6184,58.7398,3200.0
2018-12-17 10:10:00,72.63,72.63,72.31,72.37,4800.0,58.7803,58.7803,58.5213,58.5699,4800.0
2018-12-17 10:20:00,72.39,72.5,72.23,72.26,4059.0,58.586,58.6751,58.4566,58.4808,4059.0
2018-12-17 10:30:00,72.27,72.29,72.1,72.1,2100.0,58.4889,58.5051,58.3513,58.3513,2100.0
2018-12-17 10:40:00,72.11,72.45,72.11,72.42,2100.0,58.3594,58.6346,58.3594,58.6103,2100.0
2018-12-17 10:50:00,72.37,72.37,72.27,72.31,3698.0,58.5699,58.5699,58.4889,58.5213,3698.0
2018-12-17 11:00:00,72.32,72.32,72.2,72.3,5000.0,58.5294,58.5294,58.4323,58.5132,5000.0
2018-12-17 11:10:00,72.29,72.3,72.04,72.06,6600.0,58.5051,58.5132,58.3028,58.319,6600.0
2018-12-17 11:20:00,72.06,72.15,71.98,72.0,4400.0,58.319,58.3918,58.2542,58.2704,4400.0
2018-12-17 11:30:00,72.0,72.18,71.97,72.18,3702.0,58.2704,58.4161,58.2461,58.4161,3702.0
2018-12-17 11:40:00,72.25,72.29,72.19,72.28,2707.0,58.4727,58.5051,58.4242,58.497,2707.0
2018-12-17 11:50:00,72.21,72.21,72.14,72.21,1800.0,58.4404,58.4404,58.3837,58.4404,1800.0
2018-12-17 12:00:00,72.22,72.22,72.05,72.05,1300.0,58.4485,58.4485,58.3109,58.3109,1300.0
2018-12-17 12:10:00,72.06,72.07,71.94,71.96,2400.0,58.319,58.3271,58.2219,58.238,2400.0
2018-12-17 12:20:00,71.92,71.93,71.74,71.77,3199.0,58.2057,58.2138,58.06,58.0843,3199.0
2018-12-17 12:30:00,71.74,71.74,71.46,71.46,5600.0,58.06,58.06,57.8334,57.8334,5600.0
2018-12-17 12:40:00,71.45,71.52,71.33,71.36,1600.0,57.8253,57.8819,57.7282,57.7525,1600.0
2018-12-17 12:50:00,71.35,71.36,70.86,70.89,4355.0,57.7444,57.7525,57.3478,57.3721,4355.0
2018-12-17 13:00:00,70.86,70.97,70.82,70.86,1000.0,57.3478,57.4368,57.3154,57.3478,1000.0
2018-12-17 13:10:00,70.94,71.17,70.89,71.17,1904.0,57.4125,57.5987,57.3721,57.5987,1904.0
2018-12-17 13:20:00,71.19,71.27,71.18,71.24,1400.0,57.6149,57.6796,57.6068,57.6553,1400.0
2018-12-17 13:30:00,71.17,71.26,71.16,71.26,2300.0,57.5987,57.6715,57.5906,57.6715,2300.0
2018-12-17 13:40:00,71.26,71.4,71.26,71.33,2208.0,57.6715,57.7848,57.6715,57.7282,2208.0
2018-12-17 13:50:00,71.35,71.5,71.35,71.45,1600.0,57.7444,57.8658,57.7444,57.8253,1600.0
2018-12-17 14:00:00,71.4,71.4,71.06,71.06,2700.0,57.7848,57.7848,57.5097,57.5097,2700.0
2018-12-17 14:10:00,71.06,71.1,70.91,71.06,2300.0,57.5097,57.542,57.3883,57.5097,2300.0
2018-12-17 14:20:00,71.02,71.19,71.02,71.18,2400.0,57.4773,57.6149,57.4773,57.6068,2400.0
2018-12-17 14:30:00,71.16,71.39,71.16,71.39,1939.0,57.5906,57.7767,57.5906,57.7767,1939.0
2018-12-17 14:40:00,71.4,71.51,71.37,71.48,3736.0,57.7848,57.8738,57.7605,57.8496,3736.0
2018-12-17 14:50:00,71.44,71.48,71.34,71.41,1948.0,57.8172,57.8496,57.7363,57.7929,1948.0
2018-12-17 15:00:00,71.34,71.42,71.34,71.4,2500.0,57.7363,57.801,57.7363,57.7848,2500.0
2018-12-17 15:10:00,71.35,71.55,71.29,71.29,2701.0,57.7444,57.9062,57.6958,57.6958,2701.0
2018-12-17 15:20:00,71.3,71.35,71.1,71.15,4244.0,57.7039,57.7444,57.542,57.5825,4244.0
2018-12-17 15:30:00,71.16,71.16,70.78,70.78,5400.0,57.5906,57.5906,57.2831,57.2831,5400.0
2018-12-17 15:40:00,70.74,70.8,70.39,70.42,7850.0,57.2507,57.2992,56.9674,56.9917,7850.0
2018-12-17 15:50:00,70.47,70.85,70.47,70.71,12250.0,57.0322,57.3397,57.0322,57.2264,12250.0
2018-12-18 09:30:00,71.09,71.55,71.09,71.36,1900.0,57.5339,57.9062,57.5339,57.7525,1900.0
2018-12-18 09:40:00,71.23,71.55,71.22,71.51,2500.0,57.6472,57.9062,57.6391,57.8738,2500.0
2018-12-18 09:50:00,71.51,71.56,71.38,71.54,2500.0,57.8738,57.9143,57.7686,57.8981,2500.0
2018-12-18 10:00:00,71.59,71.82,71.57,71.64,2800.0,57.9386,58.1247,57.9224,57.9791,2800.0
2018-12-18 10:10:00,71.67,71.67,71.49,71.55,2900.0,58.0033,58.0033,57.8577,57.9062,2900.0
2018-12-18 10:20:00,71.53,71.85,71.45,71.78,2300.0,57.89,58.149,57.8253,58.0924,2300.0
2018-12-18 10:30:00,71.73,71.75,71.5,71.59,2500.0,58.0519,58.0681,57.8658,57.9386,2500.0
2018-12-18 10:40:00,71.61,71.65,71.35,71.41,2622.0,57.9548,57.9872,57.7444,57.7929,2622.0
2018-12-18 10:50:00,71.45,71.56,71.42,71.53,2700.0,57.8253,57.9143,57.801,57.89,2700.0
2018-12-18 11:00:00,71.51,71.52,71.44,71.52,1308.0,57.8738,57.8819,57.8172,57.8819,1308.0
2018-12-18 11:10:00,71.5,71.68,71.5,71.6,3200.0,57.8658,58.0114,57.8658,57.9467,3200.0
2018-12-18 11:20:00,71.6,71.72,71.52,71.72,3000.0,57.9467,58.0438,57.8819,58.0438,3000.0
2018-12-18 11:30:00,71.75,71.82,71.66,71.76,2731.0,58.0681,58.1247,57.9952,58.0762,2731.0
2018-12-18 11:40:00,71.83,71.83,71.72,71.74,2818.0,58.1328,58.1328,58.0438,58.06,2818.0
2018-12-18 11:50:00,71.75,71.82,71.67,71.67,3600.0,58.0681,58.1247,58.0033,58.0033,3600.0
2018-12-18 12:00:00,71.68,71.82,71.68,71.76,3189.0,58.0114,58.1247,58.0114,58.0762,3189.0
2018-12-18 12:10:00,71.75,71.82,71.66,71.82,3876.0,58.0681,58.1247,57.9952,58.1247,3876.0
2018-12-18 12:20:00,71.83,71.87,71.83,71.85,1900.0,58.1328,58.1652,58.1328,58.149,1900.0
2018-12-18 12:30:00,71.79,71.88,71.73,71.76,1700.0,58.1005,58.1733,58.0519,58.0762,1700.0
2018-12-18 12:40:00,71.76,71.76,71.68,71.73,1600.0,58.0762,58.0762,58.0114,58.0519,1600.0
2018-12-18 12:50:00,71.71,71.76,71.67,71.73,1500.0,58.0357,58.0762,58.0033,58.0519,1500.0
2018-12-18 13:00:00,71.72,71.72,71.62,71.62,1600.0,58.0438,58.0438,57.9629,57.9629,1600.0
2018-12-18 13:10:00,71.62,71.62,71.48,71.49,1400.0,57.9629,57.9629,57.8496,57.8577,1400.0
2018-12-18 13:20:00,71.54,71.54,71.5,71.53,500.0,57.8981,57.8981,57.8658,57.89,500.0
2018-12-18 13:30:00,71.53,71.53,71.43,71.43,1200.0,57.89,57.89,57.8091,57.8091,1200.0
2018-12-18 13:40:00,71.4,71.44,71.39,71.44,1500.0,57.7848,57.8172,57.7767,57.8172,1500.0
2018-12-18 13:50:00,71.43,71.43,71.3,71.32,1400.0,57.8091,57.8091,57.7039,57.7201,1400.0
2018-12-18 14:00:00,71.4,71.4,71.32,71.35,1694.0,57.7848,57.7848,57.7201,57.7444,1694.0
2018-12-18 14:10:00,71.43,71.43,71.36,71.38,2000.0,57.8091,57.8091,57.7525,57.7686,2000.0
2018-12-18 14:20:00,71.4,71.5,71.4,71.45,1700.0,57.7848,57.8658,57.7848,57.8253,1700.0
2018-12-18 14:30:00,71.45,71.46,71.33,71.36,2000.0,57.8253,57.8334,57.7282,57.7525,2000.0
2018-12-18 14:40:00,71.41,71.41,71.13,71.15,2191.0,57.7929,57.7929,57.5663,57.5825,2191.0
2018-12-18 14:50:00,71.16,71.22,70.91,70.93,2957.0,57.5906,57.6391,57.3883,57.4044,2957.0
2018-12-18 15:00:00,70.94,71.07,70.9,70.93,2100.0,57.4125,57.5178,57.3802,57.4044,2100.0
2018-12-18 15:10:00,70.99,71.32,70.99,71.27,3800.0,57.453,57.7201,57.453,57.6796,3800.0
2018-12-18 15:20:00,71.22,71.26,71.12,71.14,3148.0,57.6391,57.6715,57.5582,57.5744,3148.0
2018-12-18 15:30:00,71.15,71.32,71.15,71.21,2900.0,57.5825,57.7201,57.5825,57.6311,2900.0
2018-12-18 15:40:00,71.18,71.62,71.18,71.62,5520.0,57.6068,57.9629,57.6068,57.9629,5520.0
2018-12-18 15:50:00,71.61,71.62,71.35,71.4,8900.0,57.9548,57.9629,57.7444,57.7848,8900.0
2018-12-19 09:30:00,71.55,71.55,71.05,71.39,13208.0,57.9062,57.9062,57.5016,57.7767,13208.0
2018-12-19 09:40:00,71.32,71.36,70.84,70.84,8573.0,57.7201,57.7525,57.3316,57.3316,8573.0
2018-12-19 09:50:00,70.84,71.13,70.83,71.09,6181.0,57.3316,57.5663,57.3235,57.5339,6181.0
2018-12-19 10:00:00,71.15,71.35,71.15,71.34,4012.0,57.5825,57.7444,57.5825,57.7363,4012.0
2018-12-19 10:10:00,71.42,71.57,71.35,71.52,3364.0,57.801,57.9224,57.7444,57.8819,3364.0
2018-12-19 10:20:00,71.53,71.88,71.53,71.88,2740.0,57.89,58.1733,57.89,58.1733,2740.0
2018-12-19 10:30:00,71.87,71.9,71.82,71.9,2575.0,58.1652,58.1895,58.1247,58.1895,2575.0
2018-12-19 10:40:00,71.89,71.95,71.87,71.9,1200.0,58.1814,58.2299,58.1652,58.1895,1200.0
2018-12-19 10:50:00,71.93,72.06,71.89,72.06,1979.0,58.2138,58.319,58.1814,58.319,1979.0
2018-12-19 11:00:00,72.0,72.06,71.94,72.01,1500.0,58.2704,58.319,58.2219,58.2785,1500.0
2018-12-19 11:10:00,72.0,72.12,71.98,72.0,2065.0,58.2704,58.3675,58.2542,58.2704,2065.0
2018-12-19 11:20:00,71.93,72.29,71.92,72.29,4745.0,58.2138,58.5051,58.2057,58.5051,4745.0
2018-12-19 11:30:00,72.23,72.23,72.07,72.07,2300.0,58.4566,58.4566,58.3271,58.3271,2300.0
2018-12-19 11:40:00,71.99,72.0,71.84,71.89,3849.0,58.2623,58.2704,58.1409,58.1814,3849.0
2018-12-19 11:50:00,71.9,72.01,71.85,71.97,2200.0,58.1895,58.2785,58.149,58.2461,2200.0
2018-12-19 12:00:00,71.97,72.1,71.97,72.1,1700.0,58.2461,58.3513,58.2461,58.3513,1700.0
2018-12-19 12:10:00,72.09,72.15,72.01,72.01,2500.0,58.3432,58.3918,58.2785,58.2785,2500.0
2018-12-19 12:20:00,72.08,72.17,72.06,72.14,1800.0,58.3352,58.408,58.319,58.3837,1800.0
2018-12-19 12:30:00,72.15,72.15,72.0,72.0,2100.0,58.3918,58.3918,58.2704,58.2704,2100.0
2018-12-19 12:40:00,72.0,72.1,72.0,72.1,1600.0,58.2704,58.3513,58.2704,58.3513,1600.0
2018-12-19 12:50:00,72.05,72.09,71.91,71.91,1005.0,58.3109,58.3432,58.1976,58.1976,1005.0
2018-12-19 13:00:00,71.92,71.93,71.87,71.92,1600.0,58.2057,58.2138,58.1652,58.2057,1600.0
2018-12-19 13:10:00,71.96,71.96,71.95,71.95,700.0,58.238,58.238,58.2299,58.2299,700.0
2018-12-19 13:20:00,71.97,71.97,71.85,71.89,1500.0,58.2461,58.2461,58.149,58.1814,1500.0
2018-12-19 13:30:00,71.9,71.98,71.85,71.98,2000.0,58.1895,58.2542,58.149,58.2542,2000.0
2018-12-19 13:40:00,72.02,72.07,71.94,71.94,1700.0,58.2866,58.3271,58.2219,58.2219,1700.0
2018-12-19 13:50:00,71.89,71.91,71.69,71.88,3400.0,58.1814,58.1976,58.0195,58.1733,3400.0
2018-12-19 14:00:00,71.85,71.86,71.31,71.61,6269.0,58.149,58.1571,57.712,57.9548,6269.0
2018-12-19 14:10:00,71.75,72.04,71.63,72.04,3200.0,58.0681,58.3028,57.971,58.3028,3200.0
2018-12-19 14:20:00,72.01,72.09,71.82,71.82,2100.0,58.2785,58.3432,58.1247,58.1247,2100.0
2018-12-19 14:30:00,71.75,71.86,71.71,71.72,3700.0,58.0681,58.1571,58.0357,58.0438,3700.0
2018-12-19 14:40:00,71.78,71.78,71.43,71.6,6009.0,58.0924,58.0924,57.8091,57.9467,6009.0
2018-12-19 14:50:00,71.54,71.58,71.2,71.31,3400.0,57.8981,57.9305,57.623,57.712,3400.0
2018-12-19 15:00:00,71.22,71.22,70.85,71.07,5400.0,57.6391,57.6391,57.3397,57.5178,5400.0
2018-12-19 15:10:00,71.06,71.24,70.94,71.05,4100.0,57.5097,57.6553,57.4125,57.5016,4100.0
2018-12-19 15:20:00,71.09,71.36,70.97,71.09,5801.0,57.5339,57.7525,57.4368,57.5339,5801.0
2018-12-19 15:30:00,71.12,71.28,71.09,71.2,5710.0,57.5582,57.6877,57.5339,57.623,5710.0
2018-12-19 15:40:00,71.11,71.28,71.03,71.27,7360.0,57.5501,57.6877,57.4854,57.6796,7360.0
2018-12-19 15:50:00,71.26,71.29,71.11,71.11,11487.0,57.6715,57.6958,57.5501,57.5501,11487.0
2018-12-20 09:30:00,71.21,71.43,70.72,70.91,2200.0,57.6311,57.8091,57.2345,57.3883,2200.0
2018-12-20 09:40:00,70.94,70.94,70.67,70.71,1500.0,57.4125,57.4125,57.194,57.2264,1500.0
2018-12-20 09:50:00,70.81,71.15,70.81,71.15,700.0,57.3073,57.5825,57.3073,57.5825,700.0
2018-12-20 10:00:00,71.24,71.49,71.13,71.47,1200.0,57.6553,57.8577,57.5663,57.8415,1200.0
2018-12-20 10:10:00,71.43,71.48,71.34,71.39,2300.0,57.8091,57.8496,57.7363,57.7767,2300.0
2018-12-20 10:20:00,71.3,71.55,71.3,71.4,2500.0,57.7039,57.9062,57.7039,57.7848,2500.0
2018-12-20 10:30:00,71.41,71.72,71.41,71.7,1700.0,57.7929,58.0438,57.7929,58.0276,1700.0
2018-12-20 10:40:00,71.66,71.85,71.56,71.57,2400.0,57.9952,58.149,57.9143,57.9224,2400.0
2018-12-20 10:50:00,71.53,71.59,71.31,71.34,4000.0,57.89,57.9386,57.712,57.7363,4000.0
2018-12-20 11:00:00,71.39,71.56,71.37,71.56,3431.0,57.7767,57.9143,57.7605,57.9143,3431.0
2018-12-20 11:10:00,71.58,71.69,71.51,71.59,1900.0,57.9305,58.0195,57.8738,57.9386,1900.0
2018-12-20 11:20:00,71.62,71.63,71.47,71.53,2283.0,57.9629,57.971,57.8415,57.89,2283.0
2018-12-20 11:30:00,71.5,71.5,71.36,71.47,3700.0,57.8658,57.8658,57.7525,57.8415,3700.0
2018-12-20 11:40:00,71.5,71.62,71.5,71.53,2300.0,57.8658,57.9629,57.8658,57.89,2300.0
2018-12-20 11:50:00,71.45,71.64,71.4,71.49,4100.0,57.8253,57.9791,57.7848,57.8577,4100.0
2018-12-20 12:00:00,71.57,71.7,71.51,71.7,3000.0,57.9224,58.0276,57.8738,58.0276,3000.0
2018-12-20 12:10:00,71.7,71.76,71.65,71.76,2284.0,58.0276,58.0762,57.9872,58.0762,2284.0
2018-12-20 12:20:00,71.74,71.78,71.63,71.78,1900.0,58.06,58.0924,57.971,58.0924,1900.0
2018-12-20 12:30:00,71.87,71.87,71.69,71.69,3200.0,58.1652,58.1652,58.0195,58.0195,3200.0
2018-12-20 12:40:00,71.69,71.73,71.59,71.73,2100.0,58.0195,58.0519,57.9386,58.0519,2100.0
2018-12-20 12:50:00,71.74,71.75,71.61,71.73,2200.0,58.06,58.0681,57.9548,58.0519,2200.0
2018-12-20 13:00:00,71.73,71.74,71.67,71.67,1754.0,58.0519,58.06,58.0033,58.0033,1754.0
2018-12-20 13:10:00,71.68,71.74,71.68,71.72,800.0,58.0114,58.06,58.0114,58.0438,800.0
2018-12-20 13:20:00,71.72,71.74,71.57,71.64,1500.0,58.0438,58.06,57.9224,57.9791,1500.0
2018-12-20 13:30:00,71.67,71.67,71.5,71.54,1500.0,58.0033,58.0033,57.8658,57.8981,1500.0
2018-12-20 13:40:00,71.5,71.5,71.33,71.39,1700.0,57.8658,57.8658,57.7282,57.7767,1700.0
2018-12-20 13:50:00,71.32,71.32,71.15,71.17,1600.0,57.7201,57.7201,57.5825,57.5987,1600.0
2018-12-20 14:00:00,71.12,71.13,70.87,70.9,4921.0,57.5582,57.5663,57.3559,57.3802,4921.0
2018-12-20 14:10:00,70.86,70.86,70.63,70.63,2200.0,57.3478,57.3478,57.1617,57.1617,2200.0
2018-12-20 14:20:00,70.66,71.0,70.66,71.0,2068.0,57.1859,57.4611,57.1859,57.4611,2068.0
2018-12-20 14:30:00,71.02,71.29,71.02,71.13,3000.0,57.4773,57.6958,57.4773,57.5663,3000.0
2018-12-20 14:40:00,71.14,71.76,71.13,71.76,3000.0,57.5744,58.0762,57.5663,58.0762,3000.0
2018-12-20 14:50:00,71.68,71.68,71.33,71.38,2700.0,58.0114,58.0114,57.7282,57.7686,2700.0
2018-12-20 15:00:00,71.34,71.34,71.13,71.31,2500.0,57.7363,57.7363,57.5663,57.712,2500.0
2018-12-20 15:10:00,71.32,71.44,71.29,71.36,3000.0,57.7201,57.8172,57.6958,57.7525,3000.0
2018-12-20 15:20:00,71.34,71.57,71.34,71.47,3800.0,57.7363,57.9224,57.7363,57.8415,3800.0
2018-12-20 15:30:00,71.49,71.57,71.46,71.51,4852.0,57.8577,57.9224,57.8334,57.8738,4852.0
2018-12-20 15:40:00,71.48,71.49,71.02,71.09,7300.0,57.8496,57.8577,57.4773,57.5339,7300.0
2018-12-20 15:50:00,71.09,71.13,70.8,71.11,19747.0,57.5339,57.5663,57.2992,57.5501,19747.0
2018-12-21 09:30:00,71.09,72.14,71.05,71.84,4500.0,57.5339,58.3837,57.5016,58.1409,4500.0
2018-12-21 09:40:00,72.17,72.17,71.87,71.87,1300.0,58.408,58.408,58.1652,58.1652,1300.0
2018-12-21 09:50:00,71.89,72.15,71.89,72.15,2200.0,58.1814,58.3918,58.1814,58.3918,2200.0
2018-12-21 10:00:00,71.98,72.08,71.91,72.08,1700.0,58.2542,58.3352,58.1976,58.3352,1700.0
2018-12-21 10:10:00,72.06,72.79,72.06,72.72,3102.0,58.319,58.9098,58.319,58.8531,3102.0
2018-12-21 10:20:00,72.78,72.78,72.2,72.22,1700.0,58.9017,58.9017,58.4323,58.4485,1700.0
2018-12-21 10:30:00,72.27,72.31,72.19,72.3,3000.0,58.4889,58.5213,58.4242,58.5132,3000.0
2018-12-21 10:40:00,72.24,72.34,72.21,72.29,3346.0,58.4646,58.5456,58.4404,58.5051,3346.0
2018-12-21 10:50:00,72.19,72.31,72.19,72.29,2300.0,58.4242,58.5213,58.4242,58.5051,2300.0
2018-12-21 11:00:00,72.28,72.31,71.96,71.96,2000.0,58.497,58.5213,58.238,58.238,2000.0
2018-12-21 11:10:00,71.99,72.21,71.99,72.21,1800.0,58.2623,58.4404,58.2623,58.4404,1800.0
2018-12-21 11:20:00,72.21,72.36,72.19,72.36,2500.0,58.4404,58.5618,58.4242,58.5618,2500.0
2018-12-21 11:30:00,72.37,72.37,72.07,72.07,2400.0,58.5699,58.5699,58.3271,58.3271,2400.0
2018-12-21 11:40:00,72.01,72.01,71.8,71.84,1900.0,58.2785,58.2785,58.1085,58.1409,1900.0
2018-12-21 11:50:00,71.87,72.0,71.87,71.9,1700.0,58.1652,58.2704,58.1652,58.1895,1700.0
2018-12-21 12:00:00,71.88,71.99,71.81,71.86,2800.0,58.1733,58.2623,58.1166,58.1571,2800.0
2018-12-21 12:10:00,71.86,71.86,71.66,71.66,1200.0,58.1571,58.1571,57.9952,57.9952,1200.0
2018-12-21 12:20:00,71.57,71.65,71.47,71.47,2700.0,57.9224,57.9872,57.8415,57.8415,2700.0
2018-12-21 12:30:00,71.41,71.58,71.27,71.58,2073.0,57.7929,57.9305,57.6796,57.9305,2073.0
2018-12-21 12:40:00,71.63,71.86,71.63,71.71,2200.0,57.971,58.1571,57.971,58.0357,2200.0
2018-12-21 12:50:00,71.69,71.75,71.54,71.62,2830.0,58.0195,58.0681,57.8981,57.9629,2830.0
2018-12-21 13:00:00,71.56,71.64,71.45,71.55,2367.0,57.9143,57.9791,57.8253,57.9062,2367.0
2018-12-21 13:10:00,71.55,71.61,71.45,71.48,3700.0,57.9062,57.9548,57.8253,57.8496,3700.0
2018-12-21 13:20:00,71.54,71.66,71.54,71.54,2500.0,57.8981,57.9952,57.8981,57.8981,2500.0
2018-12-21 13:30:00,71.57,71.68,71.57,71.64,3045.0,57.9224,58.0114,57.9224,57.9791,3045.0
2018-12-21 13:40:00,71.66,71.71,71.54,71.54,3327.0,57.9952,58.0357,57.8981,57.8981,3327.0
2018-12-21 13:50:00,71.53,71.56,71.42,71.55,2855.0,57.89,57.9143,57.801,57.9062,2855.0
2018-12-21 14:00:00,71.46,71.58,71.45,71.45,700.0,57.8334,57.9305,57.8253,57.8253,700.0
2018-12-21 14:10:00,71.49,71.59,71.39,71.59,1300.0,57.8577,57.9386,57.7767,57.9386,1300.0
2018-12-21 14:20:00,71.59,71.61,71.49,71.53,1900.0,57.9386,57.9548,57.8577,57.89,1900.0
2018-12-21 14:30:00,71.48,71.53,71.46,71.52,3102.0,57.8496,57.89,57.8334,57.8819,3102.0
2018-12-21 14:40:00,71.53,71.54,71.37,71.37,3510.0,57.89,57.8981,57.7605,57.7605,3510.0
2018-12-21 14:50:00,71.51,71.57,71.32,71.38,1513.0,57.8738,57.9224,57.7201,57.7686,1513.0
2018-12-21 15:00:00,71.44,71.44,71.32,71.32,1300.0,57.8172,57.8172,57.7201,57.7201,1300.0
2018-12-21 15:10:00,71.16,71.21,71.05,71.07,3889.0,57.5906,57.6311,57.5016,57.5178,3889.0
2018-12-21 15:20:00,71.1,71.17,71.01,71.04,2853.0,57.542,57.5987,57.4692,57.4935,2853.0
2018-12-21 15:30:00,70.96,71.09,70.51,70.51,7486.0,57.4287,57.5339,57.0645,57.0645,7486.0
2018-12-21 15:40:00,70.46,70.88,70.46,70.82,13497.0,57.0241,57.364,57.0241,57.3154,13497.0
2018-12-21 15:50:00,70.84,70.88,70.48,70.48,20777.0,57.3316,57.364,57.0403,57.0403,20777.0
2018-12-24 09:30:00,70.21,70.33,69.91,70.24,2700.0,56.8217,56.9189,56.579,56.846,2700.0
2018-12-24 09:40:00,70.31,70.43,70.17,70.17,600.0,56.9027,56.9998,56.7894,56.7894,600.0
2018-12-24 09:50:00,70.19,70.21,69.86,69.95,1000.0,56.8056,56.8217,56.5385,56.6113,1000.0
2018-12-24 10:00:00,69.8,69.8,68.54,68.58,2200.0,56.4899,56.4899,55.4702,55.5026,2200.0
2018-12-24 10:10:00,68.63,68.73,68.51,68.52,1100.0,55.543,55.624,55.4459,55.454,1100.0
2018-12-24 10:20:00,68.51,68.71,68.5,68.71,700.0,55.4459,55.6078,55.4378,55.6078,700.0
2018-12-24 10:30:00,68.8,68.9,68.75,68.75,969.0,55.6806,55.7615,55.6401,55.6401,969.0
2018-12-24 10:40:00,68.8,68.87,68.28,68.28,2100.0,55.6806,55.7373,55.2598,55.2598,2100.0
2018-12-24 10:50:00,68.16,68.2,68.09,68.11,2300.0,55.1627,55.195,55.106,55.1222,2300.0
2018-12-24 11:00:00,68.05,68.05,67.69,67.69,2300.0,55.0736,55.0736,54.7823,54.7823,2300.0
2018-12-24 11:10:00,67.74,67.74,67.45,67.49,1911.0,54.8227,54.8227,54.588,54.6204,1911.0
2018-12-24 11:20:00,67.55,67.55,67.29,67.29,1600.0,54.669,54.669,54.4586,54.4586,1600.0
2018-12-24 11:30:00,67.36,67.36,67.09,67.23,1952.0,54.5152,54.5152,54.2967,54.41,1952.0
2018-12-24 11:40:00,67.33,67.35,67.12,67.14,1700.0,54.4909,54.5071,54.321,54.3372,1700.0
2018-12-24 11:50:00,67.1,67.18,66.9,66.9,2200.0,54.3048,54.3695,54.1429,54.1429,2200.0
2018-12-24 12:00:00,67.0,67.0,66.71,66.71,1700.0,54.2239,54.2239,53.9892,53.9892,1700.0
2018-12-24 12:10:00,66.71,66.81,66.56,66.56,1700.0,53.9892,54.0701,53.8678,53.8678,1700.0
2018-12-24 12:20:00,66.56,66.67,66.38,66.38,2600.0,53.8678,53.9568,53.7221,53.7221,2600.0
2018-12-24 12:30:00,66.4,66.57,66.37,66.51,5134.0,53.7383,53.8759,53.714,53.8273,5134.0
2018-12-24 12:40:00,66.52,66.55,66.35,66.52,3700.0,53.8354,53.8597,53.6978,53.8354,3700.0
2018-12-24 12:50:00,66.54,66.7,66.52,66.52,9100.0,53.8516,53.9811,53.8354,53.8354,9100.0
2018-12-26 09:30:00,67.0,67.65,67.0,67.42,1800.0,54.2239,54.7499,54.2239,54.5638,1800.0
2018-12-26 09:40:00,67.62,67.73,67.46,67.46,1100.0,54.7256,54.8147,54.5961,54.5961,1100.0
2018-12-26 09:50:00,67.59,67.59,66.9,66.9,1000.0,54.7013,54.7013,54.1429,54.1429,1000.0
2018-12-26 10:00:00,66.77,66.84,66.63,66.76,1000.0,54.0377,54.0944,53.9244,54.0296,1000.0
2018-12-26 10:10:00,66.68,66.8,66.64,66.74,900.0,53.9649,54.062,53.9325,54.0134,900.0
2018-12-26 10:20:00,66.85,67.06,66.8,66.8,900.0,54.1025,54.2724,54.062,54.062,900.0
2018-12-26 10:30:00,66.94,66.94,66.68,66.68,500.0,54.1753,54.1753,53.9649,53.9649,500.0
2018-12-26 10:40:00,66.63,66.66,66.51,66.6,1800.0,53.9244,53.9487,53.8273,53.9001,1800.0
2018-12-26 10:50:00,66.51,66.51,66.02,66.06,1800.0,53.8273,53.8273,53.4307,53.4631,1800.0
2018-12-26 11:00:00,66.07,66.18,66.03,66.03,900.0,53.4712,53.5602,53.4388,53.4388,900.0
2018-12-26 11:10:00,66.08,66.3,66.08,66.3,700.0,53.4793,53.6573,53.4793,53.6573,700.0
2018-12-26 11:20:00,66.19,66.29,66.12,66.28,1200.0,53.5683,53.6492,53.5117,53.6412,1200.0
2018-12-26 11:30:00,66.23,66.26,66.16,66.26,1300.0,53.6007,53.625,53.544,53.625,1300.0
2018-12-26 11:40:00,66.3,66.4,66.3,66.4,500.0,53.6573,53.7383,53.6573,53.7383,500.0
2018-12-26 11:50:00,66.49,66.62,66.42,66.61,1800.0,53.8111,53.9163,53.7545,53.9082,1800.0
2018-12-26 12:00:00,66.62,66.82,66.61,66.8,2400.0,53.9163,54.0782,53.9082,54.062,2400.0
2018-12-26 12:10:00,66.82,66.98,66.74,66.74,3300.0,54.0782,54.2077,54.0134,54.0134,3300.0
2018-12-26 12:20:00,66.85,66.9,66.78,66.82,1400.0,54.1025,54.1429,54.0458,54.0782,1400.0
2018-12-26 12:30:00,66.78,66.94,66.78,66.94,900.0,54.0458,54.1753,54.0458,54.1753,900.0
2018-12-26 12:40:00,66.9,67.1,66.86,67.05,8440.0,54.1429,54.3048,54.1106,54.2643,8440.0
2018-12-26 12:50:00,67.05,67.12,66.99,67.11,2951.0,54.2643,54.321,54.2158,54.3129,2951.0
2018-12-26 13:00:00,67.11,67.13,66.89,66.94,2894.0,54.3129,54.3291,54.1348,54.1753,2894.0
2018-12-26 13:10:00,66.97,67.01,66.9,66.97,2300.0,54.1996,54.2319,54.1429,54.1996,2300.0
2018-12-26 13:20:00,66.95,67.27,66.95,67.27,2700.0,54.1834,54.4424,54.1834,54.4424,2700.0
2018-12-26 13:30:00,67.3,67.37,67.24,67.28,1400.0,54.4666,54.5233,54.4181,54.4505,1400.0
2018-12-26 13:40:00,67.22,67.3,67.22,67.3,600.0,54.4019,54.4666,54.4019,54.4666,600.0
2018-12-26 13:50:00,67.34,67.6,67.34,67.6,1100.0,54.499,54.7094,54.499,54.7094,1100.0
2018-12-26 14:00:00,67.65,67.72,67.57,67.67,1600.0,54.7499,54.8066,54.6852,54.7661,1600.0
2018-12-26 14:10:00,67.72,67.73,67.54,67.58,1900.0,54.8066,54.8147,54.6609,54.6933,1900.0
2018-12-26 14:20:00,67.53,67.56,67.4,67.46,1300.0,54.6528,54.6771,54.5476,54.5961,1300.0
2018-12-26 14:30:00,67.51,67.76,67.51,67.76,600.0,54.6366,54.8389,54.6366,54.8389,600.0
2018-12-26 14:40:00,67.74,67.77,67.69,67.75,1200.0,54.8227,54.847,54.7823,54.8308,1200.0
2018-12-26 14:50:00,67.75,67.86,67.75,67.81,1300.0,54.8308,54.9199,54.8308,54.8794,1300.0
2018-12-26 15:00:00,67.9,68.07,67.9,68.05,2100.0,54.9522,55.0898,54.9522,55.0736,2100.0
2018-12-26 15:10:00,68.06,68.12,67.97,68.12,1736.0,55.0817,55.1303,55.0089,55.1303,1736.0
2018-12-26 15:20:00,68.09,68.24,68.05,68.24,1800.0,55.106,55.2274,55.0736,55.2274,1800.0
2018-12-26 15:30:00,68.23,68.6,68.23,68.59,4200.0,55.2193,55.5188,55.2193,55.5107,4200.0
2018-12-26 15:40:00,68.66,68.94,68.63,68.75,5700.0,55.5673,55.7939,55.543,55.6401,5700.0
2018-12-26 15:50:00,68.74,69.07,68.71,69.07,7422.0,55.6321,55.8991,55.6078,55.8991,7422.0
2018-12-27 09:30:00,68.85,68.94,68.15,68.27,2301.0,55.7211,55.7939,55.1546,55.2517,2301.0
2018-12-27 09:40:00,68.23,68.23,67.8,67.8,1400.0,55.2193,55.2193,54.8713,54.8713,1400.0
2018-12-27 09:50:00,67.81,67.83,67.44,67.74,2500.0,54.8794,54.8956,54.58,54.8227,2500.0
2018-12-27 10:00:00,67.7,67.83,67.49,67.49,2000.0,54.7904,54.8956,54.6204,54.6204,2000.0
2018-12-27 10:10:00,67.51,67.6,67.32,67.43,4700.0,54.6366,54.7094,54.4828,54.5719,4700.0
2018-12-27 10:20:00,67.43,67.59,67.3,67.59,3900.0,54.5719,54.7013,54.4666,54.7013,3900.0
2018-12-27 10:30:00,67.58,67.71,67.47,67.61,6852.0,54.6933,54.7985,54.6042,54.7175,6852.0
2018-12-27 10:40:00,67.64,68.08,67.64,68.03,2700.0,54.7418,55.0979,54.7418,55.0574,2700.0
2018-12-27 10:50:00,68.02,68.02,67.79,67.85,3800.0,55.0494,55.0494,54.8632,54.9118,3800.0
2018-12-27 11:00:00,67.81,67.81,67.63,67.63,1000.0,54.8794,54.8794,54.7337,54.7337,1000.0
2018-12-27 11:10:00,67.71,67.73,67.55,67.71,1600.0,54.7985,54.8147,54.669,54.7985,1600.0
2018-12-27 11:20:00,67.76,68.02,67.75,68.02,1200.0,54.8389,55.0494,54.8308,55.0494,1200.0
2018-12-27 11:30:00,67.99,68.12,67.88,67.88,1998.0,55.0251,55.1303,54.936,54.936,1998.0
2018-12-27 11:40:00,67.68,67.7,67.59,67.69,1500.0,54.7742,54.7904,54.7013,54.7823,1500.0
2018-12-27 11:50:00,67.8,68.1,67.76,68.1,700.0,54.8713,55.1141,54.8389,55.1141,700.0
2018-12-27 12:00:00,68.12,68.22,68.11,68.22,1400.0,55.1303,55.2112,55.1222,55.2112,1400.0
2018-12-27 12:10:00,68.25,68.37,68.25,68.37,800.0,55.2355,55.3326,55.2355,55.3326,800.0
2018-12-27 12:20:00,68.29,68.29,67.84,67.84,1300.0,55.2679,55.2679,54.9037,54.9037,1300.0
2018-12-27 12:30:00,67.87,67.96,67.86,67.91,1600.0,54.928,55.0008,54.9199,54.9603,1600.0
2018-12-27 12:40:00,67.9,68.08,67.89,68.08,1700.0,54.9522,55.0979,54.9441,55.0979,1700.0
2018-12-27 12:50:00,68.04,68.1,68.03,68.08,700.0,55.0655,55.1141,55.0574,55.0979,700.0
2018-12-27 13:00:00,68.09,68.09,67.97,68.08,800.0,55.106,55.106,55.0089,55.0979,800.0
2018-12-27 13:10:00,67.98,68.01,67.96,68.01,300.0,55.017,55.0413,55.0008,55.0413,300.0
2018-12-27 13:20:00,67.98,67.98,67.85,67.86,1000.0,55.017,55.017,54.9118,54.9199,1000.0
2018-12-27 13:30:00,67.87,68.01,67.87,67.97,6332.0,54.928,55.0413,54.928,55.0089,6332.0
2018-12-27 13:40:00,67.99,68.0,67.71,67.71,8006.0,55.0251,55.0332,54.7985,54.7985,8006.0
2018-12-27 13:50:00,67.73,67.75,67.64,67.74,2495.0,54.8147,54.8308,54.7418,54.8227,2495.0
2018-12-27 14:00:00,67.71,67.81,67.62,67.62,3879.0,54.7985,54.8794,54.7256,54.7256,3879.0
2018-12-27 14:10:00,67.59,67.6,67.41,67.49,2413.0,54.7013,54.7094,54.5557,54.6204,2413.0
2018-12-27 14:20:00,67.46,67.53,67.39,67.44,2100.0,54.5961,54.6528,54.5395,54.58,2100.0
2018-12-27 14:30:00,67.52,67.61,67.45,67.61,1104.0,54.6447,54.7175,54.588,54.7175,1104.0
2018-12-27 14:40:00,67.65,67.9,67.65,67.65,2098.0,54.7499,54.9522,54.7499,54.7499,2098.0
2018-12-27 14:50:00,67.66,67.85,67.65,67.79,2800.0,54.758,54.9118,54.7499,54.8632,2800.0
2018-12-27 15:00:00,67.8,67.89,67.6,67.83,2400.0,54.8713,54.9441,54.7094,54.8956,2400.0
2018-12-27 15:10:00,67.81,68.15,67.8,68.06,3400.0,54.8794,55.1546,54.8713,55.0817,3400.0
2018-12-27 15:20:00,68.03,68.56,68.03,68.55,4200.0,55.0574,55.4864,55.0574,55.4783,4200.0
2018-12-27 15:30:00,68.52,68.97,68.45,68.93,3600.0,55.454,55.8182,55.3974,55.7858,3600.0
2018-12-27 15:40:00,68.99,69.28,68.9,68.97,7284.0,55.8344,56.0691,55.7615,55.8182,7284.0
2018-12-27 15:50:00,68.97,69.21,68.69,69.2,7327.0,55.8182,56.0124,55.5916,56.0043,7327.0
2018-12-28 09:30:00,69.99,70.31,69.79,69.81,800.0,56.6437,56.9027,56.4818,56.498,800.0
2018-12-28 09:40:00,69.8,69.97,69.76,69.76,500.0,56.4899,56.6275,56.4576,56.4576,500.0
2018-12-28 09:50:00,69.7,69.76,69.68,69.74,733.0,56.409,56.4576,56.3928,56.4414,733.0
2018-12-28 10:00:00,69.7,69.76,69.49,69.49,1400.0,56.409,56.4576,56.239,56.239,1400.0
2018-12-28 10:10:00,69.43,69.58,69.3,69.52,1200.0,56.1905,56.3119,56.0853,56.2633,1200.0
2018-12-28 10:20:00,69.49,69.89,69.49,69.65,1600.0,56.239,56.5628,56.239,56.3685,1600.0
2018-12-28 10:30:00,69.46,69.47,69.09,69.12,1200.0,56.2148,56.2229,55.9153,55.9396,1200.0
2018-12-28 10:40:00,69.27,69.32,69.11,69.32,2200.0,56.061,56.1015,55.9315,56.1015,2200.0
2018-12-28 10:50:00,69.28,69.35,69.23,69.28,700.0,56.0691,56.1257,56.0286,56.0691,700.0
2018-12-28 11:00:00,69.28,69.31,69.18,69.22,1600.0,56.0691,56.0934,55.9882,56.0205,1600.0
2018-12-28 11:10:00,69.36,69.36,68.77,68.78,2400.0,56.1338,56.1338,55.6563,55.6644,2400.0
2018-12-28 11:20:00,68.65,68.69,68.5,68.58,1300.0,55.5592,55.5916,55.4378,55.5026,1300.0
2018-12-28 11:30:00,68.68,68.72,68.6,68.65,3000.0,55.5835,55.6159,55.5188,55.5592,3000.0
2018-12-28 11:40:00,68.63,68.7,68.56,68.56,800.0,55.543,55.5997,55.4864,55.4864,800.0
2018-12-28 11:50:00,68.63,68.79,68.63,68.74,1400.0,55.543,55.6725,55.543,55.6321,1400.0
2018-12-28 12:00:00,68.71,68.84,68.71,68.84,1100.0,55.6078,55.713,55.6078,55.713,1100.0
2018-12-28 12:10:00,68.74,68.74,68.5,68.69,1500.0,55.6321,55.6321,55.4378,55.5916,1500.0
2018-12-28 12:20:00,68.72,68.79,68.68,68.79,2300.0,55.6159,55.6725,55.5835,55.6725,2300.0
2018-12-28 12:30:00,68.8,68.9,68.8,68.81,2300.0,55.6806,55.7615,55.6806,55.6887,2300.0
2018-12-28 12:40:00,68.9,68.93,68.76,68.76,2100.0,55.7615,55.7858,55.6482,55.6482,2100.0
2018-12-28 12:50:00,68.79,68.86,68.75,68.75,2700.0,55.6725,55.7292,55.6401,55.6401,2700.0
2018-12-28 13:00:00,68.8,68.85,68.77,68.85,900.0,55.6806,55.7211,55.6563,55.7211,900.0
2018-12-28 13:10:00,68.97,69.12,68.97,68.97,1400.0,55.8182,55.9396,55.8182,55.8182,1400.0
2018-12-28 13:20:00,69.0,69.09,69.0,69.09,6000.0,55.8425,55.9153,55.8425,55.9153,6000.0
2018-12-28 13:30:00,69.07,69.1,69.0,69.04,700.0,55.8991,55.9234,55.8425,55.8748,700.0
2018-12-28 13:40:00,69.06,69.15,69.0,69.11,4000.0,55.891,55.9639,55.8425,55.9315,4000.0
2018-12-28 13:50:00,69.13,69.18,69.08,69.18,1502.0,55.9477,55.9882,55.9072,55.9882,1502.0
2018-12-28 14:00:00,69.22,69.47,69.16,69.42,5700.0,56.0205,56.2229,55.972,56.1824,5700.0
2018-12-28 14:10:00,69.37,69.63,69.34,69.52,2600.0,56.1419,56.3523,56.1176,56.2633,2600.0
2018-12-28 14:20:00,69.44,69.47,69.28,69.45,2200.0,56.1986,56.2229,56.0691,56.2067,2200.0
2018-12-28 14:30:00,69.43,69.67,69.43,69.67,1300.0,56.1905,56.3847,56.1905,56.3847,1300.0
2018-12-28 14:40:00,69.69,69.76,69.59,69.74,700.0,56.4009,56.4576,56.32,56.4414,700.0
2018-12-28 14:50:00,69.78,69.96,69.77,69.85,2100.0,56.4737,56.6194,56.4656,56.5304,2100.0
2018-12-28 15:00:00,69.94,69.94,69.6,69.62,2497.0,56.6032,56.6032,56.3281,56.3442,2497.0
2018-12-28 15:10:00,69.58,69.77,69.54,69.56,2809.0,56.3119,56.4656,56.2795,56.2957,2809.0
2018-12-28 15:20:00,69.51,69.51,69.18,69.28,3071.0,56.2552,56.2552,55.9882,56.0691,3071.0
2018-12-28 15:30:00,69.14,69.2,69.05,69.05,2100.0,55.9558,56.0043,55.8829,55.8829,2100.0
2018-12-28 15:40:00,69.06,69.12,68.92,68.92,5100.0,55.891,55.9396,55.7777,55.7777,5100.0
2018-12-28 15:50:00,69.05,69.43,69.03,69.4,6786.0,55.8829,56.1905,55.8668,56.1662,6786.0
2018-12-31 09:30:00,69.3,69.3,68.75,68.86,1492.0,56.0853,56.0853,55.6401,55.7292,1492.0
2018-12-31 09:40:00,68.81,69.5,68.81,69.35,6200.0,55.6887,56.2471,55.6887,56.1257,6200.0
2018-12-31 09:50:00,69.36,69.37,69.17,69.37,930.0,56.1338,56.1419,55.9801,56.1419,930.0
2018-12-31 10:00:00,69.34,69.44,69.19,69.23,1600.0,56.1176,56.1986,55.9962,56.0286,1600.0
2018-12-31 10:10:00,69.19,69.26,69.14,69.14,1700.0,55.9962,56.0529,55.9558,55.9558,1700.0
2018-12-31 10:20:00,69.12,69.24,69.12,69.14,1400.0,55.9396,56.0367,55.9396,55.9558,1400.0
2018-12-31 10:30:00,69.26,69.34,69.12,69.21,3400.0,56.0529,56.1176,55.9396,56.0124,3400.0
2018-12-31 10:40:00,69.1,69.1,69.01,69.05,600.0,55.9234,55.9234,55.8506,55.8829,600.0
2018-12-31 10:50:00,68.88,68.88,68.64,68.75,1500.0,55.7454,55.7454,55.5511,55.6401,1500.0
2018-12-31 11:00:00,68.79,68.86,68.78,68.78,3600.0,55.6725,55.7292,55.6644,55.6644,3600.0
2018-12-31 11:10:00,68.7,68.75,68.62,68.72,700.0,55.5997,55.6401,55.5349,55.6159,700.0
2018-12-31 11:20:00,68.7,68.7,68.25,68.4,4421.0,55.5997,55.5997,55.2355,55.3569,4421.0
2018-12-31 11:30:00,68.36,68.47,68.1,68.47,2830.0,55.3245,55.4135,55.1141,55.4135,2830.0
2018-12-31 11:40:00,68.36,68.51,68.31,68.51,5016.0,55.3245,55.4459,55.2841,55.4459,5016.0
2018-12-31 11:50:00,68.48,68.68,68.48,68.68,800.0,55.4216,55.5835,55.4216,55.5835,800.0
2018-12-31 12:00:00,68.54,68.54,68.43,68.43,500.0,55.4702,55.4702,55.3812,55.3812,500.0
2018-12-31 12:10:00,68.41,68.45,68.31,68.31,700.0,55.365,55.3974,55.2841,55.2841,700.0
2018-12-31 12:20:00,68.34,68.74,68.34,68.74,1100.0,55.3083,55.6321,55.3083,55.6321,1100.0
2018-12-31 12:30:00,68.74,68.87,68.7,68.85,1000.0,55.6321,55.7373,55.5997,55.7211,1000.0
2018-12-31 12:40:00,68.76,68.94,68.76,68.92,800.0,55.6482,55.7939,55.6482,55.7777,800.0
2018-12-31 12:50:00,69.0,69.04,69.0,69.04,300.0,55.8425,55.8748,55.8425,55.8748,300.0
2018-12-31 13:00:00,69.1,69.2,69.1,69.15,3406.0,55.9234,56.0043,55.9234,55.9639,3406.0
2018-12-31 13:10:00,69.09,69.15,69.09,69.15,200.0,55.9153,55.9639,55.9153,55.9639,200.0
2018-12-31 13:20:00,69.12,69.17,69.12,69.13,900.0,55.9396,55.9801,55.9396,55.9477,900.0
2018-12-31 13:30:00,69.22,69.22,69.22,69.22,1300.0,56.0205,56.0205,56.0205,56.0205,1300.0
2018-12-31 13:40:00,69.12,69.12,69.06,69.09,500.0,55.9396,55.9396,55.891,55.9153,500.0
2018-12-31 13:50:00,69.1,69.15,69.08,69.13,500.0,55.9234,55.9639,55.9072,55.9477,500.0
2018-12-31 14:00:00,69.04,69.15,69.04,69.15,600.0,55.8748,55.9639,55.8748,55.9639,600.0
2018-12-31 14:10:00,69.1,69.12,69.03,69.12,600.0,55.9234,55.9396,55.8668,55.9396,600.0
2018-12-31 14:20:00,69.04,69.06,68.84,68.86,1842.0,55.8748,55.891,55.713,55.7292,1842.0
2018-12-31 14:30:00,68.81,68.81,68.63,68.71,6200.0,55.6887,55.6887,55.543,55.6078,6200.0
2018-12-31 14:40:00,68.72,68.8,68.72,68.8,600.0,55.6159,55.6806,55.6159,55.6806,600.0
2018-12-31 14:50:00,68.84,68.87,68.76,68.76,4500.0,55.713,55.7373,55.6482,55.6482,4500.0
2018-12-31 15:00:00,68.77,68.86,68.62,68.62,2400.0,55.6563,55.7292,55.5349,55.5349,2400.0
2018-12-31 15:10:00,68.61,68.61,68.47,68.47,900.0,55.5268,55.5268,55.4135,55.4135,900.0
2018-12-31 15:20:00,68.55,68.71,68.54,68.71,1499.0,55.4783,55.6078,55.4702,55.6078,1499.0
2018-12-31 15:30:00,68.72,68.9,68.72,68.86,1900.0,55.6159,55.7615,55.6159,55.7292,1900.0
2018-12-31 15:40:00,68.94,69.19,68.92,69.17,3200.0,55.7939,55.9962,55.7777,55.9801,3200.0
2018-12-31 15:50:00,69.15,69.41,68.97,69.41,8257.0,55.9639,56.1743,55.8182,56.1743,8257.0
2019-01-02 09:30:00,68.88,68.88,67.84,68.18,2732.0,55.7454,55.7454,54.9037,55.1788,2732.0
2019-01-02 09:40:00,68.23,68.23,67.74,67.89,2432.0,55.2193,55.2193,54.8227,54.9441,2432.0
2019-01-02 09:50:00,67.82,68.03,67.48,67.61,6900.0,54.8875,55.0574,54.6123,54.7175,6900.0
2019-01-02 10:00:00,67.75,68.13,67.75,68.13,7840.0,54.8308,55.1384,54.8308,55.1384,7840.0
2019-01-02 10:10:00,68.22,68.22,67.74,67.74,6000.0,55.2112,55.2112,54.8227,54.8227,6000.0
2019-01-02 10:20:00,67.77,67.77,67.23,67.32,4600.0,54.847,54.847,54.41,54.4828,4600.0
2019-01-02 10:30:00,67.46,67.54,67.3,67.54,3491.0,54.5961,54.6609,54.4666,54.6609,3491.0
2019-01-02 10:40:00,67.53,67.72,67.45,67.45,3800.0,54.6528,54.8066,54.588,54.588,3800.0
2019-01-02 10:50:00,67.43,67.61,67.39,67.52,6900.0,54.5719,54.7175,54.5395,54.6447,6900.0
2019-01-02 11:00:00,67.58,67.58,67.45,67.45,5106.0,54.6933,54.6933,54.588,54.588,5106.0
2019-01-02 11:10:00,67.46,67.75,67.46,67.75,2100.0,54.5961,54.8308,54.5961,54.8308,2100.0
2019-01-02 11:20:00,67.77,67.82,67.54,67.57,4600.0,54.847,54.8875,54.6609,54.6852,4600.0
2019-01-02 11:30:00,67.51,67.76,67.51,67.71,5703.0,54.6366,54.8389,54.6366,54.7985,5703.0
2019-01-02 11:40:00,67.71,67.79,67.71,67.79,4105.0,54.7985,54.8632,54.7985,54.8632,4105.0
2019-01-02 11:50:00,67.75,67.75,67.52,67.55,1500.0,54.8308,54.8308,54.6447,54.669,1500.0
2019-01-02 12:00:00,67.59,67.62,67.49,67.55,1600.0,54.7013,54.7256,54.6204,54.669,1600.0
2019-01-02 12:10:00,67.36,67.4,67.31,67.36,900.0,54.5152,54.5476,54.4747,54.5152,900.0
2019-01-02 12:20:00,67.41,67.41,67.29,67.29,1400.0,54.5557,54.5557,54.4586,54.4586,1400.0
2019-01-02 12:30:00,67.26,67.36,67.22,67.34,1400.0,54.4343,54.5152,54.4019,54.499,1400.0
2019-01-02 12:40:00,67.38,67.47,67.38,67.4,900.0,54.5314,54.6042,54.5314,54.5476,900.0
2019-01-02 12:50:00,67.42,67.48,67.35,67.44,900.0,54.5638,54.6123,54.5071,54.58,900.0
2019-01-02 13:00:00,67.41,67.42,67.37,67.41,1000.0,54.5557,54.5638,54.5233,54.5557,1000.0
2019-01-02 13:10:00,67.45,67.45,67.27,67.29,600.0,54.588,54.588,54.4424,54.4586,600.0
2019-01-02 13:20:00,67.38,67.6,67.38,67.6,700.0,54.5314,54.7094,54.5314,54.7094,700.0
2019-01-02 13:30:00,67.58,67.58,67.43,67.51,1000.0,54.6933,54.6933,54.5719,54.6366,1000.0
2019-01-02 13:40:00,67.5,67.51,67.44,67.44,900.0,54.6285,54.6366,54.58,54.58,900.0
2019-01-02 13:50:00,67.51,67.51,67.28,67.28,1600.0,54.6366,54.6366,54.4505,54.4505,1600.0
2019-01-02 14:00:00,67.26,67.26,67.15,67.15,700.0,54.4343,54.4343,54.3453,54.3453,700.0
2019-01-02 14:10:00,67.12,67.16,67.07,67.12,2800.0,54.321,54.3533,54.2805,54.321,2800.0
2019-01-02 14:20:00,67.14,67.22,67.07,67.07,1600.0,54.3372,54.4019,54.2805,54.2805,1600.0
2019-01-02 14:30:00,67.15,67.49,67.15,67.49,1100.0,54.3453,54.6204,54.3453,54.6204,1100.0
2019-01-02 14:40:00,67.41,67.56,67.41,67.56,700.0,54.5557,54.6771,54.5557,54.6771,700.0
2019-01-02 14:50:00,67.54,67.59,67.52,67.53,2098.0,54.6609,54.7013,54.6447,54.6528,2098.0
2019-01-02 15:00:00,67.49,67.52,67.39,67.4,2100.0,54.6204,54.6447,54.5395,54.5476,2100.0
2019-01-02 15:10:00,67.35,67.41,67.23,67.23,3150.0,54.5071,54.5557,54.41,54.41,3150.0
2019-01-02 15:20:00,67.25,67.43,67.25,67.4,5938.0,54.4262,54.5719,54.4262,54.5476,5938.0
2019-01-02 15:30:00,67.34,67.34,66.93,66.93,3710.0,54.499,54.499,54.1672,54.1672,3710.0
2019-01-02 15:40:00,66.91,67.08,66.83,66.87,9672.0,54.151,54.2886,54.0863,54.1186,9672.0
2019-01-02 15:50:00,66.9,67.28,66.88,67.28,10324.0,54.1429,54.4505,54.1267,54.4505,10324.0
2019-01-03 09:30:00,67.49,68.2,67.49,68.06,2400.0,54.6204,55.195,54.6204,55.0817,2400.0
2019-01-03 09:40:00,68.04,68.12,67.62,67.95,2108.0,55.0655,55.1303,54.7256,54.9927,2108.0
2019-01-03 09:50:00,67.94,68.02,67.58,67.72,3245.0,54.9846,55.0494,54.6933,54.8066,3245.0
2019-01-03 10:00:00,67.5,67.65,67.41,67.55,2400.0,54.6285,54.7499,54.5557,54.669,2400.0
2019-01-03 10:10:00,67.68,67.85,67.57,67.59,1400.0,54.7742,54.9118,54.6852,54.7013,1400.0
2019-01-03 10:20:00,67.81,67.98,67.69,67.94,3100.0,54.8794,55.017,54.7823,54.9846,3100.0
2019-01-03 10:30:00,67.84,68.22,67.84,68.05,3857.0,54.9037,55.2112,54.9037,55.0736,3857.0
2019-01-03 10:40:00,68.11,68.23,68.0,68.08,2040.0,55.1222,55.2193,55.0332,55.0979,2040.0
2019-01-03 10:50:00,68.03,68.21,67.97,68.19,2164.0,55.0574,55.2031,55.0089,55.1869,2164.0
2019-01-03 11:00:00,68.18,68.31,68.02,68.31,4009.0,55.1788,55.2841,55.0494,55.2841,4009.0
2019-01-03 11:10:00,68.3,68.38,68.26,68.31,2601.0,55.276,55.3407,55.2436,55.2841,2601.0
2019-01-03 11:20:00,68.32,68.56,68.32,68.53,3820.0,55.2921,55.4864,55.2921,55.4621,3820.0
2019-01-03 11:30:00,68.54,68.89,68.49,68.88,3015.0,55.4702,55.7535,55.4297,55.7454,3015.0
2019-01-03 11:40:00,68.9,69.0,68.69,68.69,4000.0,55.7615,55.8425,55.5916,55.5916,4000.0
2019-01-03 11:50:00,68.65,68.69,68.47,68.47,3700.0,55.5592,55.5916,55.4135,55.4135,3700.0
2019-01-03 12:00:00,68.45,68.48,68.25,68.38,2700.0,55.3974,55.4216,55.2355,55.3407,2700.0
2019-01-03 12:10:00,68.33,68.62,68.33,68.62,1700.0,55.3002,55.5349,55.3002,55.5349,1700.0
2019-01-03 12:20:00,68.58,68.68,68.58,68.68,1200.0,55.5026,55.5835,55.5026,55.5835,1200.0
2019-01-03 12:30:00,68.71,68.71,68.47,68.47,1400.0,55.6078,55.6078,55.4135,55.4135,1400.0
2019-01-03 12:40:00,68.56,68.62,68.46,68.6,1100.0,55.4864,55.5349,55.4054,55.5188,1100.0
2019-01-03 12:50:00,68.55,68.61,68.46,68.46,1400.0,55.4783,55.5268,55.4054,55.4054,1400.0
2019-01-03 13:00:00,68.55,68.6,68.43,68.43,800.0,55.4783,55.5188,55.3812,55.3812,800.0
2019-01-03 13:10:00,68.38,68.44,68.04,68.04,2248.0,55.3407,55.3893,55.0655,55.0655,2248.0
2019-01-03 13:20:00,68.05,68.26,68.05,68.26,600.0,55.0736,55.2436,55.0736,55.2436,600.0
2019-01-03 13:30:00,68.39,68.61,68.38,68.61,900.0,55.3488,55.5268,55.3407,55.5268,900.0
2019-01-03 13:40:00,68.58,68.62,68.48,68.54,800.0,55.5026,55.5349,55.4216,55.4702,800.0
2019-01-03 13:50:00,68.52,68.63,68.5,68.61,2100.0,55.454,55.543,55.4378,55.5268,2100.0
2019-01-03 14:00:00,68.64,68.85,68.64,68.85,1300.0,55.5511,55.7211,55.5511,55.7211,1300.0
2019-01-03 14:10:00,68.94,69.02,68.87,68.99,2338.0,55.7939,55.8587,55.7373,55.8344,2338.0
2019-01-03 14:20:00,68.96,69.15,68.92,69.15,2500.0,55.8101,55.9639,55.7777,55.9639,2500.0
2019-01-03 14:30:00,69.13,69.13,68.88,68.97,1700.0,55.9477,55.9477,55.7454,55.8182,1700.0
2019-01-03 14:40:00,68.97,68.99,68.87,68.87,1800.0,55.8182,55.8344,55.7373,55.7373,1800.0
2019-01-03 14:50:00,68.85,68.93,68.78,68.83,2400.0,55.7211,55.7858,55.6644,55.7049,2400.0
2019-01-03 15:00:00,68.87,68.87,68.65,68.78,1800.0,55.7373,55.7373,55.5592,55.6644,1800.0
2019-01-03 15:10:00,68.74,68.77,68.68,68.77,1400.0,55.6321,55.6563,55.5835,55.6563,1400.0
2019-01-03 15:20:00,68.75,68.75,68.48,68.56,3500.0,55.6401,55.6401,55.4216,55.4864,3500.0
2019-01-03 15:30:00,68.57,68.72,68.49,68.5,4534.0,55.4945,55.6159,55.4297,55.4378,4534.0
2019-01-03 15:40:00,68.48,68.85,68.48,68.72,4552.0,55.4216,55.7211,55.4216,55.6159,4552.0
2019-01-03 15:50:00,68.7,68.7,68.3,68.46,18504.0,55.5997,55.5997,55.276,55.4054,18504.0
2019-01-04 09:30:00,68.7,68.86,68.53,68.74,2200.0,55.5997,55.7292,55.4621,55.6321,2200.0
2019-01-04 09:40:00,68.65,68.65,68.35,68.57,1100.0,55.5592,55.5592,55.3164,55.4945,1100.0
2019-01-04 09:50:00,68.61,68.83,68.54,68.83,1800.0,55.5268,55.7049,55.4702,55.7049,1800.0
2019-01-04 10:00:00,68.87,69.08,68.87,68.95,3700.0,55.7373,55.9072,55.7373,55.802,3700.0
2019-01-04 10:10:00,68.98,69.0,68.9,68.97,3400.0,55.8263,55.8425,55.7615,55.8182,3400.0
2019-01-04 10:20:00,68.89,69.14,68.84,69.08,4500.0,55.7535,55.9558,55.713,55.9072,4500.0
2019-01-04 10:30:00,69.2,69.23,68.99,69.05,2268.0,56.0043,56.0286,55.8344,55.8829,2268.0
2019-01-04 10:40:00,68.92,68.97,68.82,68.89,1400.0,55.7777,55.8182,55.6968,55.7535,1400.0
2019-01-04 10:50:00,68.94,69.0,68.85,68.86,1300.0,55.7939,55.8425,55.7211,55.7292,1300.0
2019-01-04 11:00:00,68.85,69.15,68.83,69.14,3700.0,55.7211,55.9639,55.7049,55.9558,3700.0
2019-01-04 11:10:00,69.16,69.16,68.88,68.88,1200.0,55.972,55.972,55.7454,55.7454,1200.0
2019-01-04 11:20:00,68.87,68.93,68.48,68.48,2500.0,55.7373,55.7858,55.4216,55.4216,2500.0
2019-01-04 11:30:00,68.52,68.76,68.52,68.6,7906.0,55.454,55.6482,55.454,55.5188,7906.0
2019-01-04 11:40:00,68.77,68.83,68.69,68.83,1100.0,55.6563,55.7049,55.5916,55.7049,1100.0
2019-01-04 11:50:00,68.85,68.88,68.75,68.75,1200.0,55.7211,55.7454,55.6401,55.6401,1200.0
2019-01-04 12:00:00,68.68,68.71,68.62,68.71,2200.0,55.5835,55.6078,55.5349,55.6078,2200.0
2019-01-04 12:10:00,68.77,68.85,68.63,68.72,3740.0,55.6563,55.7211,55.543,55.6159,3740.0
2019-01-04 12:20:00,68.64,68.7,68.61,68.65,2600.0,55.5511,55.5997,55.5268,55.5592,2600.0
2019-01-04 12:30:00,68.67,68.68,68.32,68.4,4900.0,55.5754,55.5835,55.2921,55.3569,4900.0
2019-01-04 12:40:00,68.4,68.73,68.4,68.63,2600.0,55.3569,55.624,55.3569,55.543,2600.0
2019-01-04 12:50:00,68.63,68.66,68.55,68.56,1400.0,55.543,55.5673,55.4783,55.4864,1400.0
2019-01-04 13:00:00,68.67,68.69,68.49,68.5,1800.0,55.5754,55.5916,55.4297,55.4378,1800.0
2019-01-04 13:10:00,68.52,68.56,68.26,68.3,2200.0,55.454,55.4864,55.2436,55.276,2200.0
2019-01-04 13:20:00,68.31,68.39,68.29,68.31,1000.0,55.2841,55.3488,55.2679,55.2841,1000.0
2019-01-04 13:30:00,68.32,68.37,68.15,68.15,800.0,55.2921,55.3326,55.1546,55.1546,800.0
2019-01-04 13:40:00,68.17,68.17,68.04,68.09,1500.0,55.1707,55.1707,55.0655,55.106,1500.0
2019-01-04 13:50:00,68.14,68.34,68.14,68.25,1348.0,55.1465,55.3083,55.1465,55.2355,1348.0
2019-01-04 14:00:00,68.27,68.33,68.23,68.23,1800.0,55.2517,55.3002,55.2193,55.2193,1800.0
2019-01-04 14:10:00,68.24,68.37,68.24,68.29,2000.0,55.2274,55.3326,55.2274,55.2679,2000.0
2019-01-04 14:20:00,68.27,68.29,68.22,68.22,1500.0,55.2517,55.2679,55.2112,55.2112,1500.0
2019-01-04 14:30:00,68.22,68.42,68.22,68.42,1400.0,55.2112,55.3731,55.2112,55.3731,1400.0
2019-01-04 14:40:00,68.41,68.47,68.27,68.35,1600.0,55.365,55.4135,55.2517,55.3164,1600.0
2019-01-04 14:50:00,68.35,68.37,68.29,68.31,2300.0,55.3164,55.3326,55.2679,55.2841,2300.0
2019-01-04 15:00:00,68.33,68.48,68.33,68.41,2048.0,55.3002,55.4216,55.3002,55.365,2048.0
2019-01-04 15:10:00,68.41,68.54,68.39,68.51,1300.0,55.365,55.4702,55.3488,55.4459,1300.0
2019-01-04 15:20:00,68.51,68.51,68.32,68.36,2551.0,55.4459,55.4459,55.2921,55.3245,2551.0
2019-01-04 15:30:00,68.41,68.41,68.3,68.32,4495.0,55.365,55.365,55.276,55.2921,4495.0
2019-01-04 15:40:00,68.33,68.49,68.33,68.4,4380.0,55.3002,55.4297,55.3002,55.3569,4380.0
2019-01-04 15:50:00,68.42,68.43,68.23,68.28,11079.0,55.3731,55.3812,55.2193,55.2598,11079.0
2019-01-07 09:30:00,68.55,69.41,68.55,68.88,3790.0,55.4783,56.1743,55.4783,55.7454,3790.0
2019-01-07 09:40:00,68.85,69.05,68.65,68.68,1800.0,55.7211,55.8829,55.5592,55.5835,1800.0
2019-01-07 09:50:00,68.51,68.62,68.44,68.52,1000.0,55.4459,55.5349,55.3893,55.454,1000.0
2019-01-07 10:00:00,68.3,68.56,68.3,68.43,500.0,55.276,55.4864,55.276,55.3812,500.0
2019-01-07 10:10:00,68.48,68.81,68.48,68.73,2673.0,55.4216,55.6887,55.4216,55.624,2673.0
2019-01-07 10:20:00,68.74,68.82,68.66,68.76,2114.0,55.6321,55.6968,55.5673,55.6482,2114.0
2019-01-07 10:30:00,68.72,69.11,68.72,69.11,1900.0,55.6159,55.9315,55.6159,55.9315,1900.0
2019-01-07 10:40:00,69.06,69.23,69.05,69.13,1800.0,55.891,56.0286,55.8829,55.9477,1800.0
2019-01-07 10:50:00,69.13,69.22,69.13,69.16,800.0,55.9477,56.0205,55.9477,55.972,800.0
2019-01-07 11:00:00,69.19,69.23,69.02,69.02,1000.0,55.9962,56.0286,55.8587,55.8587,1000.0
2019-01-07 11:10:00,68.97,69.11,68.95,69.1,1858.0,55.8182,55.9315,55.802,55.9234,1858.0
2019-01-07 11:20:00,69.1,69.1,69.01,69.07,500.0,55.9234,55.9234,55.8506,55.8991,500.0
2019-01-07 11:30:00,69.09,69.09,69.07,69.09,500.0,55.9153,55.9153,55.8991,55.9153,500.0
2019-01-07 11:40:00,69.08,69.2,69.08,69.19,600.0,55.9072,56.0043,55.9072,55.9962,600.0
2019-01-07 11:50:00,69.23,69.37,69.23,69.34,900.0,56.0286,56.1419,56.0286,56.1176,900.0
2019-01-07 12:00:00,69.34,69.35,69.22,69.3,1996.0,56.1176,56.1257,56.0205,56.0853,1996.0
2019-01-07 12:10:00,69.3,69.39,69.3,69.39,600.0,56.0853,56.1581,56.0853,56.1581,600.0
2019-01-07 12:20:00,69.45,69.5,69.41,69.48,700.0,56.2067,56.2471,56.1743,56.2309,700.0
2019-01-07 12:30:00,69.44,69.48,69.42,69.48,600.0,56.1986,56.2309,56.1824,56.2309,600.0
2019-01-07 12:40:00,69.53,69.57,69.5,69.5,700.0,56.2714,56.3038,56.2471,56.2471,700.0
2019-01-07 12:50:00,69.43,69.49,69.43,69.49,500.0,56.1905,56.239,56.1905,56.239,500.0
2019-01-07 13:00:00,69.53,69.58,69.52,69.54,1700.0,56.2714,56.3119,56.2633,56.2795,1700.0
2019-01-07 13:10:00,69.64,69.67,69.64,69.67,200.0,56.3604,56.3847,56.3604,56.3847,200.0
2019-01-07 13:20:00,69.66,69.66,69.6,69.6,2767.0,56.3766,56.3766,56.3281,56.3281,2767.0
2019-01-07 13:30:00,69.63,69.64,69.53,69.55,700.0,56.3523,56.3604,56.2714,56.2876,700.0
2019-01-07 13:40:00,69.57,69.69,69.57,69.66,800.0,56.3038,56.4009,56.3038,56.3766,800.0
2019-01-07 13:50:00,69.55,69.59,69.54,69.54,1919.0,56.2876,56.32,56.2795,56.2795,1919.0
2019-01-07 14:00:00,69.6,69.61,69.57,69.6,1436.0,56.3281,56.3362,56.3038,56.3281,1436.0
2019-01-07 14:10:00,69.54,69.54,69.37,69.38,1100.0,56.2795,56.2795,56.1419,56.15,1100.0
2019-01-07 14:20:00,69.36,69.39,69.29,69.34,900.0,56.1338,56.1581,56.0772,56.1176,900.0
2019-01-07 14:30:00,69.37,69.37,69.3,69.3,300.0,56.1419,56.1419,56.0853,56.0853,300.0
2019-01-07 14:40:00,69.24,69.3,69.2,69.28,1230.0,56.0367,56.0853,56.0043,56.0691,1230.0
2019-01-07 14:50:00,69.27,69.27,69.1,69.2,1181.0,56.061,56.061,55.9234,56.0043,1181.0
2019-01-07 15:00:00,69.2,69.32,69.2,69.26,1400.0,56.0043,56.1015,56.0043,56.0529,1400.0
2019-01-07 15:10:00,69.23,69.34,69.23,69.34,642.0,56.0286,56.1176,56.0286,56.1176,642.0
2019-01-07 15:20:00,69.27,69.39,69.27,69.38,1452.0,56.061,56.1581,56.061,56.15,1452.0
2019-01-07 15:30:00,69.39,69.43,69.24,69.42,3700.0,56.1581,56.1905,56.0367,56.1824,3700.0
2019-01-07 15:40:00,69.42,69.51,69.42,69.5,7794.0,56.1824,56.2552,56.1824,56.2471,7794.0
2019-01-07 15:50:00,69.45,69.48,69.04,69.1,8757.0,56.2067,56.2309,55.8748,55.9234,8757.0
2019-01-08 09:30:00,69.54,69.61,69.27,69.52,2600.0,56.2795,56.3362,56.061,56.2633,2600.0
2019-01-08 09:40:00,69.85,69.88,69.49,69.52,2200.0,56.5304,56.5547,56.239,56.2633,2200.0
2019-01-08 09:50:00,69.5,69.65,69.43,69.65,1000.0,56.2471,56.3685,56.1905,56.3685,1000.0
2019-01-08 10:00:00,69.71,69.78,69.58,69.6,1400.0,56.4171,56.4737,56.3119,56.3281,1400.0
2019-01-08 10:10:00,69.56,69.59,69.39,69.5,2200.0,56.2957,56.32,56.1581,56.2471,2200.0
2019-01-08 10:20:00,69.49,69.53,69.36,69.49,1400.0,56.239,56.2714,56.1338,56.239,1400.0
2019-01-08 10:30:00,69.47,69.64,69.4,69.57,1000.0,56.2229,56.3604,56.1662,56.3038,1000.0
2019-01-08 10:40:00,69.55,69.8,69.54,69.76,1146.0,56.2876,56.4899,56.2795,56.4576,1146.0
2019-01-08 10:50:00,69.76,69.87,69.73,69.87,1620.0,56.4576,56.5466,56.4333,56.5466,1620.0
2019-01-08 11:00:00,69.97,70.05,69.95,70.01,1400.0,56.6275,56.6923,56.6113,56.6599,1400.0
2019-01-08 11:10:00,70.02,70.15,70.02,70.03,1100.0,56.668,56.7732,56.668,56.6761,1100.0
2019-01-08 11:20:00,70.01,70.05,69.9,69.9,935.0,56.6599,56.6923,56.5709,56.5709,935.0
2019-01-08 11:30:00,69.91,70.01,69.78,69.83,1900.0,56.579,56.6599,56.4737,56.5142,1900.0
2019-01-08 11:40:00,69.73,69.86,69.72,69.86,1481.0,56.4333,56.5385,56.4252,56.5385,1481.0
2019-01-08 11:50:00,69.89,69.89,69.85,69.85,800.0,56.5628,56.5628,56.5304,56.5304,800.0
2019-01-08 12:00:00,69.91,69.93,69.73,69.76,1500.0,56.579,56.5951,56.4333,56.4576,1500.0
2019-01-08 12:10:00,69.76,69.81,69.7,69.78,900.0,56.4576,56.498,56.409,56.4737,900.0
2019-01-08 12:20:00,69.81,69.88,69.77,69.88,916.0,56.498,56.5547,56.4656,56.5547,916.0
2019-01-08 12:30:00,69.91,69.91,69.75,69.75,1000.0,56.579,56.579,56.4495,56.4495,1000.0
2019-01-08 12:40:00,69.76,69.89,69.69,69.69,1500.0,56.4576,56.5628,56.4009,56.4009,1500.0
2019-01-08 12:50:00,69.67,69.84,69.67,69.83,1100.0,56.3847,56.5223,56.3847,56.5142,1100.0
2019-01-08 13:00:00,69.81,69.91,69.8,69.83,2196.0,56.498,56.579,56.4899,56.5142,2196.0
2019-01-08 13:10:00,69.83,69.86,69.81,69.83,1200.0,56.5142,56.5385,56.498,56.5142,1200.0
2019-01-08 13:20:00,69.85,69.88,69.83,69.83,1800.0,56.5304,56.5547,56.5142,56.5142,1800.0
2019-01-08 13:30:00,69.84,70.01,69.78,69.94,3170.0,56.5223,56.6599,56.4737,56.6032,3170.0
2019-01-08 13:40:00,69.93,70.14,69.93,70.13,1200.0,56.5951,56.7651,56.5951,56.757,1200.0
2019-01-08 13:50:00,70.14,70.14,70.07,70.08,700.0,56.7651,56.7651,56.7084,56.7165,700.0
2019-01-08 14:00:00,70.12,70.24,70.12,70.17,1000.0,56.7489,56.846,56.7489,56.7894,1000.0
2019-01-08 14:10:00,70.21,70.24,70.2,70.23,1300.0,56.8217,56.846,56.8137,56.8379,1300.0
2019-01-08 14:20:00,70.28,70.28,70.27,70.28,500.0,56.8784,56.8784,56.8703,56.8784,500.0
2019-01-08 14:30:00,70.18,70.29,70.18,70.28,4000.0,56.7975,56.8865,56.7975,56.8784,4000.0
2019-01-08 14:40:00,70.38,70.38,70.33,70.34,600.0,56.9593,56.9593,56.9189,56.927,600.0
2019-01-08 14:50:00,70.3,70.31,70.27,70.3,800.0,56.8946,56.9027,56.8703,56.8946,800.0
2019-01-08 15:00:00,70.32,70.37,70.32,70.37,800.0,56.9108,56.9512,56.9108,56.9512,800.0
2019-01-08 15:10:00,70.39,70.45,70.39,70.43,2199.0,56.9674,57.016,56.9674,56.9998,2199.0
2019-01-08 15:20:00,70.5,70.56,70.47,70.51,3300.0,57.0564,57.105,57.0322,57.0645,3300.0
2019-01-08 15:30:00,70.52,70.52,70.35,70.35,1700.0,57.0726,57.0726,56.935,56.935,1700.0
2019-01-08 15:40:00,70.35,70.45,70.29,70.29,3300.0,56.935,57.016,56.8865,56.8865,3300.0
2019-01-08 15:50:00,70.3,70.35,70.25,70.25,7982.0,56.8946,56.935,56.8541,56.8541,7982.0
2019-01-09 09:30:00,70.48,70.48,69.36,69.36,1300.0,57.0403,57.0403,56.1338,56.1338,1300.0
2019-01-09 09:40:00,69.35,69.58,69.35,69.52,700.0,56.1257,56.3119,56.1257,56.2633,700.0
2019-01-09 09:50:00,69.23,69.59,69.23,69.59,1100.0,56.0286,56.32,56.0286,56.32,1100.0
2019-01-09 10:00:00,69.61,69.79,69.6,69.64,1700.0,56.3362,56.4818,56.3281,56.3604,1700.0
2019-01-09 10:10:00,69.69,69.75,69.54,69.57,2500.0,56.4009,56.4495,56.2795,56.3038,2500.0
2019-01-09 10:20:00,69.6,69.72,69.52,69.71,1600.0,56.3281,56.4252,56.2633,56.4171,1600.0
2019-01-09 10:30:00,69.72,69.76,69.48,69.48,4900.0,56.4252,56.4576,56.2309,56.2309,4900.0
2019-01-09 10:40:00,69.43,69.43,69.2,69.32,2200.0,56.1905,56.1905,56.0043,56.1015,2200.0
2019-01-09 10:50:00,69.44,69.58,69.44,69.58,800.0,56.1986,56.3119,56.1986,56.3119,800.0
2019-01-09 11:00:00,69.61,69.63,69.47,69.58,3100.0,56.3362,56.3523,56.2229,56.3119,3100.0
2019-01-09 11:10:00,69.52,69.53,69.46,69.46,1835.0,56.2633,56.2714,56.2148,56.2148,1835.0
2019-01-09 11:20:00,69.42,69.55,69.4,69.5,2100.0,56.1824,56.2876,56.1662,56.2471,2100.0
2019-01-09 11:30:00,69.52,69.56,69.49,69.56,1500.0,56.2633,56.2957,56.239,56.2957,1500.0
2019-01-09 11:40:00,69.55,69.55,69.38,69.39,1900.0,56.2876,56.2876,56.15,56.1581,1900.0
2019-01-09 11:50:00,69.39,69.5,69.39,69.43,2000.0,56.1581,56.2471,56.1581,56.1905,2000.0
2019-01-09 12:00:00,69.42,69.42,69.34,69.37,2100.0,56.1824,56.1824,56.1176,56.1419,2100.0
2019-01-09 12:10:00,69.38,69.54,69.35,69.39,2300.0,56.15,56.2795,56.1257,56.1581,2300.0
2019-01-09 12:20:00,69.37,69.37,69.13,69.15,2100.0,56.1419,56.1419,55.9477,55.9639,2100.0
2019-01-09 12:30:00,69.27,69.45,69.24,69.45,800.0,56.061,56.2067,56.0367,56.2067,800.0
2019-01-09 12:40:00,69.48,69.58,69.46,69.55,1500.0,56.2309,56.3119,56.2148,56.2876,1500.0
2019-01-09 12:50:00,69.58,69.6,69.55,69.58,1200.0,56.3119,56.3281,56.2876,56.3119,1200.0
2019-01-09 13:00:00,69.58,69.58,69.54,69.56,1200.0,56.3119,56.3119,56.2795,56.2957,1200.0
2019-01-09 13:10:00,69.54,69.59,69.52,69.56,1044.0,56.2795,56.32,56.2633,56.2957,1044.0
2019-01-09 13:20:00,69.57,69.6,69.56,69.56,1511.0,56.3038,56.3281,56.2957,56.2957,1511.0
2019-01-09 13:30:00,69.55,69.55,69.39,69.39,1300.0,56.2876,56.2876,56.1581,56.1581,1300.0
2019-01-09 13:40:00,69.42,69.51,69.42,69.44,600.0,56.1824,56.2552,56.1824,56.1986,600.0
2019-01-09 13:50:00,69.54,69.58,69.47,69.58,500.0,56.2795,56.3119,56.2229,56.3119,500.0
2019-01-09 14:00:00,69.56,69.67,69.53,69.67,1400.0,56.2957,56.3847,56.2714,56.3847,1400.0
2019-01-09 14:10:00,69.61,69.61,69.52,69.52,900.0,56.3362,56.3362,56.2633,56.2633,900.0
2019-01-09 14:20:00,69.47,69.56,69.43,69.56,800.0,56.2229,56.2957,56.1905,56.2957,800.0
2019-01-09 14:30:00,69.47,69.6,69.47,69.54,400.0,56.2229,56.3281,56.2229,56.2795,400.0
2019-01-09 14:40:00,69.5,69.56,69.46,69.56,1000.0,56.2471,56.2957,56.2148,56.2957,1000.0
2019-01-09 14:50:00,69.6,69.6,69.54,69.56,1200.0,56.3281,56.3281,56.2795,56.2957,1200.0
2019-01-09 15:00:00,69.57,69.59,69.53,69.59,1000.0,56.3038,56.32,56.2714,56.32,1000.0
2019-01-09 15:10:00,69.59,69.64,69.49,69.61,2600.0,56.32,56.3604,56.239,56.3362,2600.0
2019-01-09 15:20:00,69.64,69.64,69.53,69.61,2911.0,56.3604,56.3604,56.2714,56.3362,2911.0
2019-01-09 15:30:00,69.6,69.65,69.58,69.59,4597.0,56.3281,56.3685,56.3119,56.32,4597.0
2019-01-09 15:40:00,69.61,69.67,69.55,69.55,11023.0,56.3362,56.3847,56.2876,56.2876,11023.0
2019-01-09 15:50:00,69.55,69.74,69.55,69.69,10568.0,56.2876,56.4414,56.2876,56.4009,10568.0
2019-01-10 09:30:00,69.51,69.78,69.49,69.49,1319.0,56.2552,56.4737,56.239,56.239,1319.0
2019-01-10 09:40:00,69.6,69.66,69.58,69.65,500.0,56.3281,56.3766,56.3119,56.3685,500.0
2019-01-10 09:50:00,69.59,69.59,69.49,69.5,729.0,56.32,56.32,56.239,56.2471,729.0
2019-01-10 10:00:00,69.47,69.65,69.47,69.65,1000.0,56.2229,56.3685,56.2229,56.3685,1000.0
2019-01-10 10:10:00,69.65,69.85,69.63,69.84,1600.0,56.3685,56.5304,56.3523,56.5223,1600.0
2019-01-10 10:20:00,69.86,69.87,69.81,69.81,1200.0,56.5385,56.5466,56.498,56.498,1200.0
2019-01-10 10:30:00,69.85,69.9,69.78,69.8,600.0,56.5304,56.5709,56.4737,56.4899,600.0
2019-01-10 10:40:00,69.84,69.86,69.84,69.86,200.0,56.5223,56.5385,56.5223,56.5385,200.0
2019-01-10 10:50:00,69.83,69.84,69.74,69.74,500.0,56.5142,56.5223,56.4414,56.4414,500.0
2019-01-10 11:00:00,69.81,69.81,69.68,69.72,1100.0,56.498,56.498,56.3928,56.4252,1100.0
2019-01-10 11:10:00,69.82,69.89,69.81,69.89,500.0,56.5061,56.5628,56.498,56.5628,500.0
2019-01-10 11:20:00,70.0,70.26,70.0,70.25,900.0,56.6518,56.8622,56.6518,56.8541,900.0
2019-01-10 11:30:00,70.22,70.3,70.21,70.29,1700.0,56.8298,56.8946,56.8217,56.8865,1700.0
2019-01-10 11:40:00,70.32,70.32,70.24,70.24,1400.0,56.9108,56.9108,56.846,56.846,1400.0
2019-01-10 11:50:00,70.25,70.34,70.25,70.31,800.0,56.8541,56.927,56.8541,56.9027,800.0
2019-01-10 12:00:00,70.3,70.52,70.3,70.49,980.0,56.8946,57.0726,56.8946,57.0484,980.0
2019-01-10 12:10:00,70.5,70.83,70.5,70.83,1400.0,57.0564,57.3235,57.0564,57.3235,1400.0
2019-01-10 12:20:00,70.83,70.96,70.83,70.96,1900.0,57.3235,57.4287,57.3235,57.4287,1900.0
2019-01-10 12:30:00,71.0,71.1,70.92,70.96,2300.0,57.4611,57.542,57.3964,57.4287,2300.0
2019-01-10 12:40:00,70.89,71.07,70.89,71.06,3903.0,57.3721,57.5178,57.3721,57.5097,3903.0
2019-01-10 12:50:00,71.06,71.18,71.04,71.18,2000.0,57.5097,57.6068,57.4935,57.6068,2000.0
2019-01-10 13:00:00,71.2,71.2,71.09,71.1,2400.0,57.623,57.623,57.5339,57.542,2400.0
2019-01-10 13:10:00,71.12,71.12,70.96,70.96,1600.0,57.5582,57.5582,57.4287,57.4287,1600.0
2019-01-10 13:20:00,70.92,71.0,70.89,70.93,2300.0,57.3964,57.4611,57.3721,57.4044,2300.0
2019-01-10 13:30:00,70.93,70.93,70.71,70.76,1050.0,57.4044,57.4044,57.2264,57.2669,1050.0
2019-01-10 13:40:00,70.75,70.75,70.63,70.68,700.0,57.2588,57.2588,57.1617,57.2021,700.0
2019-01-10 13:50:00,70.72,70.74,70.65,70.69,715.0,57.2345,57.2507,57.1778,57.2102,715.0
2019-01-10 14:00:00,70.73,70.78,70.67,70.78,1000.0,57.2426,57.2831,57.194,57.2831,1000.0
2019-01-10 14:10:00,70.82,70.85,70.82,70.85,300.0,57.3154,57.3397,57.3154,57.3397,300.0
2019-01-10 14:20:00,70.9,71.07,70.9,71.06,1000.0,57.3802,57.5178,57.3802,57.5097,1000.0
2019-01-10 14:30:00,71.07,71.12,70.97,70.97,1600.0,57.5178,57.5582,57.4368,57.4368,1600.0
2019-01-10 14:40:00,71.02,71.02,70.94,70.94,1900.0,57.4773,57.4773,57.4125,57.4125,1900.0
2019-01-10 14:50:00,70.96,71.01,70.91,70.99,5159.0,57.4287,57.4692,57.3883,57.453,5159.0
2019-01-10 15:00:00,70.99,71.12,70.99,71.05,2600.0,57.453,57.5582,57.453,57.5016,2600.0
2019-01-10 15:10:00,70.99,71.11,70.98,71.08,5272.0,57.453,57.5501,57.4449,57.5258,5272.0
2019-01-10 15:20:00,71.09,71.23,71.06,71.23,3500.0,57.5339,57.6472,57.5097,57.6472,3500.0
2019-01-10 15:30:00,71.3,71.3,71.15,71.17,2476.0,57.7039,57.7039,57.5825,57.5987,2476.0
2019-01-10 15:40:00,71.18,71.25,71.1,71.1,4810.0,57.6068,57.6634,57.542,57.542,4810.0
2019-01-10 15:50:00,71.1,71.22,71.09,71.22,10346.0,57.542,57.6391,57.5339,57.6391,10346.0
2019-01-11 09:30:00,71.36,71.43,70.95,71.43,5076.0,57.7525,57.8091,57.4206,57.8091,5076.0
2019-01-11 09:40:00,71.5,71.5,71.25,71.25,3671.0,57.8658,57.8658,57.6634,57.6634,3671.0
2019-01-11 09:50:00,71.15,71.33,71.12,71.19,2700.0,57.5825,57.7282,57.5582,57.6149,2700.0
2019-01-11 10:00:00,71.17,71.29,71.17,71.23,1923.0,57.5987,57.6958,57.5987,57.6472,1923.0
2019-01-11 10:10:00,71.29,71.4,71.21,71.22,1300.0,57.6958,57.7848,57.6311,57.6391,1300.0
2019-01-11 10:20:00,71.15,71.33,70.99,71.31,2710.0,57.5825,57.7282,57.453,57.712,2710.0
2019-01-11 10:30:00,71.3,71.3,71.09,71.14,2400.0,57.7039,57.7039,57.5339,57.5744,2400.0
2019-01-11 10:40:00,71.12,71.23,71.09,71.2,2699.0,57.5582,57.6472,57.5339,57.623,2699.0
2019-01-11 10:50:00,71.19,71.3,71.12,71.29,1300.0,57.6149,57.7039,57.5582,57.6958,1300.0
2019-01-11 11:00:00,71.3,71.38,71.23,71.23,3000.0,57.7039,57.7686,57.6472,57.6472,3000.0
2019-01-11 11:10:00,71.33,71.4,71.3,71.4,300.0,57.7282,57.7848,57.7039,57.7848,300.0
2019-01-11 11:20:00,71.28,71.42,71.28,71.42,3713.0,57.6877,57.801,57.6877,57.801,3713.0
2019-01-11 11:30:00,71.42,71.42,71.21,71.26,800.0,57.801,57.801,57.6311,57.6715,800.0
2019-01-11 11:40:00,71.33,71.33,71.16,71.21,6252.0,57.7282,57.7282,57.5906,57.6311,6252.0
2019-01-11 11:50:00,71.21,71.27,71.21,71.27,400.0,57.6311,57.6796,57.6311,57.6796,400.0
2019-01-11 12:00:00,71.34,71.41,71.32,71.39,1902.0,57.7363,57.7929,57.7201,57.7767,1902.0
2019-01-11 12:10:00,71.4,71.4,71.25,71.28,1400.0,57.7848,57.7848,57.6634,57.6877,1400.0
2019-01-11 12:20:00,71.29,71.36,71.27,71.35,600.0,57.6958,57.7525,57.6796,57.7444,600.0
2019-01-11 12:30:00,71.35,71.38,71.29,71.29,930.0,57.7444,57.7686,57.6958,57.6958,930.0
2019-01-11 12:40:00,71.26,71.26,71.2,71.23,800.0,57.6715,57.6715,57.623,57.6472,800.0
2019-01-11 12:50:00,71.28,71.35,71.24,71.35,500.0,57.6877,57.7444,57.6553,57.7444,500.0
2019-01-11 13:00:00,71.36,71.39,71.3,71.33,2000.0,57.7525,57.7767,57.7039,57.7282,2000.0
2019-01-11 13:10:00,71.35,71.4,71.33,71.33,1300.0,57.7444,57.7848,57.7282,57.7282,1300.0
2019-01-11 13:20:00,71.33,71.37,71.29,71.3,900.0,57.7282,57.7605,57.6958,57.7039,900.0
2019-01-11 13:30:00,71.35,71.36,71.35,71.36,300.0,57.7444,57.7525,57.7444,57.7525,300.0
2019-01-11 13:40:00,71.38,71.42,71.36,71.39,900.0,57.7686,57.801,57.7525,57.7767,900.0
2019-01-11 13:50:00,71.36,71.42,71.36,71.42,200.0,57.7525,57.801,57.7525,57.801,200.0
2019-01-11 14:00:00,71.35,71.36,71.2,71.2,700.0,57.7444,57.7525,57.623,57.623,700.0
2019-01-11 14:10:00,71.23,71.29,71.23,71.29,600.0,57.6472,57.6958,57.6472,57.6958,600.0
2019-01-11 14:20:00,71.28,71.31,71.27,71.31,1200.0,57.6877,57.712,57.6796,57.712,1200.0
2019-01-11 14:30:00,71.34,71.37,71.34,71.37,500.0,57.7363,57.7605,57.7363,57.7605,500.0
2019-01-11 14:40:00,71.34,71.34,71.27,71.27,900.0,57.7363,57.7363,57.6796,57.6796,900.0
2019-01-11 14:50:00,71.26,71.27,71.21,71.21,700.0,57.6715,57.6796,57.6311,57.6311,700.0
2019-01-11 15:00:00,71.29,71.39,71.29,71.38,700.0,57.6958,57.7767,57.6958,57.7686,700.0
2019-01-11 15:10:00,71.35,71.36,71.32,71.32,600.0,57.7444,57.7525,57.7201,57.7201,600.0
2019-01-11 15:20:00,71.36,71.42,71.32,71.32,1100.0,57.7525,57.801,57.7201,57.7201,1100.0
2019-01-11 15:30:00,71.33,71.49,71.28,71.49,1700.0,57.7282,57.8577,57.6877,57.8577,1700.0
2019-01-11 15:40:00,71.49,71.5,71.35,71.39,11658.0,57.8577,57.8658,57.7444,57.7767,11658.0
2019-01-11 15:50:00,71.41,71.46,71.25,71.46,17100.0,57.7929,57.8334,57.6634,57.8334,17100.0
2019-01-14 09:30:00,71.16,71.45,71.05,71.07,1200.0,57.5906,57.8253,57.5016,57.5178,1200.0
2019-01-14 09:40:00,71.13,71.35,71.13,71.35,1000.0,57.5663,57.7444,57.5663,57.7444,1000.0
2019-01-14 09:50:00,71.34,71.34,71.2,71.32,500.0,57.7363,57.7363,57.623,57.7201,500.0
2019-01-14 10:00:00,71.3,71.42,71.3,71.41,600.0,57.7039,57.801,57.7039,57.7929,600.0
2019-01-14 10:10:00,71.46,71.48,71.3,71.45,1800.0,57.8334,57.8496,57.7039,57.8253,1800.0
2019-01-14 10:20:00,71.46,71.46,71.37,71.37,500.0,57.8334,57.8334,57.7605,57.7605,500.0
2019-01-14 10:30:00,71.33,71.5,71.33,71.49,900.0,57.7282,57.8658,57.7282,57.8577,900.0
2019-01-14 10:40:00,71.5,71.53,71.44,71.44,13287.0,57.8658,57.89,57.8172,57.8172,13287.0
2019-01-14 10:50:00,71.47,71.48,71.41,71.46,800.0,57.8415,57.8496,57.7929,57.8334,800.0
2019-01-14 11:00:00,71.44,71.5,71.44,71.45,700.0,57.8172,57.8658,57.8172,57.8253,700.0
2019-01-14 11:10:00,71.41,71.45,71.39,71.39,600.0,57.7929,57.8253,57.7767,57.7767,600.0
2019-01-14 11:20:00,71.33,71.33,71.25,71.25,1000.0,57.7282,57.7282,57.6634,57.6634,1000.0
2019-01-14 11:30:00,71.2,71.26,71.2,71.26,1600.0,57.623,57.6715,57.623,57.6715,1600.0
2019-01-14 11:40:00,71.22,71.23,71.05,71.05,900.0,57.6391,57.6472,57.5016,57.5016,900.0
2019-01-14 11:50:00,71.12,71.2,71.1,71.2,500.0,57.5582,57.623,57.542,57.623,500.0
2019-01-14 12:00:00,71.17,71.25,71.11,71.11,1600.0,57.5987,57.6634,57.5501,57.5501,1600.0
2019-01-14 12:10:00,71.1,71.2,71.1,71.2,715.0,57.542,57.623,57.542,57.623,715.0
2019-01-14 12:20:00,71.18,71.18,71.14,71.18,400.0,57.6068,57.6068,57.5744,57.6068,400.0
2019-01-14 12:30:00,71.05,71.14,71.02,71.14,600.0,57.5016,57.5744,57.4773,57.5744,600.0
2019-01-14 12:40:00,71.12,71.12,70.99,70.99,700.0,57.5582,57.5582,57.453,57.453,700.0
2019-01-14 12:50:00,70.96,70.98,70.93,70.98,600.0,57.4287,57.4449,57.4044,57.4449,600.0
2019-01-14 13:00:00,71.06,71.06,71.03,71.03,1500.0,57.5097,57.5097,57.4854,57.4854,1500.0
2019-01-14 13:10:00,71.02,71.02,70.94,70.94,700.0,57.4773,57.4773,57.4125,57.4125,700.0
2019-01-14 13:20:00,71.05,71.05,71.02,71.02,500.0,57.5016,57.5016,57.4773,57.4773,500.0
2019-01-14 13:30:00,71.04,71.04,71.03,71.03,500.0,57.4935,57.4935,57.4854,57.4854,500.0
2019-01-14 13:40:00,71.05,71.09,71.0,71.07,1700.0,57.5016,57.5339,57.4611,57.5178,1700.0
2019-01-14 13:50:00,71.09,71.09,71.06,71.08,500.0,57.5339,57.5339,57.5097,57.5258,500.0
2019-01-14 14:00:00,71.08,71.12,71.05,71.05,2400.0,57.5258,57.5582,57.5016,57.5016,2400.0
2019-01-14 14:10:00,71.1,71.1,71.07,71.07,400.0,57.542,57.542,57.5178,57.5178,400.0
2019-01-14 14:20:00,71.11,71.11,71.07,71.07,900.0,57.5501,57.5501,57.5178,57.5178,900.0
2019-01-14 14:30:00,71.04,71.07,71.03,71.07,800.0,57.4935,57.5178,57.4854,57.5178,800.0
2019-01-14 14:40:00,71.06,71.1,71.05,71.1,1400.0,57.5097,57.542,57.5016,57.542,1400.0
2019-01-14 14:50:00,71.14,71.17,71.14,71.17,2000.0,57.5744,57.5987,57.5744,57.5987,2000.0
2019-01-14 15:00:00,71.17,71.29,71.17,71.29,700.0,57.5987,57.6958,57.5987,57.6958,700.0
2019-01-14 15:10:00,71.29,71.29,71.12,71.23,2500.0,57.6958,57.6958,57.5582,57.6472,2500.0
2019-01-14 15:20:00,71.28,71.28,71.14,71.17,1100.0,57.6877,57.6877,57.5744,57.5987,1100.0
2019-01-14 15:30:00,71.15,71.22,71.1,71.22,1800.0,57.5825,57.6391,57.542,57.6391,1800.0
2019-01-14 15:40:00,71.2,71.2,71.04,71.1,3500.0,57.623,57.623,57.4935,57.542,3500.0
2019-01-14 15:50:00,71.11,71.22,71.1,71.19,4408.0,57.5501,57.6391,57.542,57.6149,4408.0
2019-01-15 09:30:00,71.32,71.69,71.32,71.69,600.0,57.7201,58.0195,57.7201,58.0195,600.0
2019-01-15 09:40:00,71.83,71.86,71.71,71.86,400.0,58.1328,58.1571,58.0357,58.1571,400.0
2019-01-15 09:50:00,71.83,72.1,71.83,72.08,2150.0,58.1328,58.3513,58.1328,58.3352,2150.0
2019-01-15 10:00:00,72.1,72.29,72.07,72.18,1800.0,58.3513,58.5051,58.3271,58.4161,1800.0
2019-01-15 10:10:00,72.17,72.17,72.06,72.14,500.0,58.408,58.408,58.319,58.3837,500.0
2019-01-15 10:20:00,72.09,72.1,72.04,72.1,700.0,58.3432,58.3513,58.3028,58.3513,700.0
2019-01-15 10:30:00,72.1,72.11,72.04,72.09,500.0,58.3513,58.3594,58.3028,58.3432,500.0
2019-01-15 10:40:00,72.1,72.19,72.07,72.14,3281.0,58.3513,58.4242,58.3271,58.3837,3281.0
2019-01-15 10:50:00,72.2,72.38,72.2,72.32,1500.0,58.4323,58.5779,58.4323,58.5294,1500.0
2019-01-15 11:00:00,72.36,72.58,72.3,72.55,1500.0,58.5618,58.7398,58.5132,58.7155,1500.0
2019-01-15 11:10:00,72.57,72.57,72.34,72.38,1000.0,58.7317,58.7317,58.5456,58.5779,1000.0
2019-01-15 11:20:00,72.4,72.42,72.3,72.36,800.0,58.5941,58.6103,58.5132,58.5618,800.0
2019-01-15 11:30:00,72.41,72.43,72.31,72.31,1300.0,58.6022,58.6184,58.5213,58.5213,1300.0
2019-01-15 11:40:00,72.29,72.35,72.29,72.29,600.0,58.5051,58.5537,58.5051,58.5051,600.0
2019-01-15 11:50:00,72.3,72.36,72.26,72.27,800.0,58.5132,58.5618,58.4808,58.4889,800.0
2019-01-15 12:00:00,72.3,72.38,72.29,72.29,700.0,58.5132,58.5779,58.5051,58.5051,700.0
2019-01-15 12:10:00,72.37,72.41,72.37,72.38,500.0,58.5699,58.6022,58.5699,58.5779,500.0
2019-01-15 12:20:00,72.4,72.46,72.4,72.46,800.0,58.5941,58.6427,58.5941,58.6427,800.0
2019-01-15 12:30:00,72.4,72.4,72.37,72.38,800.0,58.5941,58.5941,58.5699,58.5779,800.0
2019-01-15 12:40:00,72.33,72.33,72.24,72.26,900.0,58.5375,58.5375,58.4646,58.4808,900.0
2019-01-15 12:50:00,72.24,72.26,72.19,72.22,900.0,58.4646,58.4808,58.4242,58.4485,900.0
2019-01-15 13:00:00,72.26,72.26,72.21,72.24,500.0,58.4808,58.4808,58.4404,58.4646,500.0
2019-01-15 13:10:00,72.18,72.18,72.14,72.17,1100.0,58.4161,58.4161,58.3837,58.408,1100.0
2019-01-15 13:20:00,72.18,72.26,72.18,72.24,500.0,58.4161,58.4808,58.4161,58.4646,500.0
2019-01-15 13:30:00,72.33,72.41,72.33,72.4,1000.0,58.5375,58.6022,58.5375,58.5941,1000.0
2019-01-15 13:40:00,72.4,72.4,72.34,72.39,700.0,58.5941,58.5941,58.5456,58.586,700.0
2019-01-15 13:50:00,72.37,72.37,72.3,72.33,700.0,58.5699,58.5699,58.5132,58.5375,700.0
2019-01-15 14:00:00,72.31,72.39,72.31,72.38,900.0,58.5213,58.586,58.5213,58.5779,900.0
2019-01-15 14:10:00,72.38,72.42,72.32,72.35,907.0,58.5779,58.6103,58.5294,58.5537,907.0
2019-01-15 14:20:00,72.35,72.35,72.26,72.26,1364.0,58.5537,58.5537,58.4808,58.4808,1364.0
2019-01-15 14:30:00,72.24,72.24,72.12,72.13,360.0,58.4646,58.4646,58.3675,58.3756,360.0
2019-01-15 14:40:00,72.14,72.16,72.13,72.16,500.0,58.3837,58.3999,58.3756,58.3999,500.0
2019-01-15 14:50:00,72.11,72.17,72.11,72.17,300.0,58.3594,58.408,58.3594,58.408,300.0
2019-01-15 15:00:00,72.21,72.25,72.2,72.25,700.0,58.4404,58.4727,58.4323,58.4727,700.0
2019-01-15 15:10:00,72.26,72.3,72.19,72.19,900.0,58.4808,58.5132,58.4242,58.4242,900.0
2019-01-15 15:20:00,72.18,72.18,72.06,72.12,800.0,58.4161,58.4161,58.319,58.3675,800.0
2019-01-15 15:30:00,72.14,72.24,72.13,72.19,1700.0,58.3837,58.4646,58.3756,58.4242,1700.0
2019-01-15 15:40:00,72.16,72.43,72.14,72.34,4600.0,58.3999,58.6184,58.3837,58.5456,4600.0
2019-01-15 15:50:00,72.31,72.36,72.26,72.36,5025.0,58.5213,58.5618,58.4808,58.5618,5025.0
2019-01-16 09:30:00,72.42,72.58,72.4,72.57,800.0,58.6103,58.7398,58.5941,58.7317,800.0
2019-01-16 09:40:00,72.56,72.56,72.09,72.1,1100.0,58.7236,58.7236,58.3432,58.3513,1100.0
2019-01-16 09:50:00,72.1,72.1,72.1,72.1,0.0,58.3513,58.3513,58.3513,58.3513,0.0
2019-01-16 10:00:00,72.37,72.37,72.12,72.12,500.0,58.5699,58.5699,58.3675,58.3675,500.0
2019-01-16 10:10:00,72.33,72.33,72.23,72.23,700.0,58.5375,58.5375,58.4566,58.4566,700.0
2019-01-16 10:20:00,72.22,72.32,72.22,72.32,460.0,58.4485,58.5294,58.4485,58.5294,460.0
2019-01-16 10:30:00,72.39,72.42,72.38,72.38,600.0,58.586,58.6103,58.5779,58.5779,600.0
2019-01-16 10:40:00,72.41,72.46,72.39,72.39,500.0,58.6022,58.6427,58.586,58.586,500.0
2019-01-16 10:50:00,72.43,72.55,72.43,72.54,600.0,58.6184,58.7155,58.6184,58.7074,600.0
2019-01-16 11:00:00,72.58,72.58,72.42,72.44,700.0,58.7398,58.7398,58.6103,58.6265,700.0
2019-01-16 11:10:00,72.36,72.44,72.28,72.44,1100.0,58.5618,58.6265,58.497,58.6265,1100.0
2019-01-16 11:20:00,72.58,72.6,72.57,72.6,500.0,58.7398,58.756,58.7317,58.756,500.0
2019-01-16 11:30:00,72.61,72.61,72.44,72.44,300.0,58.7641,58.7641,58.6265,58.6265,300.0
2019-01-16 11:40:00,72.59,72.63,72.58,72.58,900.0,58.7479,58.7803,58.7398,58.7398,900.0
2019-01-16 11:50:00,72.59,72.73,72.59,72.73,600.0,58.7479,58.8612,58.7479,58.8612,600.0
2019-01-16 12:00:00,72.7,72.7,72.67,72.67,272.0,58.8369,58.8369,58.8126,58.8126,272.0
2019-01-16 12:10:00,72.69,72.74,72.67,72.67,600.0,58.8288,58.8693,58.8126,58.8126,600.0
2019-01-16 12:20:00,72.72,72.74,72.62,72.73,700.0,58.8531,58.8693,58.7722,58.8612,700.0
2019-01-16 12:30:00,72.75,72.75,72.7,72.71,600.0,58.8774,58.8774,58.8369,58.845,600.0
2019-01-16 12:40:00,72.69,72.69,72.62,72.62,1110.0,58.8288,58.8288,58.7722,58.7722,1110.0
2019-01-16 12:50:00,72.63,72.69,72.63,72.69,500.0,58.7803,58.8288,58.7803,58.8288,500.0
2019-01-16 13:00:00,72.71,72.78,72.69,72.71,800.0,58.845,58.9017,58.8288,58.845,800.0
2019-01-16 13:10:00,72.72,72.74,72.72,72.74,300.0,58.8531,58.8693,58.8531,58.8693,300.0
2019-01-16 13:20:00,72.75,72.8,72.74,72.8,640.0,58.8774,58.9179,58.8693,58.9179,640.0
2019-01-16 13:30:00,72.78,72.82,72.78,72.81,650.0,58.9017,58.934,58.9017,58.926,650.0
2019-01-16 13:40:00,72.77,72.8,72.77,72.8,500.0,58.8936,58.9179,58.8936,58.9179,500.0
2019-01-16 13:50:00,72.85,72.85,72.85,72.85,200.0,58.9583,58.9583,58.9583,58.9583,200.0
2019-01-16 14:00:00,72.88,72.96,72.88,72.96,900.0,58.9826,59.0473,58.9826,59.0473,900.0
2019-01-16 14:10:00,72.9,73.0,72.89,73.0,500.0,58.9988,59.0797,58.9907,59.0797,500.0
2019-01-16 14:20:00,73.05,73.1,73.05,73.06,700.0,59.1202,59.1607,59.1202,59.1283,700.0
2019-01-16 14:30:00,73.07,73.07,73.02,73.04,800.0,59.1364,59.1364,59.0959,59.1121,800.0
2019-01-16 14:40:00,73.0,73.01,72.95,72.96,500.0,59.0797,59.0878,59.0393,59.0473,500.0
2019-01-16 14:50:00,72.93,72.93,72.71,72.71,1475.0,59.0231,59.0231,58.845,58.845,1475.0
2019-01-16 15:00:00,72.74,72.76,72.59,72.6,2539.0,58.8693,58.8855,58.7479,58.756,2539.0
2019-01-16 15:10:00,72.6,72.62,72.54,72.61,4499.0,58.756,58.7722,58.7074,58.7641,4499.0
2019-01-16 15:20:00,72.6,72.67,72.59,72.67,2794.0,58.756,58.8126,58.7479,58.8126,2794.0
2019-01-16 15:30:00,72.68,72.7,72.48,72.62,1800.0,58.8207,58.8369,58.6589,58.7722,1800.0
2019-01-16 15:40:00,72.67,72.74,72.63,72.69,1900.0,58.8126,58.8693,58.7803,58.8288,1900.0
2019-01-16 15:50:00,72.7,72.71,72.55,72.63,6067.0,58.8369,58.845,58.7155,58.7803,6067.0
2019-01-17 09:30:00,72.73,73.05,72.73,72.99,2100.0,58.8612,59.1202,58.8612,59.0716,2100.0
2019-01-17 09:40:00,73.1,73.12,73.0,73.09,1900.0,59.1607,59.1768,59.0797,59.1526,1900.0
2019-01-17 09:50:00,72.99,73.0,72.83,72.86,1100.0,59.0716,59.0797,58.9421,58.9664,1100.0
2019-01-17 10:00:00,72.98,73.05,72.94,72.94,1600.0,59.0635,59.1202,59.0312,59.0312,1600.0
2019-01-17 10:10:00,72.97,72.97,72.91,72.92,1200.0,59.0554,59.0554,59.0069,59.015,1200.0
2019-01-17 10:20:00,72.94,73.03,72.94,72.96,600.0,59.0312,59.104,59.0312,59.0473,600.0
2019-01-17 10:30:00,72.95,73.0,72.95,73.0,300.0,59.0393,59.0797,59.0393,59.0797,300.0
2019-01-17 10:40:00,72.95,72.95,72.65,72.67,1100.0,59.0393,59.0393,58.7965,58.8126,1100.0
2019-01-17 10:50:00,72.83,72.99,72.83,72.98,2002.0,58.9421,59.0716,58.9421,59.0635,2002.0
2019-01-17 11:00:00,72.95,73.01,72.94,73.0,500.0,59.0393,59.0878,59.0312,59.0797,500.0
2019-01-17 11:10:00,72.98,73.0,72.82,72.82,1200.0,59.0635,59.0797,58.934,58.934,1200.0
2019-01-17 11:20:00,72.82,72.99,72.82,72.98,1000.0,58.934,59.0716,58.934,59.0635,1000.0
2019-01-17 11:30:00,72.98,72.98,72.92,72.97,900.0,59.0635,59.0635,59.015,59.0554,900.0
2019-01-17 11:40:00,73.01,73.03,72.94,73.03,300.0,59.0878,59.104,59.0312,59.104,300.0
2019-01-17 11:50:00,73.01,73.01,72.85,72.85,900.0,59.0878,59.0878,58.9583,58.9583,900.0
2019-01-17 12:00:00,72.82,72.82,72.51,72.52,1000.0,58.934,58.934,58.6832,58.6913,1000.0
2019-01-17 12:10:00,72.53,72.53,72.43,72.46,1101.0,58.6993,58.6993,58.6184,58.6427,1101.0
2019-01-17 12:20:00,72.43,72.47,72.42,72.47,1404.0,58.6184,58.6508,58.6103,58.6508,1404.0
2019-01-17 12:30:00,72.51,72.56,72.47,72.5,1737.0,58.6832,58.7236,58.6508,58.6751,1737.0
2019-01-17 12:40:00,72.51,72.51,72.35,72.35,800.0,58.6832,58.6832,58.5537,58.5537,800.0
2019-01-17 12:50:00,72.36,72.37,72.3,72.3,1100.0,58.5618,58.5699,58.5132,58.5132,1100.0
2019-01-17 13:00:00,72.32,72.32,72.29,72.29,400.0,58.5294,58.5294,58.5051,58.5051,400.0
2019-01-17 13:10:00,72.26,72.3,72.26,72.26,500.0,58.4808,58.5132,58.4808,58.4808,500.0
2019-01-17 13:20:00,72.26,72.38,72.23,72.38,661.0,58.4808,58.5779,58.4566,58.5779,661.0
2019-01-17 13:30:00,72.39,72.42,72.39,72.42,600.0,58.586,58.6103,58.586,58.6103,600.0
2019-01-17 13:40:00,72.45,72.45,72.44,72.44,400.0,58.6346,58.6346,58.6265,58.6265,400.0
2019-01-17 13:50:00,72.42,72.5,72.42,72.46,1000.0,58.6103,58.6751,58.6103,58.6427,1000.0
2019-01-17 14:00:00,72.5,72.57,72.5,72.51,1200.0,58.6751,58.7317,58.6751,58.6832,1200.0
2019-01-17 14:10:00,72.51,72.51,72.47,72.5,3000.0,58.6832,58.6832,58.6508,58.6751,3000.0
2019-01-17 14:20:00,72.5,72.5,72.41,72.45,1027.0,58.6751,58.6751,58.6022,58.6346,1027.0
2019-01-17 14:30:00,72.42,72.55,72.41,72.55,1400.0,58.6103,58.7155,58.6022,58.7155,1400.0
2019-01-17 14:40:00,72.51,72.69,72.51,72.61,1400.0,58.6832,58.8288,58.6832,58.7641,1400.0
2019-01-17 14:50:00,72.59,72.64,72.54,72.55,1908.0,58.7479,58.7884,58.7074,58.7155,1908.0
2019-01-17 15:00:00,72.54,72.59,72.42,72.48,1400.0,58.7074,58.7479,58.6103,58.6589,1400.0
2019-01-17 15:10:00,72.55,72.72,72.55,72.64,2978.0,58.7155,58.8531,58.7155,58.7884,2978.0
2019-01-17 15:20:00,72.74,72.81,72.6,72.6,1782.0,58.8693,58.926,58.756,58.756,1782.0
2019-01-17 15:30:00,72.73,72.85,72.73,72.76,2223.0,58.8612,58.9583,58.8612,58.8855,2223.0
2019-01-17 15:40:00,72.76,72.87,72.57,72.57,4076.0,58.8855,58.9745,58.7317,58.7317,4076.0
2019-01-17 15:50:00,72.59,72.73,72.48,72.69,5635.0,58.7479,58.8612,58.6589,58.8288,5635.0
2019-01-18 09:30:00,72.77,73.11,72.77,73.11,1100.0,58.8936,59.1687,58.8936,59.1687,1100.0
2019-01-18 09:40:00,73.04,73.09,72.77,72.83,1500.0,59.1121,59.1526,58.8936,58.9421,1500.0
2019-01-18 09:50:00,72.69,72.69,72.5,72.62,1000.0,58.8288,58.8288,58.6751,58.7722,1000.0
2019-01-18 10:00:00,72.6,72.65,72.6,72.61,300.0,58.756,58.7965,58.756,58.7641,300.0
2019-01-18 10:10:00,72.58,72.63,72.45,72.63,1600.0,58.7398,58.7803,58.6346,58.7803,1600.0
2019-01-18 10:20:00,72.51,72.6,72.51,72.53,400.0,58.6832,58.756,58.6832,58.6993,400.0
2019-01-18 10:30:00,72.74,72.76,72.59,72.59,1694.0,58.8693,58.8855,58.7479,58.7479,1694.0
2019-01-18 10:40:00,72.65,72.93,72.6,72.93,1000.0,58.7965,59.0231,58.756,59.0231,1000.0
2019-01-18 10:50:00,72.94,72.94,72.86,72.86,1302.0,59.0312,59.0312,58.9664,58.9664,1302.0
2019-01-18 11:00:00,72.83,72.96,72.82,72.86,2000.0,58.9421,59.0473,58.934,58.9664,2000.0
2019-01-18 11:10:00,72.8,72.8,72.73,72.75,600.0,58.9179,58.9179,58.8612,58.8774,600.0
2019-01-18 11:20:00,72.74,72.89,72.72,72.88,1600.0,58.8693,58.9907,58.8531,58.9826,1600.0
2019-01-18 11:30:00,72.88,72.89,72.88,72.89,300.0,58.9826,58.9907,58.9826,58.9907,300.0
2019-01-18 11:40:00,72.89,72.95,72.87,72.87,1100.0,58.9907,59.0393,58.9745,58.9745,1100.0
2019-01-18 11:50:00,72.87,72.92,72.87,72.92,300.0,58.9745,59.015,58.9745,59.015,300.0
2019-01-18 12:00:00,72.98,72.98,72.96,72.96,200.0,59.0635,59.0635,59.0473,59.0473,200.0
2019-01-18 12:10:00,72.86,73.0,72.86,72.93,1000.0,58.9664,59.0797,58.9664,59.0231,1000.0
2019-01-18 12:20:00,72.97,73.0,72.96,73.0,2300.0,59.0554,59.0797,59.0473,59.0797,2300.0
2019-01-18 12:30:00,73.0,73.0,72.95,72.95,1700.0,59.0797,59.0797,59.0393,59.0393,1700.0
2019-01-18 12:40:00,72.94,72.94,72.76,72.76,1300.0,59.0312,59.0312,58.8855,58.8855,1300.0
2019-01-18 12:50:00,72.75,72.9,72.75,72.9,700.0,58.8774,58.9988,58.8774,58.9988,700.0
2019-01-18 13:00:00,72.89,72.89,72.81,72.83,600.0,58.9907,58.9907,58.926,58.9421,600.0
2019-01-18 13:10:00,72.86,72.87,72.81,72.81,400.0,58.9664,58.9745,58.926,58.926,400.0
2019-01-18 13:20:00,72.82,72.83,72.76,72.76,500.0,58.934,58.9421,58.8855,58.8855,500.0
2019-01-18 13:30:00,72.75,72.75,72.72,72.72,200.0,58.8774,58.8774,58.8531,58.8531,200.0
2019-01-18 13:40:00,72.77,72.79,72.69,72.74,1100.0,58.8936,58.9098,58.8288,58.8693,1100.0
2019-01-18 13:50:00,72.75,72.8,72.74,72.74,1200.0,58.8774,58.9179,58.8693,58.8693,1200.0
2019-01-18 14:00:00,72.77,72.8,72.77,72.8,1000.0,58.8936,58.9179,58.8936,58.9179,1000.0
2019-01-18 14:10:00,72.82,72.84,72.79,72.8,2000.0,58.934,58.9502,58.9098,58.9179,2000.0
2019-01-18 14:20:00,72.74,72.75,72.69,72.69,800.0,58.8693,58.8774,58.8288,58.8288,800.0
2019-01-18 14:30:00,72.67,72.77,72.67,72.75,600.0,58.8126,58.8936,58.8126,58.8774,600.0
2019-01-18 14:40:00,72.78,72.78,72.73,72.76,500.0,58.9017,58.9017,58.8612,58.8855,500.0
2019-01-18 14:50:00,72.89,72.89,72.82,72.82,400.0,58.9907,58.9907,58.934,58.934,400.0
2019-01-18 15:00:00,72.8,72.82,72.76,72.76,900.0,58.9179,58.934,58.8855,58.8855,900.0
2019-01-18 15:10:00,72.76,72.85,72.72,72.74,1819.0,58.8855,58.9583,58.8531,58.8693,1819.0
2019-01-18 15:20:00,72.73,72.74,72.65,72.72,1526.0,58.8612,58.8693,58.7965,58.8531,1526.0
2019-01-18 15:30:00,72.72,72.77,72.72,72.76,1600.0,58.8531,58.8936,58.8531,58.8855,1600.0
2019-01-18 15:40:00,72.81,72.96,72.81,72.86,2700.0,58.926,59.0473,58.926,58.9664,2700.0
2019-01-18 15:50:00,72.82,73.05,72.76,73.05,5607.0,58.934,59.1202,58.8855,59.1202,5607.0
2019-01-22 09:30:00,73.45,73.49,73.21,73.42,1700.0,59.4439,59.4763,59.2497,59.4196,1700.0
2019-01-22 09:40:00,73.43,73.65,73.43,73.57,2148.0,59.4277,59.6058,59.4277,59.541,2148.0
2019-01-22 09:50:00,73.73,73.78,73.55,73.55,5120.0,59.6705,59.711,59.5248,59.5248,5120.0
2019-01-22 10:00:00,73.43,73.43,73.22,73.3,900.0,59.4277,59.4277,59.2578,59.3225,900.0
2019-01-22 10:10:00,73.34,73.44,73.3,73.44,1200.0,59.3549,59.4358,59.3225,59.4358,1200.0
2019-01-22 10:20:00,73.45,73.54,73.37,73.54,1000.0,59.4439,59.5168,59.3792,59.5168,1000.0
2019-01-22 10:30:00,73.53,73.53,73.0,73.0,2400.0,59.5087,59.5087,59.0797,59.0797,2400.0
2019-01-22 10:40:00,72.99,73.01,72.88,72.92,4200.0,59.0716,59.0878,58.9826,59.015,4200.0
2019-01-22 10:50:00,72.93,72.93,72.85,72.85,1127.0,59.0231,59.0231,58.9583,58.9583,1127.0
2019-01-22 11:00:00,72.86,73.23,72.86,73.22,1356.0,58.9664,59.2659,58.9664,59.2578,1356.0
2019-01-22 11:10:00,73.19,73.22,73.19,73.22,592.0,59.2335,59.2578,59.2335,59.2578,592.0
2019-01-22 11:20:00,73.26,73.31,73.25,73.31,700.0,59.2901,59.3306,59.282,59.3306,700.0
2019-01-22 11:30:00,73.42,73.42,73.34,73.34,300.0,59.4196,59.4196,59.3549,59.3549,300.0
2019-01-22 11:40:00,73.28,73.38,73.26,73.37,800.0,59.3063,59.3873,59.2901,59.3792,800.0
2019-01-22 11:50:00,73.36,73.36,73.15,73.2,1200.0,59.3711,59.3711,59.2011,59.2416,1200.0
2019-01-22 12:00:00,73.25,73.3,73.24,73.29,800.0,59.282,59.3225,59.274,59.3144,800.0
2019-01-22 12:10:00,73.26,73.28,73.16,73.16,1104.0,59.2901,59.3063,59.2092,59.2092,1104.0
2019-01-22 12:20:00,73.17,73.17,73.14,73.14,500.0,59.2173,59.2173,59.193,59.193,500.0
2019-01-22 12:30:00,73.09,73.09,72.82,72.82,1500.0,59.1526,59.1526,58.934,58.934,1500.0
2019-01-22 12:40:00,72.81,72.89,72.8,72.87,600.0,58.926,58.9907,58.9179,58.9745,600.0
2019-01-22 12:50:00,72.92,72.98,72.92,72.96,300.0,59.015,59.0635,59.015,59.0473,300.0
2019-01-22 13:00:00,72.91,72.95,72.87,72.92,500.0,59.0069,59.0393,58.9745,59.015,500.0
2019-01-22 13:10:00,72.84,72.9,72.82,72.88,1400.0,58.9502,58.9988,58.934,58.9826,1400.0
2019-01-22 13:20:00,72.9,73.14,72.9,73.14,1400.0,58.9988,59.193,58.9988,59.193,1400.0
2019-01-22 13:30:00,73.12,73.16,73.07,73.15,1500.0,59.1768,59.2092,59.1364,59.2011,1500.0
2019-01-22 13:40:00,73.17,73.3,73.17,73.3,1000.0,59.2173,59.3225,59.2173,59.3225,1000.0
2019-01-22 13:50:00,73.44,73.58,73.41,73.54,900.0,59.4358,59.5491,59.4115,59.5168,900.0
2019-01-22 14:00:00,73.53,73.54,73.3,73.3,1637.0,59.5087,59.5168,59.3225,59.3225,1637.0
2019-01-22 14:10:00,73.26,73.26,73.15,73.15,1800.0,59.2901,59.2901,59.2011,59.2011,1800.0
2019-01-22 14:20:00,73.11,73.11,73.0,73.04,1100.0,59.1687,59.1687,59.0797,59.1121,1100.0
2019-01-22 14:30:00,72.99,72.99,72.92,72.95,1100.0,59.0716,59.0716,59.015,59.0393,1100.0
2019-01-22 14:40:00,72.99,72.99,72.9,72.91,800.0,59.0716,59.0716,58.9988,59.0069,800.0
2019-01-22 14:50:00,72.87,73.01,72.87,73.01,500.0,58.9745,59.0878,58.9745,59.0878,500.0
2019-01-22 15:00:00,73.01,73.01,72.84,72.94,3032.0,59.0878,59.0878,58.9502,59.0312,3032.0
2019-01-22 15:10:00,72.99,73.06,72.99,73.06,900.0,59.0716,59.1283,59.0716,59.1283,900.0
2019-01-22 15:20:00,73.04,73.21,73.01,73.21,1200.0,59.1121,59.2497,59.0878,59.2497,1200.0
2019-01-22 15:30:00,73.11,73.19,72.93,73.19,2200.0,59.1687,59.2335,59.0231,59.2335,2200.0
2019-01-22 15:40:00,73.27,73.34,72.87,72.87,2800.0,59.2982,59.3549,58.9745,58.9745,2800.0
2019-01-22 15:50:00,72.93,73.38,72.93,73.37,8624.0,59.0231,59.3873,59.0231,59.3792,8624.0
2019-01-23 09:30:00,73.25,73.34,73.07,73.21,3400.0,59.282,59.3549,59.1364,59.2497,3400.0
2019-01-23 09:40:00,73.14,73.21,73.0,73.02,1500.0,59.193,59.2497,59.0797,59.0959,1500.0
2019-01-23 09:50:00,73.06,73.12,73.06,73.11,1100.0,59.1283,59.1768,59.1283,59.1687,1100.0
2019-01-23 10:00:00,73.09,73.26,73.09,73.23,700.0,59.1526,59.2901,59.1526,59.2659,700.0
2019-01-23 10:10:00,73.21,73.21,73.19,73.2,600.0,59.2497,59.2497,59.2335,59.2416,600.0
2019-01-23 10:20:00,73.21,73.24,73.13,73.14,3152.0,59.2497,59.274,59.1849,59.193,3152.0
2019-01-23 10:30:00,73.16,73.16,73.07,73.13,300.0,59.2092,59.2092,59.1364,59.1849,300.0
2019-01-23 10:40:00,73.1,73.14,73.1,73.13,300.0,59.1607,59.193,59.1607,59.1849,300.0
2019-01-23 10:50:00,73.17,73.34,73.17,73.34,700.0,59.2173,59.3549,59.2173,59.3549,700.0
2019-01-23 11:00:00,73.41,73.43,73.41,73.43,1200.0,59.4115,59.4277,59.4115,59.4277,1200.0
2019-01-23 11:10:00,73.42,73.47,73.37,73.47,1200.0,59.4196,59.4601,59.3792,59.4601,1200.0
2019-01-23 11:20:00,73.45,73.51,73.41,73.51,2000.0,59.4439,59.4925,59.4115,59.4925,2000.0
2019-01-23 11:30:00,73.49,73.59,73.49,73.59,200.0,59.4763,59.5572,59.4763,59.5572,200.0
2019-01-23 11:40:00,73.64,73.65,73.61,73.62,500.0,59.5977,59.6058,59.5734,59.5815,500.0
2019-01-23 11:50:00,73.53,73.53,73.46,73.5,869.0,59.5087,59.5087,59.452,59.4844,869.0
2019-01-23 12:00:00,73.54,73.55,73.45,73.45,800.0,59.5168,59.5248,59.4439,59.4439,800.0
2019-01-23 12:10:00,73.48,73.48,73.4,73.4,600.0,59.4682,59.4682,59.4034,59.4034,600.0
2019-01-23 12:20:00,73.44,73.51,73.43,73.48,600.0,59.4358,59.4925,59.4277,59.4682,600.0
2019-01-23 12:30:00,73.52,73.68,73.52,73.68,800.0,59.5006,59.6301,59.5006,59.6301,800.0
2019-01-23 12:40:00,73.72,73.77,73.63,73.63,1248.0,59.6624,59.7029,59.5896,59.5896,1248.0
2019-01-23 12:50:00,73.62,73.64,73.54,73.61,1030.0,59.5815,59.5977,59.5168,59.5734,1030.0
2019-01-23 13:00:00,73.58,73.63,73.56,73.63,1300.0,59.5491,59.5896,59.5329,59.5896,1300.0
2019-01-23 13:10:00,73.6,73.61,73.56,73.61,500.0,59.5653,59.5734,59.5329,59.5734,500.0
2019-01-23 13:20:00,73.54,73.54,73.47,73.47,400.0,59.5168,59.5168,59.4601,59.4601,400.0
2019-01-23 13:30:00,73.54,73.55,73.53,73.54,500.0,59.5168,59.5248,59.5087,59.5168,500.0
2019-01-23 13:40:00,73.53,73.53,73.49,73.5,1100.0,59.5087,59.5087,59.4763,59.4844,1100.0
2019-01-23 13:50:00,73.5,73.64,73.5,73.55,1200.0,59.4844,59.5977,59.4844,59.5248,1200.0
2019-01-23 14:00:00,73.57,73.7,73.57,73.7,400.0,59.541,59.6462,59.541,59.6462,400.0
2019-01-23 14:10:00,73.71,73.71,73.63,73.63,300.0,59.6543,59.6543,59.5896,59.5896,300.0
2019-01-23 14:20:00,73.65,73.75,73.65,73.75,600.0,59.6058,59.6867,59.6058,59.6867,600.0
2019-01-23 14:30:00,73.75,73.76,73.71,73.71,2400.0,59.6867,59.6948,59.6543,59.6543,2400.0
2019-01-23 14:40:00,73.64,73.64,73.59,73.59,600.0,59.5977,59.5977,59.5572,59.5572,600.0
2019-01-23 14:50:00,73.61,73.72,73.61,73.72,844.0,59.5734,59.6624,59.5734,59.6624,844.0
2019-01-23 15:00:00,73.8,73.81,73.78,73.81,800.0,59.7272,59.7353,59.711,59.7353,800.0
2019-01-23 15:10:00,73.75,73.81,73.75,73.8,657.0,59.6867,59.7353,59.6867,59.7272,657.0
2019-01-23 15:20:00,73.82,73.91,73.82,73.86,2500.0,59.7434,59.8162,59.7434,59.7757,2500.0
2019-01-23 15:30:00,73.86,73.97,73.84,73.97,5000.0,59.7757,59.8648,59.7595,59.8648,5000.0
2019-01-23 15:40:00,73.97,74.17,73.95,74.14,3501.0,59.8648,60.0266,59.8486,60.0023,3501.0
2019-01-23 15:50:00,74.14,74.19,74.01,74.17,6145.0,60.0023,60.0428,59.8971,60.0266,6145.0
2019-01-24 09:30:00,74.19,74.19,73.52,73.67,1600.0,60.0428,60.0428,59.5006,59.622,1600.0
2019-01-24 09:40:00,73.66,74.14,73.66,74.14,1700.0,59.6139,60.0023,59.6139,60.0023,1700.0
2019-01-24 09:50:00,74.13,74.17,73.98,74.01,900.0,59.9942,60.0266,59.8728,59.8971,900.0
2019-01-24 10:00:00,73.99,74.13,73.97,74.13,1400.0,59.8809,59.9942,59.8648,59.9942,1400.0
2019-01-24 10:10:00,74.02,74.13,74.0,74.13,2666.0,59.9052,59.9942,59.889,59.9942,2666.0
2019-01-24 10:20:00,74.06,74.1,74.03,74.1,1597.0,59.9376,59.97,59.9133,59.97,1597.0
2019-01-24 10:30:00,74.1,74.11,74.05,74.05,2000.0,59.97,59.9781,59.9295,59.9295,2000.0
2019-01-24 10:40:00,74.04,74.08,74.04,74.08,300.0,59.9214,59.9538,59.9214,59.9538,300.0
2019-01-24 10:50:00,74.25,74.31,74.24,74.31,1200.0,60.0914,60.1399,60.0833,60.1399,1200.0
2019-01-24 11:00:00,74.32,74.37,74.32,74.33,900.0,60.148,60.1885,60.148,60.1561,900.0
2019-01-24 11:10:00,74.39,74.41,74.27,74.27,1200.0,60.2047,60.2209,60.1075,60.1075,1200.0
2019-01-24 11:20:00,74.26,74.26,74.13,74.13,1500.0,60.0995,60.0995,59.9942,59.9942,1500.0
2019-01-24 11:30:00,74.05,74.11,73.97,74.03,1400.0,59.9295,59.9781,59.8648,59.9133,1400.0
2019-01-24 11:40:00,74.15,74.15,74.12,74.12,300.0,60.0104,60.0104,59.9862,59.9862,300.0
2019-01-24 11:50:00,74.12,74.22,74.12,74.22,800.0,59.9862,60.0671,59.9862,60.0671,800.0
2019-01-24 12:00:00,74.24,74.28,74.21,74.28,700.0,60.0833,60.1156,60.059,60.1156,700.0
2019-01-24 12:10:00,74.25,74.26,74.19,74.19,1079.0,60.0914,60.0995,60.0428,60.0428,1079.0
2019-01-24 12:20:00,74.23,74.24,74.14,74.14,800.0,60.0752,60.0833,60.0023,60.0023,800.0
2019-01-24 12:30:00,74.16,74.23,74.16,74.23,600.0,60.0185,60.0752,60.0185,60.0752,600.0
2019-01-24 12:40:00,74.19,74.27,74.16,74.27,800.0,60.0428,60.1075,60.0185,60.1075,800.0
2019-01-24 12:50:00,74.25,74.25,74.22,74.23,500.0,60.0914,60.0914,60.0671,60.0752,500.0
2019-01-24 13:00:00,74.18,74.21,74.13,74.16,900.0,60.0347,60.059,59.9942,60.0185,900.0
2019-01-24 13:10:00,74.0,74.02,73.99,74.02,1100.0,59.889,59.9052,59.8809,59.9052,1100.0
2019-01-24 13:20:00,74.05,74.11,74.05,74.08,1000.0,59.9295,59.9781,59.9295,59.9538,1000.0
2019-01-24 13:30:00,74.17,74.17,74.12,74.12,1100.0,60.0266,60.0266,59.9862,59.9862,1100.0
2019-01-24 13:40:00,74.14,74.36,74.14,74.36,1600.0,60.0023,60.1804,60.0023,60.1804,1600.0
2019-01-24 13:50:00,74.35,74.38,74.35,74.35,700.0,60.1723,60.1966,60.1723,60.1723,700.0
2019-01-24 14:00:00,74.37,74.48,74.37,74.46,1300.0,60.1885,60.2775,60.1885,60.2613,1300.0
2019-01-24 14:10:00,74.46,74.46,74.39,74.41,700.0,60.2613,60.2613,60.2047,60.2209,700.0
2019-01-24 14:20:00,74.47,74.49,74.47,74.49,500.0,60.2694,60.2856,60.2694,60.2856,500.0
2019-01-24 14:30:00,74.49,74.5,74.38,74.43,1763.0,60.2856,60.2937,60.1966,60.237,1763.0
2019-01-24 14:40:00,74.45,74.45,74.39,74.39,200.0,60.2532,60.2532,60.2047,60.2047,200.0
2019-01-24 14:50:00,74.4,74.42,74.37,74.37,700.0,60.2128,60.2289,60.1885,60.1885,700.0
2019-01-24 15:00:00,74.36,74.45,74.35,74.4,2502.0,60.1804,60.2532,60.1723,60.2128,2502.0
2019-01-24 15:10:00,74.37,74.47,74.37,74.4,2191.0,60.1885,60.2694,60.1885,60.2128,2191.0
2019-01-24 15:20:00,74.38,74.39,74.35,74.36,1600.0,60.1966,60.2047,60.1723,60.1804,1600.0
2019-01-24 15:30:00,74.33,74.36,74.33,74.33,2800.0,60.1561,60.1804,60.1561,60.1561,2800.0
2019-01-24 15:40:00,74.33,74.37,74.28,74.28,3600.0,60.1561,60.1885,60.1156,60.1156,3600.0
2019-01-24 15:50:00,74.24,74.32,74.23,74.31,9899.0,60.0833,60.148,60.0752,60.1399,9899.0
2019-01-25 09:30:00,74.54,74.63,74.34,74.35,983.0,60.3261,60.3989,60.1642,60.1723,983.0
2019-01-25 09:40:00,74.39,74.43,74.31,74.33,1099.0,60.2047,60.237,60.1399,60.1561,1099.0
2019-01-25 09:50:00,74.35,74.43,74.25,74.31,2200.0,60.1723,60.237,60.0914,60.1399,2200.0
2019-01-25 10:00:00,74.29,74.36,74.25,74.33,2500.0,60.1237,60.1804,60.0914,60.1561,2500.0
2019-01-25 10:10:00,74.38,74.47,74.37,74.44,1700.0,60.1966,60.2694,60.1885,60.2451,1700.0
2019-01-25 10:20:00,74.46,74.6,74.46,74.52,2200.0,60.2613,60.3746,60.2613,60.3099,2200.0
2019-01-25 10:30:00,74.51,74.62,74.42,74.5,2368.0,60.3018,60.3908,60.2289,60.2937,2368.0
2019-01-25 10:40:00,74.48,74.5,74.44,74.46,4326.0,60.2775,60.2937,60.2451,60.2613,4326.0
2019-01-25 10:50:00,74.46,74.48,74.41,74.47,1894.0,60.2613,60.2775,60.2209,60.2694,1894.0
2019-01-25 11:00:00,74.54,74.54,74.45,74.54,1100.0,60.3261,60.3261,60.2532,60.3261,1100.0
2019-01-25 11:10:00,74.56,74.63,74.56,74.63,1200.0,60.3422,60.3989,60.3422,60.3989,1200.0
2019-01-25 11:20:00,74.6,74.6,74.51,74.51,800.0,60.3746,60.3746,60.3018,60.3018,800.0
2019-01-25 11:30:00,74.49,74.53,74.46,74.53,1400.0,60.2856,60.318,60.2613,60.318,1400.0
2019-01-25 11:40:00,74.53,74.58,74.4,74.41,1300.0,60.318,60.3584,60.2128,60.2209,1300.0
2019-01-25 11:50:00,74.36,74.38,74.28,74.28,800.0,60.1804,60.1966,60.1156,60.1156,800.0
2019-01-25 12:00:00,74.27,74.27,74.18,74.18,1155.0,60.1075,60.1075,60.0347,60.0347,1155.0
2019-01-25 12:10:00,74.2,74.28,74.2,74.22,1279.0,60.0509,60.1156,60.0509,60.0671,1279.0
2019-01-25 12:20:00,74.2,74.26,74.2,74.25,1500.0,60.0509,60.0995,60.0509,60.0914,1500.0
2019-01-25 12:30:00,74.31,74.31,74.23,74.23,900.0,60.1399,60.1399,60.0752,60.0752,900.0
2019-01-25 12:40:00,74.26,74.33,74.24,74.32,1000.0,60.0995,60.1561,60.0833,60.148,1000.0
2019-01-25 12:50:00,74.36,74.36,74.28,74.36,900.0,60.1804,60.1804,60.1156,60.1804,900.0
2019-01-25 13:00:00,74.35,74.37,74.27,74.33,900.0,60.1723,60.1885,60.1075,60.1561,900.0
2019-01-25 13:10:00,74.29,74.34,74.29,74.33,800.0,60.1237,60.1642,60.1237,60.1561,800.0
2019-01-25 13:20:00,74.32,74.4,74.32,74.4,600.0,60.148,60.2128,60.148,60.2128,600.0
2019-01-25 13:30:00,74.37,74.43,74.33,74.4,800.0,60.1885,60.237,60.1561,60.2128,800.0
2019-01-25 13:40:00,74.44,74.44,74.43,74.43,500.0,60.2451,60.2451,60.237,60.237,500.0
2019-01-25 13:50:00,74.41,74.52,74.41,74.49,1300.0,60.2209,60.3099,60.2209,60.2856,1300.0
2019-01-25 14:00:00,74.49,74.5,74.39,74.44,900.0,60.2856,60.2937,60.2047,60.2451,900.0
2019-01-25 14:10:00,74.44,74.47,74.41,74.41,967.0,60.2451,60.2694,60.2209,60.2209,967.0
2019-01-25 14:20:00,74.46,74.55,74.45,74.53,1864.0,60.2613,60.3342,60.2532,60.318,1864.0
2019-01-25 14:30:00,74.54,74.59,74.5,74.56,3927.0,60.3261,60.3665,60.2937,60.3422,3927.0
2019-01-25 14:40:00,74.54,74.55,74.44,74.47,1400.0,60.3261,60.3342,60.2451,60.2694,1400.0
2019-01-25 14:50:00,74.46,74.68,74.46,74.68,1100.0,60.2613,60.4394,60.2613,60.4394,1100.0
2019-01-25 15:00:00,74.58,74.67,74.57,74.66,1894.0,60.3584,60.4313,60.3503,60.4232,1894.0
2019-01-25 15:10:00,74.67,74.73,74.65,74.73,800.0,60.4313,60.4798,60.4151,60.4798,800.0
2019-01-25 15:20:00,74.78,74.79,74.46,74.47,1300.0,60.5203,60.5284,60.2613,60.2694,1300.0
2019-01-25 15:30:00,74.48,74.48,74.38,74.38,5500.0,60.2775,60.2775,60.1966,60.1966,5500.0
2019-01-25 15:40:00,74.43,74.78,74.43,74.75,4500.0,60.237,60.5203,60.237,60.496,4500.0
2019-01-25 15:50:00,74.76,74.98,74.69,74.98,12010.0,60.5041,60.6822,60.4475,60.6822,12010.0
2019-01-28 09:30:00,74.72,75.0,74.72,75.0,750.0,60.4717,60.6983,60.4717,60.6983,750.0
2019-01-28 09:40:00,75.0,75.21,74.92,75.21,300.0,60.6983,60.8683,60.6336,60.8683,300.0
2019-01-28 09:50:00,75.07,75.25,75.07,75.24,1566.0,60.755,60.9007,60.755,60.8926,1566.0
2019-01-28 10:00:00,75.12,75.27,75.12,75.24,1000.0,60.7955,60.9169,60.7955,60.8926,1000.0
2019-01-28 10:10:00,75.21,75.5,75.21,75.5,5000.0,60.8683,61.103,60.8683,61.103,5000.0
2019-01-28 10:20:00,75.43,75.45,75.28,75.35,1500.0,61.0463,61.0625,60.925,60.9816,1500.0
2019-01-28 10:30:00,75.36,75.36,75.21,75.22,792.0,60.9897,60.9897,60.8683,60.8764,792.0
2019-01-28 10:40:00,75.22,75.26,75.18,75.18,1000.0,60.8764,60.9088,60.844,60.844,1000.0
2019-01-28 10:50:00,75.16,75.2,75.07,75.15,1800.0,60.8278,60.8602,60.755,60.8197,1800.0
2019-01-28 11:00:00,75.16,75.16,74.99,75.07,3322.0,60.8278,60.8278,60.6903,60.755,3322.0
2019-01-28 11:10:00,75.05,75.1,75.04,75.07,2070.0,60.7388,60.7793,60.7307,60.755,2070.0
2019-01-28 11:20:00,75.11,75.11,75.0,75.04,1680.0,60.7874,60.7874,60.6983,60.7307,1680.0
2019-01-28 11:30:00,75.04,75.12,75.02,75.08,2423.0,60.7307,60.7955,60.7145,60.7631,2423.0
2019-01-28 11:40:00,75.07,75.07,74.91,74.91,2948.0,60.755,60.755,60.6255,60.6255,2948.0
2019-01-28 11:50:00,74.86,75.13,74.8,75.01,4851.0,60.585,60.8036,60.5365,60.7064,4851.0
2019-01-28 12:00:00,75.0,75.1,75.0,75.1,4786.0,60.6983,60.7793,60.6983,60.7793,4786.0
2019-01-28 12:10:00,75.1,75.21,75.09,75.18,2165.0,60.7793,60.8683,60.7712,60.844,2165.0
2019-01-28 12:20:00,75.13,75.21,75.01,75.02,3971.0,60.8036,60.8683,60.7064,60.7145,3971.0
2019-01-28 12:30:00,75.02,75.2,74.97,75.2,1100.0,60.7145,60.8602,60.6741,60.8602,1100.0
2019-01-28 12:40:00,75.2,75.25,75.19,75.25,5698.0,60.8602,60.9007,60.8521,60.9007,5698.0
2019-01-28 12:50:00,75.3,75.36,75.29,75.31,1253.0,60.9411,60.9897,60.933,60.9492,1253.0
2019-01-28 13:00:00,75.31,75.35,75.22,75.27,2700.0,60.9492,60.9816,60.8764,60.9169,2700.0
2019-01-28 13:10:00,75.29,75.36,75.21,75.21,2244.0,60.933,60.9897,60.8683,60.8683,2244.0
2019-01-28 13:20:00,75.24,75.32,75.24,75.27,1252.0,60.8926,60.9573,60.8926,60.9169,1252.0
2019-01-28 13:30:00,75.28,75.36,75.28,75.36,781.0,60.925,60.9897,60.925,60.9897,781.0
2019-01-28 13:40:00,75.37,75.38,75.31,75.35,2379.0,60.9978,61.0059,60.9492,60.9816,2379.0
2019-01-28 13:50:00,75.31,75.37,75.31,75.32,700.0,60.9492,60.9978,60.9492,60.9573,700.0
2019-01-28 14:00:00,75.31,75.37,75.23,75.24,1500.0,60.9492,60.9978,60.8845,60.8926,1500.0
2019-01-28 14:10:00,75.25,75.26,75.23,75.24,800.0,60.9007,60.9088,60.8845,60.8926,800.0
2019-01-28 14:20:00,75.22,75.22,75.14,75.17,1366.0,60.8764,60.8764,60.8116,60.8359,1366.0
2019-01-28 14:30:00,75.18,75.21,75.18,75.19,783.0,60.844,60.8683,60.844,60.8521,783.0
2019-01-28 14:40:00,75.23,75.35,75.23,75.35,1400.0,60.8845,60.9816,60.8845,60.9816,1400.0
2019-01-28 14:50:00,75.36,75.38,75.34,75.36,1400.0,60.9897,61.0059,60.9735,60.9897,1400.0
2019-01-28 15:00:00,75.37,75.38,75.3,75.31,2100.0,60.9978,61.0059,60.9411,60.9492,2100.0
2019-01-28 15:10:00,75.33,75.33,75.31,75.31,1426.0,60.9654,60.9654,60.9492,60.9492,1426.0
2019-01-28 15:20:00,75.33,75.35,75.28,75.31,2870.0,60.9654,60.9816,60.925,60.9492,2870.0
2019-01-28 15:30:00,75.32,75.33,75.15,75.19,2981.0,60.9573,60.9654,60.8197,60.8521,2981.0
2019-01-28 15:40:00,75.23,75.27,75.1,75.23,4342.0,60.8845,60.9169,60.7793,60.8845,4342.0
2019-01-28 15:50:00,75.23,75.46,75.17,75.45,9463.0,60.8845,61.0706,60.8359,61.0625,9463.0
2019-01-29 09:30:00,75.25,75.41,75.12,75.41,900.0,60.9007,61.0302,60.7955,61.0302,900.0
2019-01-29 09:40:00,75.34,75.47,75.34,75.47,200.0,60.9735,61.0787,60.9735,61.0787,200.0
2019-01-29 09:50:00,75.5,75.7,75.5,75.68,474.0,61.103,61.2649,61.103,61.2487,474.0
2019-01-29 10:00:00,75.82,75.93,75.66,75.66,3223.0,61.362,61.451,61.2325,61.2325,3223.0
2019-01-29 10:10:00,75.58,75.73,75.58,75.73,1000.0,61.1677,61.2891,61.1677,61.2891,1000.0
2019-01-29 10:20:00,75.63,75.7,75.55,75.65,1800.0,61.2082,61.2649,61.1435,61.2244,1800.0
2019-01-29 10:30:00,75.64,75.65,75.59,75.64,600.0,61.2163,61.2244,61.1758,61.2163,600.0
2019-01-29 10:40:00,75.61,75.69,75.61,75.69,300.0,61.192,61.2568,61.192,61.2568,300.0
2019-01-29 10:50:00,75.65,75.72,75.65,75.71,600.0,61.2244,61.281,61.2244,61.273,600.0
2019-01-29 11:00:00,75.64,75.71,75.59,75.71,5620.0,61.2163,61.273,61.1758,61.273,5620.0
2019-01-29 11:10:00,75.65,75.81,75.57,75.74,1000.0,61.2244,61.3539,61.1597,61.2972,1000.0
2019-01-29 11:20:00,75.72,75.72,75.68,75.69,400.0,61.281,61.281,61.2487,61.2568,400.0
2019-01-29 11:30:00,75.66,75.68,75.66,75.68,300.0,61.2325,61.2487,61.2325,61.2487,300.0
2019-01-29 11:40:00,75.67,75.71,75.67,75.71,300.0,61.2406,61.273,61.2406,61.273,300.0
2019-01-29 11:50:00,75.7,75.79,75.7,75.77,638.0,61.2649,61.3377,61.2649,61.3215,638.0
2019-01-29 12:00:00,75.84,75.84,75.79,75.79,400.0,61.3782,61.3782,61.3377,61.3377,400.0
2019-01-29 12:10:00,75.84,75.9,75.84,75.88,732.0,61.3782,61.4267,61.3782,61.4105,732.0
2019-01-29 12:20:00,75.86,75.86,75.79,75.83,500.0,61.3944,61.3944,61.3377,61.3701,500.0
2019-01-29 12:30:00,75.79,75.84,75.79,75.84,300.0,61.3377,61.3782,61.3377,61.3782,300.0
2019-01-29 12:40:00,75.77,75.82,75.71,75.71,1100.0,61.3215,61.362,61.273,61.273,1100.0
2019-01-29 12:50:00,75.73,75.81,75.73,75.81,500.0,61.2891,61.3539,61.2891,61.3539,500.0
2019-01-29 13:00:00,75.76,75.76,75.68,75.69,600.0,61.3134,61.3134,61.2487,61.2568,600.0
2019-01-29 13:10:00,75.68,75.68,75.57,75.61,1200.0,61.2487,61.2487,61.1597,61.192,1200.0
2019-01-29 13:20:00,75.56,75.72,75.56,75.68,2200.0,61.1516,61.281,61.1516,61.2487,2200.0
2019-01-29 13:30:00,75.69,75.7,75.64,75.64,600.0,61.2568,61.2649,61.2163,61.2163,600.0
2019-01-29 13:40:00,75.69,75.8,75.69,75.8,500.0,61.2568,61.3458,61.2568,61.3458,500.0
2019-01-29 13:50:00,75.81,75.81,75.76,75.77,500.0,61.3539,61.3539,61.3134,61.3215,500.0
2019-01-29 14:00:00,75.77,75.77,75.77,75.77,0.0,61.3215,61.3215,61.3215,61.3215,0.0
2019-01-29 14:10:00,75.88,75.88,75.74,75.75,1072.0,61.4105,61.4105,61.2972,61.3053,1072.0
2019-01-29 14:20:00,75.72,75.72,75.69,75.71,1100.0,61.281,61.281,61.2568,61.273,1100.0
2019-01-29 14:30:00,75.69,75.72,75.63,75.64,4284.0,61.2568,61.281,61.2082,61.2163,4284.0
2019-01-29 14:40:00,75.65,75.68,75.64,75.65,1926.0,61.2244,61.2487,61.2163,61.2244,1926.0
2019-01-29 14:50:00,75.62,75.63,75.57,75.58,2328.0,61.2001,61.2082,61.1597,61.1677,2328.0
2019-01-29 15:00:00,75.59,75.75,75.59,75.72,3173.0,61.1758,61.3053,61.1758,61.281,3173.0
2019-01-29 15:10:00,75.71,75.82,75.7,75.77,2885.0,61.273,61.362,61.2649,61.3215,2885.0
2019-01-29 15:20:00,75.79,75.82,75.73,75.76,3291.0,61.3377,61.362,61.2891,61.3134,3291.0
2019-01-29 15:30:00,75.79,75.8,75.67,75.7,2634.0,61.3377,61.3458,61.2406,61.2649,2634.0
2019-01-29 15:40:00,75.71,75.81,75.67,75.81,5238.0,61.273,61.3539,61.2406,61.3539,5238.0
2019-01-29 15:50:00,75.77,76.0,75.75,76.0,13186.0,61.3215,61.5077,61.3053,61.5077,13186.0
2019-01-30 09:30:00,75.83,75.98,75.72,75.72,900.0,61.3701,61.4915,61.281,61.281,900.0
2019-01-30 09:40:00,75.67,75.99,75.67,75.99,400.0,61.2406,61.4996,61.2406,61.4996,400.0
2019-01-30 09:50:00,75.86,76.0,75.86,76.0,200.0,61.3944,61.5077,61.3944,61.5077,200.0
2019-01-30 10:00:00,76.14,76.29,76.14,76.27,1900.0,61.621,61.7424,61.621,61.7262,1900.0
2019-01-30 10:10:00,76.27,76.36,76.27,76.32,600.0,61.7262,61.799,61.7262,61.7666,600.0
2019-01-30 10:20:00,76.29,76.37,76.27,76.37,3000.0,61.7424,61.8071,61.7262,61.8071,3000.0
2019-01-30 10:30:00,76.34,76.36,76.34,76.35,900.0,61.7828,61.799,61.7828,61.7909,900.0
2019-01-30 10:40:00,76.34,76.5,76.34,76.46,6944.0,61.7828,61.9123,61.7828,61.8799,6944.0
2019-01-30 10:50:00,76.5,76.56,76.44,76.45,600.0,61.9123,61.9609,61.8638,61.8718,600.0
2019-01-30 11:00:00,76.47,76.51,76.44,76.44,1600.0,61.888,61.9204,61.8638,61.8638,1600.0
2019-01-30 11:10:00,76.41,76.43,76.36,76.39,800.0,61.8395,61.8557,61.799,61.8233,800.0
2019-01-30 11:20:00,76.5,76.5,76.45,76.45,400.0,61.9123,61.9123,61.8718,61.8718,400.0
2019-01-30 11:30:00,76.48,76.72,76.47,76.72,1701.0,61.8961,62.0904,61.888,62.0904,1701.0
2019-01-30 11:40:00,76.75,76.75,76.67,76.69,1110.0,62.1146,62.1146,62.0499,62.0661,1110.0
2019-01-30 11:50:00,76.72,76.88,76.72,76.78,2100.0,62.0904,62.2198,62.0904,62.1389,2100.0
2019-01-30 12:00:00,76.8,77.0,76.8,77.0,4940.0,62.1551,62.317,62.1551,62.317,4940.0
2019-01-30 12:10:00,77.0,77.0,76.89,76.91,4121.0,62.317,62.317,62.2279,62.2441,4121.0
2019-01-30 12:20:00,76.87,76.9,76.74,76.78,1900.0,62.2118,62.236,62.1065,62.1389,1900.0
2019-01-30 12:30:00,76.78,76.87,76.77,76.85,2168.0,62.1389,62.2118,62.1308,62.1956,2168.0
2019-01-30 12:40:00,76.73,76.78,76.71,76.78,1506.0,62.0985,62.1389,62.0823,62.1389,1506.0
2019-01-30 12:50:00,76.81,76.86,76.75,76.75,1600.0,62.1632,62.2037,62.1146,62.1146,1600.0
2019-01-30 13:00:00,76.76,76.91,76.7,76.89,43405.0,62.1227,62.2441,62.0742,62.2279,43405.0
2019-01-30 13:10:00,76.95,76.98,76.84,76.84,38447.0,62.2765,62.3008,62.1875,62.1875,38447.0
2019-01-30 13:20:00,76.88,76.89,76.68,76.7,59606.0,62.2198,62.2279,62.058,62.0742,59606.0
2019-01-30 13:30:00,76.62,76.62,76.44,76.44,1619.0,62.0094,62.0094,61.8638,61.8638,1619.0
2019-01-30 13:40:00,76.47,76.47,76.34,76.34,2024.0,61.888,61.888,61.7828,61.7828,2024.0
2019-01-30 13:50:00,76.33,76.39,76.28,76.39,700.0,61.7747,61.8233,61.7343,61.8233,700.0
2019-01-30 14:00:00,76.33,76.72,76.32,76.59,8019.0,61.7747,62.0904,61.7666,61.9851,8019.0
2019-01-30 14:10:00,76.58,76.68,76.58,76.66,3400.0,61.9771,62.058,61.9771,62.0418,3400.0
2019-01-30 14:20:00,76.62,76.71,76.56,76.56,2585.0,62.0094,62.0823,61.9609,61.9609,2585.0
2019-01-30 14:30:00,76.52,76.6,76.43,76.57,6020.0,61.9285,61.9932,61.8557,61.969,6020.0
2019-01-30 14:40:00,76.54,76.59,76.46,76.56,5130.0,61.9447,61.9851,61.8799,61.9609,5130.0
2019-01-30 14:50:00,76.58,76.7,76.46,76.66,5377.0,61.9771,62.0742,61.8799,62.0418,5377.0
2019-01-30 15:00:00,76.76,76.76,76.59,76.59,2902.0,62.1227,62.1227,61.9851,61.9851,2902.0
2019-01-30 15:10:00,76.59,76.69,76.55,76.65,5293.0,61.9851,62.0661,61.9528,62.0337,5293.0
2019-01-30 15:20:00,76.66,76.68,76.44,76.51,4100.0,62.0418,62.058,61.8638,61.9204,4100.0
2019-01-30 15:30:00,76.49,76.59,76.47,76.57,3500.0,61.9042,61.9851,61.888,61.969,3500.0
2019-01-30 15:40:00,76.53,76.67,76.46,76.59,4200.0,61.9366,62.0499,61.8799,61.9851,4200.0
2019-01-30 15:50:00,76.55,76.61,76.45,76.58,6003.0,61.9528,62.0013,61.8718,61.9771,6003.0
2019-01-31 09:30:00,76.33,76.36,75.79,75.79,2406.0,61.7747,61.799,61.3377,61.3377,2406.0
2019-01-31 09:40:00,76.35,76.4,76.09,76.15,1400.0,61.7909,61.8314,61.5805,61.6291,1400.0
2019-01-31 09:50:00,76.27,76.82,76.24,76.82,4100.0,61.7262,62.1713,61.7019,62.1713,4100.0
2019-01-31 10:00:00,76.81,77.17,76.75,77.16,1800.0,62.1632,62.4545,62.1146,62.4465,1800.0
2019-01-31 10:10:00,77.17,77.39,77.11,77.15,3568.0,62.4545,62.6326,62.406,62.4384,3568.0
2019-01-31 10:20:00,77.15,77.15,77.0,77.04,2600.0,62.4384,62.4384,62.317,62.3493,2600.0
2019-01-31 10:30:00,77.07,77.08,77.0,77.08,7436.0,62.3736,62.3817,62.317,62.3817,7436.0
2019-01-31 10:40:00,77.06,77.06,76.96,77.0,7000.0,62.3655,62.3655,62.2846,62.317,7000.0
2019-01-31 10:50:00,76.96,76.96,76.76,76.76,6275.0,62.2846,62.2846,62.1227,62.1227,6275.0
2019-01-31 11:00:00,76.76,76.93,76.76,76.92,3252.0,62.1227,62.2603,62.1227,62.2522,3252.0
2019-01-31 11:10:00,76.93,77.05,76.93,77.05,1152.0,62.2603,62.3574,62.2603,62.3574,1152.0
2019-01-31 11:20:00,77.2,77.35,77.14,77.33,1300.0,62.4788,62.6002,62.4303,62.584,1300.0
2019-01-31 11:30:00,77.39,77.5,77.35,77.35,8455.0,62.6326,62.7216,62.6002,62.6002,8455.0
2019-01-31 11:40:00,77.44,77.57,77.37,77.57,3400.0,62.6731,62.7783,62.6164,62.7783,3400.0
2019-01-31 11:50:00,77.61,77.67,77.59,77.64,1000.0,62.8106,62.8592,62.7945,62.8349,1000.0
2019-01-31 12:00:00,77.64,77.77,77.63,77.75,2520.0,62.8349,62.9401,62.8268,62.924,2520.0
2019-01-31 12:10:00,77.79,77.9,77.69,77.84,1800.0,62.9563,63.0453,62.8754,62.9968,1800.0
2019-01-31 12:20:00,77.68,77.73,77.67,77.67,1500.0,62.8673,62.9078,62.8592,62.8592,1500.0
2019-01-31 12:30:00,77.63,77.64,77.52,77.64,1006.0,62.8268,62.8349,62.7378,62.8349,1006.0
2019-01-31 12:40:00,77.65,77.68,77.55,77.63,1900.0,62.843,62.8673,62.7621,62.8268,1900.0
2019-01-31 12:50:00,77.6,77.7,77.6,77.68,1100.0,62.8026,62.8835,62.8026,62.8673,1100.0
2019-01-31 13:00:00,77.71,77.73,77.61,77.65,1200.0,62.8916,62.9078,62.8106,62.843,1200.0
2019-01-31 13:10:00,77.6,77.67,77.57,77.58,2457.0,62.8026,62.8592,62.7783,62.7864,2457.0
2019-01-31 13:20:00,77.55,77.6,77.5,77.5,4053.0,62.7621,62.8026,62.7216,62.7216,4053.0
2019-01-31 13:30:00,77.5,77.65,77.48,77.65,5874.0,62.7216,62.843,62.7054,62.843,5874.0
2019-01-31 13:40:00,77.65,77.7,77.52,77.52,2777.0,62.843,62.8835,62.7378,62.7378,2777.0
2019-01-31 13:50:00,77.49,77.5,77.43,77.43,1337.0,62.7135,62.7216,62.665,62.665,1337.0
2019-01-31 14:00:00,77.43,77.5,77.41,77.5,2161.0,62.665,62.7216,62.6488,62.7216,2161.0
2019-01-31 14:10:00,77.49,77.49,77.43,77.43,965.0,62.7135,62.7135,62.665,62.665,965.0
2019-01-31 14:20:00,77.42,77.51,77.42,77.45,1697.0,62.6569,62.7297,62.6569,62.6812,1697.0
2019-01-31 14:30:00,77.45,77.46,77.4,77.44,2177.0,62.6812,62.6893,62.6407,62.6731,2177.0
2019-01-31 14:40:00,77.43,77.5,77.43,77.5,3351.0,62.665,62.7216,62.665,62.7216,3351.0
2019-01-31 14:50:00,77.5,77.57,77.5,77.54,6000.0,62.7216,62.7783,62.7216,62.754,6000.0
2019-01-31 15:00:00,77.5,77.6,77.45,77.45,2300.0,62.7216,62.8026,62.6812,62.6812,2300.0
2019-01-31 15:10:00,77.45,77.45,77.33,77.37,1600.0,62.6812,62.6812,62.584,62.6164,1600.0
2019-01-31 15:20:00,77.34,77.54,77.34,77.43,4619.0,62.5921,62.754,62.5921,62.665,4619.0
2019-01-31 15:30:00,77.44,77.63,77.42,77.63,8081.0,62.6731,62.8268,62.6569,62.8268,8081.0
2019-01-31 15:40:00,77.62,77.77,77.41,77.47,8589.0,62.8187,62.9401,62.6488,62.6973,8589.0
2019-01-31 15:50:00,77.48,77.68,77.48,77.52,15731.0,62.7054,62.8673,62.7054,62.7378,15731.0
2019-02-01 09:30:00,77.1,77.13,77.1,77.13,1200.0,62.3979,62.4222,62.3979,62.4222,1200.0
2019-02-01 09:40:00,77.12,77.14,76.95,76.99,8544.0,62.4141,62.4303,62.2765,62.3089,8544.0
2019-02-01 09:50:00,76.93,76.93,76.64,76.64,2691.0,62.2603,62.2603,62.0256,62.0256,2691.0
2019-02-01 10:00:00,76.69,76.73,76.03,76.1,11290.0,62.0661,62.0985,61.5319,61.5886,11290.0
2019-02-01 10:10:00,76.1,76.13,75.88,76.03,3064.0,61.5886,61.6129,61.4105,61.5319,3064.0
2019-02-01 10:20:00,76.04,76.05,75.92,75.92,3432.0,61.54,61.5481,61.4429,61.4429,3432.0
2019-02-01 10:30:00,75.93,76.0,75.78,75.78,3297.0,61.451,61.5077,61.3296,61.3296,3297.0
2019-02-01 10:40:00,75.78,75.78,75.66,75.74,3400.0,61.3296,61.3296,61.2325,61.2972,3400.0
2019-02-01 10:50:00,75.86,75.95,75.79,75.79,1800.0,61.3944,61.4672,61.3377,61.3377,1800.0
2019-02-01 11:00:00,75.74,75.77,75.59,75.68,1400.0,61.2972,61.3215,61.1758,61.2487,1400.0
2019-02-01 11:10:00,75.66,75.66,75.57,75.57,1600.0,61.2325,61.2325,61.1597,61.1597,1600.0
2019-02-01 11:20:00,75.72,75.74,75.56,75.56,1900.0,61.281,61.2972,61.1516,61.1516,1900.0
2019-02-01 11:30:00,75.5,75.5,75.26,75.26,1000.0,61.103,61.103,60.9088,60.9088,1000.0
2019-02-01 11:40:00,75.27,75.55,75.26,75.55,1500.0,60.9169,61.1435,60.9088,61.1435,1500.0
2019-02-01 11:50:00,75.62,75.82,75.61,75.8,2184.0,61.2001,61.362,61.192,61.3458,2184.0
2019-02-01 12:00:00,75.82,75.9,75.82,75.9,500.0,61.362,61.4267,61.362,61.4267,500.0
2019-02-01 12:10:00,75.99,76.0,75.85,75.88,700.0,61.4996,61.5077,61.3863,61.4105,700.0
2019-02-01 12:20:00,75.81,75.81,75.7,75.7,700.0,61.3539,61.3539,61.2649,61.2649,700.0
2019-02-01 12:30:00,75.71,75.8,75.65,75.65,700.0,61.273,61.3458,61.2244,61.2244,700.0
2019-02-01 12:40:00,75.68,75.85,75.68,75.85,2752.0,61.2487,61.3863,61.2487,61.3863,2752.0
2019-02-01 12:50:00,75.84,75.93,75.77,75.87,1300.0,61.3782,61.451,61.3215,61.4024,1300.0
2019-02-01 13:00:00,75.9,75.9,75.82,75.82,804.0,61.4267,61.4267,61.362,61.362,804.0
2019-02-01 13:10:00,75.83,75.86,75.77,75.77,500.0,61.3701,61.3944,61.3215,61.3215,500.0
2019-02-01 13:20:00,75.8,76.02,75.8,76.02,1100.0,61.3458,61.5238,61.3458,61.5238,1100.0
2019-02-01 13:30:00,76.07,76.1,75.99,76.02,1800.0,61.5643,61.5886,61.4996,61.5238,1800.0
2019-02-01 13:40:00,76.02,76.02,75.94,76.02,1100.0,61.5238,61.5238,61.4591,61.5238,1100.0
2019-02-01 13:50:00,76.03,76.06,76.0,76.0,1300.0,61.5319,61.5562,61.5077,61.5077,1300.0
2019-02-01 14:00:00,75.98,76.03,75.97,76.03,800.0,61.4915,61.5319,61.4834,61.5319,800.0
2019-02-01 14:10:00,76.02,76.06,75.97,76.01,1400.0,61.5238,61.5562,61.4834,61.5157,1400.0
2019-02-01 14:20:00,76.03,76.03,75.95,76.02,1200.0,61.5319,61.5319,61.4672,61.5238,1200.0
2019-02-01 14:30:00,76.04,76.13,76.04,76.04,5257.0,61.54,61.6129,61.54,61.54,5257.0
2019-02-01 14:40:00,76.06,76.14,76.06,76.06,1650.0,61.5562,61.621,61.5562,61.5562,1650.0
2019-02-01 14:50:00,76.04,76.16,76.0,76.13,1048.0,61.54,61.6371,61.5077,61.6129,1048.0
2019-02-01 15:00:00,76.09,76.09,75.97,76.01,2104.0,61.5805,61.5805,61.4834,61.5157,2104.0
2019-02-01 15:10:00,76.0,76.03,75.92,75.95,5934.0,61.5077,61.5319,61.4429,61.4672,5934.0
2019-02-01 15:20:00,75.96,76.0,75.87,75.99,4795.0,61.4753,61.5077,61.4024,61.4996,4795.0
2019-02-01 15:30:00,75.99,76.12,75.89,76.09,9217.0,61.4996,61.6048,61.4186,61.5805,9217.0
2019-02-01 15:40:00,76.08,76.21,75.99,76.13,3800.0,61.5724,61.6776,61.4996,61.6129,3800.0
2019-02-01 15:50:00,76.11,76.36,76.1,76.31,11399.0,61.5967,61.799,61.5886,61.7585,11399.0
2019-02-04 09:30:00,76.06,76.24,76.03,76.21,1509.0,61.5562,61.7019,61.5319,61.6776,1509.0
2019-02-04 09:40:00,76.19,76.33,76.19,76.31,1000.0,61.6614,61.7747,61.6614,61.7585,1000.0
2019-02-04 09:50:00,76.34,76.35,76.15,76.15,900.0,61.7828,61.7909,61.6291,61.6291,900.0
2019-02-04 10:00:00,76.1,76.1,75.65,75.65,4589.0,61.5886,61.5886,61.2244,61.2244,4589.0
2019-02-04 10:10:00,75.65,75.75,75.61,75.75,1200.0,61.2244,61.3053,61.192,61.3053,1200.0
2019-02-04 10:20:00,75.71,75.71,75.59,75.66,1600.0,61.273,61.273,61.1758,61.2325,1600.0
2019-02-04 10:30:00,75.71,75.93,75.71,75.91,7133.0,61.273,61.451,61.273,61.4348,7133.0
2019-02-04 10:40:00,75.9,76.22,75.88,76.2,3300.0,61.4267,61.6857,61.4105,61.6695,3300.0
2019-02-04 10:50:00,76.23,76.33,76.17,76.18,1100.0,61.6938,61.7747,61.6452,61.6533,1100.0
2019-02-04 11:00:00,76.19,76.3,76.15,76.19,900.0,61.6614,61.7504,61.6291,61.6614,900.0
2019-02-04 11:10:00,76.2,76.2,76.14,76.17,800.0,61.6695,61.6695,61.621,61.6452,800.0
2019-02-04 11:20:00,76.2,76.27,76.11,76.27,900.0,61.6695,61.7262,61.5967,61.7262,900.0
2019-02-04 11:30:00,76.28,76.43,76.28,76.4,1963.0,61.7343,61.8557,61.7343,61.8314,1963.0
2019-02-04 11:40:00,76.37,76.45,76.28,76.45,2444.0,61.8071,61.8718,61.7343,61.8718,2444.0
2019-02-04 11:50:00,76.5,76.57,76.5,76.51,1749.0,61.9123,61.969,61.9123,61.9204,1749.0
2019-02-04 12:00:00,76.5,76.56,76.45,76.55,1200.0,61.9123,61.9609,61.8718,61.9528,1200.0
2019-02-04 12:10:00,76.62,76.63,76.54,76.55,1632.0,62.0094,62.0175,61.9447,61.9528,1632.0
2019-02-04 12:20:00,76.53,76.67,76.53,76.66,1893.0,61.9366,62.0499,61.9366,62.0418,1893.0
2019-02-04 12:30:00,76.67,76.69,76.62,76.66,2429.0,62.0499,62.0661,62.0094,62.0418,2429.0
2019-02-04 12:40:00,76.67,76.67,76.45,76.45,2000.0,62.0499,62.0499,61.8718,61.8718,2000.0
2019-02-04 12:50:00,76.49,76.55,76.41,76.45,2696.0,61.9042,61.9528,61.8395,61.8718,2696.0
2019-02-04 13:00:00,76.46,76.58,76.46,76.57,2599.0,61.8799,61.9771,61.8799,61.969,2599.0
2019-02-04 13:10:00,76.57,76.6,76.47,76.57,2971.0,61.969,61.9932,61.888,61.969,2971.0
2019-02-04 13:20:00,76.56,76.67,76.56,76.65,1800.0,61.9609,62.0499,61.9609,62.0337,1800.0
2019-02-04 13:30:00,76.68,76.78,76.66,76.67,2400.0,62.058,62.1389,62.0418,62.0499,2400.0
2019-02-04 13:40:00,76.63,76.72,76.62,76.64,3019.0,62.0175,62.0904,62.0094,62.0256,3019.0
2019-02-04 13:50:00,76.61,76.66,76.61,76.65,1600.0,62.0013,62.0418,62.0013,62.0337,1600.0
2019-02-04 14:00:00,76.64,76.71,76.63,76.71,1300.0,62.0256,62.0823,62.0175,62.0823,1300.0
2019-02-04 14:10:00,76.67,76.75,76.64,76.75,2400.0,62.0499,62.1146,62.0256,62.1146,2400.0
2019-02-04 14:20:00,76.77,76.79,76.67,76.67,600.0,62.1308,62.147,62.0499,62.0499,600.0
2019-02-04 14:30:00,76.65,76.79,76.65,76.72,4305.0,62.0337,62.147,62.0337,62.0904,4305.0
2019-02-04 14:40:00,76.68,76.68,76.59,76.61,1500.0,62.058,62.058,61.9851,62.0013,1500.0
2019-02-04 14:50:00,76.63,76.74,76.58,76.73,2800.0,62.0175,62.1065,61.9771,62.0985,2800.0
2019-02-04 15:00:00,76.68,76.68,76.6,76.61,2563.0,62.058,62.058,61.9932,62.0013,2563.0
2019-02-04 15:10:00,76.59,76.71,76.59,76.7,3400.0,61.9851,62.0823,61.9851,62.0742,3400.0
2019-02-04 15:20:00,76.72,76.76,76.69,76.69,3233.0,62.0904,62.1227,62.0661,62.0661,3233.0
2019-02-04 15:30:00,76.7,76.77,76.67,76.77,4100.0,62.0742,62.1308,62.0499,62.1308,4100.0
2019-02-04 15:40:00,76.83,76.87,76.79,76.79,3469.0,62.1794,62.2118,62.147,62.147,3469.0
2019-02-04 15:50:00,76.82,77.14,76.8,77.14,22806.0,62.1713,62.4303,62.1551,62.4303,22806.0
2019-02-05 09:30:00,77.15,77.18,76.97,77.0,8093.0,62.4384,62.4626,62.2927,62.317,8093.0
2019-02-05 09:40:00,77.0,77.01,76.83,76.97,1600.0,62.317,62.3251,62.1794,62.2927,1600.0
2019-02-05 09:50:00,76.93,76.99,76.78,76.83,5790.0,62.2603,62.3089,62.1389,62.1794,5790.0
2019-02-05 10:00:00,76.8,76.9,76.42,76.42,4484.0,62.1551,62.236,61.8476,61.8476,4484.0
2019-02-05 10:10:00,76.41,76.65,76.39,76.6,9954.0,61.8395,62.0337,61.8233,61.9932,9954.0
2019-02-05 10:20:00,76.58,76.59,76.5,76.5,3100.0,61.9771,61.9851,61.9123,61.9123,3100.0
2019-02-05 10:30:00,76.51,76.63,76.48,76.5,45598.0,61.9204,62.0175,61.8961,61.9123,45598.0
2019-02-05 10:40:00,76.51,76.74,76.49,76.71,2296.0,61.9204,62.1065,61.9042,62.0823,2296.0
2019-02-05 10:50:00,76.69,76.82,76.62,76.74,5800.0,62.0661,62.1713,62.0094,62.1065,5800.0
2019-02-05 11:00:00,76.71,76.79,76.71,76.73,3600.0,62.0823,62.147,62.0823,62.0985,3600.0
2019-02-05 11:10:00,76.72,76.78,76.63,76.78,3000.0,62.0904,62.1389,62.0175,62.1389,3000.0
2019-02-05 11:20:00,76.77,76.86,76.74,76.81,8698.0,62.1308,62.2037,62.1065,62.1632,8698.0
2019-02-05 11:30:00,76.83,76.89,76.73,76.83,1800.0,62.1794,62.2279,62.0985,62.1794,1800.0
2019-02-05 11:40:00,76.94,76.94,76.79,76.8,2400.0,62.2684,62.2684,62.147,62.1551,2400.0
2019-02-05 11:50:00,76.91,76.91,76.85,76.85,600.0,62.2441,62.2441,62.1956,62.1956,600.0
2019-02-05 12:00:00,76.83,76.83,76.75,76.78,2600.0,62.1794,62.1794,62.1146,62.1389,2600.0
2019-02-05 12:10:00,76.78,76.82,76.78,76.78,4163.0,62.1389,62.1713,62.1389,62.1389,4163.0
2019-02-05 12:20:00,76.75,76.78,76.7,76.75,800.0,62.1146,62.1389,62.0742,62.1146,800.0
2019-02-05 12:30:00,76.7,76.76,76.7,76.76,500.0,62.0742,62.1227,62.0742,62.1227,500.0
2019-02-05 12:40:00,76.73,76.73,76.69,76.71,900.0,62.0985,62.0985,62.0661,62.0823,900.0
2019-02-05 12:50:00,76.74,76.74,76.7,76.71,500.0,62.1065,62.1065,62.0742,62.0823,500.0
2019-02-05 13:00:00,76.66,76.66,76.62,76.64,600.0,62.0418,62.0418,62.0094,62.0256,600.0
2019-02-05 13:10:00,76.71,76.71,76.68,76.69,1500.0,62.0823,62.0823,62.058,62.0661,1500.0
2019-02-05 13:20:00,76.71,76.81,76.67,76.81,1000.0,62.0823,62.1632,62.0499,62.1632,1000.0
2019-02-05 13:30:00,76.77,76.78,76.7,76.7,900.0,62.1308,62.1389,62.0742,62.0742,900.0
2019-02-05 13:40:00,76.68,76.85,76.68,76.83,900.0,62.058,62.1956,62.058,62.1794,900.0
2019-02-05 13:50:00,76.74,76.78,76.74,76.74,800.0,62.1065,62.1389,62.1065,62.1065,800.0
2019-02-05 14:00:00,76.77,76.86,76.77,76.85,1000.0,62.1308,62.2037,62.1308,62.1956,1000.0
2019-02-05 14:10:00,76.86,76.91,76.86,76.9,3700.0,62.2037,62.2441,62.2037,62.236,3700.0
2019-02-05 14:20:00,76.93,76.98,76.92,76.92,2608.0,62.2603,62.3008,62.2522,62.2522,2608.0
2019-02-05 14:30:00,76.95,76.98,76.86,76.86,1400.0,62.2765,62.3008,62.2037,62.2037,1400.0
2019-02-05 14:40:00,76.85,77.02,76.83,77.01,1100.0,62.1956,62.3332,62.1794,62.3251,1100.0
2019-02-05 14:50:00,77.01,77.03,76.94,77.03,3600.0,62.3251,62.3412,62.2684,62.3412,3600.0
2019-02-05 15:00:00,77.02,77.14,76.97,77.14,10340.0,62.3332,62.4303,62.2927,62.4303,10340.0
2019-02-05 15:10:00,77.12,77.14,76.95,76.99,3534.0,62.4141,62.4303,62.2765,62.3089,3534.0
2019-02-05 15:20:00,77.03,77.17,77.02,77.14,1900.0,62.3412,62.4545,62.3332,62.4303,1900.0
2019-02-05 15:30:00,77.15,77.27,77.11,77.27,4000.0,62.4384,62.5355,62.406,62.5355,4000.0
2019-02-05 15:40:00,77.3,77.38,77.19,77.27,5700.0,62.5598,62.6245,62.4707,62.5355,5700.0
2019-02-05 15:50:00,77.23,77.52,77.17,77.49,11154.0,62.5031,62.7378,62.4545,62.7135,11154.0
2019-02-06 09:30:00,77.54,77.59,77.23,77.23,1287.0,62.754,62.7945,62.5031,62.5031,1287.0
2019-02-06 09:40:00,77.19,77.27,77.0,77.1,2000.0,62.4707,62.5355,62.317,62.3979,2000.0
2019-02-06 09:50:00,77.04,77.17,76.99,77.01,2600.0,62.3493,62.4545,62.3089,62.3251,2600.0
2019-02-06 10:00:00,77.04,77.26,77.04,77.26,7025.0,62.3493,62.5274,62.3493,62.5274,7025.0
2019-02-06 10:10:00,77.28,77.35,77.0,77.0,3785.0,62.5436,62.6002,62.317,62.317,3785.0
2019-02-06 10:20:00,77.02,77.05,76.96,77.04,3700.0,62.3332,62.3574,62.2846,62.3493,3700.0
2019-02-06 10:30:00,77.02,77.05,76.87,77.03,2897.0,62.3332,62.3574,62.2118,62.3412,2897.0
2019-02-06 10:40:00,77.03,77.03,76.89,76.91,500.0,62.3412,62.3412,62.2279,62.2441,500.0
2019-02-06 10:50:00,76.87,76.95,76.74,76.86,2300.0,62.2118,62.2765,62.1065,62.2037,2300.0
2019-02-06 11:00:00,76.85,76.86,76.65,76.65,1000.0,62.1956,62.2037,62.0337,62.0337,1000.0
2019-02-06 11:10:00,76.67,76.86,76.65,76.78,1200.0,62.0499,62.2037,62.0337,62.1389,1200.0
2019-02-06 11:20:00,76.84,76.87,76.76,76.87,1000.0,62.1875,62.2118,62.1227,62.2118,1000.0
2019-02-06 11:30:00,76.87,76.98,76.87,76.94,1200.0,62.2118,62.3008,62.2118,62.2684,1200.0
2019-02-06 11:40:00,76.92,76.92,76.78,76.78,1000.0,62.2522,62.2522,62.1389,62.1389,1000.0
2019-02-06 11:50:00,76.77,76.91,76.77,76.89,3000.0,62.1308,62.2441,62.1308,62.2279,3000.0
2019-02-06 12:00:00,76.91,77.0,76.91,76.95,1300.0,62.2441,62.317,62.2441,62.2765,1300.0
2019-02-06 12:10:00,76.95,76.95,76.87,76.89,1300.0,62.2765,62.2765,62.2118,62.2279,1300.0
2019-02-06 12:20:00,76.9,76.97,76.89,76.92,2300.0,62.236,62.2927,62.2279,62.2522,2300.0
2019-02-06 12:30:00,76.93,76.93,76.87,76.9,1361.0,62.2603,62.2603,62.2118,62.236,1361.0
2019-02-06 12:40:00,76.92,77.0,76.92,76.96,900.0,62.2522,62.317,62.2522,62.2846,900.0
2019-02-06 12:50:00,76.94,76.97,76.93,76.95,900.0,62.2684,62.2927,62.2603,62.2765,900.0
2019-02-06 13:00:00,76.94,76.98,76.92,76.93,1400.0,62.2684,62.3008,62.2522,62.2603,1400.0
2019-02-06 13:10:00,76.91,76.94,76.88,76.94,500.0,62.2441,62.2684,62.2198,62.2684,500.0
2019-02-06 13:20:00,76.9,76.92,76.9,76.9,500.0,62.236,62.2522,62.236,62.236,500.0
2019-02-06 13:30:00,76.92,76.95,76.92,76.95,500.0,62.2522,62.2765,62.2522,62.2765,500.0
2019-02-06 13:40:00,76.98,77.0,76.93,76.96,900.0,62.3008,62.317,62.2603,62.2846,900.0
2019-02-06 13:50:00,77.0,77.02,76.99,77.01,1600.0,62.317,62.3332,62.3089,62.3251,1600.0
2019-02-06 14:00:00,77.01,77.03,76.96,76.96,1200.0,62.3251,62.3412,62.2846,62.2846,1200.0
2019-02-06 14:10:00,76.95,76.99,76.9,76.98,1000.0,62.2765,62.3089,62.236,62.3008,1000.0
2019-02-06 14:20:00,76.98,76.98,76.6,76.62,3369.0,62.3008,62.3008,61.9932,62.0094,3369.0
2019-02-06 14:30:00,76.64,76.67,76.56,76.56,4700.0,62.0256,62.0499,61.9609,61.9609,4700.0
2019-02-06 14:40:00,76.46,76.5,76.42,76.5,3763.0,61.8799,61.9123,61.8476,61.9123,3763.0
2019-02-06 14:50:00,76.5,76.72,76.5,76.7,3419.0,61.9123,62.0904,61.9123,62.0742,3419.0
2019-02-06 15:00:00,76.71,76.82,76.71,76.76,2436.0,62.0823,62.1713,62.0823,62.1227,2436.0
2019-02-06 15:10:00,76.76,76.77,76.72,76.77,2400.0,62.1227,62.1308,62.0904,62.1308,2400.0
2019-02-06 15:20:00,76.79,76.86,76.77,76.86,3449.0,62.147,62.2037,62.1308,62.2037,3449.0
2019-02-06 15:30:00,76.82,76.82,76.75,76.75,3600.0,62.1713,62.1713,62.1146,62.1146,3600.0
2019-02-06 15:40:00,76.75,76.76,76.72,76.76,3601.0,62.1146,62.1227,62.0904,62.1227,3601.0
2019-02-06 15:50:00,76.76,76.77,76.69,76.71,9116.0,62.1227,62.1308,62.0661,62.0823,9116.0
2019-02-07 09:30:00,76.64,76.64,76.37,76.37,1100.0,62.0256,62.0256,61.8071,61.8071,1100.0
2019-02-07 09:40:00,76.4,76.5,76.26,76.27,2000.0,61.8314,61.9123,61.7181,61.7262,2000.0
2019-02-07 09:50:00,76.27,76.42,76.26,76.33,3200.0,61.7262,61.8476,61.7181,61.7747,3200.0
2019-02-07 10:00:00,76.35,76.43,76.35,76.38,4300.0,61.7909,61.8557,61.7909,61.8152,4300.0
2019-02-07 10:10:00,76.39,76.55,76.38,76.52,9100.0,61.8233,61.9528,61.8152,61.9285,9100.0
2019-02-07 10:20:00,76.52,76.81,76.52,76.74,3145.0,61.9285,62.1632,61.9285,62.1065,3145.0
2019-02-07 10:30:00,76.63,76.78,76.53,76.74,4030.0,62.0175,62.1389,61.9366,62.1065,4030.0
2019-02-07 10:40:00,76.75,76.75,76.61,76.61,3500.0,62.1146,62.1146,62.0013,62.0013,3500.0
2019-02-07 10:50:00,76.62,76.63,76.43,76.63,5000.0,62.0094,62.0175,61.8557,62.0175,5000.0
2019-02-07 11:00:00,76.75,76.75,76.72,76.72,1000.0,62.1146,62.1146,62.0904,62.0904,1000.0
2019-02-07 11:10:00,76.73,76.9,76.73,76.9,2581.0,62.0985,62.236,62.0985,62.236,2581.0
2019-02-07 11:20:00,76.86,77.04,76.86,77.01,900.0,62.2037,62.3493,62.2037,62.3251,900.0
2019-02-07 11:30:00,77.04,77.08,77.04,77.08,200.0,62.3493,62.3817,62.3493,62.3817,200.0
2019-02-07 11:40:00,77.09,77.12,77.04,77.04,2300.0,62.3898,62.4141,62.3493,62.3493,2300.0
2019-02-07 11:50:00,77.05,77.07,76.96,76.97,3300.0,62.3574,62.3736,62.2846,62.2927,3300.0
2019-02-07 12:00:00,76.94,76.94,76.76,76.81,2200.0,62.2684,62.2684,62.1227,62.1632,2200.0
2019-02-07 12:10:00,76.81,76.81,76.72,76.72,1300.0,62.1632,62.1632,62.0904,62.0904,1300.0
2019-02-07 12:20:00,76.71,76.79,76.71,76.79,1200.0,62.0823,62.147,62.0823,62.147,1200.0
2019-02-07 12:30:00,76.79,76.82,76.78,76.79,900.0,62.147,62.1713,62.1389,62.147,900.0
2019-02-07 12:40:00,76.72,76.73,76.7,76.7,2400.0,62.0904,62.0985,62.0742,62.0742,2400.0
2019-02-07 12:50:00,76.75,76.75,76.73,76.75,600.0,62.1146,62.1146,62.0985,62.1146,600.0
2019-02-07 13:00:00,76.77,76.9,76.77,76.86,2300.0,62.1308,62.236,62.1308,62.2037,2300.0
2019-02-07 13:10:00,76.85,76.89,76.79,76.79,1500.0,62.1956,62.2279,62.147,62.147,1500.0
2019-02-07 13:20:00,76.81,76.92,76.8,76.88,3000.0,62.1632,62.2522,62.1551,62.2198,3000.0
2019-02-07 13:30:00,76.9,76.96,76.9,76.95,2076.0,62.236,62.2846,62.236,62.2765,2076.0
2019-02-07 13:40:00,76.95,76.97,76.85,76.88,2500.0,62.2765,62.2927,62.1956,62.2198,2500.0
2019-02-07 13:50:00,76.89,76.93,76.87,76.92,1431.0,62.2279,62.2603,62.2118,62.2522,1431.0
2019-02-07 14:00:00,76.8,76.94,76.8,76.85,1989.0,62.1551,62.2684,62.1551,62.1956,1989.0
2019-02-07 14:10:00,76.88,76.98,76.87,76.96,1852.0,62.2198,62.3008,62.2118,62.2846,1852.0
2019-02-07 14:20:00,76.98,77.0,76.94,77.0,1600.0,62.3008,62.317,62.2684,62.317,1600.0
2019-02-07 14:30:00,77.05,77.07,77.03,77.03,824.0,62.3574,62.3736,62.3412,62.3412,824.0
2019-02-07 14:40:00,77.08,77.08,76.82,76.86,1300.0,62.3817,62.3817,62.1713,62.2037,1300.0
2019-02-07 14:50:00,76.85,76.86,76.8,76.86,1000.0,62.1956,62.2037,62.1551,62.2037,1000.0
2019-02-07 15:00:00,76.84,76.84,76.77,76.79,1700.0,62.1875,62.1875,62.1308,62.147,1700.0
2019-02-07 15:10:00,76.82,76.82,76.77,76.81,600.0,62.1713,62.1713,62.1308,62.1632,600.0
2019-02-07 15:20:00,76.84,76.96,76.79,76.83,2615.0,62.1875,62.2846,62.147,62.1794,2615.0
2019-02-07 15:30:00,76.84,77.01,76.83,76.95,2200.0,62.1875,62.3251,62.1794,62.2765,2200.0
2019-02-07 15:40:00,77.0,77.14,76.95,77.09,4471.0,62.317,62.4303,62.2765,62.3898,4471.0
2019-02-07 15:50:00,77.05,77.08,76.96,77.06,10932.0,62.3574,62.3817,62.2846,62.3655,10932.0
2019-02-08 09:30:00,76.53,76.77,76.35,76.77,5300.0,61.9366,62.1308,61.7909,62.1308,5300.0
2019-02-08 09:40:00,76.91,76.91,76.76,76.76,5400.0,62.2441,62.2441,62.1227,62.1227,5400.0
2019-02-08 09:50:00,76.92,76.98,76.87,76.94,4710.0,62.2522,62.3008,62.2118,62.2684,4710.0
2019-02-08 10:00:00,76.91,76.91,76.62,76.62,6033.0,62.2441,62.2441,62.0094,62.0094,6033.0
2019-02-08 10:10:00,76.61,76.63,76.53,76.59,6551.0,62.0013,62.0175,61.9366,61.9851,6551.0
2019-02-08 10:20:00,76.6,76.65,76.46,76.46,5317.0,61.9932,62.0337,61.8799,61.8799,5317.0
2019-02-08 10:30:00,76.43,76.43,76.26,76.38,4781.0,61.8557,61.8557,61.7181,61.8152,4781.0
2019-02-08 10:40:00,76.42,76.43,76.3,76.33,5632.0,61.8476,61.8557,61.7504,61.7747,5632.0
2019-02-08 10:50:00,76.33,76.63,76.33,76.63,4646.0,61.7747,62.0175,61.7747,62.0175,4646.0
2019-02-08 11:00:00,76.62,76.66,76.5,76.53,2600.0,62.0094,62.0418,61.9123,61.9366,2600.0
2019-02-08 11:10:00,76.54,76.62,76.53,76.57,2400.0,61.9447,62.0094,61.9366,61.969,2400.0
2019-02-08 11:20:00,76.63,76.72,76.63,76.72,1805.0,62.0175,62.0904,62.0175,62.0904,1805.0
2019-02-08 11:30:00,76.76,76.87,76.76,76.81,5851.0,62.1227,62.2118,62.1227,62.1632,5851.0
2019-02-08 11:40:00,76.83,76.89,76.76,76.76,5789.0,62.1794,62.2279,62.1227,62.1227,5789.0
2019-02-08 11:50:00,76.77,76.83,76.74,76.82,4230.0,62.1308,62.1794,62.1065,62.1713,4230.0
2019-02-08 12:00:00,76.8,76.8,76.58,76.66,3525.0,62.1551,62.1551,61.9771,62.0418,3525.0
2019-02-08 12:10:00,76.6,76.74,76.6,76.71,3349.0,61.9932,62.1065,61.9932,62.0823,3349.0
2019-02-08 12:20:00,76.68,76.71,76.64,76.71,2490.0,62.058,62.0823,62.0256,62.0823,2490.0
2019-02-08 12:30:00,76.71,76.77,76.71,76.76,3400.0,62.0823,62.1308,62.0823,62.1227,3400.0
2019-02-08 12:40:00,76.79,76.93,76.78,76.93,6020.0,62.147,62.2603,62.1389,62.2603,6020.0
2019-02-08 12:50:00,76.93,76.96,76.86,76.91,4463.0,62.2603,62.2846,62.2037,62.2441,4463.0
2019-02-08 13:00:00,76.94,76.96,76.86,76.96,4400.0,62.2684,62.2846,62.2037,62.2846,4400.0
2019-02-08 13:10:00,76.97,76.98,76.78,76.81,4163.0,62.2927,62.3008,62.1389,62.1632,4163.0
2019-02-08 13:20:00,76.81,76.81,76.74,76.79,3506.0,62.1632,62.1632,62.1065,62.147,3506.0
2019-02-08 13:30:00,76.79,76.9,76.79,76.86,2899.0,62.147,62.236,62.147,62.2037,2899.0
2019-02-08 13:40:00,76.86,76.87,76.8,76.81,3134.0,62.2037,62.2118,62.1551,62.1632,3134.0
2019-02-08 13:50:00,76.81,76.83,76.81,76.83,1500.0,62.1632,62.1794,62.1632,62.1794,1500.0
2019-02-08 14:00:00,76.8,76.84,76.79,76.79,1900.0,62.1551,62.1875,62.147,62.147,1900.0
2019-02-08 14:10:00,76.79,76.85,76.76,76.76,1800.0,62.147,62.1956,62.1227,62.1227,1800.0
2019-02-08 14:20:00,76.79,76.84,76.79,76.83,1413.0,62.147,62.1875,62.147,62.1794,1413.0
2019-02-08 14:30:00,76.86,76.96,76.86,76.93,3000.0,62.2037,62.2846,62.2037,62.2603,3000.0
2019-02-08 14:40:00,76.92,76.95,76.9,76.9,2600.0,62.2522,62.2765,62.236,62.236,2600.0
2019-02-08 14:50:00,76.92,76.97,76.9,76.92,3008.0,62.2522,62.2927,62.236,62.2522,3008.0
2019-02-08 15:00:00,76.92,77.05,76.92,77.02,3498.0,62.2522,62.3574,62.2522,62.3332,3498.0
2019-02-08 15:10:00,77.04,77.15,77.02,77.14,3040.0,62.3493,62.4384,62.3332,62.4303,3040.0
2019-02-08 15:20:00,77.08,77.13,77.05,77.06,2000.0,62.3817,62.4222,62.3574,62.3655,2000.0
2019-02-08 15:30:00,77.06,77.09,77.02,77.07,2800.0,62.3655,62.3898,62.3332,62.3736,2800.0
2019-02-08 15:40:00,77.05,77.05,76.96,76.99,5710.0,62.3574,62.3574,62.2846,62.3089,5710.0
2019-02-08 15:50:00,77.0,77.2,76.98,77.2,9700.0,62.317,62.4788,62.3008,62.4788,9700.0
2019-02-11 09:30:00,77.24,77.41,76.92,77.11,3610.0,62.5112,62.6488,62.2522,62.406,3610.0
2019-02-11 09:40:00,77.19,77.26,77.09,77.24,2400.0,62.4707,62.5274,62.3898,62.5112,2400.0
2019-02-11 09:50:00,77.23,77.3,77.16,77.19,1700.0,62.5031,62.5598,62.4465,62.4707,1700.0
2019-02-11 10:00:00,77.16,77.24,77.14,77.22,2000.0,62.4465,62.5112,62.4303,62.495,2000.0
2019-02-11 10:10:00,77.21,77.37,77.2,77.37,4000.0,62.4869,62.6164,62.4788,62.6164,4000.0
2019-02-11 10:20:00,77.39,77.41,77.25,77.34,2800.0,62.6326,62.6488,62.5193,62.5921,2800.0
2019-02-11 10:30:00,77.35,77.44,77.22,77.44,3700.0,62.6002,62.6731,62.495,62.6731,3700.0
2019-02-11 10:40:00,77.48,77.52,77.43,77.43,3300.0,62.7054,62.7378,62.665,62.665,3300.0
2019-02-11 10:50:00,77.43,77.44,77.37,77.41,2300.0,62.665,62.6731,62.6164,62.6488,2300.0
2019-02-11 11:00:00,77.43,77.54,77.4,77.49,2000.0,62.665,62.754,62.6407,62.7135,2000.0
2019-02-11 11:10:00,77.46,77.58,77.44,77.58,2800.0,62.6893,62.7864,62.6731,62.7864,2800.0
2019-02-11 11:20:00,77.6,77.6,77.52,77.57,2200.0,62.8026,62.8026,62.7378,62.7783,2200.0
2019-02-11 11:30:00,77.52,77.54,77.41,77.54,2383.0,62.7378,62.754,62.6488,62.754,2383.0
2019-02-11 11:40:00,77.55,77.63,77.55,77.63,2013.0,62.7621,62.8268,62.7621,62.8268,2013.0
2019-02-11 11:50:00,77.62,77.65,77.53,77.55,2223.0,62.8187,62.843,62.7459,62.7621,2223.0
2019-02-11 12:00:00,77.51,77.61,77.51,77.57,2100.0,62.7297,62.8106,62.7297,62.7783,2100.0
2019-02-11 12:10:00,77.56,77.57,77.44,77.44,999.0,62.7702,62.7783,62.6731,62.6731,999.0
2019-02-11 12:20:00,77.36,77.41,77.33,77.41,500.0,62.6083,62.6488,62.584,62.6488,500.0
2019-02-11 12:30:00,77.42,77.42,77.33,77.33,1000.0,62.6569,62.6569,62.584,62.584,1000.0
2019-02-11 12:40:00,77.36,77.36,77.28,77.31,2128.0,62.6083,62.6083,62.5436,62.5679,2128.0
2019-02-11 12:50:00,77.33,77.44,77.33,77.44,1000.0,62.584,62.6731,62.584,62.6731,1000.0
2019-02-11 13:00:00,77.45,77.48,77.42,77.44,900.0,62.6812,62.7054,62.6569,62.6731,900.0
2019-02-11 13:10:00,77.45,77.47,77.45,77.47,900.0,62.6812,62.6973,62.6812,62.6973,900.0
2019-02-11 13:20:00,77.46,77.46,77.45,77.45,200.0,62.6893,62.6893,62.6812,62.6812,200.0
2019-02-11 13:30:00,77.38,77.4,77.38,77.4,700.0,62.6245,62.6407,62.6245,62.6407,700.0
2019-02-11 13:40:00,77.37,77.37,77.27,77.27,600.0,62.6164,62.6164,62.5355,62.5355,600.0
2019-02-11 13:50:00,77.23,77.26,77.23,77.26,2698.0,62.5031,62.5274,62.5031,62.5274,2698.0
2019-02-11 14:00:00,77.24,77.25,77.21,77.25,1300.0,62.5112,62.5193,62.4869,62.5193,1300.0
2019-02-11 14:10:00,77.21,77.23,77.19,77.22,700.0,62.4869,62.5031,62.4707,62.495,700.0
2019-02-11 14:20:00,77.24,77.3,77.24,77.28,700.0,62.5112,62.5598,62.5112,62.5436,700.0
2019-02-11 14:30:00,77.29,77.32,77.23,77.27,1500.0,62.5517,62.5759,62.5031,62.5355,1500.0
2019-02-11 14:40:00,77.25,77.26,77.24,77.24,1100.0,62.5193,62.5274,62.5112,62.5112,1100.0
2019-02-11 14:50:00,77.23,77.32,77.23,77.32,600.0,62.5031,62.5759,62.5031,62.5759,600.0
2019-02-11 15:00:00,77.32,77.43,77.32,77.43,1200.0,62.5759,62.665,62.5759,62.665,1200.0
2019-02-11 15:10:00,77.42,77.51,77.42,77.43,700.0,62.6569,62.7297,62.6569,62.665,700.0
2019-02-11 15:20:00,77.47,77.66,77.47,77.66,1700.0,62.6973,62.8511,62.6973,62.8511,1700.0
2019-02-11 15:30:00,77.58,77.58,77.42,77.42,1700.0,62.7864,62.7864,62.6569,62.6569,1700.0
2019-02-11 15:40:00,77.4,77.45,77.32,77.4,3100.0,62.6407,62.6812,62.5759,62.6407,3100.0
2019-02-11 15:50:00,77.39,77.53,77.37,77.41,9254.0,62.6326,62.7459,62.6164,62.6488,9254.0
2019-02-12 09:30:00,77.25,77.56,76.74,77.15,8800.0,62.5193,62.7702,62.1065,62.4384,8800.0
2019-02-12 09:40:00,77.06,77.12,76.36,76.53,5512.0,62.3655,62.4141,61.799,61.9366,5512.0
2019-02-12 09:50:00,76.57,76.8,76.49,76.6,3693.0,61.969,62.1551,61.9042,61.9932,3693.0
2019-02-12 10:00:00,76.57,76.65,76.43,76.5,2900.0,61.969,62.0337,61.8557,61.9123,2900.0
2019-02-12 10:10:00,76.57,76.93,76.57,76.91,4201.0,61.969,62.2603,61.969,62.2441,4201.0
2019-02-12 10:20:00,76.93,77.06,76.9,77.0,2900.0,62.2603,62.3655,62.236,62.317,2900.0
2019-02-12 10:30:00,76.97,76.97,76.78,76.82,2000.0,62.2927,62.2927,62.1389,62.1713,2000.0
2019-02-12 10:40:00,76.83,77.04,76.83,76.94,2900.0,62.1794,62.3493,62.1794,62.2684,2900.0
2019-02-12 10:50:00,76.88,76.88,76.62,76.62,2265.0,62.2198,62.2198,62.0094,62.0094,2265.0
2019-02-12 11:00:00,76.67,77.0,76.67,76.95,1800.0,62.0499,62.317,62.0499,62.2765,1800.0
2019-02-12 11:10:00,76.92,76.92,76.75,76.77,2100.0,62.2522,62.2522,62.1146,62.1308,2100.0
2019-02-12 11:20:00,76.82,76.82,76.56,76.71,2606.0,62.1713,62.1713,61.9609,62.0823,2606.0
2019-02-12 11:30:00,76.7,76.73,76.48,76.52,1600.0,62.0742,62.0985,61.8961,61.9285,1600.0
2019-02-12 11:40:00,76.57,76.62,76.46,76.47,2100.0,61.969,62.0094,61.8799,61.888,2100.0
2019-02-12 11:50:00,76.51,76.51,76.37,76.43,1100.0,61.9204,61.9204,61.8071,61.8557,1100.0
2019-02-12 12:00:00,76.51,76.68,76.51,76.59,1200.0,61.9204,62.058,61.9204,61.9851,1200.0
2019-02-12 12:10:00,76.6,76.63,76.54,76.54,2343.0,61.9932,62.0175,61.9447,61.9447,2343.0
2019-02-12 12:20:00,76.55,76.61,76.55,76.61,1800.0,61.9528,62.0013,61.9528,62.0013,1800.0
2019-02-12 12:30:00,76.64,76.81,76.64,76.78,1700.0,62.0256,62.1632,62.0256,62.1389,1700.0
2019-02-12 12:40:00,76.77,76.78,76.64,76.65,900.0,62.1308,62.1389,62.0256,62.0337,900.0
2019-02-12 12:50:00,76.71,76.72,76.66,76.7,1300.0,62.0823,62.0904,62.0418,62.0742,1300.0
2019-02-12 13:00:00,76.72,76.79,76.72,76.79,1100.0,62.0904,62.147,62.0904,62.147,1100.0
2019-02-12 13:10:00,76.76,76.79,76.69,76.69,1500.0,62.1227,62.147,62.0661,62.0661,1500.0
2019-02-12 13:20:00,76.72,76.83,76.72,76.81,1600.0,62.0904,62.1794,62.0904,62.1632,1600.0
2019-02-12 13:30:00,76.85,76.86,76.78,76.78,1300.0,62.1956,62.2037,62.1389,62.1389,1300.0
2019-02-12 13:40:00,76.75,76.75,76.67,76.69,1300.0,62.1146,62.1146,62.0499,62.0661,1300.0
2019-02-12 13:50:00,76.78,76.91,76.78,76.88,800.0,62.1389,62.2441,62.1389,62.2198,800.0
2019-02-12 14:00:00,76.85,76.88,76.83,76.85,2600.0,62.1956,62.2198,62.1794,62.1956,2600.0
2019-02-12 14:10:00,76.83,76.88,76.81,76.84,2305.0,62.1794,62.2198,62.1632,62.1875,2305.0
2019-02-12 14:20:00,76.8,76.84,76.76,76.79,1869.0,62.1551,62.1875,62.1227,62.147,1869.0
2019-02-12 14:30:00,76.79,76.9,76.78,76.84,3200.0,62.147,62.236,62.1389,62.1875,3200.0
2019-02-12 14:40:00,76.85,76.9,76.83,76.89,1100.0,62.1956,62.236,62.1794,62.2279,1100.0
2019-02-12 14:50:00,76.94,76.99,76.91,76.98,2604.0,62.2684,62.3089,62.2441,62.3008,2604.0
2019-02-12 15:00:00,76.95,76.97,76.9,76.91,2200.0,62.2765,62.2927,62.236,62.2441,2200.0
2019-02-12 15:10:00,76.91,76.95,76.88,76.92,4002.0,62.2441,62.2765,62.2198,62.2522,4002.0
2019-02-12 15:20:00,76.91,76.94,76.85,76.9,3100.0,62.2441,62.2684,62.1956,62.236,3100.0
2019-02-12 15:30:00,76.86,76.89,76.67,76.74,4006.0,62.2037,62.2279,62.0499,62.1065,4006.0
2019-02-12 15:40:00,76.76,76.82,76.65,76.69,5974.0,62.1227,62.1713,62.0337,62.0661,5974.0
2019-02-12 15:50:00,76.69,76.79,76.65,76.68,11048.0,62.0661,62.147,62.0337,62.058,11048.0
2019-02-13 09:30:00,76.33,76.92,76.24,76.73,3563.0,61.7747,62.2522,61.7019,62.0985,3563.0
2019-02-13 09:40:00,76.8,76.8,76.61,76.77,522.0,62.1551,62.1551,62.0013,62.1308,522.0
2019-02-13 09:50:00,76.47,76.47,76.18,76.18,1608.0,61.888,61.888,61.6533,61.6533,1608.0
2019-02-13 10:00:00,76.08,76.42,76.08,76.42,1000.0,61.5724,61.8476,61.5724,61.8476,1000.0
2019-02-13 10:10:00,76.59,76.59,76.45,76.45,400.0,61.9851,61.9851,61.8718,61.8718,400.0
2019-02-13 10:20:00,76.6,76.66,76.6,76.65,1150.0,61.9932,62.0418,61.9932,62.0337,1150.0
2019-02-13 10:30:00,76.76,76.77,76.65,76.71,1741.0,62.1227,62.1308,62.0337,62.0823,1741.0
2019-02-13 10:40:00,76.79,76.79,76.67,76.78,1500.0,62.147,62.147,62.0499,62.1389,1500.0
2019-02-13 10:50:00,76.75,76.91,76.75,76.75,4095.0,62.1146,62.2441,62.1146,62.1146,4095.0
2019-02-13 11:00:00,76.76,76.77,76.65,76.77,1800.0,62.1227,62.1308,62.0337,62.1308,1800.0
2019-02-13 11:10:00,76.76,76.87,76.76,76.85,600.0,62.1227,62.2118,62.1227,62.1956,600.0
2019-02-13 11:20:00,76.91,77.0,76.89,76.89,762.0,62.2441,62.317,62.2279,62.2279,762.0
2019-02-13 11:30:00,76.93,76.95,76.77,76.89,1500.0,62.2603,62.2765,62.1308,62.2279,1500.0
2019-02-13 11:40:00,76.9,76.96,76.85,76.96,1400.0,62.236,62.2846,62.1956,62.2846,1400.0
2019-02-13 11:50:00,76.94,77.03,76.93,77.03,1200.0,62.2684,62.3412,62.2603,62.3412,1200.0
2019-02-13 12:00:00,77.12,77.12,77.05,77.12,1000.0,62.4141,62.4141,62.3574,62.4141,1000.0
2019-02-13 12:10:00,77.08,77.12,77.05,77.12,700.0,62.3817,62.4141,62.3574,62.4141,700.0
2019-02-13 12:20:00,77.1,77.15,77.08,77.08,900.0,62.3979,62.4384,62.3817,62.3817,900.0
2019-02-13 12:30:00,77.02,77.06,77.0,77.06,1901.0,62.3332,62.3655,62.317,62.3655,1901.0
2019-02-13 12:40:00,77.0,77.01,76.98,77.01,700.0,62.317,62.3251,62.3008,62.3251,700.0
2019-02-13 12:50:00,77.01,77.05,77.0,77.05,700.0,62.3251,62.3574,62.317,62.3574,700.0
2019-02-13 13:00:00,77.1,77.1,77.04,77.07,2241.0,62.3979,62.3979,62.3493,62.3736,2241.0
2019-02-13 13:10:00,77.05,77.05,77.03,77.03,400.0,62.3574,62.3574,62.3412,62.3412,400.0
2019-02-13 13:20:00,77.04,77.12,77.04,77.05,500.0,62.3493,62.4141,62.3493,62.3574,500.0
2019-02-13 13:30:00,77.02,77.02,76.95,76.99,1969.0,62.3332,62.3332,62.2765,62.3089,1969.0
2019-02-13 13:40:00,77.02,77.03,77.01,77.02,500.0,62.3332,62.3412,62.3251,62.3332,500.0
2019-02-13 13:50:00,77.1,77.1,76.95,76.95,500.0,62.3979,62.3979,62.2765,62.2765,500.0
2019-02-13 14:00:00,76.94,77.06,76.93,77.05,700.0,62.2684,62.3655,62.2603,62.3574,700.0
2019-02-13 14:10:00,77.04,77.06,77.04,77.06,400.0,62.3493,62.3655,62.3493,62.3655,400.0
2019-02-13 14:20:00,77.05,77.08,77.04,77.08,600.0,62.3574,62.3817,62.3493,62.3817,600.0
2019-02-13 14:30:00,77.07,77.14,77.07,77.14,700.0,62.3736,62.4303,62.3736,62.4303,700.0
2019-02-13 14:40:00,77.19,77.19,77.14,77.14,500.0,62.4707,62.4707,62.4303,62.4303,500.0
2019-02-13 14:50:00,77.13,77.22,77.13,77.2,2593.0,62.4222,62.495,62.4222,62.4788,2593.0
2019-02-13 15:00:00,77.2,77.33,77.2,77.33,1400.0,62.4788,62.584,62.4788,62.584,1400.0
2019-02-13 15:10:00,77.35,77.48,77.35,77.46,2838.0,62.6002,62.7054,62.6002,62.6893,2838.0
2019-02-13 15:20:00,77.46,77.48,77.44,77.44,800.0,62.6893,62.7054,62.6731,62.6731,800.0
2019-02-13 15:30:00,77.47,77.64,77.47,77.5,2900.0,62.6973,62.8349,62.6973,62.7216,2900.0
2019-02-13 15:40:00,77.5,77.63,77.5,77.62,4128.0,62.7216,62.8268,62.7216,62.8187,4128.0
2019-02-13 15:50:00,77.63,77.65,77.5,77.59,10664.0,62.8268,62.843,62.7216,62.7945,10664.0
2019-02-14 09:30:00,77.45,77.68,77.01,77.61,6763.0,62.6812,62.8673,62.3251,62.8106,6763.0
2019-02-14 09:40:00,77.83,77.83,77.56,77.66,800.0,62.9887,62.9887,62.7702,62.8511,800.0
2019-02-14 09:50:00,77.69,77.74,77.56,77.65,6314.0,62.8754,62.9159,62.7702,62.843,6314.0
2019-02-14 10:00:00,77.7,77.75,77.57,77.65,2700.0,62.8835,62.924,62.7783,62.843,2700.0
2019-02-14 10:10:00,77.67,77.8,77.67,77.75,1200.0,62.8592,62.9644,62.8592,62.924,1200.0
2019-02-14 10:20:00,77.75,77.83,77.74,77.8,1118.0,62.924,62.9887,62.9159,62.9644,1118.0
2019-02-14 10:30:00,77.75,77.85,77.56,77.67,3237.0,62.924,63.0049,62.7702,62.8592,3237.0
2019-02-14 10:40:00,77.72,77.74,77.66,77.72,1086.0,62.8997,62.9159,62.8511,62.8997,1086.0
2019-02-14 10:50:00,77.85,77.85,77.68,77.68,5443.0,63.0049,63.0049,62.8673,62.8673,5443.0
2019-02-14 11:00:00,77.7,77.7,77.5,77.5,700.0,62.8835,62.8835,62.7216,62.7216,700.0
2019-02-14 11:10:00,77.51,77.53,77.39,77.39,782.0,62.7297,62.7459,62.6326,62.6326,782.0
2019-02-14 11:20:00,77.42,77.42,77.35,77.36,900.0,62.6569,62.6569,62.6002,62.6083,900.0
2019-02-14 11:30:00,77.4,77.4,77.24,77.24,1242.0,62.6407,62.6407,62.5112,62.5112,1242.0
2019-02-14 11:40:00,77.28,77.28,77.28,77.28,100.0,62.5436,62.5436,62.5436,62.5436,100.0
2019-02-14 11:50:00,77.34,77.43,77.34,77.38,701.0,62.5921,62.665,62.5921,62.6245,701.0
2019-02-14 12:00:00,77.45,77.48,77.43,77.48,300.0,62.6812,62.7054,62.665,62.7054,300.0
2019-02-14 12:10:00,77.5,77.54,77.46,77.53,800.0,62.7216,62.754,62.6893,62.7459,800.0
2019-02-14 12:20:00,77.63,77.72,77.63,77.66,1173.0,62.8268,62.8997,62.8268,62.8511,1173.0
2019-02-14 12:30:00,77.72,77.72,77.63,77.71,700.0,62.8997,62.8997,62.8268,62.8916,700.0
2019-02-14 12:40:00,77.71,77.74,77.7,77.7,2862.0,62.8916,62.9159,62.8835,62.8835,2862.0
2019-02-14 12:50:00,77.65,77.68,77.64,77.68,300.0,62.843,62.8673,62.8349,62.8673,300.0
2019-02-14 13:00:00,77.69,77.74,77.64,77.66,1000.0,62.8754,62.9159,62.8349,62.8511,1000.0
2019-02-14 13:10:00,77.64,77.72,77.62,77.72,2000.0,62.8349,62.8997,62.8187,62.8997,2000.0
2019-02-14 13:20:00,77.71,77.78,77.71,77.76,721.0,62.8916,62.9482,62.8916,62.932,721.0
2019-02-14 13:30:00,77.76,77.76,77.74,77.74,200.0,62.932,62.932,62.9159,62.9159,200.0
2019-02-14 13:40:00,77.75,77.75,77.75,77.75,100.0,62.924,62.924,62.924,62.924,100.0
2019-02-14 13:50:00,77.77,77.78,77.74,77.75,629.0,62.9401,62.9482,62.9159,62.924,629.0
2019-02-14 14:00:00,77.74,77.81,77.74,77.81,800.0,62.9159,62.9725,62.9159,62.9725,800.0
2019-02-14 14:10:00,77.8,77.81,77.75,77.75,1100.0,62.9644,62.9725,62.924,62.924,1100.0
2019-02-14 14:20:00,77.72,77.81,77.72,77.81,1200.0,62.8997,62.9725,62.8997,62.9725,1200.0
2019-02-14 14:30:00,77.76,77.81,77.75,77.81,700.0,62.932,62.9725,62.924,62.9725,700.0
2019-02-14 14:40:00,77.82,77.83,77.81,77.81,700.0,62.9806,62.9887,62.9725,62.9725,700.0
2019-02-14 14:50:00,77.78,77.81,77.71,77.76,800.0,62.9482,62.9725,62.8916,62.932,800.0
2019-02-14 15:00:00,77.74,77.85,77.74,77.77,716.0,62.9159,63.0049,62.9159,62.9401,716.0
2019-02-14 15:10:00,77.7,77.74,77.7,77.72,1318.0,62.8835,62.9159,62.8835,62.8997,1318.0
2019-02-14 15:20:00,77.74,77.74,77.69,77.7,2100.0,62.9159,62.9159,62.8754,62.8835,2100.0
2019-02-14 15:30:00,77.69,77.79,77.69,77.76,1505.0,62.8754,62.9563,62.8754,62.932,1505.0
2019-02-14 15:40:00,77.77,77.77,77.58,77.58,1061.0,62.9401,62.9401,62.7864,62.7864,1061.0
2019-02-14 15:50:00,77.55,77.55,77.44,77.46,6259.0,62.7621,62.7621,62.6731,62.6893,6259.0
2019-02-15 09:30:00,77.79,77.79,77.46,77.55,1750.0,62.9563,62.9563,62.6893,62.7621,1750.0
2019-02-15 09:40:00,77.55,77.55,77.31,77.51,700.0,62.7621,62.7621,62.5679,62.7297,700.0
2019-02-15 09:50:00,77.65,77.65,77.41,77.42,1300.0,62.843,62.843,62.6488,62.6569,1300.0
2019-02-15 10:00:00,77.42,77.46,77.18,77.26,4597.0,62.6569,62.6893,62.4626,62.5274,4597.0
2019-02-15 10:10:00,77.28,77.38,77.18,77.35,11791.0,62.5436,62.6245,62.4626,62.6002,11791.0
2019-02-15 10:20:00,77.5,77.51,77.38,77.38,2596.0,62.7216,62.7297,62.6245,62.6245,2596.0
2019-02-15 10:30:00,77.38,77.43,77.35,77.36,800.0,62.6245,62.665,62.6002,62.6083,800.0
2019-02-15 10:40:00,77.33,77.4,77.33,77.4,3422.0,62.584,62.6407,62.584,62.6407,3422.0
2019-02-15 10:50:00,77.43,77.46,77.35,77.46,6612.0,62.665,62.6893,62.6002,62.6893,6612.0
2019-02-15 11:00:00,77.49,77.52,77.42,77.52,2600.0,62.7135,62.7378,62.6569,62.7378,2600.0
2019-02-15 11:10:00,77.5,77.6,77.5,77.55,1800.0,62.7216,62.8026,62.7216,62.7621,1800.0
2019-02-15 11:20:00,77.52,77.57,77.5,77.51,1600.0,62.7378,62.7783,62.7216,62.7297,1600.0
2019-02-15 11:30:00,77.52,77.52,77.48,77.48,2100.0,62.7378,62.7378,62.7054,62.7054,2100.0
2019-02-15 11:40:00,77.5,77.56,77.46,77.47,2000.0,62.7216,62.7702,62.6893,62.6973,2000.0
2019-02-15 11:50:00,77.47,77.53,77.44,77.44,500.0,62.6973,62.7459,62.6731,62.6731,500.0
2019-02-15 12:00:00,77.47,77.49,77.47,77.47,600.0,62.6973,62.7135,62.6973,62.6973,600.0
2019-02-15 12:10:00,77.52,77.52,77.48,77.48,300.0,62.7378,62.7378,62.7054,62.7054,300.0
2019-02-15 12:20:00,77.51,77.59,77.51,77.57,1200.0,62.7297,62.7945,62.7297,62.7783,1200.0
2019-02-15 12:30:00,77.6,77.6,77.55,77.55,600.0,62.8026,62.8026,62.7621,62.7621,600.0
2019-02-15 12:40:00,77.55,77.58,77.54,77.57,500.0,62.7621,62.7864,62.754,62.7783,500.0
2019-02-15 12:50:00,77.59,77.59,77.55,77.55,600.0,62.7945,62.7945,62.7621,62.7621,600.0
2019-02-15 13:00:00,77.61,77.65,77.61,77.64,400.0,62.8106,62.843,62.8106,62.8349,400.0
2019-02-15 13:10:00,77.6,77.61,77.58,77.58,600.0,62.8026,62.8106,62.7864,62.7864,600.0
2019-02-15 13:20:00,77.51,77.59,77.51,77.55,500.0,62.7297,62.7945,62.7297,62.7621,500.0
2019-02-15 13:30:00,77.54,77.61,77.54,77.59,600.0,62.754,62.8106,62.754,62.7945,600.0
2019-02-15 13:40:00,77.59,77.59,77.58,77.59,400.0,62.7945,62.7945,62.7864,62.7945,400.0
2019-02-15 13:50:00,77.58,77.59,77.58,77.59,300.0,62.7864,62.7945,62.7864,62.7945,300.0
2019-02-15 14:00:00,77.61,77.64,77.54,77.54,1800.0,62.8106,62.8349,62.754,62.754,1800.0
2019-02-15 14:10:00,77.55,77.6,77.55,77.6,300.0,62.7621,62.8026,62.7621,62.8026,300.0
2019-02-15 14:20:00,77.6,77.6,77.56,77.56,300.0,62.8026,62.8026,62.7702,62.7702,300.0
2019-02-15 14:30:00,77.5,77.55,77.45,77.45,1435.0,62.7216,62.7621,62.6812,62.6812,1435.0
2019-02-15 14:40:00,77.46,77.52,77.46,77.5,1822.0,62.6893,62.7378,62.6893,62.7216,1822.0
2019-02-15 14:50:00,77.39,77.46,77.39,77.44,1600.0,62.6326,62.6893,62.6326,62.6731,1600.0
2019-02-15 15:00:00,77.42,77.45,77.39,77.4,1900.0,62.6569,62.6812,62.6326,62.6407,1900.0
2019-02-15 15:10:00,77.4,77.41,77.33,77.37,1500.0,62.6407,62.6488,62.584,62.6164,1500.0
2019-02-15 15:20:00,77.38,77.38,77.3,77.33,1700.0,62.6245,62.6245,62.5598,62.584,1700.0
2019-02-15 15:30:00,77.3,77.41,77.3,77.38,2199.0,62.5598,62.6488,62.5598,62.6245,2199.0
2019-02-15 15:40:00,77.39,77.49,77.37,77.45,3722.0,62.6326,62.7135,62.6164,62.6812,3722.0
2019-02-15 15:50:00,77.46,77.63,77.43,77.59,11851.0,62.6893,62.8268,62.665,62.7945,11851.0
2019-02-19 09:30:00,77.66,77.71,77.15,77.15,3359.0,62.8511,62.8916,62.4384,62.4384,3359.0
2019-02-19 09:40:00,77.08,77.12,76.91,76.97,5143.0,62.3817,62.4141,62.2441,62.2927,5143.0
2019-02-19 09:50:00,76.95,76.95,76.7,76.7,3200.0,62.2765,62.2765,62.0742,62.0742,3200.0
2019-02-19 10:00:00,76.7,76.94,76.7,76.94,3360.0,62.0742,62.2684,62.0742,62.2684,3360.0
2019-02-19 10:10:00,76.9,76.92,76.8,76.81,5268.0,62.236,62.2522,62.1551,62.1632,5268.0
2019-02-19 10:20:00,76.81,76.94,76.81,76.94,2100.0,62.1632,62.2684,62.1632,62.2684,2100.0
2019-02-19 10:30:00,76.93,76.93,76.71,76.71,5378.0,62.2603,62.2603,62.0823,62.0823,5378.0
2019-02-19 10:40:00,76.72,76.84,76.7,76.83,4758.0,62.0904,62.1875,62.0742,62.1794,4758.0
2019-02-19 10:50:00,76.83,77.07,76.83,77.07,3155.0,62.1794,62.3736,62.1794,62.3736,3155.0
2019-02-19 11:00:00,77.03,77.07,77.03,77.05,1300.0,62.3412,62.3736,62.3412,62.3574,1300.0
2019-02-19 11:10:00,77.13,77.2,77.13,77.17,1000.0,62.4222,62.4788,62.4222,62.4545,1000.0
2019-02-19 11:20:00,77.13,77.13,77.07,77.07,1686.0,62.4222,62.4222,62.3736,62.3736,1686.0
2019-02-19 11:30:00,77.07,77.1,77.07,77.1,700.0,62.3736,62.3979,62.3736,62.3979,700.0
2019-02-19 11:40:00,77.11,77.15,77.07,77.15,1800.0,62.406,62.4384,62.3736,62.4384,1800.0
2019-02-19 11:50:00,77.12,77.12,77.05,77.05,2000.0,62.4141,62.4141,62.3574,62.3574,2000.0
2019-02-19 12:00:00,76.97,77.0,76.95,76.99,1600.0,62.2927,62.317,62.2765,62.3089,1600.0
2019-02-19 12:10:00,76.97,76.99,76.96,76.97,2086.0,62.2927,62.3089,62.2846,62.2927,2086.0
2019-02-19 12:20:00,76.97,77.0,76.95,76.95,2058.0,62.2927,62.317,62.2765,62.2765,2058.0
2019-02-19 12:30:00,76.93,76.97,76.93,76.97,800.0,62.2603,62.2927,62.2603,62.2927,800.0
2019-02-19 12:40:00,76.95,76.96,76.92,76.95,1216.0,62.2765,62.2846,62.2522,62.2765,1216.0
2019-02-19 12:50:00,76.95,77.05,76.92,77.04,1202.0,62.2765,62.3574,62.2522,62.3493,1202.0
2019-02-19 13:00:00,76.97,76.98,76.94,76.96,700.0,62.2927,62.3008,62.2684,62.2846,700.0
2019-02-19 13:10:00,76.96,76.96,76.94,76.94,1400.0,62.2846,62.2846,62.2684,62.2684,1400.0
2019-02-19 13:20:00,76.94,76.95,76.88,76.9,1400.0,62.2684,62.2765,62.2198,62.236,1400.0
2019-02-19 13:30:00,76.88,76.91,76.83,76.91,1200.0,62.2198,62.2441,62.1794,62.2441,1200.0
2019-02-19 13:40:00,76.91,76.91,76.88,76.9,1100.0,62.2441,62.2441,62.2198,62.236,1100.0
2019-02-19 13:50:00,76.93,76.93,76.88,76.9,2568.0,62.2603,62.2603,62.2198,62.236,2568.0
2019-02-19 14:00:00,76.92,76.94,76.85,76.87,1800.0,62.2522,62.2684,62.1956,62.2118,1800.0
2019-02-19 14:10:00,76.89,76.93,76.89,76.93,800.0,62.2279,62.2603,62.2279,62.2603,800.0
2019-02-19 14:20:00,76.92,76.92,76.86,76.86,1000.0,62.2522,62.2522,62.2037,62.2037,1000.0
2019-02-19 14:30:00,76.87,76.92,76.85,76.92,3425.0,62.2118,62.2522,62.1956,62.2522,3425.0
2019-02-19 14:40:00,76.93,76.97,76.93,76.97,2445.0,62.2603,62.2927,62.2603,62.2927,2445.0
2019-02-19 14:50:00,76.98,77.06,76.98,77.03,1927.0,62.3008,62.3655,62.3008,62.3412,1927.0
2019-02-19 15:00:00,77.01,77.04,77.01,77.03,2648.0,62.3251,62.3493,62.3251,62.3412,2648.0
2019-02-19 15:10:00,77.03,77.06,77.03,77.03,1500.0,62.3412,62.3655,62.3412,62.3412,1500.0
2019-02-19 15:20:00,77.01,77.01,76.96,76.97,2977.0,62.3251,62.3251,62.2846,62.2927,2977.0
2019-02-19 15:30:00,76.94,77.01,76.92,76.99,4987.0,62.2684,62.3251,62.2522,62.3089,4987.0
2019-02-19 15:40:00,76.95,76.99,76.9,76.9,5544.0,62.2765,62.3089,62.236,62.236,5544.0
2019-02-19 15:50:00,76.9,76.9,76.72,76.75,16865.0,62.236,62.236,62.0904,62.1146,16865.0
2019-02-20 09:30:00,76.65,76.65,76.32,76.57,3400.0,62.0337,62.0337,61.7666,61.969,3400.0
2019-02-20 09:40:00,76.51,76.51,76.32,76.35,2200.0,61.9204,61.9204,61.7666,61.7909,2200.0
2019-02-20 09:50:00,76.28,76.37,76.22,76.3,2800.0,61.7343,61.8071,61.6857,61.7504,2800.0
2019-02-20 10:00:00,76.33,76.35,76.28,76.33,3100.0,61.7747,61.7909,61.7343,61.7747,3100.0
2019-02-20 10:10:00,76.31,76.39,76.3,76.35,2600.0,61.7585,61.8233,61.7504,61.7909,2600.0
2019-02-20 10:20:00,76.27,76.27,76.13,76.13,900.0,61.7262,61.7262,61.6129,61.6129,900.0
2019-02-20 10:30:00,76.1,76.1,75.9,75.91,1700.0,61.5886,61.5886,61.4267,61.4348,1700.0
2019-02-20 10:40:00,75.88,75.88,75.34,75.34,1800.0,61.4105,61.4105,60.9735,60.9735,1800.0
2019-02-20 10:50:00,75.34,75.53,75.29,75.34,1500.0,60.9735,61.1273,60.933,60.9735,1500.0
2019-02-20 11:00:00,75.39,75.39,75.34,75.38,400.0,61.014,61.014,60.9735,61.0059,400.0
2019-02-20 11:10:00,75.32,75.32,75.15,75.15,1600.0,60.9573,60.9573,60.8197,60.8197,1600.0
2019-02-20 11:20:00,75.14,75.19,75.09,75.19,600.0,60.8116,60.8521,60.7712,60.8521,600.0
2019-02-20 11:30:00,75.32,75.36,75.32,75.36,435.0,60.9573,60.9897,60.9573,60.9897,435.0
2019-02-20 11:40:00,75.58,75.58,75.48,75.5,400.0,61.1677,61.1677,61.0868,61.103,400.0
2019-02-20 11:50:00,75.51,75.6,75.51,75.54,800.0,61.1111,61.1839,61.1111,61.1354,800.0
2019-02-20 12:00:00,75.49,75.49,75.49,75.49,100.0,61.0949,61.0949,61.0949,61.0949,100.0
2019-02-20 12:10:00,75.52,75.53,75.5,75.5,300.0,61.1192,61.1273,61.103,61.103,300.0
2019-02-20 12:20:00,75.62,75.72,75.62,75.71,1000.0,61.2001,61.281,61.2001,61.273,1000.0
2019-02-20 12:30:00,75.68,75.68,75.54,75.54,1500.0,61.2487,61.2487,61.1354,61.1354,1500.0
2019-02-20 12:40:00,75.51,75.51,75.43,75.43,2200.0,61.1111,61.1111,61.0463,61.0463,2200.0
2019-02-20 12:50:00,75.41,75.41,75.34,75.35,2500.0,61.0302,61.0302,60.9735,60.9816,2500.0
2019-02-20 13:00:00,75.33,75.37,75.31,75.36,2700.0,60.9654,60.9978,60.9492,60.9897,2700.0
2019-02-20 13:10:00,75.37,75.43,75.36,75.37,1400.0,60.9978,61.0463,60.9897,60.9978,1400.0
2019-02-20 13:20:00,75.35,75.39,75.33,75.37,1940.0,60.9816,61.014,60.9654,60.9978,1940.0
2019-02-20 13:30:00,75.35,75.44,75.35,75.44,1000.0,60.9816,61.0544,60.9816,61.0544,1000.0
2019-02-20 13:40:00,75.51,75.63,75.51,75.63,500.0,61.1111,61.2082,61.1111,61.2082,500.0
2019-02-20 13:50:00,75.62,75.67,75.62,75.67,300.0,61.2001,61.2406,61.2001,61.2406,300.0
2019-02-20 14:00:00,75.7,75.79,75.67,75.75,1700.0,61.2649,61.3377,61.2406,61.3053,1700.0
2019-02-20 14:10:00,75.75,75.77,75.64,75.64,1262.0,61.3053,61.3215,61.2163,61.2163,1262.0
2019-02-20 14:20:00,75.62,75.66,75.61,75.64,1200.0,61.2001,61.2325,61.192,61.2163,1200.0
2019-02-20 14:30:00,75.82,75.82,75.78,75.81,800.0,61.362,61.362,61.3296,61.3539,800.0
2019-02-20 14:40:00,75.72,75.81,75.72,75.78,700.0,61.281,61.3539,61.281,61.3296,700.0
2019-02-20 14:50:00,75.8,75.83,75.78,75.83,400.0,61.3458,61.3701,61.3296,61.3701,400.0
2019-02-20 15:00:00,75.8,75.84,75.74,75.76,900.0,61.3458,61.3782,61.2972,61.3134,900.0
2019-02-20 15:10:00,75.79,75.83,75.79,75.82,600.0,61.3377,61.3701,61.3377,61.362,600.0
2019-02-20 15:20:00,75.87,75.88,75.81,75.87,1500.0,61.4024,61.4105,61.3539,61.4024,1500.0
2019-02-20 15:30:00,75.83,75.88,75.69,75.69,2000.0,61.3701,61.4105,61.2568,61.2568,2000.0
2019-02-20 15:40:00,75.71,75.79,75.65,75.69,4357.0,61.273,61.3377,61.2244,61.2568,4357.0
2019-02-20 15:50:00,75.7,75.77,75.68,75.72,3399.0,61.2649,61.3215,61.2487,61.281,3399.0
2019-02-21 09:30:00,75.09,75.1,74.35,74.39,7938.0,61.4814,61.4896,60.8755,60.9083,7938.0
2019-02-21 09:40:00,74.41,74.54,74.18,74.54,6866.0,60.9247,61.0311,60.7364,61.0311,6866.0
2019-02-21 09:50:00,74.54,74.54,74.27,74.46,7600.0,61.0311,61.0311,60.81,60.9656,7600.0
2019-02-21 10:00:00,74.41,74.5,74.39,74.4,14326.0,60.9247,60.9984,60.9083,60.9165,14326.0
2019-02-21 10:10:00,74.4,74.71,74.4,74.71,9731.0,60.9165,61.1703,60.9165,61.1703,9731.0
2019-02-21 10:20:00,74.7,74.81,74.69,74.69,6117.0,61.1621,61.2522,61.1539,61.1539,6117.0
2019-02-21 10:30:00,74.71,74.81,74.66,74.7,6000.0,61.1703,61.2522,61.1294,61.1621,6000.0
2019-02-21 10:40:00,74.71,74.94,74.69,74.79,12924.0,61.1703,61.3586,61.1539,61.2358,12924.0
2019-02-21 10:50:00,74.79,74.88,74.7,74.8,5800.0,61.2358,61.3095,61.1621,61.244,5800.0
2019-02-21 11:00:00,74.86,74.93,74.86,74.93,4200.0,61.2931,61.3504,61.2931,61.3504,4200.0
2019-02-21 11:10:00,74.94,75.0,74.84,74.88,6300.0,61.3586,61.4077,61.2767,61.3095,6300.0
2019-02-21 11:20:00,74.89,74.92,74.82,74.91,3900.0,61.3177,61.3422,61.2604,61.3341,3900.0
2019-02-21 11:30:00,74.9,74.97,74.86,74.97,5400.0,61.3259,61.3832,61.2931,61.3832,5400.0
2019-02-21 11:40:00,74.98,74.98,74.97,74.97,5966.0,61.3914,61.3914,61.3832,61.3832,5966.0
2019-02-21 11:50:00,74.97,75.03,74.83,74.85,5660.0,61.3832,61.4323,61.2686,61.2849,5660.0
2019-02-21 12:00:00,74.84,74.84,74.75,74.79,8856.0,61.2767,61.2767,61.203,61.2358,8856.0
2019-02-21 12:10:00,74.79,74.8,74.69,74.76,4190.0,61.2358,61.244,61.1539,61.2112,4190.0
2019-02-21 12:20:00,74.76,74.79,74.66,74.67,6685.0,61.2112,61.2358,61.1294,61.1375,6685.0
2019-02-21 12:30:00,74.68,74.72,74.61,74.63,5299.0,61.1457,61.1785,61.0884,61.1048,5299.0
2019-02-21 12:40:00,74.62,74.74,74.61,74.64,5688.0,61.0966,61.1949,61.0884,61.113,5688.0
2019-02-21 12:50:00,74.63,74.67,74.57,74.64,7712.0,61.1048,61.1375,61.0557,61.113,7712.0
2019-02-21 13:00:00,74.63,74.67,74.61,74.67,2800.0,61.1048,61.1375,61.0884,61.1375,2800.0
2019-02-21 13:10:00,74.67,74.76,74.67,74.7,3684.0,61.1375,61.2112,61.1375,61.1621,3684.0
2019-02-21 13:20:00,74.69,74.69,74.63,74.63,1800.0,61.1539,61.1539,61.1048,61.1048,1800.0
2019-02-21 13:30:00,74.64,74.71,74.64,74.65,2200.0,61.113,61.1703,61.113,61.1212,2200.0
2019-02-21 13:40:00,74.66,74.68,74.64,74.66,1100.0,61.1294,61.1457,61.113,61.1294,1100.0
2019-02-21 13:50:00,74.66,74.75,74.64,74.75,2762.0,61.1294,61.203,61.113,61.203,2762.0
2019-02-21 14:00:00,74.74,74.77,74.7,74.74,4571.0,61.1949,61.2194,61.1621,61.1949,4571.0
2019-02-21 14:10:00,74.73,74.77,74.69,74.7,1600.0,61.1867,61.2194,61.1539,61.1621,1600.0
2019-02-21 14:20:00,74.69,74.74,74.67,74.7,2500.0,61.1539,61.1949,61.1375,61.1621,2500.0
2019-02-21 14:30:00,74.72,74.74,74.67,74.67,2600.0,61.1785,61.1949,61.1375,61.1375,2600.0
2019-02-21 14:40:00,74.67,74.67,74.54,74.59,3865.0,61.1375,61.1375,61.0311,61.072,3865.0
2019-02-21 14:50:00,74.57,74.57,74.32,74.32,2360.0,61.0557,61.0557,60.851,60.851,2360.0
2019-02-21 15:00:00,74.28,74.38,74.25,74.36,6083.0,60.8182,60.9001,60.7937,60.8837,6083.0
2019-02-21 15:10:00,74.43,74.46,74.23,74.24,5014.0,60.941,60.9656,60.7773,60.7855,5014.0
2019-02-21 15:20:00,74.28,74.29,74.19,74.22,4920.0,60.8182,60.8264,60.7445,60.7691,4920.0
2019-02-21 15:30:00,74.23,74.38,74.22,74.31,9300.0,60.7773,60.9001,60.7691,60.8428,9300.0
2019-02-21 15:40:00,74.29,74.42,74.29,74.39,15121.0,60.8264,60.9329,60.8264,60.9083,15121.0
2019-02-21 15:50:00,74.37,74.53,74.32,74.33,31614.0,60.8919,61.0229,60.851,60.8592,31614.0
2019-02-22 09:30:00,74.77,74.86,74.63,74.79,6339.0,61.2194,61.2931,61.1048,61.2358,6339.0
2019-02-22 09:40:00,74.89,75.2,74.83,75.18,5873.0,61.3177,61.5715,61.2686,61.5551,5873.0
2019-02-22 09:50:00,75.12,75.39,75.12,75.38,3609.0,61.506,61.7271,61.506,61.7189,3609.0
2019-02-22 10:00:00,75.46,75.63,75.45,75.56,4668.0,61.7844,61.9236,61.7762,61.8663,4668.0
2019-02-22 10:10:00,75.54,75.64,75.5,75.57,3700.0,61.8499,61.9318,61.8171,61.8744,3700.0
2019-02-22 10:20:00,75.57,75.65,75.54,75.55,8644.0,61.8744,61.9399,61.8499,61.8581,8644.0
2019-02-22 10:30:00,75.53,75.63,75.53,75.6,4300.0,61.8417,61.9236,61.8417,61.899,4300.0
2019-02-22 10:40:00,75.62,75.77,75.58,75.77,4096.0,61.9154,62.0382,61.8826,62.0382,4096.0
2019-02-22 10:50:00,75.77,75.78,75.69,75.73,2300.0,62.0382,62.0464,61.9727,62.0054,2300.0
2019-02-22 11:00:00,75.66,75.82,75.66,75.72,3100.0,61.9481,62.0791,61.9481,61.9973,3100.0
2019-02-22 11:10:00,75.71,75.74,75.66,75.66,1500.0,61.9891,62.0136,61.9481,61.9481,1500.0
2019-02-22 11:20:00,75.65,75.7,75.65,75.67,1500.0,61.9399,61.9809,61.9399,61.9563,1500.0
2019-02-22 11:30:00,75.74,75.81,75.74,75.74,800.0,62.0136,62.0709,62.0136,62.0136,800.0
2019-02-22 11:40:00,75.77,75.81,75.72,75.79,1800.0,62.0382,62.0709,61.9973,62.0546,1800.0
2019-02-22 11:50:00,75.78,75.89,75.75,75.86,1900.0,62.0464,62.1364,62.0218,62.1119,1900.0
2019-02-22 12:00:00,75.85,75.9,75.82,75.82,2000.0,62.1037,62.1446,62.0791,62.0791,2000.0
2019-02-22 12:10:00,75.8,75.81,75.75,75.75,1708.0,62.0628,62.0709,62.0218,62.0218,1708.0
2019-02-22 12:20:00,75.76,75.77,75.74,75.75,900.0,62.03,62.0382,62.0136,62.0218,900.0
2019-02-22 12:30:00,75.74,75.74,75.5,75.5,2398.0,62.0136,62.0136,61.8171,61.8171,2398.0
2019-02-22 12:40:00,75.51,75.63,75.45,75.63,7331.0,61.8253,61.9236,61.7762,61.9236,7331.0
2019-02-22 12:50:00,75.63,75.68,75.5,75.5,5154.0,61.9236,61.9645,61.8171,61.8171,5154.0
2019-02-22 13:00:00,75.56,75.59,75.51,75.56,2802.0,61.8663,61.8908,61.8253,61.8663,2802.0
2019-02-22 13:10:00,75.55,75.57,75.48,75.49,2855.0,61.8581,61.8744,61.8008,61.8089,2855.0
2019-02-22 13:20:00,75.48,75.48,75.39,75.39,2700.0,61.8008,61.8008,61.7271,61.7271,2700.0
2019-02-22 13:30:00,75.4,75.42,75.32,75.39,3746.0,61.7353,61.7516,61.6697,61.7271,3746.0
2019-02-22 13:40:00,75.39,75.39,75.33,75.37,3600.0,61.7271,61.7271,61.6779,61.7107,3600.0
2019-02-22 13:50:00,75.37,75.4,75.35,75.36,2700.0,61.7107,61.7353,61.6943,61.7025,2700.0
2019-02-22 14:00:00,75.38,75.4,75.31,75.31,2400.0,61.7189,61.7353,61.6616,61.6616,2400.0
2019-02-22 14:10:00,75.33,75.36,75.33,75.34,1600.0,61.6779,61.7025,61.6779,61.6861,1600.0
2019-02-22 14:20:00,75.34,75.35,75.29,75.33,800.0,61.6861,61.6943,61.6452,61.6779,800.0
2019-02-22 14:30:00,75.32,75.33,75.25,75.28,2900.0,61.6697,61.6779,61.6124,61.637,2900.0
2019-02-22 14:40:00,75.25,75.29,75.23,75.28,1000.0,61.6124,61.6452,61.5961,61.637,1000.0
2019-02-22 14:50:00,75.3,75.32,75.26,75.3,2100.0,61.6534,61.6697,61.6206,61.6534,2100.0
2019-02-22 15:00:00,75.31,75.31,75.19,75.19,1800.0,61.6616,61.6616,61.5633,61.5633,1800.0
2019-02-22 15:10:00,75.21,75.37,75.21,75.37,1500.0,61.5797,61.7107,61.5797,61.7107,1500.0
2019-02-22 15:20:00,75.38,75.49,75.35,75.45,2400.0,61.7189,61.8089,61.6943,61.7762,2400.0
2019-02-22 15:30:00,75.43,75.49,75.25,75.25,3664.0,61.7598,61.8089,61.6124,61.6124,3664.0
2019-02-22 15:40:00,75.24,75.39,75.19,75.33,4701.0,61.6042,61.7271,61.5633,61.6779,4701.0
2019-02-22 15:50:00,75.35,75.43,75.28,75.43,13741.0,61.6943,61.7598,61.637,61.7598,13741.0
2019-02-25 09:30:00,75.72,75.72,74.95,75.01,2219.0,61.9973,61.9973,61.3668,61.4159,2219.0
2019-02-25 09:40:00,75.05,75.05,74.94,74.94,300.0,61.4487,61.4487,61.3586,61.3586,300.0
2019-02-25 09:50:00,74.95,74.95,74.78,74.87,2200.0,61.3668,61.3668,61.2276,61.3013,2200.0
2019-02-25 10:00:00,74.87,74.96,74.81,74.89,3700.0,61.3013,61.375,61.2522,61.3177,3700.0
2019-02-25 10:10:00,74.87,75.03,74.87,74.97,5399.0,61.3013,61.4323,61.3013,61.3832,5399.0
2019-02-25 10:20:00,74.97,75.03,74.73,74.73,2000.0,61.3832,61.4323,61.1867,61.1867,2000.0
2019-02-25 10:30:00,74.75,74.9,74.75,74.9,2660.0,61.203,61.3259,61.203,61.3259,2660.0
2019-02-25 10:40:00,74.92,75.04,74.91,75.01,3034.0,61.3422,61.4405,61.3341,61.4159,3034.0
2019-02-25 10:50:00,75.02,75.11,74.98,75.11,1500.0,61.4241,61.4978,61.3914,61.4978,1500.0
2019-02-25 11:00:00,75.11,75.11,75.02,75.02,1500.0,61.4978,61.4978,61.4241,61.4241,1500.0
2019-02-25 11:10:00,74.94,74.94,74.69,74.79,2700.0,61.3586,61.3586,61.1539,61.2358,2700.0
2019-02-25 11:20:00,74.78,74.78,74.68,74.7,3870.0,61.2276,61.2276,61.1457,61.1621,3870.0
2019-02-25 11:30:00,74.66,74.71,74.64,74.66,2526.0,61.1294,61.1703,61.113,61.1294,2526.0
2019-02-25 11:40:00,74.54,74.54,74.43,74.53,2055.0,61.0311,61.0311,60.941,61.0229,2055.0
2019-02-25 11:50:00,74.53,74.53,74.39,74.39,2000.0,61.0229,61.0229,60.9083,60.9083,2000.0
2019-02-25 12:00:00,74.39,74.53,74.38,74.52,1056.0,60.9083,61.0229,60.9001,61.0147,1056.0
2019-02-25 12:10:00,74.46,74.48,74.42,74.43,1100.0,60.9656,60.982,60.9329,60.941,1100.0
2019-02-25 12:20:00,74.44,74.46,74.32,74.44,2400.0,60.9492,60.9656,60.851,60.9492,2400.0
2019-02-25 12:30:00,74.44,74.44,74.35,74.38,2897.0,60.9492,60.9492,60.8755,60.9001,2897.0
2019-02-25 12:40:00,74.37,74.37,74.26,74.27,2272.0,60.8919,60.8919,60.8019,60.81,2272.0
2019-02-25 12:50:00,74.26,74.26,74.19,74.19,800.0,60.8019,60.8019,60.7445,60.7445,800.0
2019-02-25 13:00:00,74.2,74.28,74.2,74.28,977.0,60.7527,60.8182,60.7527,60.8182,977.0
2019-02-25 13:10:00,74.28,74.37,74.28,74.35,1800.0,60.8182,60.8919,60.8182,60.8755,1800.0
2019-02-25 13:20:00,74.32,74.38,74.32,74.35,1402.0,60.851,60.9001,60.851,60.8755,1402.0
2019-02-25 13:30:00,74.31,74.31,74.24,74.28,801.0,60.8428,60.8428,60.7855,60.8182,801.0
2019-02-25 13:40:00,74.25,74.37,74.25,74.34,1459.0,60.7937,60.8919,60.7937,60.8674,1459.0
2019-02-25 13:50:00,74.31,74.41,74.31,74.39,1425.0,60.8428,60.9247,60.8428,60.9083,1425.0
2019-02-25 14:00:00,74.37,74.49,74.37,74.49,1500.0,60.8919,60.9902,60.8919,60.9902,1500.0
2019-02-25 14:10:00,74.51,74.61,74.51,74.61,3040.0,61.0065,61.0884,61.0065,61.0884,3040.0
2019-02-25 14:20:00,74.55,74.57,74.46,74.53,2502.0,61.0393,61.0557,60.9656,61.0229,2502.0
2019-02-25 14:30:00,74.55,74.63,74.54,74.63,2100.0,61.0393,61.1048,61.0311,61.1048,2100.0
2019-02-25 14:40:00,74.65,74.71,74.63,74.69,2201.0,61.1212,61.1703,61.1048,61.1539,2201.0
2019-02-25 14:50:00,74.7,74.72,74.59,74.72,2351.0,61.1621,61.1785,61.072,61.1785,2351.0
2019-02-25 15:00:00,74.68,74.68,74.57,74.57,3920.0,61.1457,61.1457,61.0557,61.0557,3920.0
2019-02-25 15:10:00,74.56,74.58,74.42,74.42,3646.0,61.0475,61.0639,60.9329,60.9329,3646.0
2019-02-25 15:20:00,74.41,74.41,74.29,74.31,4272.0,60.9247,60.9247,60.8264,60.8428,4272.0
2019-02-25 15:30:00,74.27,74.37,74.25,74.35,6723.0,60.81,60.8919,60.7937,60.8755,6723.0
2019-02-25 15:40:00,74.36,74.5,74.36,74.49,7370.0,60.8837,60.9984,60.8837,60.9902,7370.0
2019-02-25 15:50:00,74.48,74.51,74.36,74.42,15572.0,60.982,61.0065,60.8837,60.9329,15572.0
2019-02-26 09:30:00,74.92,75.05,74.64,74.65,2321.0,61.3422,61.4487,61.113,61.1212,2321.0
2019-02-26 09:40:00,74.54,74.61,74.31,74.31,2122.0,61.0311,61.0884,60.8428,60.8428,2122.0
2019-02-26 09:50:00,74.28,74.38,74.27,74.27,2300.0,60.8182,60.9001,60.81,60.81,2300.0
2019-02-26 10:00:00,74.2,74.27,74.15,74.17,2000.0,60.7527,60.81,60.7118,60.7282,2000.0
2019-02-26 10:10:00,74.21,74.51,74.21,74.46,2273.0,60.7609,61.0065,60.7609,60.9656,2273.0
2019-02-26 10:20:00,74.44,74.5,74.35,74.35,3724.0,60.9492,60.9984,60.8755,60.8755,3724.0
2019-02-26 10:30:00,74.35,74.56,74.34,74.43,5048.0,60.8755,61.0475,60.8674,60.941,5048.0
2019-02-26 10:40:00,74.44,74.44,74.3,74.35,2300.0,60.9492,60.9492,60.8346,60.8755,2300.0
2019-02-26 10:50:00,74.35,74.35,74.13,74.14,1704.0,60.8755,60.8755,60.6954,60.7036,1704.0
2019-02-26 11:00:00,74.14,74.33,74.14,74.33,3475.0,60.7036,60.8592,60.7036,60.8592,3475.0
2019-02-26 11:10:00,74.36,74.44,74.36,74.41,800.0,60.8837,60.9492,60.8837,60.9247,800.0
2019-02-26 11:20:00,74.45,74.45,74.33,74.43,1200.0,60.9574,60.9574,60.8592,60.941,1200.0
2019-02-26 11:30:00,74.48,74.48,74.27,74.27,600.0,60.982,60.982,60.81,60.81,600.0
2019-02-26 11:40:00,74.17,74.31,74.17,74.31,500.0,60.7282,60.8428,60.7282,60.8428,500.0
2019-02-26 11:50:00,74.31,74.33,74.28,74.29,600.0,60.8428,60.8592,60.8182,60.8264,600.0
2019-02-26 12:00:00,74.33,74.44,74.31,74.33,1869.0,60.8592,60.9492,60.8428,60.8592,1869.0
2019-02-26 12:10:00,74.39,74.39,74.31,74.31,1310.0,60.9083,60.9083,60.8428,60.8428,1310.0
2019-02-26 12:20:00,74.29,74.34,74.27,74.34,600.0,60.8264,60.8674,60.81,60.8674,600.0
2019-02-26 12:30:00,74.34,74.41,74.32,74.37,887.0,60.8674,60.9247,60.851,60.8919,887.0
2019-02-26 12:40:00,74.4,74.4,74.34,74.4,500.0,60.9165,60.9165,60.8674,60.9165,500.0
2019-02-26 12:50:00,74.39,74.39,74.3,74.31,1000.0,60.9083,60.9083,60.8346,60.8428,1000.0
2019-02-26 13:00:00,74.38,74.38,74.33,74.33,500.0,60.9001,60.9001,60.8592,60.8592,500.0
2019-02-26 13:10:00,74.34,74.42,74.34,74.42,1431.0,60.8674,60.9329,60.8674,60.9329,1431.0
2019-02-26 13:20:00,74.42,74.47,74.42,74.43,600.0,60.9329,60.9738,60.9329,60.941,600.0
2019-02-26 13:30:00,74.52,74.52,74.47,74.47,1295.0,61.0147,61.0147,60.9738,60.9738,1295.0
2019-02-26 13:40:00,74.49,74.53,74.45,74.51,600.0,60.9902,61.0229,60.9574,61.0065,600.0
2019-02-26 13:50:00,74.52,74.53,74.52,74.53,280.0,61.0147,61.0229,61.0147,61.0229,280.0
2019-02-26 14:00:00,74.54,74.62,74.54,74.58,3871.0,61.0311,61.0966,61.0311,61.0639,3871.0
2019-02-26 14:10:00,74.6,74.6,74.58,74.6,2258.0,61.0802,61.0802,61.0639,61.0802,2258.0
2019-02-26 14:20:00,74.6,74.6,74.56,74.57,1100.0,61.0802,61.0802,61.0475,61.0557,1100.0
2019-02-26 14:30:00,74.59,74.59,74.58,74.58,1841.0,61.072,61.072,61.0639,61.0639,1841.0
2019-02-26 14:40:00,74.6,74.63,74.59,74.61,1501.0,61.0802,61.1048,61.072,61.0884,1501.0
2019-02-26 14:50:00,74.65,74.65,74.6,74.62,1269.0,61.1212,61.1212,61.0802,61.0966,1269.0
2019-02-26 15:00:00,74.6,74.6,74.57,74.58,582.0,61.0802,61.0802,61.0557,61.0639,582.0
2019-02-26 15:10:00,74.58,74.59,74.53,74.55,2600.0,61.0639,61.072,61.0229,61.0393,2600.0
2019-02-26 15:20:00,74.56,74.57,74.46,74.46,2020.0,61.0475,61.0557,60.9656,60.9656,2020.0
2019-02-26 15:30:00,74.46,74.54,74.45,74.5,2710.0,60.9656,61.0311,60.9574,60.9984,2710.0
2019-02-26 15:40:00,74.53,74.53,74.47,74.49,5664.0,61.0229,61.0229,60.9738,60.9902,5664.0
2019-02-26 15:50:00,74.49,74.54,74.44,74.54,15186.0,60.9902,61.0311,60.9492,61.0311,15186.0
2019-02-27 09:30:00,74.0,74.59,74.0,74.39,2300.0,60.589,61.072,60.589,60.9083,2300.0
2019-02-27 09:40:00,74.28,74.58,74.15,74.58,1900.0,60.8182,61.0639,60.7118,61.0639,1900.0
2019-02-27 09:50:00,74.56,74.6,74.36,74.36,1200.0,61.0475,61.0802,60.8837,60.8837,1200.0
2019-02-27 10:00:00,74.42,74.52,74.36,74.52,1768.0,60.9329,61.0147,60.8837,61.0147,1768.0
2019-02-27 10:10:00,74.43,74.47,74.37,74.45,1200.0,60.941,60.9738,60.8919,60.9574,1200.0
2019-02-27 10:20:00,74.49,74.51,74.2,74.2,2300.0,60.9902,61.0065,60.7527,60.7527,2300.0
2019-02-27 10:30:00,74.18,74.19,74.07,74.08,2800.0,60.7364,60.7445,60.6463,60.6545,2800.0
2019-02-27 10:40:00,74.06,74.06,73.9,73.9,1800.0,60.6381,60.6381,60.5071,60.5071,1800.0
2019-02-27 10:50:00,73.85,73.9,73.75,73.83,7091.0,60.4662,60.5071,60.3843,60.4498,7091.0
2019-02-27 11:00:00,73.95,73.97,73.75,73.78,2495.0,60.548,60.5644,60.3843,60.4088,2495.0
2019-02-27 11:10:00,73.78,73.84,73.71,73.71,2899.0,60.4088,60.458,60.3515,60.3515,2899.0
2019-02-27 11:20:00,73.76,73.85,73.74,73.85,3946.0,60.3925,60.4662,60.3761,60.4662,3946.0
2019-02-27 11:30:00,73.85,73.9,73.77,73.78,3405.0,60.4662,60.5071,60.4007,60.4088,3405.0
2019-02-27 11:40:00,73.78,73.78,73.73,73.73,1783.0,60.4088,60.4088,60.3679,60.3679,1783.0
2019-02-27 11:50:00,73.74,73.9,73.74,73.87,1600.0,60.3761,60.5071,60.3761,60.4825,1600.0
2019-02-27 12:00:00,73.87,74.0,73.86,74.0,1600.0,60.4825,60.589,60.4743,60.589,1600.0
2019-02-27 12:10:00,73.96,74.01,73.92,74.01,2100.0,60.5562,60.5972,60.5235,60.5972,2100.0
2019-02-27 12:20:00,74.03,74.06,74.01,74.05,1100.0,60.6135,60.6381,60.5972,60.6299,1100.0
2019-02-27 12:30:00,74.04,74.16,74.04,74.12,2398.0,60.6217,60.72,60.6217,60.6872,2398.0
2019-02-27 12:40:00,74.11,74.13,74.07,74.12,1792.0,60.679,60.6954,60.6463,60.6872,1792.0
2019-02-27 12:50:00,74.11,74.23,74.11,74.23,1400.0,60.679,60.7773,60.679,60.7773,1400.0
2019-02-27 13:00:00,74.25,74.41,74.25,74.4,2800.0,60.7937,60.9247,60.7937,60.9165,2800.0
2019-02-27 13:10:00,74.46,74.46,74.36,74.36,999.0,60.9656,60.9656,60.8837,60.8837,999.0
2019-02-27 13:20:00,74.39,74.4,74.36,74.38,1100.0,60.9083,60.9165,60.8837,60.9001,1100.0
2019-02-27 13:30:00,74.4,74.42,74.34,74.42,1400.0,60.9165,60.9329,60.8674,60.9329,1400.0
2019-02-27 13:40:00,74.44,74.47,74.39,74.39,1100.0,60.9492,60.9738,60.9083,60.9083,1100.0
2019-02-27 13:50:00,74.4,74.45,74.4,74.41,1300.0,60.9165,60.9574,60.9165,60.9247,1300.0
2019-02-27 14:00:00,74.43,74.47,74.34,74.34,1486.0,60.941,60.9738,60.8674,60.8674,1486.0
2019-02-27 14:10:00,74.36,74.45,74.36,74.45,800.0,60.8837,60.9574,60.8837,60.9574,800.0
2019-02-27 14:20:00,74.45,74.45,74.35,74.36,3574.0,60.9574,60.9574,60.8755,60.8837,3574.0
2019-02-27 14:30:00,74.37,74.42,74.37,74.41,800.0,60.8919,60.9329,60.8919,60.9247,800.0
2019-02-27 14:40:00,74.42,74.46,74.42,74.43,700.0,60.9329,60.9656,60.9329,60.941,700.0
2019-02-27 14:50:00,74.43,74.44,74.39,74.4,2453.0,60.941,60.9492,60.9083,60.9165,2453.0
2019-02-27 15:00:00,74.38,74.45,74.37,74.45,1300.0,60.9001,60.9574,60.8919,60.9574,1300.0
2019-02-27 15:10:00,74.47,74.53,74.46,74.51,2299.0,60.9738,61.0229,60.9656,61.0065,2299.0
2019-02-27 15:20:00,74.52,74.54,74.44,74.45,1400.0,61.0147,61.0311,60.9492,60.9574,1400.0
2019-02-27 15:30:00,74.46,74.52,74.45,74.52,1500.0,60.9656,61.0147,60.9574,61.0147,1500.0
2019-02-27 15:40:00,74.53,74.62,74.52,74.56,2700.0,61.0229,61.0966,61.0147,61.0475,2700.0
2019-02-27 15:50:00,74.56,74.59,74.46,74.56,9730.0,61.0475,61.072,60.9656,61.0475,9730.0
2019-02-28 09:30:00,74.49,74.56,74.28,74.28,11616.0,60.9902,61.0475,60.8182,60.8182,11616.0
2019-02-28 09:40:00,74.26,74.37,74.14,74.33,9789.0,60.8019,60.8919,60.7036,60.8592,9789.0
2019-02-28 09:50:00,74.3,74.54,74.3,74.39,11151.0,60.8346,61.0311,60.8346,60.9083,11151.0
2019-02-28 10:00:00,74.33,74.89,74.33,74.83,4147.0,60.8592,61.3177,60.8592,61.2686,4147.0
2019-02-28 10:10:00,74.83,74.83,74.63,74.81,7135.0,61.2686,61.2686,61.1048,61.2522,7135.0
2019-02-28 10:20:00,74.81,74.84,74.72,74.8,11733.0,61.2522,61.2767,61.1785,61.244,11733.0
2019-02-28 10:30:00,74.86,74.95,74.82,74.93,13452.0,61.2931,61.3668,61.2604,61.3504,13452.0
2019-02-28 10:40:00,74.98,75.06,74.95,75.06,5402.0,61.3914,61.4569,61.3668,61.4569,5402.0
2019-02-28 10:50:00,75.06,75.23,75.0,75.23,14232.0,61.4569,61.5961,61.4077,61.5961,14232.0
2019-02-28 11:00:00,75.24,75.34,75.24,75.3,8500.0,61.6042,61.6861,61.6042,61.6534,8500.0
2019-02-28 11:10:00,75.34,75.5,75.34,75.5,13620.0,61.6861,61.8171,61.6861,61.8171,13620.0
2019-02-28 11:20:00,75.52,75.55,75.39,75.54,8900.0,61.8335,61.8581,61.7271,61.8499,8900.0
2019-02-28 11:30:00,75.48,75.55,75.44,75.51,4100.0,61.8008,61.8581,61.768,61.8253,4100.0
2019-02-28 11:40:00,75.5,75.61,75.47,75.55,3968.0,61.8171,61.9072,61.7926,61.8581,3968.0
2019-02-28 11:50:00,75.59,75.62,75.5,75.52,2500.0,61.8908,61.9154,61.8171,61.8335,2500.0
2019-02-28 12:00:00,75.55,75.69,75.53,75.69,14909.0,61.8581,61.9727,61.8417,61.9727,14909.0
2019-02-28 12:10:00,75.71,75.79,75.69,75.76,4847.0,61.9891,62.0546,61.9727,62.03,4847.0
2019-02-28 12:20:00,75.75,75.77,75.66,75.66,2100.0,62.0218,62.0382,61.9481,61.9481,2100.0
2019-02-28 12:30:00,75.68,75.68,75.54,75.54,1533.0,61.9645,61.9645,61.8499,61.8499,1533.0
2019-02-28 12:40:00,75.54,75.6,75.54,75.56,3140.0,61.8499,61.899,61.8499,61.8663,3140.0
2019-02-28 12:50:00,75.53,75.53,75.47,75.51,4069.0,61.8417,61.8417,61.7926,61.8253,4069.0
2019-02-28 13:00:00,75.5,75.52,75.32,75.34,3099.0,61.8171,61.8335,61.6697,61.6861,3099.0
2019-02-28 13:10:00,75.34,75.37,75.27,75.27,2200.0,61.6861,61.7107,61.6288,61.6288,2200.0
2019-02-28 13:20:00,75.27,75.29,75.19,75.21,2978.0,61.6288,61.6452,61.5633,61.5797,2978.0
2019-02-28 13:30:00,75.23,75.25,75.15,75.2,2667.0,61.5961,61.6124,61.5306,61.5715,2667.0
2019-02-28 13:40:00,75.21,75.28,75.2,75.28,2637.0,61.5797,61.637,61.5715,61.637,2637.0
2019-02-28 13:50:00,75.27,75.35,75.26,75.35,3100.0,61.6288,61.6943,61.6206,61.6943,3100.0
2019-02-28 14:00:00,75.32,75.36,75.23,75.23,2522.0,61.6697,61.7025,61.5961,61.5961,2522.0
2019-02-28 14:10:00,75.22,75.22,75.13,75.13,1800.0,61.5879,61.5879,61.5142,61.5142,1800.0
2019-02-28 14:20:00,75.04,75.14,75.04,75.13,2402.0,61.4405,61.5224,61.4405,61.5142,2402.0
2019-02-28 14:30:00,75.13,75.13,74.96,74.98,2514.0,61.5142,61.5142,61.375,61.3914,2514.0
2019-02-28 14:40:00,74.99,75.11,74.99,75.07,4814.0,61.3996,61.4978,61.3996,61.4651,4814.0
2019-02-28 14:50:00,75.0,75.12,75.0,75.06,3002.0,61.4077,61.506,61.4077,61.4569,3002.0
2019-02-28 15:00:00,75.05,75.05,74.96,74.96,4200.0,61.4487,61.4487,61.375,61.375,4200.0
2019-02-28 15:10:00,74.96,74.98,74.95,74.95,3905.0,61.375,61.3914,61.3668,61.3668,3905.0
2019-02-28 15:20:00,74.94,74.95,74.88,74.91,5558.0,61.3586,61.3668,61.3095,61.3341,5558.0
2019-02-28 15:30:00,74.94,74.97,74.79,74.8,7438.0,61.3586,61.3832,61.2358,61.244,7438.0
2019-02-28 15:40:00,74.83,74.83,74.56,74.81,14100.0,61.2686,61.2686,61.0475,61.2522,14100.0
2019-02-28 15:50:00,74.82,74.82,74.26,74.3,67813.0,61.2604,61.2604,60.8019,60.8346,67813.0
2019-03-01 09:30:00,74.35,74.47,73.77,73.77,5632.0,60.8755,60.9738,60.4007,60.4007,5632.0
2019-03-01 09:40:00,73.73,73.76,73.6,73.63,5230.0,60.3679,60.3925,60.2615,60.286,5230.0
2019-03-01 09:50:00,73.64,73.64,73.32,73.35,11293.0,60.2942,60.2942,60.0322,60.0568,11293.0
2019-03-01 10:00:00,73.31,73.37,73.03,73.04,8700.0,60.024,60.0731,59.7948,59.803,8700.0
2019-03-01 10:10:00,73.08,73.08,72.7,72.77,7970.0,59.8357,59.8357,59.5246,59.5819,7970.0
2019-03-01 10:20:00,72.73,72.85,72.62,72.77,8647.0,59.5491,59.6474,59.4591,59.5819,8647.0
2019-03-01 10:30:00,72.89,73.08,72.89,73.08,2800.0,59.6801,59.8357,59.6801,59.8357,2800.0
2019-03-01 10:40:00,73.16,73.21,73.03,73.04,3909.0,59.9012,59.9421,59.7948,59.803,3909.0
2019-03-01 10:50:00,73.08,73.14,73.04,73.14,2000.0,59.8357,59.8848,59.803,59.8848,2000.0
2019-03-01 11:00:00,73.1,73.19,73.05,73.05,1800.0,59.8521,59.9258,59.8111,59.8111,1800.0
2019-03-01 11:10:00,73.09,73.09,72.89,72.89,1469.0,59.8439,59.8439,59.6801,59.6801,1469.0
2019-03-01 11:20:00,72.85,72.89,72.79,72.89,3292.0,59.6474,59.6801,59.5983,59.6801,3292.0
2019-03-01 11:30:00,72.91,73.04,72.91,73.03,1768.0,59.6965,59.803,59.6965,59.7948,1768.0
2019-03-01 11:40:00,73.04,73.04,72.89,72.92,3542.0,59.803,59.803,59.6801,59.7047,3542.0
2019-03-01 11:50:00,72.97,72.99,72.9,72.93,2806.0,59.7456,59.762,59.6883,59.7129,2806.0
2019-03-01 12:00:00,72.94,72.95,72.9,72.94,1507.0,59.7211,59.7293,59.6883,59.7211,1507.0
2019-03-01 12:10:00,72.92,72.93,72.83,72.83,5538.0,59.7047,59.7129,59.631,59.631,5538.0
2019-03-01 12:20:00,72.84,72.88,72.82,72.85,3308.0,59.6392,59.6719,59.6228,59.6474,3308.0
2019-03-01 12:30:00,72.87,72.95,72.86,72.92,2750.0,59.6638,59.7293,59.6556,59.7047,2750.0
2019-03-01 12:40:00,72.95,73.15,72.95,73.15,702.0,59.7293,59.893,59.7293,59.893,702.0
2019-03-01 12:50:00,73.19,73.22,73.15,73.18,1800.0,59.9258,59.9503,59.893,59.9176,1800.0
2019-03-01 13:00:00,73.19,73.37,73.19,73.37,1700.0,59.9258,60.0731,59.9258,60.0731,1700.0
2019-03-01 13:10:00,73.38,73.38,73.32,73.34,2870.0,60.0813,60.0813,60.0322,60.0486,2870.0
2019-03-01 13:20:00,73.33,73.42,73.29,73.39,1500.0,60.0404,60.1141,60.0076,60.0895,1500.0
2019-03-01 13:30:00,73.43,73.44,73.4,73.43,1900.0,60.1223,60.1305,60.0977,60.1223,1900.0
2019-03-01 13:40:00,73.43,73.44,73.4,73.41,700.0,60.1223,60.1305,60.0977,60.1059,700.0
2019-03-01 13:50:00,73.44,73.44,73.3,73.34,2300.0,60.1305,60.1305,60.0158,60.0486,2300.0
2019-03-01 14:00:00,73.32,73.35,73.26,73.26,2000.0,60.0322,60.0568,59.9831,59.9831,2000.0
2019-03-01 14:10:00,73.28,73.36,73.28,73.36,3204.0,59.9995,60.065,59.9995,60.065,3204.0
2019-03-01 14:20:00,73.38,73.6,73.38,73.58,1707.0,60.0813,60.2615,60.0813,60.2451,1707.0
2019-03-01 14:30:00,73.63,73.74,73.63,73.73,1836.0,60.286,60.3761,60.286,60.3679,1836.0
2019-03-01 14:40:00,73.77,73.83,73.76,73.76,1802.0,60.4007,60.4498,60.3925,60.3925,1802.0
2019-03-01 14:50:00,73.7,73.77,73.7,73.73,3293.0,60.3433,60.4007,60.3433,60.3679,3293.0
2019-03-01 15:00:00,73.75,73.75,73.66,73.72,2868.0,60.3843,60.3843,60.3106,60.3597,2868.0
2019-03-01 15:10:00,73.72,73.8,73.72,73.78,3023.0,60.3597,60.4252,60.3597,60.4088,3023.0
2019-03-01 15:20:00,73.81,73.82,73.75,73.78,3857.0,60.4334,60.4416,60.3843,60.4088,3857.0
2019-03-01 15:30:00,73.78,73.8,73.71,73.74,3200.0,60.4088,60.4252,60.3515,60.3761,3200.0
2019-03-01 15:40:00,73.73,74.05,73.73,74.0,4532.0,60.3679,60.6299,60.3679,60.589,4532.0
2019-03-01 15:50:00,73.99,74.1,73.93,74.03,16732.0,60.5808,60.6708,60.5317,60.6135,16732.0
2019-03-04 09:30:00,74.18,74.41,73.96,73.96,3600.0,60.7364,60.9247,60.5562,60.5562,3600.0
2019-03-04 09:40:00,73.9,73.96,73.71,73.78,3200.0,60.5071,60.5562,60.3515,60.4088,3200.0
2019-03-04 09:50:00,73.83,73.92,73.6,73.9,2800.0,60.4498,60.5235,60.2615,60.5071,2800.0
2019-03-04 10:00:00,73.9,73.98,73.8,73.82,2000.0,60.5071,60.5726,60.4252,60.4416,2000.0
2019-03-04 10:10:00,73.86,73.98,73.86,73.88,2600.0,60.4743,60.5726,60.4743,60.4907,2600.0
2019-03-04 10:20:00,73.87,73.98,73.83,73.86,2052.0,60.4825,60.5726,60.4498,60.4743,2052.0
2019-03-04 10:30:00,73.85,73.85,73.51,73.56,2600.0,60.4662,60.4662,60.1878,60.2287,2600.0
2019-03-04 10:40:00,73.59,73.73,73.59,73.71,2833.0,60.2533,60.3679,60.2533,60.3515,2833.0
2019-03-04 10:50:00,73.67,73.72,73.57,73.71,1800.0,60.3188,60.3597,60.2369,60.3515,1800.0
2019-03-04 11:00:00,73.74,73.78,73.68,73.77,2200.0,60.3761,60.4088,60.327,60.4007,2200.0
2019-03-04 11:10:00,73.73,73.95,73.66,73.95,1400.0,60.3679,60.548,60.3106,60.548,1400.0
2019-03-04 11:20:00,73.94,73.99,73.88,73.88,1800.0,60.5398,60.5808,60.4907,60.4907,1800.0
2019-03-04 11:30:00,73.82,73.82,73.64,73.78,1200.0,60.4416,60.4416,60.2942,60.4088,1200.0
2019-03-04 11:40:00,73.79,73.8,73.62,73.68,1600.0,60.417,60.4252,60.2778,60.327,1600.0
2019-03-04 11:50:00,73.68,73.72,73.62,73.64,1300.0,60.327,60.3597,60.2778,60.2942,1300.0
2019-03-04 12:00:00,73.63,73.78,73.62,73.77,1127.0,60.286,60.4088,60.2778,60.4007,1127.0
2019-03-04 12:10:00,73.77,73.77,73.55,73.68,1900.0,60.4007,60.4007,60.2205,60.327,1900.0
2019-03-04 12:20:00,73.64,73.74,73.61,73.74,600.0,60.2942,60.3761,60.2697,60.3761,600.0
2019-03-04 12:30:00,73.75,73.8,73.75,73.8,600.0,60.3843,60.4252,60.3843,60.4252,600.0
2019-03-04 12:40:00,73.81,73.86,73.79,73.82,2496.0,60.4334,60.4743,60.417,60.4416,2496.0
2019-03-04 12:50:00,73.92,73.92,73.74,73.77,1300.0,60.5235,60.5235,60.3761,60.4007,1300.0
2019-03-04 13:00:00,73.72,73.75,73.71,73.75,700.0,60.3597,60.3843,60.3515,60.3843,700.0
2019-03-04 13:10:00,73.81,73.85,73.81,73.83,500.0,60.4334,60.4662,60.4334,60.4498,500.0
2019-03-04 13:20:00,73.86,73.91,73.86,73.88,2300.0,60.4743,60.5153,60.4743,60.4907,2300.0
2019-03-04 13:30:00,73.86,73.88,73.83,73.88,2400.0,60.4743,60.4907,60.4498,60.4907,2400.0
2019-03-04 13:40:00,73.88,73.95,73.87,73.92,2370.0,60.4907,60.548,60.4825,60.5235,2370.0
2019-03-04 13:50:00,73.87,73.9,73.85,73.89,1800.0,60.4825,60.5071,60.4662,60.4989,1800.0
2019-03-04 14:00:00,73.88,73.92,73.88,73.92,2304.0,60.4907,60.5235,60.4907,60.5235,2304.0
2019-03-04 14:10:00,73.91,73.96,73.88,73.91,3739.0,60.5153,60.5562,60.4907,60.5153,3739.0
2019-03-04 14:20:00,73.92,74.01,73.9,74.01,2488.0,60.5235,60.5972,60.5071,60.5972,2488.0
2019-03-04 14:30:00,74.02,74.05,74.0,74.04,3100.0,60.6053,60.6299,60.589,60.6217,3100.0
2019-03-04 14:40:00,74.06,74.1,74.03,74.07,2454.0,60.6381,60.6708,60.6135,60.6463,2454.0
2019-03-04 14:50:00,74.07,74.17,74.07,74.16,2566.0,60.6463,60.7282,60.6463,60.72,2566.0
2019-03-04 15:00:00,74.12,74.14,74.03,74.13,3400.0,60.6872,60.7036,60.6135,60.6954,3400.0
2019-03-04 15:10:00,74.15,74.22,74.14,74.21,3041.0,60.7118,60.7691,60.7036,60.7609,3041.0
2019-03-04 15:20:00,74.26,74.4,74.26,74.32,4265.0,60.8019,60.9165,60.8019,60.851,4265.0
2019-03-04 15:30:00,74.3,74.61,74.29,74.54,6910.0,60.8346,61.0884,60.8264,61.0311,6910.0
2019-03-04 15:40:00,74.53,74.71,74.53,74.56,6567.0,61.0229,61.1703,61.0229,61.0475,6567.0
2019-03-04 15:50:00,74.6,74.68,74.5,74.5,15976.0,61.0802,61.1457,60.9984,60.9984,15976.0
2019-03-05 09:30:00,74.8,75.17,74.67,74.67,6900.0,61.244,61.5469,61.1375,61.1375,6900.0
2019-03-05 09:40:00,74.87,75.17,74.87,75.17,3841.0,61.3013,61.5469,61.3013,61.5469,3841.0
2019-03-05 09:50:00,75.2,75.33,75.19,75.26,2360.0,61.5715,61.6779,61.5633,61.6206,2360.0
2019-03-05 10:00:00,75.24,75.24,74.86,74.86,3632.0,61.6042,61.6042,61.2931,61.2931,3632.0
2019-03-05 10:10:00,74.87,74.88,74.72,74.85,3000.0,61.3013,61.3095,61.1785,61.2849,3000.0
2019-03-05 10:20:00,74.96,75.01,74.93,74.95,900.0,61.375,61.4159,61.3504,61.3668,900.0
2019-03-05 10:30:00,75.0,75.12,75.0,75.05,2400.0,61.4077,61.506,61.4077,61.4487,2400.0
2019-03-05 10:40:00,75.1,75.16,75.08,75.11,1500.0,61.4896,61.5387,61.4732,61.4978,1500.0
2019-03-05 10:50:00,75.1,75.16,74.99,74.99,1900.0,61.4896,61.5387,61.3996,61.3996,1900.0
2019-03-05 11:00:00,75.05,75.19,75.03,75.12,1400.0,61.4487,61.5633,61.4323,61.506,1400.0
2019-03-05 11:10:00,75.16,75.21,75.14,75.17,1610.0,61.5387,61.5797,61.5224,61.5469,1610.0
2019-03-05 11:20:00,75.18,75.22,75.16,75.17,2300.0,61.5551,61.5879,61.5387,61.5469,2300.0
2019-03-05 11:30:00,75.15,75.16,75.08,75.1,1651.0,61.5306,61.5387,61.4732,61.4896,1651.0
2019-03-05 11:40:00,75.12,75.13,75.02,75.07,1800.0,61.506,61.5142,61.4241,61.4651,1800.0
2019-03-05 11:50:00,75.07,75.14,75.04,75.13,2500.0,61.4651,61.5224,61.4405,61.5142,2500.0
2019-03-05 12:00:00,75.12,75.16,75.06,75.07,2207.0,61.506,61.5387,61.4569,61.4651,2207.0
2019-03-05 12:10:00,75.04,75.09,75.03,75.09,1297.0,61.4405,61.4814,61.4323,61.4814,1297.0
2019-03-05 12:20:00,75.09,75.1,75.01,75.02,2267.0,61.4814,61.4896,61.4159,61.4241,2267.0
2019-03-05 12:30:00,75.02,75.04,74.81,74.81,3100.0,61.4241,61.4405,61.2522,61.2522,3100.0
2019-03-05 12:40:00,74.76,74.81,74.73,74.73,2800.0,61.2112,61.2522,61.1867,61.1867,2800.0
2019-03-05 12:50:00,74.73,74.87,74.73,74.75,3129.0,61.1867,61.3013,61.1867,61.203,3129.0
2019-03-05 13:00:00,74.75,74.79,74.71,74.76,2989.0,61.203,61.2358,61.1703,61.2112,2989.0
2019-03-05 13:10:00,74.81,74.85,74.73,74.73,2190.0,61.2522,61.2849,61.1867,61.1867,2190.0
2019-03-05 13:20:00,74.73,74.76,74.66,74.66,2300.0,61.1867,61.2112,61.1294,61.1294,2300.0
2019-03-05 13:30:00,74.63,74.67,74.59,74.67,3000.0,61.1048,61.1375,61.072,61.1375,3000.0
2019-03-05 13:40:00,74.69,74.75,74.68,74.75,2400.0,61.1539,61.203,61.1457,61.203,2400.0
2019-03-05 13:50:00,74.77,74.82,74.77,74.78,2345.0,61.2194,61.2604,61.2194,61.2276,2345.0
2019-03-05 14:00:00,74.78,74.81,74.78,74.8,2930.0,61.2276,61.2522,61.2276,61.244,2930.0
2019-03-05 14:10:00,74.79,74.8,74.76,74.8,1888.0,61.2358,61.244,61.2112,61.244,1888.0
2019-03-05 14:20:00,74.83,74.95,74.83,74.91,2400.0,61.2686,61.3668,61.2686,61.3341,2400.0
2019-03-05 14:30:00,74.89,74.93,74.85,74.86,2305.0,61.3177,61.3504,61.2849,61.2931,2305.0
2019-03-05 14:40:00,74.88,75.02,74.88,74.94,3549.0,61.3095,61.4241,61.3095,61.3586,3549.0
2019-03-05 14:50:00,74.94,75.0,74.94,74.97,3772.0,61.3586,61.4077,61.3586,61.3832,3772.0
2019-03-05 15:00:00,74.97,74.97,74.89,74.93,4028.0,61.3832,61.3832,61.3177,61.3504,4028.0
2019-03-05 15:10:00,74.93,74.96,74.91,74.94,4135.0,61.3504,61.375,61.3341,61.3586,4135.0
2019-03-05 15:20:00,74.94,74.94,74.83,74.86,2839.0,61.3586,61.3586,61.2686,61.2931,2839.0
2019-03-05 15:30:00,74.86,74.94,74.85,74.91,6880.0,61.2931,61.3586,61.2849,61.3341,6880.0
2019-03-05 15:40:00,74.91,74.98,74.91,74.98,7577.0,61.3341,61.3914,61.3341,61.3914,7577.0
2019-03-05 15:50:00,75.03,75.07,74.88,74.88,13932.0,61.4323,61.4651,61.3095,61.3095,13932.0
2019-03-06 09:30:00,74.89,74.93,74.65,74.83,1774.0,61.3177,61.3504,61.1212,61.2686,1774.0
2019-03-06 09:40:00,74.79,75.01,74.67,74.88,7915.0,61.2358,61.4159,61.1375,61.3095,7915.0
2019-03-06 09:50:00,74.85,74.85,74.69,74.81,2825.0,61.2849,61.2849,61.1539,61.2522,2825.0
2019-03-06 10:00:00,74.78,74.81,74.67,74.79,1809.0,61.2276,61.2522,61.1375,61.2358,1809.0
2019-03-06 10:10:00,74.72,74.83,74.72,74.77,7700.0,61.1785,61.2686,61.1785,61.2194,7700.0
2019-03-06 10:20:00,74.71,74.72,74.65,74.71,2252.0,61.1703,61.1785,61.1212,61.1703,2252.0
2019-03-06 10:30:00,74.7,74.7,74.41,74.41,3200.0,61.1621,61.1621,60.9247,60.9247,3200.0
2019-03-06 10:40:00,74.39,74.56,74.39,74.56,4684.0,60.9083,61.0475,60.9083,61.0475,4684.0
2019-03-06 10:50:00,74.6,74.74,74.6,74.66,1700.0,61.0802,61.1949,61.0802,61.1294,1700.0
2019-03-06 11:00:00,74.67,74.68,74.62,74.62,1000.0,61.1375,61.1457,61.0966,61.0966,1000.0
2019-03-06 11:10:00,74.61,74.75,74.61,74.75,4236.0,61.0884,61.203,61.0884,61.203,4236.0
2019-03-06 11:20:00,74.74,74.75,74.56,74.56,2000.0,61.1949,61.203,61.0475,61.0475,2000.0
2019-03-06 11:30:00,74.55,74.59,74.54,74.58,1879.0,61.0393,61.072,61.0311,61.0639,1879.0
2019-03-06 11:40:00,74.61,74.69,74.61,74.67,1731.0,61.0884,61.1539,61.0884,61.1375,1731.0
2019-03-06 11:50:00,74.63,74.74,74.63,74.74,2100.0,61.1048,61.1949,61.1048,61.1949,2100.0
2019-03-06 12:00:00,74.75,74.97,74.75,74.97,1500.0,61.203,61.3832,61.203,61.3832,1500.0
2019-03-06 12:10:00,74.89,74.89,74.49,74.49,7398.0,61.3177,61.3177,60.9902,60.9902,7398.0
2019-03-06 12:20:00,74.5,74.52,74.37,74.38,4800.0,60.9984,61.0147,60.8919,60.9001,4800.0
2019-03-06 12:30:00,74.39,74.47,74.39,74.43,1100.0,60.9083,60.9738,60.9083,60.941,1100.0
2019-03-06 12:40:00,74.4,74.4,74.35,74.36,2200.0,60.9165,60.9165,60.8755,60.8837,2200.0
2019-03-06 12:50:00,74.39,74.41,74.34,74.34,1200.0,60.9083,60.9247,60.8674,60.8674,1200.0
2019-03-06 13:00:00,74.36,74.36,74.31,74.31,900.0,60.8837,60.8837,60.8428,60.8428,900.0
2019-03-06 13:10:00,74.27,74.29,74.22,74.27,1700.0,60.81,60.8264,60.7691,60.81,1700.0
2019-03-06 13:20:00,74.18,74.28,74.17,74.26,2500.0,60.7364,60.8182,60.7282,60.8019,2500.0
2019-03-06 13:30:00,74.29,74.36,74.27,74.36,1300.0,60.8264,60.8837,60.81,60.8837,1300.0
2019-03-06 13:40:00,74.39,74.4,74.32,74.32,6200.0,60.9083,60.9165,60.851,60.851,6200.0
2019-03-06 13:50:00,74.28,74.28,74.2,74.26,1600.0,60.8182,60.8182,60.7527,60.8019,1600.0
2019-03-06 14:00:00,74.29,74.29,74.27,74.28,500.0,60.8264,60.8264,60.81,60.8182,500.0
2019-03-06 14:10:00,74.28,74.39,74.28,74.35,1200.0,60.8182,60.9083,60.8182,60.8755,1200.0
2019-03-06 14:20:00,74.36,74.45,74.36,74.45,900.0,60.8837,60.9574,60.8837,60.9574,900.0
2019-03-06 14:30:00,74.42,74.42,74.36,74.36,1178.0,60.9329,60.9329,60.8837,60.8837,1178.0
2019-03-06 14:40:00,74.36,74.38,74.35,74.38,2038.0,60.8837,60.9001,60.8755,60.9001,2038.0
2019-03-06 14:50:00,74.39,74.48,74.39,74.44,1300.0,60.9083,60.982,60.9083,60.9492,1300.0
2019-03-06 15:00:00,74.44,74.52,74.44,74.48,2200.0,60.9492,61.0147,60.9492,60.982,2200.0
2019-03-06 15:10:00,74.47,74.48,74.37,74.37,2141.0,60.9738,60.982,60.8919,60.8919,2141.0
2019-03-06 15:20:00,74.43,74.5,74.43,74.47,1122.0,60.941,60.9984,60.941,60.9738,1122.0
2019-03-06 15:30:00,74.48,74.61,74.48,74.61,7772.0,60.982,61.0884,60.982,61.0884,7772.0
2019-03-06 15:40:00,74.61,74.65,74.48,74.5,4098.0,61.0884,61.1212,60.982,60.9984,4098.0
2019-03-06 15:50:00,74.54,74.56,74.32,74.32,11641.0,61.0311,61.0475,60.851,60.851,11641.0
2019-03-07 09:30:00,74.61,75.23,74.61,75.23,1200.0,61.0884,61.5961,61.0884,61.5961,1200.0
2019-03-07 09:40:00,75.21,75.21,75.1,75.1,615.0,61.5797,61.5797,61.4896,61.4896,615.0
2019-03-07 09:50:00,75.06,75.22,75.02,75.21,1528.0,61.4569,61.5879,61.4241,61.5797,1528.0
2019-03-07 10:00:00,75.27,75.46,75.27,75.38,1000.0,61.6288,61.7844,61.6288,61.7189,1000.0
2019-03-07 10:10:00,75.25,75.27,75.25,75.27,300.0,61.6124,61.6288,61.6124,61.6288,300.0
2019-03-07 10:20:00,75.02,75.07,75.01,75.01,800.0,61.4241,61.4651,61.4159,61.4159,800.0
2019-03-07 10:30:00,75.06,75.09,74.94,75.09,1000.0,61.4569,61.4814,61.3586,61.4814,1000.0
2019-03-07 10:40:00,75.08,75.23,75.08,75.23,2700.0,61.4732,61.5961,61.4732,61.5961,2700.0
2019-03-07 10:50:00,75.24,75.26,75.16,75.17,2600.0,61.6042,61.6206,61.5387,61.5469,2600.0
2019-03-07 11:00:00,75.19,75.27,75.16,75.24,1800.0,61.5633,61.6288,61.5387,61.6042,1800.0
2019-03-07 11:10:00,75.19,75.19,75.04,75.04,1500.0,61.5633,61.5633,61.4405,61.4405,1500.0
2019-03-07 11:20:00,74.99,75.04,74.94,75.04,2126.0,61.3996,61.4405,61.3586,61.4405,2126.0
2019-03-07 11:30:00,75.04,75.1,75.0,75.01,2030.0,61.4405,61.4896,61.4077,61.4159,2030.0
2019-03-07 11:40:00,75.0,75.01,74.95,75.0,1700.0,61.4077,61.4159,61.3668,61.4077,1700.0
2019-03-07 11:50:00,75.01,75.13,75.01,75.02,1900.0,61.4159,61.5142,61.4159,61.4241,1900.0
2019-03-07 12:00:00,75.03,75.03,74.91,75.0,1500.0,61.4323,61.4323,61.3341,61.4077,1500.0
2019-03-07 12:10:00,75.0,75.03,75.0,75.03,2533.0,61.4077,61.4323,61.4077,61.4323,2533.0
2019-03-07 12:20:00,75.04,75.07,74.97,75.07,1000.0,61.4405,61.4651,61.3832,61.4651,1000.0
2019-03-07 12:30:00,75.1,75.13,75.04,75.11,1142.0,61.4896,61.5142,61.4405,61.4978,1142.0
2019-03-07 12:40:00,75.14,75.27,75.12,75.27,1800.0,61.5224,61.6288,61.506,61.6288,1800.0
2019-03-07 12:50:00,75.26,75.31,75.24,75.28,1500.0,61.6206,61.6616,61.6042,61.637,1500.0
2019-03-07 13:00:00,75.25,75.32,75.24,75.32,900.0,61.6124,61.6697,61.6042,61.6697,900.0
2019-03-07 13:10:00,75.26,75.36,75.26,75.35,1000.0,61.6206,61.7025,61.6206,61.6943,1000.0
2019-03-07 13:20:00,75.31,75.35,75.29,75.35,700.0,61.6616,61.6943,61.6452,61.6943,700.0
2019-03-07 13:30:00,75.33,75.33,75.27,75.33,1800.0,61.6779,61.6779,61.6288,61.6779,1800.0
2019-03-07 13:40:00,75.34,75.39,75.33,75.37,3400.0,61.6861,61.7271,61.6779,61.7107,3400.0
2019-03-07 13:50:00,75.37,75.39,75.34,75.36,1500.0,61.7107,61.7271,61.6861,61.7025,1500.0
2019-03-07 14:00:00,75.36,75.36,75.2,75.2,2295.0,61.7025,61.7025,61.5715,61.5715,2295.0
2019-03-07 14:10:00,75.21,75.25,75.13,75.15,2996.0,61.5797,61.6124,61.5142,61.5306,2996.0
2019-03-07 14:20:00,75.13,75.2,75.12,75.18,3100.0,61.5142,61.5715,61.506,61.5551,3100.0
2019-03-07 14:30:00,75.18,75.2,75.14,75.18,4889.0,61.5551,61.5715,61.5224,61.5551,4889.0
2019-03-07 14:40:00,75.19,75.22,75.12,75.13,1640.0,61.5633,61.5879,61.506,61.5142,1640.0
2019-03-07 14:50:00,75.13,75.25,75.13,75.19,3200.0,61.5142,61.6124,61.5142,61.5633,3200.0
2019-03-07 15:00:00,75.17,75.25,75.13,75.23,3600.0,61.5469,61.6124,61.5142,61.5961,3600.0
2019-03-07 15:10:00,75.2,75.26,75.2,75.26,1937.0,61.5715,61.6206,61.5715,61.6206,1937.0
2019-03-07 15:20:00,75.24,75.29,75.09,75.09,2369.0,61.6042,61.6452,61.4814,61.4814,2369.0
2019-03-07 15:30:00,75.11,75.15,75.07,75.15,7281.0,61.4978,61.5306,61.4651,61.5306,7281.0
2019-03-07 15:40:00,75.15,75.15,74.9,74.9,12127.0,61.5306,61.5306,61.3259,61.3259,12127.0
2019-03-07 15:50:00,74.87,75.1,74.77,75.1,25062.0,61.3013,61.4896,61.2194,61.4896,25062.0
2019-03-08 09:30:00,75.18,75.76,75.18,75.5,7077.0,61.5551,62.03,61.5551,61.8171,7077.0
2019-03-08 09:40:00,75.46,75.46,75.2,75.22,3500.0,61.7844,61.7844,61.5715,61.5879,3500.0
2019-03-08 09:50:00,75.18,75.33,75.15,75.15,2200.0,61.5551,61.6779,61.5306,61.5306,2200.0
2019-03-08 10:00:00,75.19,75.3,75.11,75.12,3400.0,61.5633,61.6534,61.4978,61.506,3400.0
2019-03-08 10:10:00,75.04,75.05,74.59,74.59,2000.0,61.4405,61.4487,61.072,61.072,2000.0
2019-03-08 10:20:00,74.58,74.61,74.45,74.61,1600.0,61.0639,61.0884,60.9574,61.0884,1600.0
2019-03-08 10:30:00,74.53,74.59,74.36,74.4,1100.0,61.0229,61.072,60.8837,60.9165,1100.0
2019-03-08 10:40:00,74.37,74.65,74.36,74.65,2097.0,60.8919,61.1212,60.8837,61.1212,2097.0
2019-03-08 10:50:00,74.48,74.6,74.47,74.6,1005.0,60.982,61.0802,60.9738,61.0802,1005.0
2019-03-08 11:00:00,74.63,74.64,74.6,74.6,1000.0,61.1048,61.113,61.0802,61.0802,1000.0
2019-03-08 11:10:00,74.59,74.61,74.55,74.61,600.0,61.072,61.0884,61.0393,61.0884,600.0
2019-03-08 11:20:00,74.6,74.6,74.5,74.5,1100.0,61.0802,61.0802,60.9984,60.9984,1100.0
2019-03-08 11:30:00,74.52,74.63,74.51,74.63,1100.0,61.0147,61.1048,61.0065,61.1048,1100.0
2019-03-08 11:40:00,74.67,74.81,74.66,74.81,1200.0,61.1375,61.2522,61.1294,61.2522,1200.0
2019-03-08 11:50:00,74.85,74.9,74.83,74.85,900.0,61.2849,61.3259,61.2686,61.2849,900.0
2019-03-08 12:00:00,74.67,74.67,74.57,74.66,1100.0,61.1375,61.1375,61.0557,61.1294,1100.0
2019-03-08 12:10:00,74.67,74.68,74.62,74.64,800.0,61.1375,61.1457,61.0966,61.113,800.0
2019-03-08 12:20:00,74.64,74.64,74.61,74.61,400.0,61.113,61.113,61.0884,61.0884,400.0
2019-03-08 12:30:00,74.66,74.66,74.63,74.63,800.0,61.1294,61.1294,61.1048,61.1048,800.0
2019-03-08 12:40:00,74.63,74.65,74.6,74.64,1300.0,61.1048,61.1212,61.0802,61.113,1300.0
2019-03-08 12:50:00,74.63,74.64,74.61,74.64,500.0,61.1048,61.113,61.0884,61.113,500.0
2019-03-08 13:00:00,74.67,74.68,74.62,74.63,1300.0,61.1375,61.1457,61.0966,61.1048,1300.0
2019-03-08 13:10:00,74.7,74.7,74.65,74.66,900.0,61.1621,61.1621,61.1212,61.1294,900.0
2019-03-08 13:20:00,74.65,74.65,74.63,74.64,700.0,61.1212,61.1212,61.1048,61.113,700.0
2019-03-08 13:30:00,74.66,74.68,74.62,74.64,800.0,61.1294,61.1457,61.0966,61.113,800.0
2019-03-08 13:40:00,74.63,74.68,74.63,74.68,500.0,61.1048,61.1457,61.1048,61.1457,500.0
2019-03-08 13:50:00,74.67,74.68,74.61,74.63,1100.0,61.1375,61.1457,61.0884,61.1048,1100.0
2019-03-08 14:00:00,74.64,74.66,74.62,74.66,500.0,61.113,61.1294,61.0966,61.1294,500.0
2019-03-08 14:10:00,74.72,74.72,74.68,74.68,600.0,61.1785,61.1785,61.1457,61.1457,600.0
2019-03-08 14:20:00,74.75,74.75,74.69,74.7,600.0,61.203,61.203,61.1539,61.1621,600.0
2019-03-08 14:30:00,74.79,74.79,74.7,74.7,700.0,61.2358,61.2358,61.1621,61.1621,700.0
2019-03-08 14:40:00,74.68,74.72,74.68,74.72,700.0,61.1457,61.1785,61.1457,61.1785,700.0
2019-03-08 14:50:00,74.69,74.71,74.65,74.65,2400.0,61.1539,61.1703,61.1212,61.1212,2400.0
2019-03-08 15:00:00,74.66,74.76,74.65,74.76,2539.0,61.1294,61.2112,61.1212,61.2112,2539.0
2019-03-08 15:10:00,74.74,74.82,74.72,74.78,1741.0,61.1949,61.2604,61.1785,61.2276,1741.0
2019-03-08 15:20:00,74.72,74.75,74.66,74.72,1400.0,61.1785,61.203,61.1294,61.1785,1400.0
2019-03-08 15:30:00,74.69,74.78,74.67,74.75,1954.0,61.1539,61.2276,61.1375,61.203,1954.0
2019-03-08 15:40:00,74.72,74.89,74.71,74.84,4500.0,61.1785,61.3177,61.1703,61.2767,4500.0
2019-03-08 15:50:00,74.84,74.96,74.79,74.93,14131.0,61.2767,61.375,61.2358,61.3504,14131.0
2019-03-11 09:30:00,75.41,75.91,75.41,75.73,4105.0,61.7434,62.1528,61.7434,62.0054,4105.0
2019-03-11 09:40:00,75.77,76.18,75.76,76.13,4529.0,62.0382,62.3739,62.03,62.333,4529.0
2019-03-11 09:50:00,76.12,76.19,75.96,76.11,2600.0,62.3248,62.3821,62.1938,62.3166,2600.0
2019-03-11 10:00:00,76.15,76.15,75.87,75.9,1909.0,62.3493,62.3493,62.1201,62.1446,1909.0
2019-03-11 10:10:00,75.91,75.98,75.91,75.96,700.0,62.1528,62.2101,62.1528,62.1938,700.0
2019-03-11 10:20:00,75.98,76.0,75.91,75.91,700.0,62.2101,62.2265,62.1528,62.1528,700.0
2019-03-11 10:30:00,75.89,75.89,75.72,75.72,737.0,62.1364,62.1364,61.9973,61.9973,737.0
2019-03-11 10:40:00,75.71,75.77,75.47,75.48,3000.0,61.9891,62.0382,61.7926,61.8008,3000.0
2019-03-11 10:50:00,75.52,75.52,75.36,75.41,2400.0,61.8335,61.8335,61.7025,61.7434,2400.0
2019-03-11 11:00:00,75.41,75.55,75.26,75.51,4085.0,61.7434,61.8581,61.6206,61.8253,4085.0
2019-03-11 11:10:00,75.5,75.52,75.4,75.43,3414.0,61.8171,61.8335,61.7353,61.7598,3414.0
2019-03-11 11:20:00,75.5,75.64,75.5,75.63,2700.0,61.8171,61.9318,61.8171,61.9236,2700.0
2019-03-11 11:30:00,75.65,75.71,75.57,75.71,3148.0,61.9399,61.9891,61.8744,61.9891,3148.0
2019-03-11 11:40:00,75.73,75.82,75.72,75.79,4963.0,62.0054,62.0791,61.9973,62.0546,4963.0
2019-03-11 11:50:00,75.8,75.92,75.75,75.91,3700.0,62.0628,62.161,62.0218,62.1528,3700.0
2019-03-11 12:00:00,75.89,75.91,75.87,75.89,4816.0,62.1364,62.1528,62.1201,62.1364,4816.0
2019-03-11 12:10:00,75.87,75.89,75.83,75.89,1200.0,62.1201,62.1364,62.0873,62.1364,1200.0
2019-03-11 12:20:00,75.89,75.91,75.87,75.89,1100.0,62.1364,62.1528,62.1201,62.1364,1100.0
2019-03-11 12:30:00,75.91,75.93,75.88,75.93,1000.0,62.1528,62.1692,62.1283,62.1692,1000.0
2019-03-11 12:40:00,75.93,75.93,75.85,75.89,1600.0,62.1692,62.1692,62.1037,62.1364,1600.0
2019-03-11 12:50:00,75.89,75.9,75.89,75.89,700.0,62.1364,62.1446,62.1364,62.1364,700.0
2019-03-11 13:00:00,75.9,75.9,75.87,75.9,1600.0,62.1446,62.1446,62.1201,62.1446,1600.0
2019-03-11 13:10:00,75.94,75.99,75.92,75.96,1100.0,62.1774,62.2183,62.161,62.1938,1100.0
2019-03-11 13:20:00,75.92,75.93,75.9,75.93,1000.0,62.161,62.1692,62.1446,62.1692,1000.0
2019-03-11 13:30:00,75.98,76.03,75.97,76.03,1310.0,62.2101,62.2511,62.2019,62.2511,1310.0
2019-03-11 13:40:00,76.02,76.04,75.96,75.97,1300.0,62.2429,62.2593,62.1938,62.2019,1300.0
2019-03-11 13:50:00,75.94,75.98,75.93,75.98,1516.0,62.1774,62.2101,62.1692,62.2101,1516.0
2019-03-11 14:00:00,75.97,76.03,75.97,76.0,2349.0,62.2019,62.2511,62.2019,62.2265,2349.0
2019-03-11 14:10:00,76.0,76.01,75.95,75.95,900.0,62.2265,62.2347,62.1856,62.1856,900.0
2019-03-11 14:20:00,75.94,76.02,75.94,76.02,2283.0,62.1774,62.2429,62.1774,62.2429,2283.0
2019-03-11 14:30:00,76.03,76.04,75.99,76.0,3718.0,62.2511,62.2593,62.2183,62.2265,3718.0
2019-03-11 14:40:00,75.99,76.02,75.97,76.01,2390.0,62.2183,62.2429,62.2019,62.2347,2390.0
2019-03-11 14:50:00,76.02,76.03,75.98,76.0,2722.0,62.2429,62.2511,62.2101,62.2265,2722.0
2019-03-11 15:00:00,76.01,76.04,75.97,76.03,4031.0,62.2347,62.2593,62.2019,62.2511,4031.0
2019-03-11 15:10:00,76.03,76.04,75.96,76.04,3200.0,62.2511,62.2593,62.1938,62.2593,3200.0
2019-03-11 15:20:00,76.05,76.11,76.04,76.09,4229.0,62.2675,62.3166,62.2593,62.3002,4229.0
2019-03-11 15:30:00,76.1,76.3,76.07,76.26,3517.0,62.3084,62.4721,62.2838,62.4394,3517.0
2019-03-11 15:40:00,76.23,76.39,76.22,76.38,6002.0,62.4148,62.5458,62.4066,62.5376,6002.0
2019-03-11 15:50:00,76.35,76.48,76.33,76.48,21704.0,62.5131,62.6195,62.4967,62.6195,21704.0
2019-03-12 09:30:00,76.7,77.09,76.67,76.98,9875.0,62.7997,63.119,62.7751,63.0289,9875.0
2019-03-12 09:40:00,77.01,77.01,76.91,76.97,2700.0,63.0535,63.0535,62.9716,63.0207,2700.0
2019-03-12 09:50:00,77.0,77.0,76.69,76.69,3580.0,63.0453,63.0453,62.7915,62.7915,3580.0
2019-03-12 10:00:00,76.71,76.77,76.6,76.74,5622.0,62.8078,62.857,62.7178,62.8324,5622.0
2019-03-12 10:10:00,76.74,76.75,76.65,76.72,5301.0,62.8324,62.8406,62.7587,62.816,5301.0
2019-03-12 10:20:00,76.76,76.81,76.7,76.72,7200.0,62.8488,62.8897,62.7997,62.816,7200.0
2019-03-12 10:30:00,76.73,76.88,76.73,76.82,11162.0,62.8242,62.947,62.8242,62.8979,11162.0
2019-03-12 10:40:00,76.81,76.82,76.69,76.82,7823.0,62.8897,62.8979,62.7915,62.8979,7823.0
2019-03-12 10:50:00,76.84,76.85,76.52,76.52,4892.0,62.9143,62.9225,62.6523,62.6523,4892.0
2019-03-12 11:00:00,76.53,76.82,76.52,76.74,6510.0,62.6605,62.8979,62.6523,62.8324,6510.0
2019-03-12 11:10:00,76.72,77.06,76.67,76.95,14164.0,62.816,63.0944,62.7751,63.0043,14164.0
2019-03-12 11:20:00,76.94,77.0,76.88,76.9,10357.0,62.9962,63.0453,62.947,62.9634,10357.0
2019-03-12 11:30:00,76.91,76.96,76.85,76.93,1600.0,62.9716,63.0125,62.9225,62.988,1600.0
2019-03-12 11:40:00,76.88,76.92,76.83,76.88,4623.0,62.947,62.9798,62.9061,62.947,4623.0
2019-03-12 11:50:00,76.89,76.93,76.87,76.9,7500.0,62.9552,62.988,62.9388,62.9634,7500.0
2019-03-12 12:00:00,76.88,76.88,76.82,76.88,6560.0,62.947,62.947,62.8979,62.947,6560.0
2019-03-12 12:10:00,76.9,76.92,76.87,76.87,4650.0,62.9634,62.9798,62.9388,62.9388,4650.0
2019-03-12 12:20:00,76.85,76.88,76.75,76.77,7800.0,62.9225,62.947,62.8406,62.857,7800.0
2019-03-12 12:30:00,76.77,76.77,76.68,76.75,10000.0,62.857,62.857,62.7833,62.8406,10000.0
2019-03-12 12:40:00,76.77,76.86,76.73,76.86,8616.0,62.857,62.9307,62.8242,62.9307,8616.0
2019-03-12 12:50:00,76.85,76.85,76.79,76.81,5313.0,62.9225,62.9225,62.8733,62.8897,5313.0
2019-03-12 13:00:00,76.82,76.88,76.82,76.84,3936.0,62.8979,62.947,62.8979,62.9143,3936.0
2019-03-12 13:10:00,76.83,76.87,76.79,76.84,4582.0,62.9061,62.9388,62.8733,62.9143,4582.0
2019-03-12 13:20:00,76.85,76.93,76.85,76.91,4197.0,62.9225,62.988,62.9225,62.9716,4197.0
2019-03-12 13:30:00,76.92,76.94,76.89,76.9,4745.0,62.9798,62.9962,62.9552,62.9634,4745.0
2019-03-12 13:40:00,76.92,76.94,76.88,76.88,4597.0,62.9798,62.9962,62.947,62.947,4597.0
2019-03-12 13:50:00,76.88,76.96,76.88,76.95,8500.0,62.947,63.0125,62.947,63.0043,8500.0
2019-03-12 14:00:00,76.92,76.98,76.92,76.98,1900.0,62.9798,63.0289,62.9798,63.0289,1900.0
2019-03-12 14:10:00,77.0,77.01,76.98,76.99,9907.0,63.0453,63.0535,63.0289,63.0371,9907.0
2019-03-12 14:20:00,77.0,77.01,76.91,76.96,1700.0,63.0453,63.0535,62.9716,63.0125,1700.0
2019-03-12 14:30:00,76.9,76.9,76.83,76.84,600.0,62.9634,62.9634,62.9061,62.9143,600.0
2019-03-12 14:40:00,76.84,76.9,76.83,76.85,2000.0,62.9143,62.9634,62.9061,62.9225,2000.0
2019-03-12 14:50:00,76.86,76.92,76.81,76.92,1900.0,62.9307,62.9798,62.8897,62.9798,1900.0
2019-03-12 15:00:00,76.91,76.93,76.88,76.9,3500.0,62.9716,62.988,62.947,62.9634,3500.0
2019-03-12 15:10:00,76.88,76.92,76.85,76.91,2400.0,62.947,62.9798,62.9225,62.9716,2400.0
2019-03-12 15:20:00,76.91,77.0,76.88,76.96,3100.0,62.9716,63.0453,62.947,63.0125,3100.0
2019-03-12 15:30:00,77.02,77.05,76.95,77.02,6800.0,63.0617,63.0862,63.0043,63.0617,6800.0
2019-03-12 15:40:00,77.01,77.08,76.99,76.99,8900.0,63.0535,63.1108,63.0371,63.0371,8900.0
2019-03-12 15:50:00,76.99,77.0,76.81,76.83,15073.0,63.0371,63.0453,62.8897,62.9061,15073.0
2019-03-13 09:30:00,77.08,77.24,77.03,77.16,3000.0,63.1108,63.2418,63.0698,63.1763,3000.0
2019-03-13 09:40:00,77.19,77.23,77.11,77.17,3000.0,63.2008,63.2336,63.1353,63.1845,3000.0
2019-03-13 09:50:00,77.14,77.17,77.03,77.16,7010.0,63.1599,63.1845,63.0698,63.1763,7010.0
2019-03-13 10:00:00,77.16,77.16,77.03,77.15,10272.0,63.1763,63.1763,63.0698,63.1681,10272.0
2019-03-13 10:10:00,77.07,77.13,77.04,77.12,2917.0,63.1026,63.1517,63.078,63.1435,2917.0
2019-03-13 10:20:00,77.13,77.17,77.09,77.11,7200.0,63.1517,63.1845,63.119,63.1353,7200.0
2019-03-13 10:30:00,77.14,77.17,77.1,77.14,1605.0,63.1599,63.1845,63.1272,63.1599,1605.0
2019-03-13 10:40:00,77.14,77.25,77.13,77.21,4326.0,63.1599,63.25,63.1517,63.2172,4326.0
2019-03-13 10:50:00,77.21,77.25,77.18,77.18,2800.0,63.2172,63.25,63.1927,63.1927,2800.0
2019-03-13 11:00:00,77.27,77.3,77.27,77.3,1200.0,63.2663,63.2909,63.2663,63.2909,1200.0
2019-03-13 11:10:00,77.28,77.28,77.13,77.19,2000.0,63.2745,63.2745,63.1517,63.2008,2000.0
2019-03-13 11:20:00,77.18,77.27,77.18,77.25,1000.0,63.1927,63.2663,63.1927,63.25,1000.0
2019-03-13 11:30:00,77.29,77.29,77.21,77.21,1500.0,63.2827,63.2827,63.2172,63.2172,1500.0
2019-03-13 11:40:00,77.19,77.21,77.12,77.13,1600.0,63.2008,63.2172,63.1435,63.1517,1600.0
2019-03-13 11:50:00,77.13,77.15,77.1,77.12,1213.0,63.1517,63.1681,63.1272,63.1435,1213.0
2019-03-13 12:00:00,77.16,77.19,77.15,77.18,900.0,63.1763,63.2008,63.1681,63.1927,900.0
2019-03-13 12:10:00,77.17,77.19,77.17,77.17,600.0,63.1845,63.2008,63.1845,63.1845,600.0
2019-03-13 12:20:00,77.18,77.19,77.16,77.16,1000.0,63.1927,63.2008,63.1763,63.1763,1000.0
2019-03-13 12:30:00,77.19,77.2,77.18,77.19,1700.0,63.2008,63.209,63.1927,63.2008,1700.0
2019-03-13 12:40:00,77.17,77.19,77.14,77.18,1000.0,63.1845,63.2008,63.1599,63.1927,1000.0
2019-03-13 12:50:00,77.16,77.18,77.12,77.14,1403.0,63.1763,63.1927,63.1435,63.1599,1403.0
2019-03-13 13:00:00,77.14,77.19,77.14,77.19,900.0,63.1599,63.2008,63.1599,63.2008,900.0
2019-03-13 13:10:00,77.19,77.2,77.17,77.17,4400.0,63.2008,63.209,63.1845,63.1845,4400.0
2019-03-13 13:20:00,77.17,77.17,77.12,77.15,1000.0,63.1845,63.1845,63.1435,63.1681,1000.0
2019-03-13 13:30:00,77.14,77.18,77.14,77.16,900.0,63.1599,63.1927,63.1599,63.1763,900.0
2019-03-13 13:40:00,77.19,77.19,77.16,77.17,1203.0,63.2008,63.2008,63.1763,63.1845,1203.0
2019-03-13 13:50:00,77.16,77.16,77.11,77.16,1300.0,63.1763,63.1763,63.1353,63.1763,1300.0
2019-03-13 14:00:00,77.16,77.19,77.15,77.19,800.0,63.1763,63.2008,63.1681,63.2008,800.0
2019-03-13 14:10:00,77.19,77.26,77.19,77.22,2192.0,63.2008,63.2582,63.2008,63.2254,2192.0
2019-03-13 14:20:00,77.21,77.28,77.21,77.28,1400.0,63.2172,63.2745,63.2172,63.2745,1400.0
2019-03-13 14:30:00,77.29,77.4,77.29,77.38,5668.0,63.2827,63.3728,63.2827,63.3564,5668.0
2019-03-13 14:40:00,77.41,77.41,77.26,77.34,3200.0,63.381,63.381,63.2582,63.3237,3200.0
2019-03-13 14:50:00,77.34,77.45,77.3,77.44,2900.0,63.3237,63.4137,63.2909,63.4055,2900.0
2019-03-13 15:00:00,77.44,77.51,77.43,77.44,4965.0,63.4055,63.4629,63.3974,63.4055,4965.0
2019-03-13 15:10:00,77.44,77.55,77.44,77.54,2719.0,63.4055,63.4956,63.4055,63.4874,2719.0
2019-03-13 15:20:00,77.52,77.57,77.48,77.48,5083.0,63.471,63.512,63.4383,63.4383,5083.0
2019-03-13 15:30:00,77.45,77.45,77.35,77.43,4500.0,63.4137,63.4137,63.3319,63.3974,4500.0
2019-03-13 15:40:00,77.42,77.45,77.36,77.39,7675.0,63.3892,63.4137,63.34,63.3646,7675.0
2019-03-13 15:50:00,77.41,77.42,77.36,77.37,13594.0,63.381,63.3892,63.34,63.3482,13594.0
2019-03-14 09:30:00,77.43,77.51,77.39,77.39,700.0,63.3974,63.4629,63.3646,63.3646,700.0
2019-03-14 09:40:00,77.42,77.56,77.29,77.56,1800.0,63.3892,63.5038,63.2827,63.5038,1800.0
2019-03-14 09:50:00,77.51,77.57,77.5,77.57,5300.0,63.4629,63.512,63.4547,63.512,5300.0
2019-03-14 10:00:00,77.55,77.55,77.39,77.39,1600.0,63.4956,63.4956,63.3646,63.3646,1600.0
2019-03-14 10:10:00,77.43,77.52,77.4,77.41,6426.0,63.3974,63.471,63.3728,63.381,6426.0
2019-03-14 10:20:00,77.4,77.47,77.38,77.47,3613.0,63.3728,63.4301,63.3564,63.4301,3613.0
2019-03-14 10:30:00,77.47,77.57,77.42,77.43,7000.0,63.4301,63.512,63.3892,63.3974,7000.0
2019-03-14 10:40:00,77.44,77.45,77.36,77.37,2706.0,63.4055,63.4137,63.34,63.3482,2706.0
2019-03-14 10:50:00,77.35,77.5,77.35,77.5,2300.0,63.3319,63.4547,63.3319,63.4547,2300.0
2019-03-14 11:00:00,77.49,77.56,77.49,77.54,2639.0,63.4465,63.5038,63.4465,63.4874,2639.0
2019-03-14 11:10:00,77.54,77.55,77.48,77.48,1400.0,63.4874,63.4956,63.4383,63.4383,1400.0
2019-03-14 11:20:00,77.48,77.51,77.46,77.46,1400.0,63.4383,63.4629,63.4219,63.4219,1400.0
2019-03-14 11:30:00,77.52,77.58,77.52,77.56,3900.0,63.471,63.5202,63.471,63.5038,3900.0
2019-03-14 11:40:00,77.54,77.59,77.53,77.57,2600.0,63.4874,63.5284,63.4792,63.512,2600.0
2019-03-14 11:50:00,77.58,77.64,77.55,77.56,1920.0,63.5202,63.5693,63.4956,63.5038,1920.0
2019-03-14 12:00:00,77.5,77.55,77.49,77.53,1505.0,63.4547,63.4956,63.4465,63.4792,1505.0
2019-03-14 12:10:00,77.55,77.61,77.53,77.55,2242.0,63.4956,63.5447,63.4792,63.4956,2242.0
2019-03-14 12:20:00,77.56,77.56,77.51,77.55,1500.0,63.5038,63.5038,63.4629,63.4956,1500.0
2019-03-14 12:30:00,77.56,77.57,77.52,77.56,3900.0,63.5038,63.512,63.471,63.5038,3900.0
2019-03-14 12:40:00,77.56,77.6,77.56,77.58,3438.0,63.5038,63.5365,63.5038,63.5202,3438.0
2019-03-14 12:50:00,77.58,77.6,77.57,77.6,2700.0,63.5202,63.5365,63.512,63.5365,2700.0
2019-03-14 13:00:00,77.58,77.58,77.54,77.56,1696.0,63.5202,63.5202,63.4874,63.5038,1696.0
2019-03-14 13:10:00,77.58,77.62,77.58,77.59,2315.0,63.5202,63.5529,63.5202,63.5284,2315.0
2019-03-14 13:20:00,77.6,77.6,77.57,77.58,2300.0,63.5365,63.5365,63.512,63.5202,2300.0
2019-03-14 13:30:00,77.57,77.63,77.57,77.63,1562.0,63.512,63.5611,63.512,63.5611,1562.0
2019-03-14 13:40:00,77.63,77.63,77.59,77.61,1400.0,63.5611,63.5611,63.5284,63.5447,1400.0
2019-03-14 13:50:00,77.61,77.61,77.52,77.53,2100.0,63.5447,63.5447,63.471,63.4792,2100.0
2019-03-14 14:00:00,77.51,77.51,77.46,77.46,1300.0,63.4629,63.4629,63.4219,63.4219,1300.0
2019-03-14 14:10:00,77.45,77.47,77.42,77.46,2095.0,63.4137,63.4301,63.3892,63.4219,2095.0
2019-03-14 14:20:00,77.46,77.46,77.43,77.44,1932.0,63.4219,63.4219,63.3974,63.4055,1932.0
2019-03-14 14:30:00,77.43,77.47,77.43,77.47,2319.0,63.3974,63.4301,63.3974,63.4301,2319.0
2019-03-14 14:40:00,77.47,77.55,77.47,77.54,1600.0,63.4301,63.4956,63.4301,63.4874,1600.0
2019-03-14 14:50:00,77.53,77.57,77.52,77.57,2998.0,63.4792,63.512,63.471,63.512,2998.0
2019-03-14 15:00:00,77.57,77.61,77.54,77.61,4300.0,63.512,63.5447,63.4874,63.5447,4300.0
2019-03-14 15:10:00,77.62,77.62,77.55,77.56,3100.0,63.5529,63.5529,63.4956,63.5038,3100.0
2019-03-14 15:20:00,77.55,77.64,77.55,77.64,4140.0,63.4956,63.5693,63.4956,63.5693,4140.0
2019-03-14 15:30:00,77.65,77.67,77.6,77.63,4800.0,63.5775,63.5939,63.5365,63.5611,4800.0
2019-03-14 15:40:00,77.64,77.74,77.64,77.74,7800.0,63.5693,63.6512,63.5693,63.6512,7800.0
2019-03-14 15:50:00,77.75,77.88,77.73,77.87,22845.0,63.6594,63.7658,63.643,63.7576,22845.0
2019-03-15 09:30:00,78.0,78.23,78.0,78.09,1800.0,63.8641,64.0524,63.8641,63.9377,1800.0
2019-03-15 09:40:00,77.96,78.0,77.63,77.73,2590.0,63.8313,63.8641,63.5611,63.643,2590.0
2019-03-15 09:50:00,77.75,77.75,77.34,77.34,2056.0,63.6594,63.6594,63.3237,63.3237,2056.0
2019-03-15 10:00:00,77.33,77.55,77.31,77.55,1490.0,63.3155,63.4956,63.2991,63.4956,1490.0
2019-03-15 10:10:00,77.55,77.55,77.47,77.55,3291.0,63.4956,63.4956,63.4301,63.4956,3291.0
2019-03-15 10:20:00,77.56,77.6,77.51,77.53,1200.0,63.5038,63.5365,63.4629,63.4792,1200.0
2019-03-15 10:30:00,77.47,77.48,77.37,77.37,900.0,63.4301,63.4383,63.3482,63.3482,900.0
2019-03-15 10:40:00,77.37,77.4,77.34,77.37,700.0,63.3482,63.3728,63.3237,63.3482,700.0
2019-03-15 10:50:00,77.4,77.45,77.4,77.45,1100.0,63.3728,63.4137,63.3728,63.4137,1100.0
2019-03-15 11:00:00,77.43,77.43,77.25,77.26,1461.0,63.3974,63.3974,63.25,63.2582,1461.0
2019-03-15 11:10:00,77.22,77.25,77.21,77.25,1011.0,63.2254,63.25,63.2172,63.25,1011.0
2019-03-15 11:20:00,77.29,77.29,77.21,77.28,1600.0,63.2827,63.2827,63.2172,63.2745,1600.0
2019-03-15 11:30:00,77.28,77.28,77.23,77.25,1500.0,63.2745,63.2745,63.2336,63.25,1500.0
2019-03-15 11:40:00,77.26,77.3,77.24,77.3,1124.0,63.2582,63.2909,63.2418,63.2909,1124.0
2019-03-15 11:50:00,77.31,77.34,77.26,77.34,500.0,63.2991,63.3237,63.2582,63.3237,500.0
2019-03-15 12:00:00,77.32,77.36,77.32,77.36,500.0,63.3073,63.34,63.3073,63.34,500.0
2019-03-15 12:10:00,77.37,77.48,77.37,77.46,1500.0,63.3482,63.4383,63.3482,63.4219,1500.0
2019-03-15 12:20:00,77.47,77.54,77.45,77.51,1700.0,63.4301,63.4874,63.4137,63.4629,1700.0
2019-03-15 12:30:00,77.57,77.65,77.57,77.65,900.0,63.512,63.5775,63.512,63.5775,900.0
2019-03-15 12:40:00,77.55,77.62,77.55,77.6,1500.0,63.4956,63.5529,63.4956,63.5365,1500.0
2019-03-15 12:50:00,77.61,77.61,77.49,77.5,700.0,63.5447,63.5447,63.4465,63.4547,700.0
2019-03-15 13:00:00,77.56,77.58,77.54,77.55,1200.0,63.5038,63.5202,63.4874,63.4956,1200.0
2019-03-15 13:10:00,77.57,77.59,77.54,77.57,841.0,63.512,63.5284,63.4874,63.512,841.0
2019-03-15 13:20:00,77.56,77.57,77.56,77.56,1200.0,63.5038,63.512,63.5038,63.5038,1200.0
2019-03-15 13:30:00,77.57,77.57,77.56,77.56,1400.0,63.512,63.512,63.5038,63.5038,1400.0
2019-03-15 13:40:00,77.57,77.57,77.54,77.57,800.0,63.512,63.512,63.4874,63.512,800.0
2019-03-15 13:50:00,77.55,77.55,77.55,77.55,200.0,63.4956,63.4956,63.4956,63.4956,200.0
2019-03-15 14:00:00,77.57,77.65,77.57,77.6,500.0,63.512,63.5775,63.512,63.5365,500.0
2019-03-15 14:10:00,77.59,77.62,77.56,77.57,1000.0,63.5284,63.5529,63.5038,63.512,1000.0
2019-03-15 14:20:00,77.48,77.48,77.43,77.46,900.0,63.4383,63.4383,63.3974,63.4219,900.0
2019-03-15 14:30:00,77.46,77.53,77.46,77.52,1855.0,63.4219,63.4792,63.4219,63.471,1855.0
2019-03-15 14:40:00,77.49,77.5,77.44,77.5,1300.0,63.4465,63.4547,63.4055,63.4547,1300.0
2019-03-15 14:50:00,77.5,77.5,77.36,77.36,1200.0,63.4547,63.4547,63.34,63.34,1200.0
2019-03-15 15:00:00,77.38,77.41,77.3,77.31,1800.0,63.3564,63.381,63.2909,63.2991,1800.0
2019-03-15 15:10:00,77.33,77.33,77.26,77.26,900.0,63.3155,63.3155,63.2582,63.2582,900.0
2019-03-15 15:20:00,77.3,77.41,77.3,77.41,799.0,63.2909,63.381,63.2909,63.381,799.0
2019-03-15 15:30:00,77.4,77.41,77.28,77.34,2600.0,63.3728,63.381,63.2745,63.3237,2600.0
2019-03-15 15:40:00,77.33,77.4,77.29,77.34,4701.0,63.3155,63.3728,63.2827,63.3237,4701.0
2019-03-15 15:50:00,77.34,77.34,77.05,77.29,20009.0,63.3237,63.3237,63.0862,63.2827,20009.0
2019-03-18 09:30:00,77.33,77.52,77.22,77.52,1232.0,63.3155,63.471,63.2254,63.471,1232.0
2019-03-18 09:40:00,77.47,77.47,77.31,77.31,600.0,63.4301,63.4301,63.2991,63.2991,600.0
2019-03-18 09:50:00,77.31,77.33,77.1,77.12,2000.0,63.2991,63.3155,63.1272,63.1435,2000.0
2019-03-18 10:00:00,77.11,77.18,77.09,77.11,1600.0,63.1353,63.1927,63.119,63.1353,1600.0
2019-03-18 10:10:00,77.06,77.06,76.93,76.93,1400.0,63.0944,63.0944,62.988,62.988,1400.0
2019-03-18 10:20:00,77.0,77.03,76.99,77.02,800.0,63.0453,63.0698,63.0371,63.0617,800.0
2019-03-18 10:30:00,77.02,77.06,77.01,77.05,1479.0,63.0617,63.0944,63.0535,63.0862,1479.0
2019-03-18 10:40:00,76.97,77.01,76.95,76.95,1200.0,63.0207,63.0535,63.0043,63.0043,1200.0
2019-03-18 10:50:00,76.94,76.94,76.79,76.79,900.0,62.9962,62.9962,62.8733,62.8733,900.0
2019-03-18 11:00:00,76.66,76.66,76.66,76.66,100.0,62.7669,62.7669,62.7669,62.7669,100.0
2019-03-18 11:10:00,76.65,76.74,76.65,76.7,500.0,62.7587,62.8324,62.7587,62.7997,500.0
2019-03-18 11:20:00,76.63,76.63,76.37,76.37,1000.0,62.7423,62.7423,62.5295,62.5295,1000.0
2019-03-18 11:30:00,76.35,76.35,76.1,76.1,1100.0,62.5131,62.5131,62.3084,62.3084,1100.0
2019-03-18 11:40:00,76.24,76.32,76.24,76.3,300.0,62.423,62.4885,62.423,62.4721,300.0
2019-03-18 11:50:00,76.23,76.26,76.2,76.25,765.0,62.4148,62.4394,62.3903,62.4312,765.0
2019-03-18 12:00:00,76.16,76.16,76.05,76.05,700.0,62.3575,62.3575,62.2675,62.2675,700.0
2019-03-18 12:10:00,76.07,76.12,75.94,75.94,1300.0,62.2838,62.3248,62.1774,62.1774,1300.0
2019-03-18 12:20:00,75.93,75.98,75.89,75.91,2451.0,62.1692,62.2101,62.1364,62.1528,2451.0
2019-03-18 12:30:00,75.92,75.94,75.84,75.85,5685.0,62.161,62.1774,62.0955,62.1037,5685.0
2019-03-18 12:40:00,75.84,75.93,75.82,75.89,2727.0,62.0955,62.1692,62.0791,62.1364,2727.0
2019-03-18 12:50:00,75.94,75.94,75.73,75.74,1600.0,62.1774,62.1774,62.0054,62.0136,1600.0
2019-03-18 13:00:00,75.73,75.76,75.71,75.71,2257.0,62.0054,62.03,61.9891,61.9891,2257.0
2019-03-18 13:10:00,75.72,75.72,75.66,75.7,3745.0,61.9973,61.9973,61.9481,61.9809,3745.0
2019-03-18 13:20:00,75.69,75.73,75.66,75.68,2942.0,61.9727,62.0054,61.9481,61.9645,2942.0
2019-03-18 13:30:00,75.67,75.67,75.57,75.61,2651.0,61.9563,61.9563,61.8744,61.9072,2651.0
2019-03-18 13:40:00,75.59,75.61,75.5,75.5,3000.0,61.8908,61.9072,61.8171,61.8171,3000.0
2019-03-18 13:50:00,75.5,75.59,75.5,75.52,1764.0,61.8171,61.8908,61.8171,61.8335,1764.0
2019-03-18 14:00:00,75.53,75.59,75.51,75.52,2748.0,61.8417,61.8908,61.8253,61.8335,2748.0
2019-03-18 14:10:00,75.56,75.59,75.5,75.5,1800.0,61.8663,61.8908,61.8171,61.8171,1800.0
2019-03-18 14:20:00,75.47,75.51,75.46,75.51,3199.0,61.7926,61.8253,61.7844,61.8253,3199.0
2019-03-18 14:30:00,75.41,75.49,75.4,75.42,3750.0,61.7434,61.8089,61.7353,61.7516,3750.0
2019-03-18 14:40:00,75.4,75.47,75.4,75.47,1900.0,61.7353,61.7926,61.7353,61.7926,1900.0
2019-03-18 14:50:00,75.46,75.49,75.4,75.41,4454.0,61.7844,61.8089,61.7353,61.7434,4454.0
2019-03-18 15:00:00,75.45,75.45,75.39,75.42,1371.0,61.7762,61.7762,61.7271,61.7516,1371.0
2019-03-18 15:10:00,75.4,75.5,75.39,75.5,2800.0,61.7353,61.8171,61.7271,61.8171,2800.0
2019-03-18 15:20:00,75.47,75.47,75.35,75.39,2004.0,61.7926,61.7926,61.6943,61.7271,2004.0
2019-03-18 15:30:00,75.41,75.42,75.35,75.38,2584.0,61.7434,61.7516,61.6943,61.7189,2584.0
2019-03-18 15:40:00,75.38,75.72,75.38,75.69,6129.0,61.7189,61.9973,61.7189,61.9727,6129.0
2019-03-18 15:50:00,75.71,75.77,75.67,75.77,10414.0,61.9891,62.0382,61.9563,62.0382,10414.0
2019-03-19 09:30:00,75.87,75.87,75.42,75.42,1900.0,62.1201,62.1201,61.7516,61.7516,1900.0
2019-03-19 09:40:00,75.46,75.75,75.37,75.64,2800.0,61.7844,62.0218,61.7107,61.9318,2800.0
2019-03-19 09:50:00,75.6,75.62,75.49,75.57,2600.0,61.899,61.9154,61.8089,61.8744,2600.0
2019-03-19 10:00:00,75.57,75.68,75.5,75.5,2400.0,61.8744,61.9645,61.8171,61.8171,2400.0
2019-03-19 10:10:00,75.5,75.68,75.4,75.68,1800.0,61.8171,61.9645,61.7353,61.9645,1800.0
2019-03-19 10:20:00,75.68,75.68,75.52,75.52,2471.0,61.9645,61.9645,61.8335,61.8335,2471.0
2019-03-19 10:30:00,75.48,75.51,75.44,75.47,2000.0,61.8008,61.8253,61.768,61.7926,2000.0
2019-03-19 10:40:00,75.47,75.5,75.4,75.41,1400.0,61.7926,61.8171,61.7353,61.7434,1400.0
2019-03-19 10:50:00,75.37,75.38,75.29,75.32,1900.0,61.7107,61.7189,61.6452,61.6697,1900.0
2019-03-19 11:00:00,75.35,75.37,75.33,75.37,1600.0,61.6943,61.7107,61.6779,61.7107,1600.0
2019-03-19 11:10:00,75.35,75.35,75.25,75.31,2300.0,61.6943,61.6943,61.6124,61.6616,2300.0
2019-03-19 11:20:00,75.31,75.42,75.3,75.42,1500.0,61.6616,61.7516,61.6534,61.7516,1500.0
2019-03-19 11:30:00,75.43,75.43,75.34,75.43,1613.0,61.7598,61.7598,61.6861,61.7598,1613.0
2019-03-19 11:40:00,75.47,75.57,75.47,75.52,1300.0,61.7926,61.8744,61.7926,61.8335,1300.0
2019-03-19 11:50:00,75.51,75.7,75.45,75.68,1900.0,61.8253,61.9809,61.7762,61.9645,1900.0
2019-03-19 12:00:00,75.66,75.7,75.58,75.58,2000.0,61.9481,61.9809,61.8826,61.8826,2000.0
2019-03-19 12:10:00,75.6,75.6,75.52,75.52,1900.0,61.899,61.899,61.8335,61.8335,1900.0
2019-03-19 12:20:00,75.57,75.64,75.55,75.55,1300.0,61.8744,61.9318,61.8581,61.8581,1300.0
2019-03-19 12:30:00,75.52,75.52,75.43,75.43,900.0,61.8335,61.8335,61.7598,61.7598,900.0
2019-03-19 12:40:00,75.37,75.38,75.2,75.2,3657.0,61.7107,61.7189,61.5715,61.5715,3657.0
2019-03-19 12:50:00,75.3,75.38,75.29,75.38,1024.0,61.6534,61.7189,61.6452,61.7189,1024.0
2019-03-19 13:00:00,75.4,75.4,75.35,75.4,1200.0,61.7353,61.7353,61.6943,61.7353,1200.0
2019-03-19 13:10:00,75.41,75.51,75.41,75.48,1100.0,61.7434,61.8253,61.7434,61.8008,1100.0
2019-03-19 13:20:00,75.46,75.49,75.39,75.39,2300.0,61.7844,61.8089,61.7271,61.7271,2300.0
2019-03-19 13:30:00,75.39,75.39,75.37,75.37,1200.0,61.7271,61.7271,61.7107,61.7107,1200.0
2019-03-19 13:40:00,75.39,75.48,75.36,75.42,1498.0,61.7271,61.8008,61.7025,61.7516,1498.0
2019-03-19 13:50:00,75.42,75.45,75.38,75.44,1200.0,61.7516,61.7762,61.7189,61.768,1200.0
2019-03-19 14:00:00,75.36,75.41,75.26,75.26,1800.0,61.7025,61.7434,61.6206,61.6206,1800.0
2019-03-19 14:10:00,75.25,75.31,75.2,75.31,2100.0,61.6124,61.6616,61.5715,61.6616,2100.0
2019-03-19 14:20:00,75.35,75.35,75.27,75.33,3100.0,61.6943,61.6943,61.6288,61.6779,3100.0
2019-03-19 14:30:00,75.33,75.41,75.33,75.4,1200.0,61.6779,61.7434,61.6779,61.7353,1200.0
2019-03-19 14:40:00,75.4,75.49,75.36,75.36,4641.0,61.7353,61.8089,61.7025,61.7025,4641.0
2019-03-19 14:50:00,75.35,75.35,75.23,75.23,2000.0,61.6943,61.6943,61.5961,61.5961,2000.0
2019-03-19 15:00:00,75.24,75.25,75.17,75.17,2001.0,61.6042,61.6124,61.5469,61.5469,2001.0
2019-03-19 15:10:00,75.11,75.16,75.11,75.14,1501.0,61.4978,61.5387,61.4978,61.5224,1501.0
2019-03-19 15:20:00,75.09,75.11,75.03,75.1,2400.0,61.4814,61.4978,61.4323,61.4896,2400.0
2019-03-19 15:30:00,75.1,75.25,75.1,75.24,2500.0,61.4896,61.6124,61.4896,61.6042,2500.0
2019-03-19 15:40:00,75.19,75.19,75.09,75.15,3795.0,61.5633,61.5633,61.4814,61.5306,3795.0
2019-03-19 15:50:00,75.16,75.39,75.15,75.21,20240.0,61.5387,61.7271,61.5306,61.5797,20240.0
2019-03-20 09:30:00,75.29,75.35,75.02,75.21,1100.0,61.6452,61.6943,61.4241,61.5797,1100.0
2019-03-20 09:40:00,75.3,75.3,75.1,75.1,600.0,61.6534,61.6534,61.4896,61.4896,600.0
2019-03-20 09:50:00,75.03,75.03,74.88,74.91,2020.0,61.4323,61.4323,61.3095,61.3341,2020.0
2019-03-20 10:00:00,74.91,74.96,74.69,74.7,1700.0,61.3341,61.375,61.1539,61.1621,1700.0
2019-03-20 10:10:00,74.74,74.82,74.7,74.72,1000.0,61.1949,61.2604,61.1621,61.1785,1000.0
2019-03-20 10:20:00,74.72,74.72,74.63,74.69,1400.0,61.1785,61.1785,61.1048,61.1539,1400.0
2019-03-20 10:30:00,74.66,74.66,74.59,74.6,1900.0,61.1294,61.1294,61.072,61.0802,1900.0
2019-03-20 10:40:00,74.62,74.66,74.54,74.54,2061.0,61.0966,61.1294,61.0311,61.0311,2061.0
2019-03-20 10:50:00,74.53,74.56,74.53,74.54,600.0,61.0229,61.0475,61.0229,61.0311,600.0
2019-03-20 11:00:00,74.61,74.64,74.61,74.64,800.0,61.0884,61.113,61.0884,61.113,800.0
2019-03-20 11:10:00,74.69,74.75,74.67,74.75,400.0,61.1539,61.203,61.1375,61.203,400.0
2019-03-20 11:20:00,74.74,74.82,74.74,74.82,800.0,61.1949,61.2604,61.1949,61.2604,800.0
2019-03-20 11:30:00,74.83,74.97,74.83,74.86,799.0,61.2686,61.3832,61.2686,61.2931,799.0
2019-03-20 11:40:00,74.86,75.04,74.85,75.01,1200.0,61.2931,61.4405,61.2849,61.4159,1200.0
2019-03-20 11:50:00,74.99,74.99,74.99,74.99,100.0,61.3996,61.3996,61.3996,61.3996,100.0
2019-03-20 12:00:00,74.92,74.94,74.91,74.93,700.0,61.3422,61.3586,61.3341,61.3504,700.0
2019-03-20 12:10:00,74.94,75.07,74.93,75.07,3515.0,61.3586,61.4651,61.3504,61.4651,3515.0
2019-03-20 12:20:00,75.07,75.17,75.07,75.13,2400.0,61.4651,61.5469,61.4651,61.5142,2400.0
2019-03-20 12:30:00,75.12,75.16,74.94,75.16,4905.0,61.506,61.5387,61.3586,61.5387,4905.0
2019-03-20 12:40:00,75.2,75.2,75.14,75.15,2400.0,61.5715,61.5715,61.5224,61.5306,2400.0
2019-03-20 12:50:00,75.13,75.13,75.06,75.11,1300.0,61.5142,61.5142,61.4569,61.4978,1300.0
2019-03-20 13:00:00,75.09,75.12,75.06,75.11,1200.0,61.4814,61.506,61.4569,61.4978,1200.0
2019-03-20 13:10:00,75.15,75.18,75.14,75.18,800.0,61.5306,61.5551,61.5224,61.5551,800.0
2019-03-20 13:20:00,75.27,75.27,75.2,75.23,1588.0,61.6288,61.6288,61.5715,61.5961,1588.0
2019-03-20 13:30:00,75.24,75.24,75.09,75.12,5120.0,61.6042,61.6042,61.4814,61.506,5120.0
2019-03-20 13:40:00,75.13,75.13,75.0,75.02,3040.0,61.5142,61.5142,61.4077,61.4241,3040.0
2019-03-20 13:50:00,75.02,75.08,74.99,75.01,4462.0,61.4241,61.4732,61.3996,61.4159,4462.0
2019-03-20 14:00:00,75.17,75.58,75.17,75.49,7208.0,61.5469,61.8826,61.5469,61.8089,7208.0
2019-03-20 14:10:00,75.48,75.59,75.44,75.52,6318.0,61.8008,61.8908,61.768,61.8335,6318.0
2019-03-20 14:20:00,75.54,75.82,75.53,75.81,5064.0,61.8499,62.0791,61.8417,62.0709,5064.0
2019-03-20 14:30:00,75.89,75.89,75.74,75.76,3300.0,62.1364,62.1364,62.0136,62.03,3300.0
2019-03-20 14:40:00,75.72,75.81,75.62,75.74,3493.0,61.9973,62.0709,61.9154,62.0136,3493.0
2019-03-20 14:50:00,75.78,75.8,75.71,75.73,3206.0,62.0464,62.0628,61.9891,62.0054,3206.0
2019-03-20 15:00:00,75.77,75.82,75.58,75.62,3626.0,62.0382,62.0791,61.8826,61.9154,3626.0
2019-03-20 15:10:00,75.65,75.67,75.57,75.57,3257.0,61.9399,61.9563,61.8744,61.8744,3257.0
2019-03-20 15:20:00,75.59,75.6,75.47,75.52,4176.0,61.8908,61.899,61.7926,61.8335,4176.0
2019-03-20 15:30:00,75.51,75.52,75.29,75.32,5400.0,61.8253,61.8335,61.6452,61.6697,5400.0
2019-03-20 15:40:00,75.31,75.57,75.29,75.52,9409.0,61.6616,61.8744,61.6452,61.8335,9409.0
2019-03-20 15:50:00,75.51,75.56,75.36,75.49,16027.0,61.8253,61.8663,61.7025,61.8089,16027.0
2019-03-21 09:30:00,75.83,76.2,75.81,76.2,1642.0,62.0873,62.3903,62.0709,62.3903,1642.0
2019-03-21 09:40:00,76.14,76.37,76.14,76.33,2400.0,62.3411,62.5295,62.3411,62.4967,2400.0
2019-03-21 09:50:00,76.39,76.5,76.33,76.36,3000.0,62.5458,62.6359,62.4967,62.5213,3000.0
2019-03-21 10:00:00,76.38,76.42,76.23,76.24,2100.0,62.5376,62.5704,62.4148,62.423,2100.0
2019-03-21 10:10:00,76.28,76.31,76.23,76.24,2790.0,62.4558,62.4803,62.4148,62.423,2790.0
2019-03-21 10:20:00,76.25,76.61,76.23,76.61,2180.0,62.4312,62.726,62.4148,62.726,2180.0
2019-03-21 10:30:00,76.61,76.7,76.55,76.68,2733.0,62.726,62.7997,62.6768,62.7833,2733.0
2019-03-21 10:40:00,76.66,76.79,76.59,76.76,2100.0,62.7669,62.8733,62.7096,62.8488,2100.0
2019-03-21 10:50:00,76.79,76.85,76.72,76.79,2200.0,62.8733,62.9225,62.816,62.8733,2200.0
2019-03-21 11:00:00,76.86,77.07,76.86,77.04,2577.0,62.9307,63.1026,62.9307,63.078,2577.0
2019-03-21 11:10:00,77.05,77.17,76.99,77.17,2700.0,63.0862,63.1845,63.0371,63.1845,2700.0
2019-03-21 11:20:00,77.17,77.22,77.09,77.09,2400.0,63.1845,63.2254,63.119,63.119,2400.0
2019-03-21 11:30:00,77.07,77.19,77.07,77.12,1500.0,63.1026,63.2008,63.1026,63.1435,1500.0
2019-03-21 11:40:00,77.12,77.21,77.09,77.17,1300.0,63.1435,63.2172,63.119,63.1845,1300.0
2019-03-21 11:50:00,77.14,77.29,77.12,77.29,1500.0,63.1599,63.2827,63.1435,63.2827,1500.0
2019-03-21 12:00:00,77.31,77.44,77.3,77.44,1229.0,63.2991,63.4055,63.2909,63.4055,1229.0
2019-03-21 12:10:00,77.51,77.52,77.4,77.45,3772.0,63.4629,63.471,63.3728,63.4137,3772.0
2019-03-21 12:20:00,77.48,77.5,77.39,77.46,5037.0,63.4383,63.4547,63.3646,63.4219,5037.0
2019-03-21 12:30:00,77.4,77.45,77.36,77.45,1700.0,63.3728,63.4137,63.34,63.4137,1700.0
2019-03-21 12:40:00,77.46,77.52,77.44,77.5,1362.0,63.4219,63.471,63.4055,63.4547,1362.0
2019-03-21 12:50:00,77.53,77.6,77.52,77.6,1200.0,63.4792,63.5365,63.471,63.5365,1200.0
2019-03-21 13:00:00,77.59,77.65,77.55,77.6,3379.0,63.5284,63.5775,63.4956,63.5365,3379.0
2019-03-21 13:10:00,77.63,77.63,77.52,77.54,1600.0,63.5611,63.5611,63.471,63.4874,1600.0
2019-03-21 13:20:00,77.52,77.52,77.43,77.45,2500.0,63.471,63.471,63.3974,63.4137,2500.0
2019-03-21 13:30:00,77.49,77.49,77.43,77.46,4000.0,63.4465,63.4465,63.3974,63.4219,4000.0
2019-03-21 13:40:00,77.43,77.46,77.34,77.46,3245.0,63.3974,63.4219,63.3237,63.4219,3245.0
2019-03-21 13:50:00,77.46,77.47,77.4,77.41,4600.0,63.4219,63.4301,63.3728,63.381,4600.0
2019-03-21 14:00:00,77.43,77.47,77.35,77.37,3914.0,63.3974,63.4301,63.3319,63.3482,3914.0
2019-03-21 14:10:00,77.37,77.4,77.33,77.33,2900.0,63.3482,63.3728,63.3155,63.3155,2900.0
2019-03-21 14:20:00,77.34,77.42,77.34,77.4,2566.0,63.3237,63.3892,63.3237,63.3728,2566.0
2019-03-21 14:30:00,77.4,77.46,77.4,77.44,1800.0,63.3728,63.4219,63.3728,63.4055,1800.0
2019-03-21 14:40:00,77.45,77.49,77.44,77.45,3211.0,63.4137,63.4465,63.4055,63.4137,3211.0
2019-03-21 14:50:00,77.44,77.48,77.41,77.41,3350.0,63.4055,63.4383,63.381,63.381,3350.0
2019-03-21 15:00:00,77.37,77.46,77.34,77.39,4105.0,63.3482,63.4219,63.3237,63.3646,4105.0
2019-03-21 15:10:00,77.37,77.37,77.29,77.32,3395.0,63.3482,63.3482,63.2827,63.3073,3395.0
2019-03-21 15:20:00,77.32,77.43,77.3,77.43,2212.0,63.3073,63.3974,63.2909,63.3974,2212.0
2019-03-21 15:30:00,77.42,77.6,77.42,77.59,3100.0,63.3892,63.5365,63.3892,63.5284,3100.0
2019-03-21 15:40:00,77.58,77.64,77.45,77.46,4489.0,63.5202,63.5693,63.4137,63.4219,4489.0
2019-03-21 15:50:00,77.46,77.67,77.46,77.67,10819.0,63.4219,63.5939,63.4219,63.5939,10819.0
2019-03-22 09:30:00,78.09,78.33,78.09,78.18,1400.0,63.9377,64.1342,63.9377,64.0114,1400.0
2019-03-22 09:40:00,78.23,78.69,78.23,78.61,8075.0,64.0524,64.429,64.0524,64.3635,8075.0
2019-03-22 09:50:00,78.81,79.18,78.8,79.01,3463.0,64.5273,64.8302,64.5191,64.691,3463.0
2019-03-22 10:00:00,79.19,79.2,79.09,79.15,1100.0,64.8384,64.8466,64.7565,64.8056,1100.0
2019-03-22 10:10:00,79.12,79.38,79.01,79.01,2300.0,64.7811,64.994,64.691,64.691,2300.0
2019-03-22 10:20:00,79.03,79.05,78.93,78.94,1800.0,64.7074,64.7238,64.6255,64.6337,1800.0
2019-03-22 10:30:00,78.93,79.15,78.93,79.12,2000.0,64.6255,64.8056,64.6255,64.7811,2000.0
2019-03-22 10:40:00,79.04,79.07,78.8,79.0,900.0,64.7156,64.7401,64.5191,64.6828,900.0
2019-03-22 10:50:00,78.95,79.1,78.92,79.1,1100.0,64.6419,64.7647,64.6173,64.7647,1100.0
2019-03-22 11:00:00,79.08,79.08,78.91,79.0,1100.0,64.7483,64.7483,64.6091,64.6828,1100.0
2019-03-22 11:10:00,78.92,79.01,78.92,78.99,1802.0,64.6173,64.691,64.6173,64.6746,1802.0
2019-03-22 11:20:00,78.94,78.94,78.88,78.89,1304.0,64.6337,64.6337,64.5846,64.5928,1304.0
2019-03-22 11:30:00,78.91,78.92,78.83,78.83,900.0,64.6091,64.6173,64.5436,64.5436,900.0
2019-03-22 11:40:00,78.77,78.79,78.72,78.75,500.0,64.4945,64.5109,64.4536,64.4781,500.0
2019-03-22 11:50:00,78.64,78.65,78.56,78.56,848.0,64.3881,64.3963,64.3226,64.3226,848.0
2019-03-22 12:00:00,78.56,78.63,78.5,78.51,1905.0,64.3226,64.3799,64.2734,64.2816,1905.0
2019-03-22 12:10:00,78.45,78.53,78.45,78.51,800.0,64.2325,64.298,64.2325,64.2816,800.0
2019-03-22 12:20:00,78.52,78.63,78.43,78.44,1700.0,64.2898,64.3799,64.2161,64.2243,1700.0
2019-03-22 12:30:00,78.49,78.49,78.38,78.41,1312.0,64.2652,64.2652,64.1752,64.1997,1312.0
2019-03-22 12:40:00,78.39,78.4,78.33,78.38,1700.0,64.1834,64.1916,64.1342,64.1752,1700.0
2019-03-22 12:50:00,78.39,78.5,78.39,78.44,2900.0,64.1834,64.2734,64.1834,64.2243,2900.0
2019-03-22 13:00:00,78.43,78.43,78.27,78.29,2300.0,64.2161,64.2161,64.0851,64.1015,2300.0
2019-03-22 13:10:00,78.3,78.35,78.27,78.32,2400.0,64.1097,64.1506,64.0851,64.1261,2400.0
2019-03-22 13:20:00,78.3,78.3,78.23,78.28,2582.0,64.1097,64.1097,64.0524,64.0933,2582.0
2019-03-22 13:30:00,78.29,78.38,78.28,78.33,2200.0,64.1015,64.1752,64.0933,64.1342,2200.0
2019-03-22 13:40:00,78.34,78.44,78.33,78.33,1300.0,64.1424,64.2243,64.1342,64.1342,1300.0
2019-03-22 13:50:00,78.33,78.33,78.15,78.17,2300.0,64.1342,64.1342,63.9869,64.0032,2300.0
2019-03-22 14:00:00,78.18,78.23,78.02,78.05,2200.0,64.0114,64.0524,63.8804,63.905,2200.0
2019-03-22 14:10:00,78.03,78.21,78.03,78.17,1500.0,63.8886,64.036,63.8886,64.0032,1500.0
2019-03-22 14:20:00,78.23,78.23,78.18,78.2,3200.0,64.0524,64.0524,64.0114,64.0278,3200.0
2019-03-22 14:30:00,78.22,78.24,78.17,78.21,2755.0,64.0442,64.0606,64.0032,64.036,2755.0
2019-03-22 14:40:00,78.2,78.3,78.2,78.29,3939.0,64.0278,64.1097,64.0278,64.1015,3939.0
2019-03-22 14:50:00,78.34,78.38,78.13,78.13,2527.0,64.1424,64.1752,63.9705,63.9705,2527.0
2019-03-22 15:00:00,78.14,78.2,78.09,78.12,2312.0,63.9787,64.0278,63.9377,63.9623,2312.0
2019-03-22 15:10:00,78.07,78.11,78.02,78.08,1600.0,63.9214,63.9541,63.8804,63.9296,1600.0
2019-03-22 15:20:00,78.11,78.16,78.05,78.08,1317.0,63.9541,63.9951,63.905,63.9296,1317.0
2019-03-22 15:30:00,78.04,78.04,77.86,77.87,3100.0,63.8968,63.8968,63.7494,63.7576,3100.0
2019-03-22 15:40:00,77.87,77.97,77.82,77.95,6400.0,63.7576,63.8395,63.7167,63.8231,6400.0
2019-03-22 15:50:00,77.94,77.99,77.81,77.81,19476.0,63.8149,63.8559,63.7085,63.7085,19476.0
2019-03-25 09:30:00,77.71,77.72,77.54,77.54,400.0,63.6266,63.6348,63.4874,63.4874,400.0
2019-03-25 09:40:00,77.74,77.89,77.74,77.87,1400.0,63.6512,63.774,63.6512,63.7576,1400.0
2019-03-25 09:50:00,78.03,78.04,77.95,77.95,2500.0,63.8886,63.8968,63.8231,63.8231,2500.0
2019-03-25 10:00:00,78.0,78.13,78.0,78.06,1900.0,63.8641,63.9705,63.8641,63.9132,1900.0
2019-03-25 10:10:00,78.06,78.06,77.97,78.04,2700.0,63.9132,63.9132,63.8395,63.8968,2700.0
2019-03-25 10:20:00,78.02,78.02,77.81,77.84,2200.0,63.8804,63.8804,63.7085,63.733,2200.0
2019-03-25 10:30:00,77.9,78.24,77.89,78.24,7300.0,63.7822,64.0606,63.774,64.0606,7300.0
2019-03-25 10:40:00,78.16,78.35,78.16,78.29,800.0,63.9951,64.1506,63.9951,64.1015,800.0
2019-03-25 10:50:00,78.31,78.41,78.29,78.33,2000.0,64.1179,64.1997,64.1015,64.1342,2000.0
2019-03-25 11:00:00,78.34,78.49,78.33,78.45,900.0,64.1424,64.2652,64.1342,64.2325,900.0
2019-03-25 11:10:00,78.44,78.55,78.44,78.54,900.0,64.2243,64.3144,64.2243,64.3062,900.0
2019-03-25 11:20:00,78.6,78.6,78.47,78.55,1200.0,64.3553,64.3553,64.2489,64.3144,1200.0
2019-03-25 11:30:00,78.5,78.59,78.47,78.55,1600.0,64.2734,64.3471,64.2489,64.3144,1600.0
2019-03-25 11:40:00,78.53,78.53,78.33,78.33,2200.0,64.298,64.298,64.1342,64.1342,2200.0
2019-03-25 11:50:00,78.33,78.48,78.33,78.47,1100.0,64.1342,64.2571,64.1342,64.2489,1100.0
2019-03-25 12:00:00,78.49,78.66,78.48,78.62,2422.0,64.2652,64.4044,64.2571,64.3717,2422.0
2019-03-25 12:10:00,78.56,78.61,78.54,78.6,2000.0,64.3226,64.3635,64.3062,64.3553,2000.0
2019-03-25 12:20:00,78.63,78.69,78.62,78.66,600.0,64.3799,64.429,64.3717,64.4044,600.0
2019-03-25 12:30:00,78.67,78.68,78.58,78.64,1500.0,64.4126,64.4208,64.3389,64.3881,1500.0
2019-03-25 12:40:00,78.62,78.62,78.56,78.58,1900.0,64.3717,64.3717,64.3226,64.3389,1900.0
2019-03-25 12:50:00,78.6,78.65,78.58,78.61,1100.0,64.3553,64.3963,64.3389,64.3635,1100.0
2019-03-25 13:00:00,78.61,78.61,78.55,78.57,1363.0,64.3635,64.3635,64.3144,64.3308,1363.0
2019-03-25 13:10:00,78.56,78.57,78.54,78.56,600.0,64.3226,64.3308,64.3062,64.3226,600.0
2019-03-25 13:20:00,78.55,78.55,78.49,78.52,374.0,64.3144,64.3144,64.2652,64.2898,374.0
2019-03-25 13:30:00,78.53,78.53,78.47,78.47,300.0,64.298,64.298,64.2489,64.2489,300.0
2019-03-25 13:40:00,78.5,78.5,78.48,78.5,1400.0,64.2734,64.2734,64.2571,64.2734,1400.0
2019-03-25 13:50:00,78.49,78.55,78.47,78.55,1100.0,64.2652,64.3144,64.2489,64.3144,1100.0
2019-03-25 14:00:00,78.73,78.73,78.67,78.67,300.0,64.4618,64.4618,64.4126,64.4126,300.0
2019-03-25 14:10:00,78.65,78.65,78.6,78.61,831.0,64.3963,64.3963,64.3553,64.3635,831.0
2019-03-25 14:20:00,78.61,78.62,78.57,78.57,900.0,64.3635,64.3717,64.3308,64.3308,900.0
2019-03-25 14:30:00,78.6,78.6,78.51,78.52,1400.0,64.3553,64.3553,64.2816,64.2898,1400.0
2019-03-25 14:40:00,78.53,78.55,78.5,78.51,10847.0,64.298,64.3144,64.2734,64.2816,10847.0
2019-03-25 14:50:00,78.5,78.52,78.49,78.52,3200.0,64.2734,64.2898,64.2652,64.2898,3200.0
2019-03-25 15:00:00,78.52,78.52,78.49,78.52,2130.0,64.2898,64.2898,64.2652,64.2898,2130.0
2019-03-25 15:10:00,78.54,78.62,78.54,78.58,1800.0,64.3062,64.3717,64.3062,64.3389,1800.0
2019-03-25 15:20:00,78.58,78.61,78.54,78.54,2300.0,64.3389,64.3635,64.3062,64.3062,2300.0
2019-03-25 15:30:00,78.48,78.48,78.32,78.32,2350.0,64.2571,64.2571,64.1261,64.1261,2350.0
2019-03-25 15:40:00,78.37,78.38,78.26,78.26,3994.0,64.167,64.1752,64.0769,64.0769,3994.0
2019-03-25 15:50:00,78.26,78.42,78.25,78.41,11386.0,64.0769,64.2079,64.0687,64.1997,11386.0
2019-03-26 09:30:00,78.45,78.67,78.45,78.59,800.0,64.2325,64.4126,64.2325,64.3471,800.0
2019-03-26 09:40:00,78.74,78.87,78.74,78.78,1400.0,64.4699,64.5764,64.4699,64.5027,1400.0
2019-03-26 09:50:00,78.77,78.83,78.55,78.55,2100.0,64.4945,64.5436,64.3144,64.3144,2100.0
2019-03-26 10:00:00,78.58,78.71,78.57,78.65,2370.0,64.3389,64.4454,64.3308,64.3963,2370.0
2019-03-26 10:10:00,78.67,78.67,78.65,78.66,600.0,64.4126,64.4126,64.3963,64.4044,600.0
2019-03-26 10:20:00,78.65,78.67,78.5,78.5,3300.0,64.3963,64.4126,64.2734,64.2734,3300.0
2019-03-26 10:30:00,78.53,78.65,78.53,78.62,1900.0,64.298,64.3963,64.298,64.3717,1900.0
2019-03-26 10:40:00,78.59,78.59,78.41,78.42,1500.0,64.3471,64.3471,64.1997,64.2079,1500.0
2019-03-26 10:50:00,78.46,78.6,78.46,78.58,800.0,64.2407,64.3553,64.2407,64.3389,800.0
2019-03-26 11:00:00,78.61,78.66,78.58,78.59,2000.0,64.3635,64.4044,64.3389,64.3471,2000.0
2019-03-26 11:10:00,78.55,78.66,78.55,78.63,1573.0,64.3144,64.4044,64.3144,64.3799,1573.0
2019-03-26 11:20:00,78.64,78.66,78.55,78.64,3500.0,64.3881,64.4044,64.3144,64.3881,3500.0
2019-03-26 11:30:00,78.63,78.67,78.63,78.64,2700.0,64.3799,64.4126,64.3799,64.3881,2700.0
2019-03-26 11:40:00,78.63,78.66,78.61,78.62,1400.0,64.3799,64.4044,64.3635,64.3717,1400.0
2019-03-26 11:50:00,78.63,78.63,78.47,78.47,1100.0,64.3799,64.3799,64.2489,64.2489,1100.0
2019-03-26 12:00:00,78.49,78.52,78.47,78.47,1307.0,64.2652,64.2898,64.2489,64.2489,1307.0
2019-03-26 12:10:00,78.51,78.51,78.43,78.43,1000.0,64.2816,64.2816,64.2161,64.2161,1000.0
2019-03-26 12:20:00,78.43,78.46,78.39,78.46,901.0,64.2161,64.2407,64.1834,64.2407,901.0
2019-03-26 12:30:00,78.48,78.49,78.45,78.48,1200.0,64.2571,64.2652,64.2325,64.2571,1200.0
2019-03-26 12:40:00,78.45,78.47,78.45,78.46,1000.0,64.2325,64.2489,64.2325,64.2407,1000.0
2019-03-26 12:50:00,78.49,78.49,78.45,78.46,800.0,64.2652,64.2652,64.2325,64.2407,800.0
2019-03-26 13:00:00,78.47,78.58,78.47,78.56,900.0,64.2489,64.3389,64.2489,64.3226,900.0
2019-03-26 13:10:00,78.54,78.54,78.45,78.46,1200.0,64.3062,64.3062,64.2325,64.2407,1200.0
2019-03-26 13:20:00,78.5,78.5,78.45,78.45,827.0,64.2734,64.2734,64.2325,64.2325,827.0
2019-03-26 13:30:00,78.47,78.48,78.41,78.44,1700.0,64.2489,64.2571,64.1997,64.2243,1700.0
2019-03-26 13:40:00,78.49,78.5,78.48,78.48,500.0,64.2652,64.2734,64.2571,64.2571,500.0
2019-03-26 13:50:00,78.45,78.48,78.45,78.48,500.0,64.2325,64.2571,64.2325,64.2571,500.0
2019-03-26 14:00:00,78.49,78.53,78.46,78.46,1277.0,64.2652,64.298,64.2407,64.2407,1277.0
2019-03-26 14:10:00,78.49,78.51,78.48,78.5,1331.0,64.2652,64.2816,64.2571,64.2734,1331.0
2019-03-26 14:20:00,78.44,78.46,78.3,78.46,1694.0,64.2243,64.2407,64.1097,64.2407,1694.0
2019-03-26 14:30:00,78.45,78.45,78.4,78.45,800.0,64.2325,64.2325,64.1916,64.2325,800.0
2019-03-26 14:40:00,78.49,78.57,78.49,78.55,1586.0,64.2652,64.3308,64.2652,64.3144,1586.0
2019-03-26 14:50:00,78.51,78.51,78.43,78.43,1727.0,64.2816,64.2816,64.2161,64.2161,1727.0
2019-03-26 15:00:00,78.47,78.56,78.44,78.56,1900.0,64.2489,64.3226,64.2243,64.3226,1900.0
2019-03-26 15:10:00,78.53,78.57,78.49,78.54,2640.0,64.298,64.3308,64.2652,64.3062,2640.0
2019-03-26 15:20:00,78.52,78.54,78.5,78.5,1272.0,64.2898,64.3062,64.2734,64.2734,1272.0
2019-03-26 15:30:00,78.52,78.52,78.38,78.44,2880.0,64.2898,64.2898,64.1752,64.2243,2880.0
2019-03-26 15:40:00,78.44,78.59,78.41,78.59,4603.0,64.2243,64.3471,64.1997,64.3471,4603.0
2019-03-26 15:50:00,78.6,78.76,78.59,78.75,16608.0,64.3553,64.4863,64.3471,64.4781,16608.0
2019-03-27 09:30:00,78.81,78.81,78.42,78.42,800.0,64.5273,64.5273,64.2079,64.2079,800.0
2019-03-27 09:40:00,78.36,78.64,78.36,78.64,1400.0,64.1588,64.3881,64.1588,64.3881,1400.0
2019-03-27 09:50:00,78.73,78.74,78.53,78.55,1300.0,64.4618,64.4699,64.298,64.3144,1300.0
2019-03-27 10:00:00,78.65,78.65,78.56,78.61,800.0,64.3963,64.3963,64.3226,64.3635,800.0
2019-03-27 10:10:00,78.51,78.58,78.51,78.52,797.0,64.2816,64.3389,64.2816,64.2898,797.0
2019-03-27 10:20:00,78.55,78.55,78.45,78.52,1200.0,64.3144,64.3144,64.2325,64.2898,1200.0
2019-03-27 10:30:00,78.52,78.58,78.52,78.55,1200.0,64.2898,64.3389,64.2898,64.3144,1200.0
2019-03-27 10:40:00,78.54,78.54,78.45,78.47,400.0,64.3062,64.3062,64.2325,64.2489,400.0
2019-03-27 10:50:00,78.33,78.33,78.22,78.22,600.0,64.1342,64.1342,64.0442,64.0442,600.0
2019-03-27 11:00:00,78.22,78.23,78.2,78.23,900.0,64.0442,64.0524,64.0278,64.0524,900.0
2019-03-27 11:10:00,78.23,78.23,78.09,78.11,500.0,64.0524,64.0524,63.9377,63.9541,500.0
2019-03-27 11:20:00,78.12,78.16,78.11,78.16,600.0,63.9623,63.9951,63.9541,63.9951,600.0
2019-03-27 11:30:00,78.12,78.12,77.94,78.03,600.0,63.9623,63.9623,63.8149,63.8886,600.0
2019-03-27 11:40:00,78.0,78.0,77.92,77.93,700.0,63.8641,63.8641,63.7986,63.8067,700.0
2019-03-27 11:50:00,78.03,78.1,78.01,78.1,900.0,63.8886,63.9459,63.8722,63.9459,900.0
2019-03-27 12:00:00,78.13,78.13,78.01,78.01,800.0,63.9705,63.9705,63.8722,63.8722,800.0
2019-03-27 12:10:00,78.0,78.07,78.0,78.04,500.0,63.8641,63.9214,63.8641,63.8968,500.0
2019-03-27 12:20:00,78.01,78.01,77.91,77.91,300.0,63.8722,63.8722,63.7904,63.7904,300.0
2019-03-27 12:30:00,77.92,77.95,77.91,77.95,600.0,63.7986,63.8231,63.7904,63.8231,600.0
2019-03-27 12:40:00,77.96,78.02,77.96,78.01,500.0,63.8313,63.8804,63.8313,63.8722,500.0
2019-03-27 12:50:00,78.08,78.11,78.07,78.08,700.0,63.9296,63.9541,63.9214,63.9296,700.0
2019-03-27 13:00:00,78.04,78.06,78.01,78.06,900.0,63.8968,63.9132,63.8722,63.9132,900.0
2019-03-27 13:10:00,78.06,78.16,78.04,78.16,900.0,63.9132,63.9951,63.8968,63.9951,900.0
2019-03-27 13:20:00,78.19,78.22,78.19,78.22,400.0,64.0196,64.0442,64.0196,64.0442,400.0
2019-03-27 13:30:00,78.18,78.18,78.13,78.15,1000.0,64.0114,64.0114,63.9705,63.9869,1000.0
2019-03-27 13:40:00,78.15,78.21,78.15,78.21,1070.0,63.9869,64.036,63.9869,64.036,1070.0
2019-03-27 13:50:00,78.23,78.31,78.23,78.29,2200.0,64.0524,64.1179,64.0524,64.1015,2200.0
2019-03-27 14:00:00,78.3,78.3,78.26,78.26,1842.0,64.1097,64.1097,64.0769,64.0769,1842.0
2019-03-27 14:10:00,78.28,78.29,78.26,78.27,836.0,64.0933,64.1015,64.0769,64.0851,836.0
2019-03-27 14:20:00,78.25,78.26,78.24,78.24,1700.0,64.0687,64.0769,64.0606,64.0606,1700.0
2019-03-27 14:30:00,78.28,78.28,77.99,77.99,4797.0,64.0933,64.0933,63.8559,63.8559,4797.0
2019-03-27 14:40:00,78.0,78.14,78.0,78.14,500.0,63.8641,63.9787,63.8641,63.9787,500.0
2019-03-27 14:50:00,78.08,78.09,78.06,78.06,700.0,63.9296,63.9377,63.9132,63.9132,700.0
2019-03-27 15:00:00,78.03,78.03,77.96,77.96,6210.0,63.8886,63.8886,63.8313,63.8313,6210.0
2019-03-27 15:10:00,77.96,77.99,77.91,77.91,1300.0,63.8313,63.8559,63.7904,63.7904,1300.0
2019-03-27 15:20:00,77.98,78.02,77.96,77.99,900.0,63.8477,63.8804,63.8313,63.8559,900.0
2019-03-27 15:30:00,78.0,78.09,77.98,78.04,2941.0,63.8641,63.9377,63.8477,63.8968,2941.0
2019-03-27 15:40:00,78.06,78.14,78.05,78.08,3021.0,63.9132,63.9787,63.905,63.9296,3021.0
2019-03-27 15:50:00,78.09,78.09,77.92,78.06,13997.0,63.9377,63.9377,63.7986,63.9132,13997.0
2019-03-28 09:30:00,78.38,78.44,78.02,78.26,5100.0,64.1752,64.2243,63.8804,64.0769,5100.0
2019-03-28 09:40:00,78.23,78.32,78.19,78.26,4800.0,64.0524,64.1261,64.0196,64.0769,4800.0
2019-03-28 09:50:00,78.28,78.32,78.26,78.26,6772.0,64.0933,64.1261,64.0769,64.0769,6772.0
2019-03-28 10:00:00,78.26,78.28,78.18,78.25,4700.0,64.0769,64.0933,64.0114,64.0687,4700.0
2019-03-28 10:10:00,78.25,78.28,78.13,78.13,4100.0,64.0687,64.0933,63.9705,63.9705,4100.0
2019-03-28 10:20:00,78.23,78.27,78.2,78.24,1700.0,64.0524,64.0851,64.0278,64.0606,1700.0
2019-03-28 10:30:00,78.2,78.2,78.1,78.1,1600.0,64.0278,64.0278,63.9459,63.9459,1600.0
2019-03-28 10:40:00,78.07,78.07,77.97,77.99,1557.0,63.9214,63.9214,63.8395,63.8559,1557.0
2019-03-28 10:50:00,77.93,77.97,77.85,77.9,7512.0,63.8067,63.8395,63.7412,63.7822,7512.0
2019-03-28 11:00:00,77.91,78.05,77.91,78.04,3700.0,63.7904,63.905,63.7904,63.8968,3700.0
2019-03-28 11:10:00,78.11,78.11,78.0,78.01,2951.0,63.9541,63.9541,63.8641,63.8722,2951.0
2019-03-28 11:20:00,77.99,78.0,77.95,77.95,1000.0,63.8559,63.8641,63.8231,63.8231,1000.0
2019-03-28 11:30:00,77.95,77.96,77.88,77.96,2300.0,63.8231,63.8313,63.7658,63.8313,2300.0
2019-03-28 11:40:00,77.98,78.0,77.97,77.97,900.0,63.8477,63.8641,63.8395,63.8395,900.0
2019-03-28 11:50:00,78.02,78.02,77.94,77.98,1000.0,63.8804,63.8804,63.8149,63.8477,1000.0
2019-03-28 12:00:00,78.0,78.01,77.97,77.97,900.0,63.8641,63.8722,63.8395,63.8395,900.0
2019-03-28 12:10:00,77.96,77.99,77.88,77.99,1400.0,63.8313,63.8559,63.7658,63.8559,1400.0
2019-03-28 12:20:00,78.0,78.0,77.97,77.97,1014.0,63.8641,63.8641,63.8395,63.8395,1014.0
2019-03-28 12:30:00,78.03,78.03,77.99,78.03,2008.0,63.8886,63.8886,63.8559,63.8886,2008.0
2019-03-28 12:40:00,78.02,78.02,77.93,77.93,777.0,63.8804,63.8804,63.8067,63.8067,777.0
2019-03-28 12:50:00,77.91,78.03,77.91,78.03,1500.0,63.7904,63.8886,63.7904,63.8886,1500.0
2019-03-28 13:00:00,78.03,78.11,78.02,78.11,1800.0,63.8886,63.9541,63.8804,63.9541,1800.0
2019-03-28 13:10:00,78.13,78.13,78.06,78.06,900.0,63.9705,63.9705,63.9132,63.9132,900.0
2019-03-28 13:20:00,78.03,78.07,78.0,78.04,900.0,63.8886,63.9214,63.8641,63.8968,900.0
2019-03-28 13:30:00,78.05,78.07,78.02,78.02,800.0,63.905,63.9214,63.8804,63.8804,800.0
2019-03-28 13:40:00,78.04,78.05,78.03,78.03,1600.0,63.8968,63.905,63.8886,63.8886,1600.0
2019-03-28 13:50:00,78.04,78.04,78.02,78.02,800.0,63.8968,63.8968,63.8804,63.8804,800.0
2019-03-28 14:00:00,78.04,78.06,78.04,78.04,1400.0,63.8968,63.9132,63.8968,63.8968,1400.0
2019-03-28 14:10:00,78.07,78.07,78.04,78.06,1600.0,63.9214,63.9214,63.8968,63.9132,1600.0
2019-03-28 14:20:00,78.06,78.1,78.04,78.07,2200.0,63.9132,63.9459,63.8968,63.9214,2200.0
2019-03-28 14:30:00,78.08,78.09,78.05,78.06,1200.0,63.9296,63.9377,63.905,63.9132,1200.0
2019-03-28 14:40:00,78.07,78.11,78.07,78.11,1300.0,63.9214,63.9541,63.9214,63.9541,1300.0
2019-03-28 14:50:00,78.13,78.13,78.08,78.09,3459.0,63.9705,63.9705,63.9296,63.9377,3459.0
2019-03-28 15:00:00,78.08,78.1,78.05,78.09,1700.0,63.9296,63.9459,63.905,63.9377,1700.0
2019-03-28 15:10:00,78.13,78.19,78.12,78.18,2600.0,63.9705,64.0196,63.9623,64.0114,2600.0
2019-03-28 15:20:00,78.2,78.3,78.19,78.3,1900.0,64.0278,64.1097,64.0196,64.1097,1900.0
2019-03-28 15:30:00,78.33,78.44,78.33,78.4,3200.0,64.1342,64.2243,64.1342,64.1916,3200.0
2019-03-28 15:40:00,78.39,78.49,78.36,78.45,5200.0,64.1834,64.2652,64.1588,64.2325,5200.0
2019-03-28 15:50:00,78.43,78.6,78.42,78.58,7720.0,64.2161,64.3553,64.2079,64.3389,7720.0
2019-03-29 09:30:00,78.31,78.31,78.03,78.11,1200.0,64.1179,64.1179,63.8886,63.9541,1200.0
2019-03-29 09:40:00,78.12,78.12,77.96,77.97,900.0,63.9623,63.9623,63.8313,63.8395,900.0
2019-03-29 09:50:00,78.1,78.17,78.1,78.1,5816.0,63.9459,64.0032,63.9459,63.9459,5816.0
2019-03-29 10:00:00,78.01,78.01,77.91,78.01,4313.0,63.8722,63.8722,63.7904,63.8722,4313.0
2019-03-29 10:10:00,78.0,78.1,77.96,77.99,3751.0,63.8641,63.9459,63.8313,63.8559,3751.0
2019-03-29 10:20:00,78.02,78.14,78.01,78.12,4700.0,63.8804,63.9787,63.8722,63.9623,4700.0
2019-03-29 10:30:00,78.13,78.17,78.07,78.17,2400.0,63.9705,64.0032,63.9214,64.0032,2400.0
2019-03-29 10:40:00,78.25,78.28,78.14,78.14,3952.0,64.0687,64.0933,63.9787,63.9787,3952.0
2019-03-29 10:50:00,78.11,78.11,77.98,77.98,900.0,63.9541,63.9541,63.8477,63.8477,900.0
2019-03-29 11:00:00,77.99,78.1,77.91,78.1,2757.0,63.8559,63.9459,63.7904,63.9459,2757.0
2019-03-29 11:10:00,78.08,78.08,77.94,77.95,2500.0,63.9296,63.9296,63.8149,63.8231,2500.0
2019-03-29 11:20:00,77.98,78.0,77.95,77.96,1000.0,63.8477,63.8641,63.8231,63.8313,1000.0
2019-03-29 11:30:00,77.98,77.98,77.9,77.92,1800.0,63.8477,63.8477,63.7822,63.7986,1800.0
2019-03-29 11:40:00,77.92,77.92,77.83,77.88,1300.0,63.7986,63.7986,63.7249,63.7658,1300.0
2019-03-29 11:50:00,77.91,77.98,77.91,77.94,1777.0,63.7904,63.8477,63.7904,63.8149,1777.0
2019-03-29 12:00:00,77.94,77.94,77.82,77.88,900.0,63.8149,63.8149,63.7167,63.7658,900.0
2019-03-29 12:10:00,77.87,77.87,77.81,77.81,900.0,63.7576,63.7576,63.7085,63.7085,900.0
2019-03-29 12:20:00,77.81,77.83,77.73,77.73,1400.0,63.7085,63.7249,63.643,63.643,1400.0
2019-03-29 12:30:00,77.68,77.72,77.59,77.7,1400.0,63.602,63.6348,63.5284,63.6184,1400.0
2019-03-29 12:40:00,77.76,77.81,77.76,77.79,500.0,63.6675,63.7085,63.6675,63.6921,500.0
2019-03-29 12:50:00,77.84,77.92,77.82,77.9,1200.0,63.733,63.7986,63.7167,63.7822,1200.0
2019-03-29 13:00:00,77.9,77.9,77.85,77.87,1082.0,63.7822,63.7822,63.7412,63.7576,1082.0
2019-03-29 13:10:00,77.87,77.93,77.87,77.88,1200.0,63.7576,63.8067,63.7576,63.7658,1200.0
2019-03-29 13:20:00,77.82,77.93,77.82,77.89,1615.0,63.7167,63.8067,63.7167,63.774,1615.0
2019-03-29 13:30:00,77.88,77.88,77.77,77.77,905.0,63.7658,63.7658,63.6757,63.6757,905.0
2019-03-29 13:40:00,77.76,77.76,77.63,77.66,1000.0,63.6675,63.6675,63.5611,63.5857,1000.0
2019-03-29 13:50:00,77.65,77.69,77.62,77.68,2000.0,63.5775,63.6102,63.5529,63.602,2000.0
2019-03-29 14:00:00,77.68,77.83,77.67,77.83,2200.0,63.602,63.7249,63.5939,63.7249,2200.0
2019-03-29 14:10:00,77.84,77.9,77.84,77.84,2300.0,63.733,63.7822,63.733,63.733,2300.0
2019-03-29 14:20:00,77.82,77.82,77.76,77.8,1800.0,63.7167,63.7167,63.6675,63.7003,1800.0
2019-03-29 14:30:00,77.76,77.76,77.72,77.72,1700.0,63.6675,63.6675,63.6348,63.6348,1700.0
2019-03-29 14:40:00,77.71,77.75,77.7,77.75,2500.0,63.6266,63.6594,63.6184,63.6594,2500.0
2019-03-29 14:50:00,77.71,77.81,77.69,77.79,4300.0,63.6266,63.7085,63.6102,63.6921,4300.0
2019-03-29 15:00:00,77.81,77.84,77.75,77.76,2800.0,63.7085,63.733,63.6594,63.6675,2800.0
2019-03-29 15:10:00,77.76,77.76,77.61,77.61,1300.0,63.6675,63.6675,63.5447,63.5447,1300.0
2019-03-29 15:20:00,77.6,77.65,77.55,77.63,3000.0,63.5365,63.5775,63.4956,63.5611,3000.0
2019-03-29 15:30:00,77.61,77.62,77.57,77.61,2700.0,63.5447,63.5529,63.512,63.5447,2700.0
2019-03-29 15:40:00,77.62,77.62,77.49,77.5,5332.0,63.5529,63.5529,63.4465,63.4547,5332.0
2019-03-29 15:50:00,77.47,77.68,77.44,77.6,20012.0,63.4301,63.602,63.4055,63.5365,20012.0
2019-04-01 09:30:00,77.54,77.54,77.05,77.18,2705.0,63.4874,63.4874,63.0862,63.1927,2705.0
2019-04-01 09:40:00,77.19,77.34,77.0,77.34,1325.0,63.2008,63.3237,63.0453,63.3237,1325.0
2019-04-01 09:50:00,77.37,77.42,77.28,77.41,2029.0,63.3482,63.3892,63.2745,63.381,2029.0
2019-04-01 10:00:00,77.46,77.46,76.85,76.87,3360.0,63.4219,63.4219,62.9225,62.9388,3360.0
2019-04-01 10:10:00,76.85,76.96,76.76,76.76,3300.0,62.9225,63.0125,62.8488,62.8488,3300.0
2019-04-01 10:20:00,76.76,76.76,76.52,76.52,2097.0,62.8488,62.8488,62.6523,62.6523,2097.0
2019-04-01 10:30:00,76.43,76.59,76.42,76.57,1400.0,62.5786,62.7096,62.5704,62.6932,1400.0
2019-04-01 10:40:00,76.6,76.6,76.43,76.5,4093.0,62.7178,62.7178,62.5786,62.6359,4093.0
2019-04-01 10:50:00,76.48,76.65,76.48,76.63,3600.0,62.6195,62.7587,62.6195,62.7423,3600.0
2019-04-01 11:00:00,76.65,76.69,76.5,76.51,3645.0,62.7587,62.7915,62.6359,62.6441,3645.0
2019-04-01 11:10:00,76.5,76.53,76.39,76.39,1500.0,62.6359,62.6605,62.5458,62.5458,1500.0
2019-04-01 11:20:00,76.41,76.41,76.14,76.14,1700.0,62.5622,62.5622,62.3411,62.3411,1700.0
2019-04-01 11:30:00,76.25,76.48,76.23,76.48,800.0,62.4312,62.6195,62.4148,62.6195,800.0
2019-04-01 11:40:00,76.44,76.52,76.43,76.51,1400.0,62.5868,62.6523,62.5786,62.6441,1400.0
2019-04-01 11:50:00,76.48,76.48,76.45,76.45,300.0,62.6195,62.6195,62.595,62.595,300.0
2019-04-01 12:00:00,76.43,76.55,76.42,76.55,1567.0,62.5786,62.6768,62.5704,62.6768,1567.0
2019-04-01 12:10:00,76.56,76.6,76.51,76.59,1400.0,62.685,62.7178,62.6441,62.7096,1400.0
2019-04-01 12:20:00,76.61,76.7,76.59,76.62,2900.0,62.726,62.7997,62.7096,62.7341,2900.0
2019-04-01 12:30:00,76.61,76.62,76.53,76.53,3464.0,62.726,62.7341,62.6605,62.6605,3464.0
2019-04-01 12:40:00,76.56,76.59,76.5,76.5,1800.0,62.685,62.7096,62.6359,62.6359,1800.0
2019-04-01 12:50:00,76.48,76.53,76.43,76.53,2177.0,62.6195,62.6605,62.5786,62.6605,2177.0
2019-04-01 13:00:00,76.56,76.64,76.56,76.61,900.0,62.685,62.7505,62.685,62.726,900.0
2019-04-01 13:10:00,76.58,76.74,76.58,76.71,2700.0,62.7014,62.8324,62.7014,62.8078,2700.0
2019-04-01 13:20:00,76.71,76.75,76.62,76.64,2585.0,62.8078,62.8406,62.7341,62.7505,2585.0
2019-04-01 13:30:00,76.6,76.6,76.54,76.56,1915.0,62.7178,62.7178,62.6686,62.685,1915.0
2019-04-01 13:40:00,76.58,76.64,76.55,76.55,1900.0,62.7014,62.7505,62.6768,62.6768,1900.0
2019-04-01 13:50:00,76.55,76.6,76.55,76.58,3690.0,62.6768,62.7178,62.6768,62.7014,3690.0
2019-04-01 14:00:00,76.6,76.68,76.58,76.6,3597.0,62.7178,62.7833,62.7014,62.7178,3597.0
2019-04-01 14:10:00,76.63,76.65,76.58,76.58,4463.0,62.7423,62.7587,62.7014,62.7014,4463.0
2019-04-01 14:20:00,76.58,76.61,76.58,76.6,4982.0,62.7014,62.726,62.7014,62.7178,4982.0
2019-04-01 14:30:00,76.6,76.68,76.58,76.68,2200.0,62.7178,62.7833,62.7014,62.7833,2200.0
2019-04-01 14:40:00,76.67,76.72,76.65,76.67,3308.0,62.7751,62.816,62.7587,62.7751,3308.0
2019-04-01 14:50:00,76.67,76.74,76.67,76.7,3776.0,62.7751,62.8324,62.7751,62.7997,3776.0
2019-04-01 15:00:00,76.69,76.69,76.59,76.6,4061.0,62.7915,62.7915,62.7096,62.7178,4061.0
2019-04-01 15:10:00,76.6,76.73,76.59,76.73,2794.0,62.7178,62.8242,62.7096,62.8242,2794.0
2019-04-01 15:20:00,76.73,76.75,76.68,76.72,4896.0,62.8242,62.8406,62.7833,62.816,4896.0
2019-04-01 15:30:00,76.76,76.9,76.75,76.88,4973.0,62.8488,62.9634,62.8406,62.947,4973.0
2019-04-01 15:40:00,76.9,76.94,76.84,76.9,9162.0,62.9634,62.9962,62.9143,62.9634,9162.0
2019-04-01 15:50:00,76.94,77.16,76.93,77.07,16077.0,62.9962,63.1763,62.988,63.1026,16077.0
2019-04-02 09:30:00,77.16,77.27,76.55,76.57,1500.0,63.1763,63.2663,62.6768,62.6932,1500.0
2019-04-02 09:40:00,76.75,76.75,76.53,76.65,2300.0,62.8406,62.8406,62.6605,62.7587,2300.0
2019-04-02 09:50:00,76.73,76.73,76.31,76.38,2527.0,62.8242,62.8242,62.4803,62.5376,2527.0
2019-04-02 10:00:00,76.39,76.63,76.39,76.63,1800.0,62.5458,62.7423,62.5458,62.7423,1800.0
2019-04-02 10:10:00,76.7,76.85,76.69,76.76,2200.0,62.7997,62.9225,62.7915,62.8488,2200.0
2019-04-02 10:20:00,76.79,76.79,76.63,76.66,2200.0,62.8733,62.8733,62.7423,62.7669,2200.0
2019-04-02 10:30:00,76.66,76.79,76.56,76.79,2196.0,62.7669,62.8733,62.685,62.8733,2196.0
2019-04-02 10:40:00,76.73,76.77,76.69,76.7,2800.0,62.8242,62.857,62.7915,62.7997,2800.0
2019-04-02 10:50:00,76.68,76.76,76.68,76.75,2500.0,62.7833,62.8488,62.7833,62.8406,2500.0
2019-04-02 11:00:00,76.71,76.83,76.71,76.75,2735.0,62.8078,62.9061,62.8078,62.8406,2735.0
2019-04-02 11:10:00,76.73,76.73,76.54,76.58,5333.0,62.8242,62.8242,62.6686,62.7014,5333.0
2019-04-02 11:20:00,76.57,76.69,76.57,76.68,2032.0,62.6932,62.7915,62.6932,62.7833,2032.0
2019-04-02 11:30:00,76.67,76.67,76.45,76.46,2787.0,62.7751,62.7751,62.595,62.6031,2787.0
2019-04-02 11:40:00,76.47,76.72,76.47,76.72,3000.0,62.6113,62.816,62.6113,62.816,3000.0
2019-04-02 11:50:00,76.74,76.75,76.71,76.74,2200.0,62.8324,62.8406,62.8078,62.8324,2200.0
2019-04-02 12:00:00,76.67,76.8,76.66,76.8,1503.0,62.7751,62.8815,62.7669,62.8815,1503.0
2019-04-02 12:10:00,76.8,76.94,76.78,76.94,2400.0,62.8815,62.9962,62.8652,62.9962,2400.0
2019-04-02 12:20:00,76.94,76.97,76.89,76.95,3800.0,62.9962,63.0207,62.9552,63.0043,3800.0
2019-04-02 12:30:00,76.98,77.01,76.8,76.87,3696.0,63.0289,63.0535,62.8815,62.9388,3696.0
2019-04-02 12:40:00,76.88,76.9,76.83,76.86,2700.0,62.947,62.9634,62.9061,62.9307,2700.0
2019-04-02 12:50:00,76.87,77.07,76.87,77.05,2947.0,62.9388,63.1026,62.9388,63.0862,2947.0
2019-04-02 13:00:00,77.04,77.04,76.94,76.95,1300.0,63.078,63.078,62.9962,63.0043,1300.0
2019-04-02 13:10:00,76.97,77.01,76.89,76.9,2800.0,63.0207,63.0535,62.9552,62.9634,2800.0
2019-04-02 13:20:00,76.94,76.95,76.91,76.95,1100.0,62.9962,63.0043,62.9716,63.0043,1100.0
2019-04-02 13:30:00,76.99,77.1,76.97,77.07,2300.0,63.0371,63.1272,63.0207,63.1026,2300.0
2019-04-02 13:40:00,76.99,77.04,76.99,76.99,2200.0,63.0371,63.078,63.0371,63.0371,2200.0
2019-04-02 13:50:00,76.98,77.02,76.97,76.97,1691.0,63.0289,63.0617,63.0207,63.0207,1691.0
2019-04-02 14:00:00,76.98,77.0,76.92,76.92,3047.0,63.0289,63.0453,62.9798,62.9798,3047.0
2019-04-02 14:10:00,76.92,77.05,76.92,77.04,2857.0,62.9798,63.0862,62.9798,63.078,2857.0
2019-04-02 14:20:00,77.05,77.24,77.05,77.24,2669.0,63.0862,63.2418,63.0862,63.2418,2669.0
2019-04-02 14:30:00,77.23,77.24,77.17,77.22,2330.0,63.2336,63.2418,63.1845,63.2254,2330.0
2019-04-02 14:40:00,77.23,77.24,77.19,77.24,2700.0,63.2336,63.2418,63.2008,63.2418,2700.0
2019-04-02 14:50:00,77.24,77.29,77.18,77.29,4128.0,63.2418,63.2827,63.1927,63.2827,4128.0
2019-04-02 15:00:00,77.3,77.36,77.3,77.33,3835.0,63.2909,63.34,63.2909,63.3155,3835.0
2019-04-02 15:10:00,77.33,77.36,77.28,77.32,3800.0,63.3155,63.34,63.2745,63.3073,3800.0
2019-04-02 15:20:00,77.31,77.36,77.3,77.35,3695.0,63.2991,63.34,63.2909,63.3319,3695.0
2019-04-02 15:30:00,77.37,77.54,77.34,77.53,6114.0,63.3482,63.4874,63.3237,63.4792,6114.0
2019-04-02 15:40:00,77.53,77.59,77.47,77.57,8083.0,63.4792,63.5284,63.4301,63.512,8083.0
2019-04-02 15:50:00,77.54,77.69,77.54,77.65,16768.0,63.4874,63.6102,63.4874,63.5775,16768.0
2019-04-03 09:30:00,77.5,77.5,76.81,76.81,1354.0,63.4547,63.4547,62.8897,62.8897,1354.0
2019-04-03 09:40:00,76.87,77.22,76.87,77.19,2500.0,62.9388,63.2254,62.9388,63.2008,2500.0
2019-04-03 09:50:00,77.17,77.17,77.01,77.01,3100.0,63.1845,63.1845,63.0535,63.0535,3100.0
2019-04-03 10:00:00,77.11,77.18,77.1,77.13,1576.0,63.1353,63.1927,63.1272,63.1517,1576.0
2019-04-03 10:10:00,77.13,77.2,77.02,77.2,2000.0,63.1517,63.209,63.0617,63.209,2000.0
2019-04-03 10:20:00,77.18,77.2,77.16,77.16,1500.0,63.1927,63.209,63.1763,63.1763,1500.0
2019-04-03 10:30:00,77.17,77.26,77.17,77.25,2400.0,63.1845,63.2582,63.1845,63.25,2400.0
2019-04-03 10:40:00,77.26,77.31,77.18,77.26,3400.0,63.2582,63.2991,63.1927,63.2582,3400.0
2019-04-03 10:50:00,77.25,77.32,77.23,77.28,3100.0,63.25,63.3073,63.2336,63.2745,3100.0
2019-04-03 11:00:00,77.28,77.41,77.28,77.32,2500.0,63.2745,63.381,63.2745,63.3073,2500.0
2019-04-03 11:10:00,77.33,77.47,77.28,77.45,5421.0,63.3155,63.4301,63.2745,63.4137,5421.0
2019-04-03 11:20:00,77.44,77.44,77.33,77.4,1700.0,63.4055,63.4055,63.3155,63.3728,1700.0
2019-04-03 11:30:00,77.42,77.51,77.39,77.51,2100.0,63.3892,63.4629,63.3646,63.4629,2100.0
2019-04-03 11:40:00,77.5,77.56,77.5,77.51,1700.0,63.4547,63.5038,63.4547,63.4629,1700.0
2019-04-03 11:50:00,77.5,77.56,77.5,77.51,1200.0,63.4547,63.5038,63.4547,63.4629,1200.0
2019-04-03 12:00:00,77.5,77.59,77.5,77.58,1700.0,63.4547,63.5284,63.4547,63.5202,1700.0
2019-04-03 12:10:00,77.53,77.54,77.46,77.54,2950.0,63.4792,63.4874,63.4219,63.4874,2950.0
2019-04-03 12:20:00,77.54,77.62,77.52,77.62,2400.0,63.4874,63.5529,63.471,63.5529,2400.0
2019-04-03 12:30:00,77.64,77.79,77.64,77.66,3900.0,63.5693,63.6921,63.5693,63.5857,3900.0
2019-04-03 12:40:00,77.65,77.66,77.63,77.66,900.0,63.5775,63.5857,63.5611,63.5857,900.0
2019-04-03 12:50:00,77.65,77.69,77.63,77.66,1300.0,63.5775,63.6102,63.5611,63.5857,1300.0
2019-04-03 13:00:00,77.67,77.68,77.6,77.6,2000.0,63.5939,63.602,63.5365,63.5365,2000.0
2019-04-03 13:10:00,77.59,77.61,77.53,77.57,2100.0,63.5284,63.5447,63.4792,63.512,2100.0
2019-04-03 13:20:00,77.55,77.56,77.53,77.55,1200.0,63.4956,63.5038,63.4792,63.4956,1200.0
2019-04-03 13:30:00,77.55,77.55,77.46,77.46,1600.0,63.4956,63.4956,63.4219,63.4219,1600.0
2019-04-03 13:40:00,77.45,77.49,77.45,77.46,1500.0,63.4137,63.4465,63.4137,63.4219,1500.0
2019-04-03 13:50:00,77.49,77.49,77.4,77.41,1500.0,63.4465,63.4465,63.3728,63.381,1500.0
2019-04-03 14:00:00,77.39,77.45,77.38,77.45,2000.0,63.3646,63.4137,63.3564,63.4137,2000.0
2019-04-03 14:10:00,77.43,77.43,77.34,77.37,1900.0,63.3974,63.3974,63.3237,63.3482,1900.0
2019-04-03 14:20:00,77.4,77.4,77.36,77.36,2500.0,63.3728,63.3728,63.34,63.34,2500.0
2019-04-03 14:30:00,77.36,77.37,77.24,77.24,3500.0,63.34,63.3482,63.2418,63.2418,3500.0
2019-04-03 14:40:00,77.24,77.33,77.24,77.32,1500.0,63.2418,63.3155,63.2418,63.3073,1500.0
2019-04-03 14:50:00,77.29,77.34,77.27,77.31,2000.0,63.2827,63.3237,63.2663,63.2991,2000.0
2019-04-03 15:00:00,77.29,77.34,77.26,77.29,3200.0,63.2827,63.3237,63.2582,63.2827,3200.0
2019-04-03 15:10:00,77.26,77.26,77.16,77.18,3400.0,63.2582,63.2582,63.1763,63.1927,3400.0
2019-04-03 15:20:00,77.2,77.31,77.19,77.28,3700.0,63.209,63.2991,63.2008,63.2745,3700.0
2019-04-03 15:30:00,77.28,77.32,77.24,77.29,3800.0,63.2745,63.3073,63.2418,63.2827,3800.0
2019-04-03 15:40:00,77.28,77.28,77.17,77.17,5391.0,63.2745,63.2745,63.1845,63.1845,5391.0
2019-04-03 15:50:00,77.18,77.25,77.14,77.23,11465.0,63.1927,63.25,63.1599,63.2336,11465.0
2019-04-04 09:30:00,77.07,77.08,76.81,76.91,3350.0,63.1026,63.1108,62.8897,62.9716,3350.0
2019-04-04 09:40:00,76.88,77.01,76.83,77.01,2100.0,62.947,63.0535,62.9061,63.0535,2100.0
2019-04-04 09:50:00,77.06,77.06,76.83,76.86,2663.0,63.0944,63.0944,62.9061,62.9307,2663.0
2019-04-04 10:00:00,76.85,76.88,76.58,76.58,2020.0,62.9225,62.947,62.7014,62.7014,2020.0
2019-04-04 10:10:00,76.54,76.61,76.46,76.5,2100.0,62.6686,62.726,62.6031,62.6359,2100.0
2019-04-04 10:20:00,76.51,76.56,76.49,76.5,2100.0,62.6441,62.685,62.6277,62.6359,2100.0
2019-04-04 10:30:00,76.53,76.58,76.46,76.53,1600.0,62.6605,62.7014,62.6031,62.6605,1600.0
2019-04-04 10:40:00,76.45,76.51,76.44,76.45,1800.0,62.595,62.6441,62.5868,62.595,1800.0
2019-04-04 10:50:00,76.43,76.55,76.43,76.51,1400.0,62.5786,62.6768,62.5786,62.6441,1400.0
2019-04-04 11:00:00,76.47,76.47,76.32,76.33,1800.0,62.6113,62.6113,62.4885,62.4967,1800.0
2019-04-04 11:10:00,76.34,76.35,76.23,76.23,2200.0,62.5049,62.5131,62.4148,62.4148,2200.0
2019-04-04 11:20:00,76.2,76.31,76.16,76.31,2200.0,62.3903,62.4803,62.3575,62.4803,2200.0
2019-04-04 11:30:00,76.33,76.36,76.2,76.22,2000.0,62.4967,62.5213,62.3903,62.4066,2000.0
2019-04-04 11:40:00,76.24,76.28,76.2,76.25,1300.0,62.423,62.4558,62.3903,62.4312,1300.0
2019-04-04 11:50:00,76.24,76.24,76.18,76.21,1900.0,62.423,62.423,62.3739,62.3985,1900.0
2019-04-04 12:00:00,76.23,76.31,76.23,76.28,1800.0,62.4148,62.4803,62.4148,62.4558,1800.0
2019-04-04 12:10:00,76.21,76.24,76.16,76.16,1300.0,62.3985,62.423,62.3575,62.3575,1300.0
2019-04-04 12:20:00,76.23,76.28,76.23,76.24,1300.0,62.4148,62.4558,62.4148,62.423,1300.0
2019-04-04 12:30:00,76.22,76.23,76.19,76.23,1800.0,62.4066,62.4148,62.3821,62.4148,1800.0
2019-04-04 12:40:00,76.24,76.39,76.24,76.37,1200.0,62.423,62.5458,62.423,62.5295,1200.0
2019-04-04 12:50:00,76.35,76.41,76.35,76.41,2300.0,62.5131,62.5622,62.5131,62.5622,2300.0
2019-04-04 13:00:00,76.4,76.53,76.4,76.51,1800.0,62.554,62.6605,62.554,62.6441,1800.0
2019-04-04 13:10:00,76.5,76.52,76.49,76.51,2000.0,62.6359,62.6523,62.6277,62.6441,2000.0
2019-04-04 13:20:00,76.53,76.54,76.5,76.5,1100.0,62.6605,62.6686,62.6359,62.6359,1100.0
2019-04-04 13:30:00,76.5,76.54,76.47,76.49,1300.0,62.6359,62.6686,62.6113,62.6277,1300.0
2019-04-04 13:40:00,76.47,76.47,76.41,76.41,1600.0,62.6113,62.6113,62.5622,62.5622,1600.0
2019-04-04 13:50:00,76.42,76.42,76.33,76.33,1300.0,62.5704,62.5704,62.4967,62.4967,1300.0
2019-04-04 14:00:00,76.33,76.34,76.3,76.3,1228.0,62.4967,62.5049,62.4721,62.4721,1228.0
2019-04-04 14:10:00,76.31,76.31,76.22,76.22,2081.0,62.4803,62.4803,62.4066,62.4066,2081.0
2019-04-04 14:20:00,76.21,76.21,76.15,76.15,2200.0,62.3985,62.3985,62.3493,62.3493,2200.0
2019-04-04 14:30:00,76.14,76.24,76.14,76.2,1500.0,62.3411,62.423,62.3411,62.3903,1500.0
2019-04-04 14:40:00,76.21,76.3,76.21,76.3,2300.0,62.3985,62.4721,62.3985,62.4721,2300.0
2019-04-04 14:50:00,76.31,76.34,76.22,76.28,3200.0,62.4803,62.5049,62.4066,62.4558,3200.0
2019-04-04 15:00:00,76.28,76.29,76.25,76.29,2100.0,62.4558,62.464,62.4312,62.464,2100.0
2019-04-04 15:10:00,76.34,76.38,76.31,76.38,2640.0,62.5049,62.5376,62.4803,62.5376,2640.0
2019-04-04 15:20:00,76.35,76.35,76.28,76.31,2600.0,62.5131,62.5131,62.4558,62.4803,2600.0
2019-04-04 15:30:00,76.32,76.39,76.32,76.37,4500.0,62.4885,62.5458,62.4885,62.5295,4500.0
2019-04-04 15:40:00,76.37,76.37,76.28,76.31,5150.0,62.5295,62.5295,62.4558,62.4803,5150.0
2019-04-04 15:50:00,76.32,76.57,76.32,76.57,13390.0,62.4885,62.6932,62.4885,62.6932,13390.0
2019-04-05 09:30:00,76.47,76.47,76.09,76.22,2817.0,62.6113,62.6113,62.3002,62.4066,2817.0
2019-04-05 09:40:00,76.25,76.41,76.25,76.32,2103.0,62.4312,62.5622,62.4312,62.4885,2103.0
2019-04-05 09:50:00,76.3,76.49,76.29,76.44,3700.0,62.4721,62.6277,62.464,62.5868,3700.0
2019-04-05 10:00:00,76.38,76.55,76.38,76.55,1700.0,62.5376,62.6768,62.5376,62.6768,1700.0
2019-04-05 10:10:00,76.6,76.8,76.6,76.67,3150.0,62.7178,62.8815,62.7178,62.7751,3150.0
2019-04-05 10:20:00,76.66,76.71,76.62,76.67,1905.0,62.7669,62.8078,62.7341,62.7751,1905.0
2019-04-05 10:30:00,76.71,76.72,76.62,76.67,1500.0,62.8078,62.816,62.7341,62.7751,1500.0
2019-04-05 10:40:00,76.67,76.67,76.6,76.62,1900.0,62.7751,62.7751,62.7178,62.7341,1900.0
2019-04-05 10:50:00,76.59,76.64,76.59,76.62,1115.0,62.7096,62.7505,62.7096,62.7341,1115.0
2019-04-05 11:00:00,76.65,76.72,76.6,76.67,1500.0,62.7587,62.816,62.7178,62.7751,1500.0
2019-04-05 11:10:00,76.76,76.76,76.65,76.65,2351.0,62.8488,62.8488,62.7587,62.7587,2351.0
2019-04-05 11:20:00,76.62,76.63,76.55,76.6,2269.0,62.7341,62.7423,62.6768,62.7178,2269.0
2019-04-05 11:30:00,76.64,76.64,76.53,76.58,1800.0,62.7505,62.7505,62.6605,62.7014,1800.0
2019-04-05 11:40:00,76.59,76.63,76.51,76.51,1600.0,62.7096,62.7423,62.6441,62.6441,1600.0
2019-04-05 11:50:00,76.51,76.56,76.5,76.53,1200.0,62.6441,62.685,62.6359,62.6605,1200.0
2019-04-05 12:00:00,76.53,76.56,76.5,76.51,1400.0,62.6605,62.685,62.6359,62.6441,1400.0
2019-04-05 12:10:00,76.53,76.53,76.43,76.43,1600.0,62.6605,62.6605,62.5786,62.5786,1600.0
2019-04-05 12:20:00,76.43,76.44,76.41,76.42,1801.0,62.5786,62.5868,62.5622,62.5704,1801.0
2019-04-05 12:30:00,76.43,76.46,76.4,76.45,1400.0,62.5786,62.6031,62.554,62.595,1400.0
2019-04-05 12:40:00,76.44,76.49,76.4,76.41,1200.0,62.5868,62.6277,62.554,62.5622,1200.0
2019-04-05 12:50:00,76.43,76.43,76.41,76.43,800.0,62.5786,62.5786,62.5622,62.5786,800.0
2019-04-05 13:00:00,76.45,76.51,76.44,76.47,1300.0,62.595,62.6441,62.5868,62.6113,1300.0
2019-04-05 13:10:00,76.49,76.52,76.48,76.49,1800.0,62.6277,62.6523,62.6195,62.6277,1800.0
2019-04-05 13:20:00,76.47,76.49,76.44,76.49,400.0,62.6113,62.6277,62.5868,62.6277,400.0
2019-04-05 13:30:00,76.49,76.53,76.47,76.53,1700.0,62.6277,62.6605,62.6113,62.6605,1700.0
2019-04-05 13:40:00,76.51,76.53,76.5,76.53,1100.0,62.6441,62.6605,62.6359,62.6605,1100.0
2019-04-05 13:50:00,76.54,76.59,76.54,76.59,1200.0,62.6686,62.7096,62.6686,62.7096,1200.0
2019-04-05 14:00:00,76.58,76.62,76.55,76.62,2037.0,62.7014,62.7341,62.6768,62.7341,2037.0
2019-04-05 14:10:00,76.63,76.63,76.56,76.57,1600.0,62.7423,62.7423,62.685,62.6932,1600.0
2019-04-05 14:20:00,76.57,76.57,76.47,76.51,2100.0,62.6932,62.6932,62.6113,62.6441,2100.0
2019-04-05 14:30:00,76.5,76.52,76.46,76.5,2199.0,62.6359,62.6523,62.6031,62.6359,2199.0
2019-04-05 14:40:00,76.54,76.6,76.53,76.58,1800.0,62.6686,62.7178,62.6605,62.7014,1800.0
2019-04-05 14:50:00,76.58,76.67,76.58,76.67,1975.0,62.7014,62.7751,62.7014,62.7751,1975.0
2019-04-05 15:00:00,76.68,76.69,76.59,76.59,2000.0,62.7833,62.7915,62.7096,62.7096,2000.0
2019-04-05 15:10:00,76.6,76.62,76.56,76.61,1700.0,62.7178,62.7341,62.685,62.726,1700.0
2019-04-05 15:20:00,76.63,76.78,76.62,76.75,3200.0,62.7423,62.8652,62.7341,62.8406,3200.0
2019-04-05 15:30:00,76.73,76.82,76.73,76.79,3683.0,62.8242,62.8979,62.8242,62.8733,3683.0
2019-04-05 15:40:00,76.76,76.79,76.68,76.71,7400.0,62.8488,62.8733,62.7833,62.8078,7400.0
2019-04-05 15:50:00,76.72,76.8,76.68,76.75,28596.0,62.816,62.8815,62.7833,62.8406,28596.0
2019-04-08 09:30:00,76.92,76.92,76.78,76.85,1000.0,62.9798,62.9798,62.8652,62.9225,1000.0
2019-04-08 09:40:00,76.54,76.56,76.0,76.15,4681.0,62.6686,62.685,62.2265,62.3493,4681.0
2019-04-08 09:50:00,76.1,76.28,76.03,76.28,3599.0,62.3084,62.4558,62.2511,62.4558,3599.0
2019-04-08 10:00:00,76.14,76.14,75.95,76.04,2032.0,62.3411,62.3411,62.1856,62.2593,2032.0
2019-04-08 10:10:00,76.02,76.03,75.92,76.03,2199.0,62.2429,62.2511,62.161,62.2511,2199.0
2019-04-08 10:20:00,76.02,76.1,75.98,75.98,1400.0,62.2429,62.3084,62.2101,62.2101,1400.0
2019-04-08 10:30:00,75.98,76.21,75.98,76.12,1500.0,62.2101,62.3985,62.2101,62.3248,1500.0
2019-04-08 10:40:00,76.08,76.15,76.08,76.15,1100.0,62.292,62.3493,62.292,62.3493,1100.0
2019-04-08 10:50:00,76.14,76.15,76.11,76.13,815.0,62.3411,62.3493,62.3166,62.333,815.0
2019-04-08 11:00:00,76.09,76.11,76.09,76.09,600.0,62.3002,62.3166,62.3002,62.3002,600.0
2019-04-08 11:10:00,76.06,76.16,76.06,76.16,500.0,62.2756,62.3575,62.2756,62.3575,500.0
2019-04-08 11:20:00,76.29,76.29,76.21,76.24,1000.0,62.464,62.464,62.3985,62.423,1000.0
2019-04-08 11:30:00,76.21,76.22,76.13,76.13,400.0,62.3985,62.4066,62.333,62.333,400.0
2019-04-08 11:40:00,76.1,76.11,76.05,76.07,900.0,62.3084,62.3166,62.2675,62.2838,900.0
2019-04-08 11:50:00,76.07,76.07,76.01,76.02,1200.0,62.2838,62.2838,62.2347,62.2429,1200.0
2019-04-08 12:00:00,76.06,76.14,76.06,76.14,800.0,62.2756,62.3411,62.2756,62.3411,800.0
2019-04-08 12:10:00,76.1,76.12,76.09,76.12,693.0,62.3084,62.3248,62.3002,62.3248,693.0
2019-04-08 12:20:00,76.11,76.14,76.11,76.14,300.0,62.3166,62.3411,62.3166,62.3411,300.0
2019-04-08 12:30:00,76.16,76.17,76.16,76.16,700.0,62.3575,62.3657,62.3575,62.3575,700.0
2019-04-08 12:40:00,76.13,76.13,76.13,76.13,100.0,62.333,62.333,62.333,62.333,100.0
2019-04-08 12:50:00,76.12,76.15,76.12,76.12,400.0,62.3248,62.3493,62.3248,62.3248,400.0
2019-04-08 13:00:00,76.12,76.15,76.11,76.15,500.0,62.3248,62.3493,62.3166,62.3493,500.0
2019-04-08 13:10:00,76.12,76.13,76.12,76.13,900.0,62.3248,62.333,62.3248,62.333,900.0
2019-04-08 13:20:00,76.13,76.13,76.12,76.13,500.0,62.333,62.333,62.3248,62.333,500.0
2019-04-08 13:30:00,76.12,76.18,76.12,76.15,900.0,62.3248,62.3739,62.3248,62.3493,900.0
2019-04-08 13:40:00,76.13,76.14,76.13,76.14,205.0,62.333,62.3411,62.333,62.3411,205.0
2019-04-08 13:50:00,76.19,76.19,76.16,76.16,700.0,62.3821,62.3821,62.3575,62.3575,700.0
2019-04-08 14:00:00,76.15,76.15,76.04,76.04,1200.0,62.3493,62.3493,62.2593,62.2593,1200.0
2019-04-08 14:10:00,76.0,76.01,75.95,75.95,1500.0,62.2265,62.2347,62.1856,62.1856,1500.0
2019-04-08 14:20:00,75.97,76.02,75.96,76.02,1100.0,62.2019,62.2429,62.1938,62.2429,1100.0
2019-04-08 14:30:00,76.01,76.01,75.96,75.99,1500.0,62.2347,62.2347,62.1938,62.2183,1500.0
2019-04-08 14:40:00,76.0,76.09,76.0,76.03,1100.0,62.2265,62.3002,62.2265,62.2511,1100.0
2019-04-08 14:50:00,76.02,76.03,76.01,76.02,1100.0,62.2429,62.2511,62.2347,62.2429,1100.0
2019-04-08 15:00:00,76.05,76.05,75.99,76.05,1486.0,62.2675,62.2675,62.2183,62.2675,1486.0
2019-04-08 15:10:00,76.02,76.05,76.02,76.04,2800.0,62.2429,62.2675,62.2429,62.2593,2800.0
2019-04-08 15:20:00,76.01,76.02,75.92,75.93,1800.0,62.2347,62.2429,62.161,62.1692,1800.0
2019-04-08 15:30:00,75.92,75.95,75.83,75.86,2781.0,62.161,62.1856,62.0873,62.1119,2781.0
2019-04-08 15:40:00,75.85,75.87,75.76,75.77,4459.0,62.1037,62.1201,62.03,62.0382,4459.0
2019-04-08 15:50:00,75.77,75.81,75.73,75.75,14743.0,62.0382,62.0709,62.0054,62.0218,14743.0
2019-04-09 09:30:00,75.82,75.97,75.63,75.95,1700.0,62.0791,62.2019,61.9236,62.1856,1700.0
2019-04-09 09:40:00,75.88,75.88,75.59,75.59,500.0,62.1283,62.1283,61.8908,61.8908,500.0
2019-04-09 09:50:00,75.69,75.86,75.64,75.86,1100.0,61.9727,62.1119,61.9318,62.1119,1100.0
2019-04-09 10:00:00,75.86,75.86,75.73,75.76,1603.0,62.1119,62.1119,62.0054,62.03,1603.0
2019-04-09 10:10:00,75.69,75.79,75.63,75.79,1015.0,61.9727,62.0546,61.9236,62.0546,1015.0
2019-04-09 10:20:00,75.83,75.83,75.77,75.8,800.0,62.0873,62.0873,62.0382,62.0628,800.0
2019-04-09 10:30:00,75.73,75.89,75.68,75.89,1000.0,62.0054,62.1364,61.9645,62.1364,1000.0
2019-04-09 10:40:00,75.88,75.93,75.88,75.91,1300.0,62.1283,62.1692,62.1283,62.1528,1300.0
2019-04-09 10:50:00,75.87,75.87,75.75,75.75,1581.0,62.1201,62.1201,62.0218,62.0218,1581.0
2019-04-09 11:00:00,75.76,75.78,75.72,75.76,1400.0,62.03,62.0464,61.9973,62.03,1400.0
2019-04-09 11:10:00,75.8,75.89,75.8,75.89,1000.0,62.0628,62.1364,62.0628,62.1364,1000.0
2019-04-09 11:20:00,75.86,75.88,75.83,75.85,1400.0,62.1119,62.1283,62.0873,62.1037,1400.0
2019-04-09 11:30:00,75.74,75.75,75.6,75.6,1100.0,62.0136,62.0218,61.899,61.899,1100.0
2019-04-09 11:40:00,75.65,75.65,75.59,75.63,800.0,61.9399,61.9399,61.8908,61.9236,800.0
2019-04-09 11:50:00,75.61,75.61,75.59,75.59,300.0,61.9072,61.9072,61.8908,61.8908,300.0
2019-04-09 12:00:00,75.59,75.64,75.59,75.64,400.0,61.8908,61.9318,61.8908,61.9318,400.0
2019-04-09 12:10:00,75.66,75.72,75.66,75.72,1476.0,61.9481,61.9973,61.9481,61.9973,1476.0
2019-04-09 12:20:00,75.72,75.72,75.67,75.67,1473.0,61.9973,61.9973,61.9563,61.9563,1473.0
2019-04-09 12:30:00,75.66,75.68,75.66,75.68,200.0,61.9481,61.9645,61.9481,61.9645,200.0
2019-04-09 12:40:00,75.68,75.68,75.68,75.68,0.0,61.9645,61.9645,61.9645,61.9645,0.0
2019-04-09 12:50:00,75.61,75.64,75.58,75.63,1904.0,61.9072,61.9318,61.8826,61.9236,1904.0
2019-04-09 13:00:00,75.66,75.71,75.66,75.71,300.0,61.9481,61.9891,61.9481,61.9891,300.0
2019-04-09 13:10:00,75.71,75.71,75.69,75.69,300.0,61.9891,61.9891,61.9727,61.9727,300.0
2019-04-09 13:20:00,75.73,75.82,75.72,75.82,400.0,62.0054,62.0791,61.9973,62.0791,400.0
2019-04-09 13:30:00,75.82,75.82,75.77,75.77,500.0,62.0791,62.0791,62.0382,62.0382,500.0
2019-04-09 13:40:00,75.82,75.82,75.78,75.78,300.0,62.0791,62.0791,62.0464,62.0464,300.0
2019-04-09 13:50:00,75.8,75.8,75.76,75.78,700.0,62.0628,62.0628,62.03,62.0464,700.0
2019-04-09 14:00:00,75.8,75.92,75.8,75.92,700.0,62.0628,62.161,62.0628,62.161,700.0
2019-04-09 14:10:00,75.9,75.9,75.84,75.86,500.0,62.1446,62.1446,62.0955,62.1119,500.0
2019-04-09 14:20:00,75.88,75.88,75.82,75.82,1400.0,62.1283,62.1283,62.0791,62.0791,1400.0
2019-04-09 14:30:00,75.81,75.81,75.78,75.79,800.0,62.0709,62.0709,62.0464,62.0546,800.0
2019-04-09 14:40:00,75.77,75.79,75.73,75.79,1000.0,62.0382,62.0546,62.0054,62.0546,1000.0
2019-04-09 14:50:00,75.81,75.81,75.77,75.81,1025.0,62.0709,62.0709,62.0382,62.0709,1025.0
2019-04-09 15:00:00,75.83,75.85,75.81,75.81,500.0,62.0873,62.1037,62.0709,62.0709,500.0
2019-04-09 15:10:00,75.82,75.83,75.81,75.83,1200.0,62.0791,62.0873,62.0709,62.0873,1200.0
2019-04-09 15:20:00,75.82,75.84,75.74,75.75,2000.0,62.0791,62.0955,62.0136,62.0218,2000.0
2019-04-09 15:30:00,75.74,75.77,75.73,75.77,2000.0,62.0136,62.0382,62.0054,62.0382,2000.0
2019-04-09 15:40:00,75.78,75.89,75.78,75.84,3000.0,62.0464,62.1364,62.0464,62.0955,3000.0
2019-04-09 15:50:00,75.79,75.85,75.68,75.7,5777.0,62.0546,62.1037,61.9645,61.9809,5777.0
2019-04-10 09:30:00,76.07,76.23,75.95,76.23,1349.0,62.2838,62.4148,62.1856,62.4148,1349.0
2019-04-10 09:40:00,76.25,76.48,76.25,76.48,677.0,62.4312,62.6195,62.4312,62.6195,677.0
2019-04-10 09:50:00,76.49,76.57,76.42,76.57,1500.0,62.6277,62.6932,62.5704,62.6932,1500.0
2019-04-10 10:00:00,76.57,76.58,76.35,76.35,5636.0,62.6932,62.7014,62.5131,62.5131,5636.0
2019-04-10 10:10:00,76.35,76.38,76.32,76.32,2900.0,62.5131,62.5376,62.4885,62.4885,2900.0
2019-04-10 10:20:00,76.4,76.43,76.37,76.39,700.0,62.554,62.5786,62.5295,62.5458,700.0
2019-04-10 10:30:00,76.46,76.5,76.44,76.47,3800.0,62.6031,62.6359,62.5868,62.6113,3800.0
2019-04-10 10:40:00,76.44,76.56,76.44,76.55,2658.0,62.5868,62.685,62.5868,62.6768,2658.0
2019-04-10 10:50:00,76.5,76.55,76.5,76.52,1000.0,62.6359,62.6768,62.6359,62.6523,1000.0
2019-04-10 11:00:00,76.52,76.53,76.43,76.43,559.0,62.6523,62.6605,62.5786,62.5786,559.0
2019-04-10 11:10:00,76.4,76.44,76.33,76.34,500.0,62.554,62.5868,62.4967,62.5049,500.0
2019-04-10 11:20:00,76.37,76.37,76.3,76.36,700.0,62.5295,62.5295,62.4721,62.5213,700.0
2019-04-10 11:30:00,76.36,76.36,76.36,76.36,0.0,62.5213,62.5213,62.5213,62.5213,0.0
2019-04-10 11:40:00,76.38,76.39,76.38,76.39,400.0,62.5376,62.5458,62.5376,62.5458,400.0
2019-04-10 11:50:00,76.42,76.42,76.38,76.38,300.0,62.5704,62.5704,62.5376,62.5376,300.0
2019-04-10 12:00:00,76.31,76.31,76.28,76.28,400.0,62.4803,62.4803,62.4558,62.4558,400.0
2019-04-10 12:10:00,76.24,76.29,76.24,76.29,800.0,62.423,62.464,62.423,62.464,800.0
2019-04-10 12:20:00,76.29,76.3,76.27,76.3,300.0,62.464,62.4721,62.4476,62.4721,300.0
2019-04-10 12:30:00,76.34,76.38,76.32,76.32,3069.0,62.5049,62.5376,62.4885,62.4885,3069.0
2019-04-10 12:40:00,76.29,76.31,76.29,76.31,200.0,62.464,62.4803,62.464,62.4803,200.0
2019-04-10 12:50:00,76.28,76.28,76.23,76.23,300.0,62.4558,62.4558,62.4148,62.4148,300.0
2019-04-10 13:00:00,76.25,76.27,76.25,76.27,1000.0,62.4312,62.4476,62.4312,62.4476,1000.0
2019-04-10 13:10:00,76.3,76.33,76.3,76.33,621.0,62.4721,62.4967,62.4721,62.4967,621.0
2019-04-10 13:20:00,76.36,76.39,76.36,76.38,3178.0,62.5213,62.5458,62.5213,62.5376,3178.0
2019-04-10 13:30:00,76.37,76.37,76.37,76.37,100.0,62.5295,62.5295,62.5295,62.5295,100.0
2019-04-10 13:40:00,76.37,76.37,76.34,76.34,300.0,62.5295,62.5295,62.5049,62.5049,300.0
2019-04-10 13:50:00,76.4,76.55,76.39,76.55,7055.0,62.554,62.6768,62.5458,62.6768,7055.0
2019-04-10 14:00:00,76.47,76.47,76.4,76.43,1100.0,62.6113,62.6113,62.554,62.5786,1100.0
2019-04-10 14:10:00,76.44,76.48,76.44,76.48,2300.0,62.5868,62.6195,62.5868,62.6195,2300.0
2019-04-10 14:20:00,76.44,76.44,76.39,76.43,700.0,62.5868,62.5868,62.5458,62.5786,700.0
2019-04-10 14:30:00,76.42,76.43,76.4,76.4,400.0,62.5704,62.5786,62.554,62.554,400.0
2019-04-10 14:40:00,76.39,76.42,76.39,76.42,800.0,62.5458,62.5704,62.5458,62.5704,800.0
2019-04-10 14:50:00,76.38,76.43,76.38,76.41,1600.0,62.5376,62.5786,62.5376,62.5622,1600.0
2019-04-10 15:00:00,76.41,76.5,76.41,76.5,1132.0,62.5622,62.6359,62.5622,62.6359,1132.0
2019-04-10 15:10:00,76.48,76.5,76.42,76.48,2600.0,62.6195,62.6359,62.5704,62.6195,2600.0
2019-04-10 15:20:00,76.47,76.47,76.39,76.39,1400.0,62.6113,62.6113,62.5458,62.5458,1400.0
2019-04-10 15:30:00,76.39,76.43,76.26,76.43,4660.0,62.5458,62.5786,62.4394,62.5786,4660.0
2019-04-10 15:40:00,76.4,76.42,76.31,76.34,1900.0,62.554,62.5704,62.4803,62.5049,1900.0
2019-04-10 15:50:00,76.37,76.53,76.32,76.52,7982.0,62.5295,62.6605,62.4885,62.6523,7982.0
2019-04-11 09:30:00,76.48,76.65,76.46,76.63,9928.0,62.6195,62.7587,62.6031,62.7423,9928.0
2019-04-11 09:40:00,76.63,76.83,76.61,76.83,1950.0,62.7423,62.9061,62.726,62.9061,1950.0
2019-04-11 09:50:00,76.87,76.87,76.71,76.83,3586.0,62.9388,62.9388,62.8078,62.9061,3586.0
2019-04-11 10:00:00,76.86,76.94,76.78,76.85,5580.0,62.9307,62.9962,62.8652,62.9225,5580.0
2019-04-11 10:10:00,76.83,76.83,76.53,76.6,1700.0,62.9061,62.9061,62.6605,62.7178,1700.0
2019-04-11 10:20:00,76.5,76.55,76.5,76.55,600.0,62.6359,62.6768,62.6359,62.6768,600.0
2019-04-11 10:30:00,76.52,76.54,76.44,76.44,2550.0,62.6523,62.6686,62.5868,62.5868,2550.0
2019-04-11 10:40:00,76.45,76.52,76.44,76.44,1100.0,62.595,62.6523,62.5868,62.5868,1100.0
2019-04-11 10:50:00,76.49,76.53,76.49,76.52,462.0,62.6277,62.6605,62.6277,62.6523,462.0
2019-04-11 11:00:00,76.56,76.6,76.52,76.53,1246.0,62.685,62.7178,62.6523,62.6605,1246.0
2019-04-11 11:10:00,76.53,76.55,76.48,76.48,2247.0,62.6605,62.6768,62.6195,62.6195,2247.0
2019-04-11 11:20:00,76.46,76.46,76.39,76.42,1500.0,62.6031,62.6031,62.5458,62.5704,1500.0
2019-04-11 11:30:00,76.41,76.41,76.37,76.39,900.0,62.5622,62.5622,62.5295,62.5458,900.0
2019-04-11 11:40:00,76.29,76.29,76.15,76.23,1585.0,62.464,62.464,62.3493,62.4148,1585.0
2019-04-11 11:50:00,76.31,76.32,76.16,76.16,1000.0,62.4803,62.4885,62.3575,62.3575,1000.0
2019-04-11 12:00:00,76.17,76.23,76.14,76.17,2050.0,62.3657,62.4148,62.3411,62.3657,2050.0
2019-04-11 12:10:00,76.17,76.17,76.13,76.13,300.0,62.3657,62.3657,62.333,62.333,300.0
2019-04-11 12:20:00,76.19,76.19,76.17,76.17,200.0,62.3821,62.3821,62.3657,62.3657,200.0
2019-04-11 12:30:00,76.18,76.25,76.18,76.25,3501.0,62.3739,62.4312,62.3739,62.4312,3501.0
2019-04-11 12:40:00,76.26,76.29,76.25,76.25,700.0,62.4394,62.464,62.4312,62.4312,700.0
2019-04-11 12:50:00,76.25,76.32,76.25,76.32,800.0,62.4312,62.4885,62.4312,62.4885,800.0
2019-04-11 13:00:00,76.32,76.32,76.32,76.32,0.0,62.4885,62.4885,62.4885,62.4885,0.0
2019-04-11 13:10:00,76.3,76.31,76.3,76.31,200.0,62.4721,62.4803,62.4721,62.4803,200.0
2019-04-11 13:20:00,76.29,76.3,76.28,76.29,800.0,62.464,62.4721,62.4558,62.464,800.0
2019-04-11 13:30:00,76.31,76.31,76.27,76.27,800.0,62.4803,62.4803,62.4476,62.4476,800.0
2019-04-11 13:40:00,76.26,76.31,76.26,76.31,300.0,62.4394,62.4803,62.4394,62.4803,300.0
2019-04-11 13:50:00,76.3,76.32,76.26,76.26,500.0,62.4721,62.4885,62.4394,62.4394,500.0
2019-04-11 14:00:00,76.27,76.3,76.26,76.26,1300.0,62.4476,62.4721,62.4394,62.4394,1300.0
2019-04-11 14:10:00,76.24,76.28,76.21,76.22,900.0,62.423,62.4558,62.3985,62.4066,900.0
2019-04-11 14:20:00,76.21,76.23,76.16,76.16,1600.0,62.3985,62.4148,62.3575,62.3575,1600.0
2019-04-11 14:30:00,76.15,76.17,76.13,76.13,1400.0,62.3493,62.3657,62.333,62.333,1400.0
2019-04-11 14:40:00,76.09,76.2,76.09,76.2,1800.0,62.3002,62.3903,62.3002,62.3903,1800.0
2019-04-11 14:50:00,76.22,76.23,76.21,76.22,1000.0,62.4066,62.4148,62.3985,62.4066,1000.0
2019-04-11 15:00:00,76.23,76.26,76.21,76.22,1284.0,62.4148,62.4394,62.3985,62.4066,1284.0
2019-04-11 15:10:00,76.14,76.14,76.1,76.13,1383.0,62.3411,62.3411,62.3084,62.333,1383.0
2019-04-11 15:20:00,76.08,76.21,76.08,76.21,1424.0,62.292,62.3985,62.292,62.3985,1424.0
2019-04-11 15:30:00,76.23,76.42,76.23,76.38,4045.0,62.4148,62.5704,62.4148,62.5376,4045.0
2019-04-11 15:40:00,76.3,76.43,76.3,76.42,4088.0,62.4721,62.5786,62.4721,62.5704,4088.0
2019-04-11 15:50:00,76.43,76.53,76.42,76.49,17177.0,62.5786,62.6605,62.5704,62.6277,17177.0
2019-04-12 09:30:00,76.07,76.09,75.32,75.35,5632.0,62.2838,62.3002,61.6697,61.6943,5632.0
2019-04-12 09:40:00,75.41,75.9,75.41,75.69,2110.0,61.7434,62.1446,61.7434,61.9727,2110.0
2019-04-12 09:50:00,75.75,75.87,75.65,75.65,1600.0,62.0218,62.1201,61.9399,61.9399,1600.0
2019-04-12 10:00:00,75.77,75.82,75.77,75.77,705.0,62.0382,62.0791,62.0382,62.0382,705.0
2019-04-12 10:10:00,75.82,75.87,75.8,75.87,1300.0,62.0791,62.1201,62.0628,62.1201,1300.0
2019-04-12 10:20:00,75.86,75.94,75.82,75.92,2000.0,62.1119,62.1774,62.0791,62.161,2000.0
2019-04-12 10:30:00,75.94,76.06,75.9,75.99,1300.0,62.1774,62.2756,62.1446,62.2183,1300.0
2019-04-12 10:40:00,75.95,76.05,75.95,76.02,600.0,62.1856,62.2675,62.1856,62.2429,600.0
2019-04-12 10:50:00,75.92,75.92,75.92,75.92,200.0,62.161,62.161,62.161,62.161,200.0
2019-04-12 11:00:00,75.86,75.87,75.81,75.81,1000.0,62.1119,62.1201,62.0709,62.0709,1000.0
2019-04-12 11:10:00,75.68,75.72,75.68,75.72,400.0,61.9645,61.9973,61.9645,61.9973,400.0
2019-04-12 11:20:00,75.8,75.8,75.78,75.78,200.0,62.0628,62.0628,62.0464,62.0464,200.0
2019-04-12 11:30:00,75.82,75.88,75.82,75.87,500.0,62.0791,62.1283,62.0791,62.1201,500.0
2019-04-12 11:40:00,75.86,75.86,75.79,75.79,1500.0,62.1119,62.1119,62.0546,62.0546,1500.0
2019-04-12 11:50:00,75.81,75.81,75.77,75.77,1100.0,62.0709,62.0709,62.0382,62.0382,1100.0
2019-04-12 12:00:00,75.8,75.89,75.77,75.89,1000.0,62.0628,62.1364,62.0382,62.1364,1000.0
2019-04-12 12:10:00,75.9,75.92,75.9,75.92,300.0,62.1446,62.161,62.1446,62.161,300.0
2019-04-12 12:20:00,75.92,75.92,75.87,75.87,400.0,62.161,62.161,62.1201,62.1201,400.0
2019-04-12 12:30:00,75.91,75.91,75.9,75.9,500.0,62.1528,62.1528,62.1446,62.1446,500.0
2019-04-12 12:40:00,75.96,75.99,75.96,75.99,200.0,62.1938,62.2183,62.1938,62.2183,200.0
2019-04-12 12:50:00,76.09,76.15,76.08,76.15,600.0,62.3002,62.3493,62.292,62.3493,600.0
2019-04-12 13:00:00,76.15,76.15,76.15,76.15,0.0,62.3493,62.3493,62.3493,62.3493,0.0
2019-04-12 13:10:00,76.18,76.23,76.17,76.23,900.0,62.3739,62.4148,62.3657,62.4148,900.0
2019-04-12 13:20:00,76.24,76.24,76.13,76.13,1500.0,62.423,62.423,62.333,62.333,1500.0
2019-04-12 13:30:00,76.15,76.15,76.07,76.1,600.0,62.3493,62.3493,62.2838,62.3084,600.0
2019-04-12 13:40:00,76.13,76.14,76.09,76.12,1332.0,62.333,62.3411,62.3002,62.3248,1332.0
2019-04-12 13:50:00,76.11,76.11,76.07,76.07,1256.0,62.3166,62.3166,62.2838,62.2838,1256.0
2019-04-12 14:00:00,76.05,76.11,76.05,76.09,800.0,62.2675,62.3166,62.2675,62.3002,800.0
2019-04-12 14:10:00,76.07,76.07,75.97,75.99,900.0,62.2838,62.2838,62.2019,62.2183,900.0
2019-04-12 14:20:00,76.15,76.19,76.15,76.19,200.0,62.3493,62.3821,62.3493,62.3821,200.0
2019-04-12 14:30:00,76.21,76.26,76.21,76.26,900.0,62.3985,62.4394,62.3985,62.4394,900.0
2019-04-12 14:40:00,76.31,76.33,76.25,76.29,1000.0,62.4803,62.4967,62.4312,62.464,1000.0
2019-04-12 14:50:00,76.3,76.3,76.25,76.26,1961.0,62.4721,62.4721,62.4312,62.4394,1961.0
2019-04-12 15:00:00,76.21,76.24,76.21,76.24,800.0,62.3985,62.423,62.3985,62.423,800.0
2019-04-12 15:10:00,76.29,76.33,76.28,76.33,800.0,62.464,62.4967,62.4558,62.4967,800.0
2019-04-12 15:20:00,76.32,76.38,76.31,76.36,1400.0,62.4885,62.5376,62.4803,62.5213,1400.0
2019-04-12 15:30:00,76.32,76.38,76.3,76.37,1900.0,62.4885,62.5376,62.4721,62.5295,1900.0
2019-04-12 15:40:00,76.37,76.38,76.29,76.34,2400.0,62.5295,62.5376,62.464,62.5049,2400.0
2019-04-12 15:50:00,76.35,76.46,76.27,76.46,9196.0,62.5131,62.6031,62.4476,62.6031,9196.0
2019-04-15 09:30:00,76.44,76.53,76.16,76.53,1801.0,62.5868,62.6605,62.3575,62.6605,1801.0
2019-04-15 09:40:00,76.43,76.43,76.36,76.36,200.0,62.5786,62.5786,62.5213,62.5213,200.0
2019-04-15 09:50:00,76.31,76.41,76.12,76.12,1023.0,62.4803,62.5622,62.3248,62.3248,1023.0
2019-04-15 10:00:00,76.09,76.17,76.05,76.13,900.0,62.3002,62.3657,62.2675,62.333,900.0
2019-04-15 10:10:00,76.1,76.2,76.09,76.2,1690.0,62.3084,62.3903,62.3002,62.3903,1690.0
2019-04-15 10:20:00,76.19,76.24,76.17,76.2,1200.0,62.3821,62.423,62.3657,62.3903,1200.0
2019-04-15 10:30:00,76.27,76.27,76.17,76.23,400.0,62.4476,62.4476,62.3657,62.4148,400.0
2019-04-15 10:40:00,76.21,76.21,76.16,76.16,200.0,62.3985,62.3985,62.3575,62.3575,200.0
2019-04-15 10:50:00,76.16,76.18,76.13,76.13,900.0,62.3575,62.3739,62.333,62.333,900.0
2019-04-15 11:00:00,76.21,76.21,76.19,76.19,200.0,62.3985,62.3985,62.3821,62.3821,200.0
2019-04-15 11:10:00,76.18,76.31,76.18,76.31,1100.0,62.3739,62.4803,62.3739,62.4803,1100.0
2019-04-15 11:20:00,76.33,76.33,76.17,76.17,300.0,62.4967,62.4967,62.3657,62.3657,300.0
2019-04-15 11:30:00,76.2,76.2,76.19,76.2,500.0,62.3903,62.3903,62.3821,62.3903,500.0
2019-04-15 11:40:00,76.15,76.26,76.12,76.24,800.0,62.3493,62.4394,62.3248,62.423,800.0
2019-04-15 11:50:00,76.27,76.27,76.21,76.21,500.0,62.4476,62.4476,62.3985,62.3985,500.0
2019-04-15 12:00:00,76.2,76.3,76.2,76.3,786.0,62.3903,62.4721,62.3903,62.4721,786.0
2019-04-15 12:10:00,76.25,76.35,76.25,76.34,700.0,62.4312,62.5131,62.4312,62.5049,700.0
2019-04-15 12:20:00,76.32,76.33,76.32,76.33,400.0,62.4885,62.4967,62.4885,62.4967,400.0
2019-04-15 12:30:00,76.36,76.41,76.36,76.37,1000.0,62.5213,62.5622,62.5213,62.5295,1000.0
2019-04-15 12:40:00,76.4,76.4,76.36,76.38,500.0,62.554,62.554,62.5213,62.5376,500.0
2019-04-15 12:50:00,76.37,76.38,76.37,76.38,400.0,62.5295,62.5376,62.5295,62.5376,400.0
2019-04-15 13:00:00,76.39,76.42,76.39,76.41,300.0,62.5458,62.5704,62.5458,62.5622,300.0
2019-04-15 13:10:00,76.44,76.44,76.42,76.42,300.0,62.5868,62.5868,62.5704,62.5704,300.0
2019-04-15 13:20:00,76.44,76.48,76.42,76.42,700.0,62.5868,62.6195,62.5704,62.5704,700.0
2019-04-15 13:30:00,76.42,76.44,76.42,76.42,500.0,62.5704,62.5868,62.5704,62.5704,500.0
2019-04-15 13:40:00,76.45,76.45,76.39,76.43,600.0,62.595,62.595,62.5458,62.5786,600.0
2019-04-15 13:50:00,76.43,76.43,76.42,76.42,300.0,62.5786,62.5786,62.5704,62.5704,300.0
2019-04-15 14:00:00,76.38,76.45,76.38,76.45,800.0,62.5376,62.595,62.5376,62.595,800.0
2019-04-15 14:10:00,76.4,76.4,76.38,76.38,200.0,62.554,62.554,62.5376,62.5376,200.0
2019-04-15 14:20:00,76.35,76.35,76.34,76.34,500.0,62.5131,62.5131,62.5049,62.5049,500.0
2019-04-15 14:30:00,76.37,76.37,76.31,76.31,200.0,62.5295,62.5295,62.4803,62.4803,200.0
2019-04-15 14:40:00,76.31,76.31,76.31,76.31,0.0,62.4803,62.4803,62.4803,62.4803,0.0
2019-04-15 14:50:00,76.25,76.27,76.2,76.22,800.0,62.4312,62.4476,62.3903,62.4066,800.0
2019-04-15 15:00:00,76.23,76.31,76.22,76.31,500.0,62.4148,62.4803,62.4066,62.4803,500.0
2019-04-15 15:10:00,76.32,76.32,76.28,76.29,500.0,62.4885,62.4885,62.4558,62.464,500.0
2019-04-15 15:20:00,76.3,76.37,76.3,76.36,600.0,62.4721,62.5295,62.4721,62.5213,600.0
2019-04-15 15:30:00,76.34,76.45,76.33,76.45,1300.0,62.5049,62.595,62.4967,62.595,1300.0
2019-04-15 15:40:00,76.46,76.48,76.38,76.47,3800.0,62.6031,62.6195,62.5376,62.6113,3800.0
2019-04-15 15:50:00,76.44,76.55,76.39,76.4,11720.0,62.5868,62.6768,62.5458,62.554,11720.0
2019-04-16 09:30:00,76.41,76.41,76.23,76.23,500.0,62.5622,62.5622,62.4148,62.4148,500.0
2019-04-16 09:40:00,76.24,76.24,76.18,76.18,300.0,62.423,62.423,62.3739,62.3739,300.0
2019-04-16 09:50:00,76.38,76.38,76.23,76.23,625.0,62.5376,62.5376,62.4148,62.4148,625.0
2019-04-16 10:00:00,76.11,76.13,76.02,76.02,300.0,62.3166,62.333,62.2429,62.2429,300.0
2019-04-16 10:10:00,76.01,76.01,75.9,75.95,950.0,62.2347,62.2347,62.1446,62.1856,950.0
2019-04-16 10:20:00,75.95,75.95,75.68,75.68,500.0,62.1856,62.1856,61.9645,61.9645,500.0
2019-04-16 10:30:00,75.66,75.72,75.65,75.67,700.0,61.9481,61.9973,61.9399,61.9563,700.0
2019-04-16 10:40:00,75.54,75.54,75.43,75.43,600.0,61.8499,61.8499,61.7598,61.7598,600.0
2019-04-16 10:50:00,75.45,75.5,75.43,75.5,1200.0,61.7762,61.8171,61.7598,61.8171,1200.0
2019-04-16 11:00:00,75.44,75.44,75.32,75.35,1860.0,61.768,61.768,61.6697,61.6943,1860.0
2019-04-16 11:10:00,75.31,75.32,75.25,75.28,600.0,61.6616,61.6697,61.6124,61.637,600.0
2019-04-16 11:20:00,75.21,75.22,75.14,75.14,600.0,61.5797,61.5879,61.5224,61.5224,600.0
2019-04-16 11:30:00,75.14,75.14,74.96,74.96,1100.0,61.5224,61.5224,61.375,61.375,1100.0
2019-04-16 11:40:00,74.9,74.9,74.76,74.76,1035.0,61.3259,61.3259,61.2112,61.2112,1035.0
2019-04-16 11:50:00,74.72,74.72,74.52,74.52,1856.0,61.1785,61.1785,61.0147,61.0147,1856.0
2019-04-16 12:00:00,74.56,74.56,74.29,74.43,1500.0,61.0475,61.0475,60.8264,60.941,1500.0
2019-04-16 12:10:00,74.43,74.43,74.28,74.28,1100.0,60.941,60.941,60.8182,60.8182,1100.0
2019-04-16 12:20:00,74.27,74.4,74.27,74.32,1254.0,60.81,60.9165,60.81,60.851,1254.0
2019-04-16 12:30:00,74.29,74.35,74.21,74.21,1000.0,60.8264,60.8755,60.7609,60.7609,1000.0
2019-04-16 12:40:00,74.26,74.3,74.2,74.2,1300.0,60.8019,60.8346,60.7527,60.7527,1300.0
2019-04-16 12:50:00,74.17,74.24,74.13,74.24,1200.0,60.7282,60.7855,60.6954,60.7855,1200.0
2019-04-16 13:00:00,74.24,74.29,74.24,74.27,1100.0,60.7855,60.8264,60.7855,60.81,1100.0
2019-04-16 13:10:00,74.26,74.26,74.15,74.16,700.0,60.8019,60.8019,60.7118,60.72,700.0
2019-04-16 13:20:00,74.12,74.17,74.1,74.17,500.0,60.6872,60.7282,60.6708,60.7282,500.0
2019-04-16 13:30:00,74.19,74.19,74.13,74.14,1300.0,60.7445,60.7445,60.6954,60.7036,1300.0
2019-04-16 13:40:00,74.02,74.02,74.02,74.02,100.0,60.6053,60.6053,60.6053,60.6053,100.0
2019-04-16 13:50:00,73.86,73.87,73.82,73.82,400.0,60.4743,60.4825,60.4416,60.4416,400.0
2019-04-16 14:00:00,73.75,73.75,73.61,73.62,1100.0,60.3843,60.3843,60.2697,60.2778,1100.0
2019-04-16 14:10:00,73.6,73.6,73.5,73.51,800.0,60.2615,60.2615,60.1796,60.1878,800.0
2019-04-16 14:20:00,73.66,73.77,73.66,73.77,600.0,60.3106,60.4007,60.3106,60.4007,600.0
2019-04-16 14:30:00,73.84,74.02,73.84,74.02,500.0,60.458,60.6053,60.458,60.6053,500.0
2019-04-16 14:40:00,74.03,74.08,74.0,74.07,1243.0,60.6135,60.6545,60.589,60.6463,1243.0
2019-04-16 14:50:00,74.03,74.03,73.92,73.95,1100.0,60.6135,60.6135,60.5235,60.548,1100.0
2019-04-16 15:00:00,74.01,74.01,73.92,73.92,1300.0,60.5972,60.5972,60.5235,60.5235,1300.0
2019-04-16 15:10:00,73.91,73.97,73.91,73.96,1839.0,60.5153,60.5644,60.5153,60.5562,1839.0
2019-04-16 15:20:00,73.91,73.94,73.77,73.83,2488.0,60.5153,60.5398,60.4007,60.4498,2488.0
2019-04-16 15:30:00,73.85,73.85,73.6,73.71,3412.0,60.4662,60.4662,60.2615,60.3515,3412.0
2019-04-16 15:40:00,73.74,73.78,73.61,73.68,3867.0,60.3761,60.4088,60.2697,60.327,3867.0
2019-04-16 15:50:00,73.67,73.72,73.64,73.68,13436.0,60.3188,60.3597,60.2942,60.327,13436.0
2019-04-17 09:30:00,73.9,73.9,72.93,72.93,1600.0,60.5071,60.5071,59.7129,59.7129,1600.0
2019-04-17 09:40:00,72.89,73.0,72.76,72.92,2433.0,59.6801,59.7702,59.5737,59.7047,2433.0
2019-04-17 09:50:00,72.8,72.83,72.44,72.6,1500.0,59.6064,59.631,59.3117,59.4427,1500.0
2019-04-17 10:00:00,72.46,72.46,72.15,72.15,700.0,59.3281,59.3281,59.0742,59.0742,700.0
2019-04-17 10:10:00,72.21,72.53,72.21,72.53,1591.0,59.1234,59.3854,59.1234,59.3854,1591.0
2019-04-17 10:20:00,72.6,72.6,72.17,72.17,5320.0,59.4427,59.4427,59.0906,59.0906,5320.0
2019-04-17 10:30:00,72.3,72.3,72.12,72.14,1600.0,59.1971,59.1971,59.0497,59.0661,1600.0
2019-04-17 10:40:00,72.16,72.18,72.1,72.1,1500.0,59.0824,59.0988,59.0333,59.0333,1500.0
2019-04-17 10:50:00,72.1,72.1,71.86,71.86,7997.0,59.0333,59.0333,58.8368,58.8368,7997.0
2019-04-17 11:00:00,71.85,72.03,71.84,72.03,4100.0,58.8286,58.976,58.8204,58.976,4100.0
2019-04-17 11:10:00,72.03,72.11,72.0,72.06,1200.0,58.976,59.0415,58.9514,59.0006,1200.0
2019-04-17 11:20:00,72.03,72.2,72.0,72.19,2800.0,58.976,59.1152,58.9514,59.107,2800.0
2019-04-17 11:30:00,72.19,72.23,72.09,72.09,900.0,59.107,59.1397,59.0251,59.0251,900.0
2019-04-17 11:40:00,72.0,72.05,71.99,72.03,1200.0,58.9514,58.9924,58.9432,58.976,1200.0
2019-04-17 11:50:00,72.09,72.09,72.07,72.07,1100.0,59.0251,59.0251,59.0087,59.0087,1100.0
2019-04-17 12:00:00,72.06,72.07,71.99,72.04,1154.0,59.0006,59.0087,58.9432,58.9842,1154.0
2019-04-17 12:10:00,71.97,72.05,71.95,71.95,1000.0,58.9269,58.9924,58.9105,58.9105,1000.0
2019-04-17 12:20:00,71.95,72.21,71.93,72.18,1835.0,58.9105,59.1234,58.8941,59.0988,1835.0
2019-04-17 12:30:00,72.13,72.16,72.01,72.16,900.0,59.0579,59.0824,58.9596,59.0824,900.0
2019-04-17 12:40:00,72.12,72.18,72.12,72.17,1400.0,59.0497,59.0988,59.0497,59.0906,1400.0
2019-04-17 12:50:00,72.15,72.3,72.15,72.3,3689.0,59.0742,59.1971,59.0742,59.1971,3689.0
2019-04-17 13:00:00,72.29,72.33,72.23,72.27,1700.0,59.1889,59.2216,59.1397,59.1725,1700.0
2019-04-17 13:10:00,72.29,72.45,72.29,72.45,1800.0,59.1889,59.3199,59.1889,59.3199,1800.0
2019-04-17 13:20:00,72.45,72.49,72.35,72.35,2078.0,59.3199,59.3526,59.238,59.238,2078.0
2019-04-17 13:30:00,72.34,72.4,72.31,72.4,900.0,59.2298,59.2789,59.2053,59.2789,900.0
2019-04-17 13:40:00,72.39,72.42,72.39,72.42,400.0,59.2708,59.2953,59.2708,59.2953,400.0
2019-04-17 13:50:00,72.38,72.41,72.38,72.41,500.0,59.2626,59.2871,59.2626,59.2871,500.0
2019-04-17 14:00:00,72.45,72.47,72.42,72.45,1100.0,59.3199,59.3363,59.2953,59.3199,1100.0
2019-04-17 14:10:00,72.46,72.55,72.46,72.55,400.0,59.3281,59.4018,59.3281,59.4018,400.0
2019-04-17 14:20:00,72.56,72.56,72.48,72.49,600.0,59.4099,59.4099,59.3444,59.3526,600.0
2019-04-17 14:30:00,72.57,72.64,72.56,72.56,700.0,59.4181,59.4754,59.4099,59.4099,700.0
2019-04-17 14:40:00,72.62,72.62,72.59,72.59,300.0,59.4591,59.4591,59.4345,59.4345,300.0
2019-04-17 14:50:00,72.64,72.73,72.64,72.66,1000.0,59.4754,59.5491,59.4754,59.4918,1000.0
2019-04-17 15:00:00,72.71,72.81,72.71,72.78,800.0,59.5328,59.6146,59.5328,59.5901,800.0
2019-04-17 15:10:00,72.77,72.77,72.71,72.75,1900.0,59.5819,59.5819,59.5328,59.5655,1900.0
2019-04-17 15:20:00,72.77,72.78,72.7,72.78,1968.0,59.5819,59.5901,59.5246,59.5901,1968.0
2019-04-17 15:30:00,72.76,72.82,72.71,72.8,1600.0,59.5737,59.6228,59.5328,59.6064,1600.0
2019-04-17 15:40:00,72.77,72.77,72.5,72.5,3412.0,59.5819,59.5819,59.3608,59.3608,3412.0
2019-04-17 15:50:00,72.48,72.5,72.27,72.27,12710.0,59.3444,59.3608,59.1725,59.1725,12710.0
2019-04-18 09:30:00,72.33,72.37,72.13,72.37,700.0,59.2216,59.2544,59.0579,59.2544,700.0
2019-04-18 09:40:00,72.77,72.77,72.66,72.66,300.0,59.5819,59.5819,59.4918,59.4918,300.0
2019-04-18 09:50:00,72.62,72.63,72.59,72.62,400.0,59.4591,59.4673,59.4345,59.4591,400.0
2019-04-18 10:00:00,72.52,72.68,72.49,72.62,900.0,59.3772,59.5082,59.3526,59.4591,900.0
2019-04-18 10:10:00,72.6,72.72,72.6,72.72,1017.0,59.4427,59.5409,59.4427,59.5409,1017.0
2019-04-18 10:20:00,72.76,72.76,72.61,72.67,2400.0,59.5737,59.5737,59.4509,59.5,2400.0
2019-04-18 10:30:00,72.53,72.61,72.53,72.61,500.0,59.3854,59.4509,59.3854,59.4509,500.0
2019-04-18 10:40:00,72.68,73.03,72.68,73.03,400.0,59.5082,59.7948,59.5082,59.7948,400.0
2019-04-18 10:50:00,73.02,73.02,72.85,72.91,600.0,59.7866,59.7866,59.6474,59.6965,600.0
2019-04-18 11:00:00,72.89,72.95,72.85,72.88,1998.0,59.6801,59.7293,59.6474,59.6719,1998.0
2019-04-18 11:10:00,72.85,72.94,72.85,72.91,900.0,59.6474,59.7211,59.6474,59.6965,900.0
2019-04-18 11:20:00,72.81,72.86,72.77,72.78,800.0,59.6146,59.6556,59.5819,59.5901,800.0
2019-04-18 11:30:00,72.89,73.0,72.87,73.0,600.0,59.6801,59.7702,59.6638,59.7702,600.0
2019-04-18 11:40:00,72.97,73.11,72.97,73.11,400.0,59.7456,59.8603,59.7456,59.8603,400.0
2019-04-18 11:50:00,73.01,73.01,72.98,72.98,300.0,59.7784,59.7784,59.7538,59.7538,300.0
2019-04-18 12:00:00,73.0,73.04,72.99,73.04,700.0,59.7702,59.803,59.762,59.803,700.0
2019-04-18 12:10:00,73.05,73.13,73.04,73.09,1100.0,59.8111,59.8766,59.803,59.8439,1100.0
2019-04-18 12:20:00,73.06,73.15,73.05,73.15,799.0,59.8193,59.893,59.8111,59.893,799.0
2019-04-18 12:30:00,73.19,73.29,73.19,73.22,800.0,59.9258,60.0076,59.9258,59.9503,800.0
2019-04-18 12:40:00,73.27,73.27,73.25,73.25,206.0,59.9913,59.9913,59.9749,59.9749,206.0
2019-04-18 12:50:00,73.32,73.32,73.23,73.23,450.0,60.0322,60.0322,59.9585,59.9585,450.0
2019-04-18 13:00:00,73.28,73.3,73.27,73.3,604.0,59.9995,60.0158,59.9913,60.0158,604.0
2019-04-18 13:10:00,73.34,73.34,73.21,73.25,900.0,60.0486,60.0486,59.9421,59.9749,900.0
2019-04-18 13:20:00,73.32,73.35,73.32,73.35,200.0,60.0322,60.0568,60.0322,60.0568,200.0
2019-04-18 13:30:00,73.42,73.43,73.38,73.38,700.0,60.1141,60.1223,60.0813,60.0813,700.0
2019-04-18 13:40:00,73.33,73.33,73.29,73.32,300.0,60.0404,60.0404,60.0076,60.0322,300.0
2019-04-18 13:50:00,73.37,73.37,73.35,73.35,200.0,60.0731,60.0731,60.0568,60.0568,200.0
2019-04-18 14:00:00,73.28,73.28,73.28,73.28,500.0,59.9995,59.9995,59.9995,59.9995,500.0
2019-04-18 14:10:00,73.28,73.29,73.23,73.23,1000.0,59.9995,60.0076,59.9585,59.9585,1000.0
2019-04-18 14:20:00,73.22,73.22,73.2,73.22,600.0,59.9503,59.9503,59.934,59.9503,600.0
2019-04-18 14:30:00,73.19,73.19,73.12,73.14,600.0,59.9258,59.9258,59.8685,59.8848,600.0
2019-04-18 14:40:00,73.24,73.24,73.23,73.24,400.0,59.9667,59.9667,59.9585,59.9667,400.0
2019-04-18 14:50:00,73.22,73.22,73.2,73.2,400.0,59.9503,59.9503,59.934,59.934,400.0
2019-04-18 15:00:00,73.15,73.16,73.15,73.16,300.0,59.893,59.9012,59.893,59.9012,300.0
2019-04-18 15:10:00,73.16,73.16,73.16,73.16,0.0,59.9012,59.9012,59.9012,59.9012,0.0
2019-04-18 15:20:00,73.27,73.3,73.27,73.3,700.0,59.9913,60.0158,59.9913,60.0158,700.0
2019-04-18 15:30:00,73.3,73.3,73.16,73.18,1298.0,60.0158,60.0158,59.9012,59.9176,1298.0
2019-04-18 15:40:00,73.15,73.23,73.15,73.22,1000.0,59.893,59.9585,59.893,59.9503,1000.0
2019-04-18 15:50:00,73.23,73.25,73.1,73.22,5774.0,59.9585,59.9749,59.8521,59.9503,5774.0
2019-04-22 09:30:00,72.93,72.93,72.68,72.79,1700.0,59.7129,59.7129,59.5082,59.5983,1700.0
2019-04-22 09:40:00,72.77,72.77,72.55,72.55,600.0,59.5819,59.5819,59.4018,59.4018,600.0
2019-04-22 09:50:00,72.54,72.54,72.27,72.33,1000.0,59.3936,59.3936,59.1725,59.2216,1000.0
2019-04-22 10:00:00,72.55,72.55,72.29,72.29,800.0,59.4018,59.4018,59.1889,59.1889,800.0
2019-04-22 10:10:00,72.29,72.38,72.29,72.38,200.0,59.1889,59.2626,59.1889,59.2626,200.0
2019-04-22 10:20:00,72.27,72.5,72.21,72.5,600.0,59.1725,59.3608,59.1234,59.3608,600.0
2019-04-22 10:30:00,72.52,72.53,72.21,72.23,1700.0,59.3772,59.3854,59.1234,59.1397,1700.0
2019-04-22 10:40:00,72.25,72.37,72.21,72.27,1200.0,59.1561,59.2544,59.1234,59.1725,1200.0
2019-04-22 10:50:00,72.33,72.33,72.06,72.06,900.0,59.2216,59.2216,59.0006,59.0006,900.0
2019-04-22 11:00:00,72.04,72.1,72.0,72.0,1700.0,58.9842,59.0333,58.9514,58.9514,1700.0
2019-04-22 11:10:00,71.96,72.02,71.96,72.02,400.0,58.9187,58.9678,58.9187,58.9678,400.0
2019-04-22 11:20:00,71.95,71.95,71.81,71.82,1200.0,58.9105,58.9105,58.7959,58.8041,1200.0
2019-04-22 11:30:00,71.82,71.82,71.7,71.71,800.0,58.8041,58.8041,58.7058,58.714,800.0
2019-04-22 11:40:00,71.68,71.8,71.67,71.7,1600.0,58.6894,58.7877,58.6812,58.7058,1600.0
2019-04-22 11:50:00,71.65,71.66,71.6,71.62,1500.0,58.6649,58.6731,58.6239,58.6403,1500.0
2019-04-22 12:00:00,71.62,71.62,71.46,71.46,3000.0,58.6403,58.6403,58.5093,58.5093,3000.0
2019-04-22 12:10:00,71.43,71.52,71.43,71.52,600.0,58.4847,58.5584,58.4847,58.5584,600.0
2019-04-22 12:20:00,71.46,71.46,71.41,71.46,2269.0,58.5093,58.5093,58.4684,58.5093,2269.0
2019-04-22 12:30:00,71.44,71.61,71.38,71.61,1396.0,58.4929,58.6321,58.4438,58.6321,1396.0
2019-04-22 12:40:00,71.67,71.67,71.55,71.56,1316.0,58.6812,58.6812,58.583,58.5912,1316.0
2019-04-22 12:50:00,71.52,71.7,71.52,71.7,1200.0,58.5584,58.7058,58.5584,58.7058,1200.0
2019-04-22 13:00:00,71.68,71.71,71.6,71.6,500.0,58.6894,58.714,58.6239,58.6239,500.0
2019-04-22 13:10:00,71.61,71.67,71.61,71.65,700.0,58.6321,58.6812,58.6321,58.6649,700.0
2019-04-22 13:20:00,71.68,71.81,71.68,71.8,1600.0,58.6894,58.7959,58.6894,58.7877,1600.0
2019-04-22 13:30:00,71.79,71.79,71.7,71.7,400.0,58.7795,58.7795,58.7058,58.7058,400.0
2019-04-22 13:40:00,71.67,71.72,71.64,71.65,1400.0,58.6812,58.7222,58.6567,58.6649,1400.0
2019-04-22 13:50:00,71.57,71.58,71.54,71.58,800.0,58.5994,58.6075,58.5748,58.6075,800.0
2019-04-22 14:00:00,71.53,71.53,71.45,71.45,1900.0,58.5666,58.5666,58.5011,58.5011,1900.0
2019-04-22 14:10:00,71.46,71.47,71.43,71.43,700.0,58.5093,58.5175,58.4847,58.4847,700.0
2019-04-22 14:20:00,71.4,71.4,71.34,71.34,381.0,58.4602,58.4602,58.411,58.411,381.0
2019-04-22 14:30:00,71.26,71.32,71.26,71.32,800.0,58.3455,58.3947,58.3455,58.3947,800.0
2019-04-22 14:40:00,71.33,71.42,71.28,71.41,900.0,58.4029,58.4765,58.3619,58.4684,900.0
2019-04-22 14:50:00,71.43,71.43,71.36,71.36,300.0,58.4847,58.4847,58.4274,58.4274,300.0
2019-04-22 15:00:00,71.36,71.36,71.21,71.21,400.0,58.4274,58.4274,58.3046,58.3046,400.0
2019-04-22 15:10:00,71.19,71.24,71.19,71.24,1202.0,58.2882,58.3292,58.2882,58.3292,1202.0
2019-04-22 15:20:00,71.29,71.41,71.29,71.4,2600.0,58.3701,58.4684,58.3701,58.4602,2600.0
2019-04-22 15:30:00,71.4,71.85,71.4,71.85,4800.0,58.4602,58.8286,58.4602,58.8286,4800.0
2019-04-22 15:40:00,71.86,71.92,71.79,71.8,5100.0,58.8368,58.8859,58.7795,58.7877,5100.0
2019-04-22 15:50:00,71.82,71.92,71.76,71.76,12253.0,58.8041,58.8859,58.7549,58.7549,12253.0
2019-04-23 09:30:00,72.16,72.16,71.89,71.97,700.0,59.0824,59.0824,58.8614,58.9269,700.0
2019-04-23 09:40:00,72.31,72.51,72.11,72.24,2940.0,59.2053,59.369,59.0415,59.1479,2940.0
2019-04-23 09:50:00,72.35,72.38,72.28,72.28,500.0,59.238,59.2626,59.1807,59.1807,500.0
2019-04-23 10:00:00,72.2,72.33,72.2,72.33,682.0,59.1152,59.2216,59.1152,59.2216,682.0
2019-04-23 10:10:00,72.26,72.4,72.15,72.15,421.0,59.1643,59.2789,59.0742,59.0742,421.0
2019-04-23 10:20:00,72.2,72.41,72.2,72.41,701.0,59.1152,59.2871,59.1152,59.2871,701.0
2019-04-23 10:30:00,72.44,72.44,72.44,72.44,100.0,59.3117,59.3117,59.3117,59.3117,100.0
2019-04-23 10:40:00,72.43,72.47,72.43,72.47,600.0,59.3035,59.3363,59.3035,59.3363,600.0
2019-04-23 10:50:00,72.38,72.42,72.31,72.4,3794.0,59.2626,59.2953,59.2053,59.2789,3794.0
2019-04-23 11:00:00,72.36,72.49,72.33,72.4,3214.0,59.2462,59.3526,59.2216,59.2789,3214.0
2019-04-23 11:10:00,72.42,72.43,72.41,72.41,800.0,59.2953,59.3035,59.2871,59.2871,800.0
2019-04-23 11:20:00,72.55,72.83,72.54,72.83,1204.0,59.4018,59.631,59.3936,59.631,1204.0
2019-04-23 11:30:00,72.84,72.98,72.84,72.86,638.0,59.6392,59.7538,59.6392,59.6556,638.0
2019-04-23 11:40:00,72.87,72.95,72.87,72.94,1100.0,59.6638,59.7293,59.6638,59.7211,1100.0
2019-04-23 11:50:00,72.88,72.91,72.88,72.9,772.0,59.6719,59.6965,59.6719,59.6883,772.0
2019-04-23 12:00:00,72.89,72.93,72.89,72.92,500.0,59.6801,59.7129,59.6801,59.7047,500.0
2019-04-23 12:10:00,72.88,73.0,72.85,73.0,2115.0,59.6719,59.7702,59.6474,59.7702,2115.0
2019-04-23 12:20:00,72.99,73.0,72.88,72.88,500.0,59.762,59.7702,59.6719,59.6719,500.0
2019-04-23 12:30:00,72.82,72.82,72.7,72.73,1500.0,59.6228,59.6228,59.5246,59.5491,1500.0
2019-04-23 12:40:00,72.72,72.72,72.68,72.68,200.0,59.5409,59.5409,59.5082,59.5082,200.0
2019-04-23 12:50:00,72.61,72.61,72.52,72.58,747.0,59.4509,59.4509,59.3772,59.4263,747.0
2019-04-23 13:00:00,72.59,72.67,72.59,72.62,1650.0,59.4345,59.5,59.4345,59.4591,1650.0
2019-04-23 13:10:00,72.58,72.58,72.58,72.58,100.0,59.4263,59.4263,59.4263,59.4263,100.0
2019-04-23 13:20:00,72.58,72.58,72.55,72.55,960.0,59.4263,59.4263,59.4018,59.4018,960.0
2019-04-23 13:30:00,72.55,72.63,72.5,72.63,5300.0,59.4018,59.4673,59.3608,59.4673,5300.0
2019-04-23 13:40:00,72.66,72.76,72.65,72.72,1000.0,59.4918,59.5737,59.4836,59.5409,1000.0
2019-04-23 13:50:00,72.72,72.72,72.67,72.67,400.0,59.5409,59.5409,59.5,59.5,400.0
2019-04-23 14:00:00,72.68,72.69,72.68,72.69,310.0,59.5082,59.5164,59.5082,59.5164,310.0
2019-04-23 14:10:00,72.69,72.7,72.69,72.7,1633.0,59.5164,59.5246,59.5164,59.5246,1633.0
2019-04-23 14:20:00,72.68,72.76,72.68,72.69,800.0,59.5082,59.5737,59.5082,59.5164,800.0
2019-04-23 14:30:00,72.69,72.7,72.69,72.7,800.0,59.5164,59.5246,59.5164,59.5246,800.0
2019-04-23 14:40:00,72.7,72.76,72.7,72.73,607.0,59.5246,59.5737,59.5246,59.5491,607.0
2019-04-23 14:50:00,72.7,72.71,72.68,72.71,300.0,59.5246,59.5328,59.5082,59.5328,300.0
2019-04-23 15:00:00,72.67,72.73,72.67,72.73,400.0,59.5,59.5491,59.5,59.5491,400.0
2019-04-23 15:10:00,72.72,72.78,72.72,72.78,300.0,59.5409,59.5901,59.5409,59.5901,300.0
2019-04-23 15:20:00,72.83,72.83,72.78,72.8,1800.0,59.631,59.631,59.5901,59.6064,1800.0
2019-04-23 15:30:00,72.89,72.95,72.74,72.75,1200.0,59.6801,59.7293,59.5573,59.5655,1200.0
2019-04-23 15:40:00,72.72,72.72,72.63,72.67,2600.0,59.5409,59.5409,59.4673,59.5,2600.0
2019-04-23 15:50:00,72.69,72.76,72.65,72.7,7821.0,59.5164,59.5737,59.4836,59.5246,7821.0
2019-04-24 09:30:00,73.05,73.08,72.71,73.05,1500.0,59.8111,59.8357,59.5328,59.8111,1500.0
2019-04-24 09:40:00,73.04,73.1,72.75,72.75,817.0,59.803,59.8521,59.5655,59.5655,817.0
2019-04-24 09:50:00,72.87,73.21,72.87,73.14,8500.0,59.6638,59.9421,59.6638,59.8848,8500.0
2019-04-24 10:00:00,73.19,73.52,73.18,73.52,1775.0,59.9258,60.196,59.9176,60.196,1775.0
2019-04-24 10:10:00,73.61,73.61,73.46,73.49,4820.0,60.2697,60.2697,60.1468,60.1714,4820.0
2019-04-24 10:20:00,73.45,73.65,73.44,73.59,3374.0,60.1386,60.3024,60.1305,60.2533,3374.0
2019-04-24 10:30:00,73.57,73.61,73.5,73.5,677.0,60.2369,60.2697,60.1796,60.1796,677.0
2019-04-24 10:40:00,73.55,73.67,73.54,73.54,2074.0,60.2205,60.3188,60.2123,60.2123,2074.0
2019-04-24 10:50:00,73.49,73.59,73.49,73.55,1708.0,60.1714,60.2533,60.1714,60.2205,1708.0
2019-04-24 11:00:00,73.61,73.61,73.49,73.49,800.0,60.2697,60.2697,60.1714,60.1714,800.0
2019-04-24 11:10:00,73.48,73.51,73.32,73.39,8477.0,60.1632,60.1878,60.0322,60.0895,8477.0
2019-04-24 11:20:00,73.44,73.5,73.38,73.38,700.0,60.1305,60.1796,60.0813,60.0813,700.0
2019-04-24 11:30:00,73.32,73.32,73.16,73.24,1900.0,60.0322,60.0322,59.9012,59.9667,1900.0
2019-04-24 11:40:00,73.21,73.21,73.21,73.21,100.0,59.9421,59.9421,59.9421,59.9421,100.0
2019-04-24 11:50:00,73.09,73.09,73.04,73.04,9700.0,59.8439,59.8439,59.803,59.803,9700.0
2019-04-24 12:00:00,73.07,73.11,73.04,73.08,2800.0,59.8275,59.8603,59.803,59.8357,2800.0
2019-04-24 12:10:00,73.11,73.11,73.09,73.11,400.0,59.8603,59.8603,59.8439,59.8603,400.0
2019-04-24 12:20:00,73.13,73.22,73.13,73.22,200.0,59.8766,59.9503,59.8766,59.9503,200.0
2019-04-24 12:30:00,73.27,73.37,73.27,73.37,900.0,59.9913,60.0731,59.9913,60.0731,900.0
2019-04-24 12:40:00,73.37,73.37,73.3,73.3,700.0,60.0731,60.0731,60.0158,60.0158,700.0
2019-04-24 12:50:00,73.29,73.29,73.19,73.2,3628.0,60.0076,60.0076,59.9258,59.934,3628.0
2019-04-24 13:00:00,73.16,73.16,73.11,73.11,5980.0,59.9012,59.9012,59.8603,59.8603,5980.0
2019-04-24 13:10:00,73.08,73.17,73.08,73.17,400.0,59.8357,59.9094,59.8357,59.9094,400.0
2019-04-24 13:20:00,73.15,73.2,73.15,73.2,300.0,59.893,59.934,59.893,59.934,300.0
2019-04-24 13:30:00,73.27,73.28,73.27,73.28,300.0,59.9913,59.9995,59.9913,59.9995,300.0
2019-04-24 13:40:00,73.26,73.26,73.26,73.26,100.0,59.9831,59.9831,59.9831,59.9831,100.0
2019-04-24 13:50:00,73.2,73.24,73.2,73.24,300.0,59.934,59.9667,59.934,59.9667,300.0
2019-04-24 14:00:00,73.1,73.1,73.1,73.1,200.0,59.8521,59.8521,59.8521,59.8521,200.0
2019-04-24 14:10:00,73.08,73.15,73.06,73.15,700.0,59.8357,59.893,59.8193,59.893,700.0
2019-04-24 14:20:00,73.15,73.23,73.15,73.21,700.0,59.893,59.9585,59.893,59.9421,700.0
2019-04-24 14:30:00,73.2,73.23,73.2,73.23,200.0,59.934,59.9585,59.934,59.9585,200.0
2019-04-24 14:40:00,73.27,73.42,73.27,73.4,600.0,59.9913,60.1141,59.9913,60.0977,600.0
2019-04-24 14:50:00,73.36,73.38,73.34,73.34,800.0,60.065,60.0813,60.0486,60.0486,800.0
2019-04-24 15:00:00,73.38,73.39,73.38,73.39,500.0,60.0813,60.0895,60.0813,60.0895,500.0
2019-04-24 15:10:00,73.38,73.55,73.38,73.5,600.0,60.0813,60.2205,60.0813,60.1796,600.0
2019-04-24 15:20:00,73.5,73.53,73.49,73.51,700.0,60.1796,60.2042,60.1714,60.1878,700.0
2019-04-24 15:30:00,73.5,73.5,73.37,73.45,1700.0,60.1796,60.1796,60.0731,60.1386,1700.0
2019-04-24 15:40:00,73.46,73.53,73.41,73.5,3300.0,60.1468,60.2042,60.1059,60.1796,3300.0
2019-04-24 15:50:00,73.48,73.48,73.37,73.47,6479.0,60.1632,60.1632,60.0731,60.155,6479.0
2019-04-25 09:30:00,73.04,73.22,72.99,73.03,2237.0,59.803,59.9503,59.762,59.7948,2237.0
2019-04-25 09:40:00,73.07,73.28,73.02,73.04,1240.0,59.8275,59.9995,59.7866,59.803,1240.0
2019-04-25 09:50:00,73.23,73.51,73.08,73.51,8122.0,59.9585,60.1878,59.8357,60.1878,8122.0
2019-04-25 10:00:00,73.57,73.6,73.3,73.34,6178.0,60.2369,60.2615,60.0158,60.0486,6178.0
2019-04-25 10:10:00,73.25,73.48,73.24,73.48,6257.0,59.9749,60.1632,59.9667,60.1632,6257.0
2019-04-25 10:20:00,73.53,73.7,73.52,73.6,7242.0,60.2042,60.3433,60.196,60.2615,7242.0
2019-04-25 10:30:00,73.56,73.6,73.46,73.54,1298.0,60.2287,60.2615,60.1468,60.2123,1298.0
2019-04-25 10:40:00,73.56,73.69,73.56,73.68,635.0,60.2287,60.3352,60.2287,60.327,635.0
2019-04-25 10:50:00,73.62,73.62,73.42,73.47,1100.0,60.2778,60.2778,60.1141,60.155,1100.0
2019-04-25 11:00:00,73.5,73.59,73.32,73.39,1924.0,60.1796,60.2533,60.0322,60.0895,1924.0
2019-04-25 11:10:00,73.4,73.4,73.32,73.32,405.0,60.0977,60.0977,60.0322,60.0322,405.0
2019-04-25 11:20:00,73.35,73.49,73.35,73.49,300.0,60.0568,60.1714,60.0568,60.1714,300.0
2019-04-25 11:30:00,73.73,73.73,73.65,73.65,200.0,60.3679,60.3679,60.3024,60.3024,200.0
2019-04-25 11:40:00,73.66,73.67,73.64,73.65,1100.0,60.3106,60.3188,60.2942,60.3024,1100.0
2019-04-25 11:50:00,73.58,73.6,73.48,73.48,300.0,60.2451,60.2615,60.1632,60.1632,300.0
2019-04-25 12:00:00,73.52,73.54,73.47,73.5,1079.0,60.196,60.2123,60.155,60.1796,1079.0
2019-04-25 12:10:00,73.52,73.52,73.45,73.45,2110.0,60.196,60.196,60.1386,60.1386,2110.0
2019-04-25 12:20:00,73.4,73.44,73.29,73.44,1347.0,60.0977,60.1305,60.0076,60.1305,1347.0
2019-04-25 12:30:00,73.4,73.5,73.4,73.5,600.0,60.0977,60.1796,60.0977,60.1796,600.0
2019-04-25 12:40:00,73.4,73.49,73.4,73.49,927.0,60.0977,60.1714,60.0977,60.1714,927.0
2019-04-25 12:50:00,73.55,73.6,73.55,73.6,200.0,60.2205,60.2615,60.2205,60.2615,200.0
2019-04-25 13:00:00,73.6,73.6,73.58,73.58,317.0,60.2615,60.2615,60.2451,60.2451,317.0
2019-04-25 13:10:00,73.64,73.65,73.64,73.65,200.0,60.2942,60.3024,60.2942,60.3024,200.0
2019-04-25 13:20:00,73.66,73.66,73.64,73.64,200.0,60.3106,60.3106,60.2942,60.2942,200.0
2019-04-25 13:30:00,73.64,73.65,73.61,73.65,300.0,60.2942,60.3024,60.2697,60.3024,300.0
2019-04-25 13:40:00,73.65,73.65,73.65,73.65,0.0,60.3024,60.3024,60.3024,60.3024,0.0
2019-04-25 13:50:00,73.72,73.77,73.72,73.77,200.0,60.3597,60.4007,60.3597,60.4007,200.0
2019-04-25 14:00:00,73.83,73.83,73.78,73.8,500.0,60.4498,60.4498,60.4088,60.4252,500.0
2019-04-25 14:10:00,73.81,73.81,73.68,73.68,2458.0,60.4334,60.4334,60.327,60.327,2458.0
2019-04-25 14:20:00,73.68,73.74,73.65,73.68,5200.0,60.327,60.3761,60.3024,60.327,5200.0
2019-04-25 14:30:00,73.66,73.77,73.66,73.77,3100.0,60.3106,60.4007,60.3106,60.4007,3100.0
2019-04-25 14:40:00,73.78,73.78,73.75,73.75,700.0,60.4088,60.4088,60.3843,60.3843,700.0
2019-04-25 14:50:00,73.77,73.77,73.72,73.73,400.0,60.4007,60.4007,60.3597,60.3679,400.0
2019-04-25 15:00:00,73.72,73.74,73.65,73.65,600.0,60.3597,60.3761,60.3024,60.3024,600.0
2019-04-25 15:10:00,73.71,73.77,73.71,73.77,500.0,60.3515,60.4007,60.3515,60.4007,500.0
2019-04-25 15:20:00,73.81,73.81,73.69,73.71,700.0,60.4334,60.4334,60.3352,60.3515,700.0
2019-04-25 15:30:00,73.76,73.82,73.76,73.82,938.0,60.3925,60.4416,60.3925,60.4416,938.0
2019-04-25 15:40:00,73.82,73.82,73.78,73.78,400.0,60.4416,60.4416,60.4088,60.4088,400.0
2019-04-25 15:50:00,73.79,73.82,73.73,73.77,4414.0,60.417,60.4416,60.3679,60.4007,4414.0
2019-04-26 09:30:00,74.29,74.29,74.13,74.13,2012.0,60.8264,60.8264,60.6954,60.6954,2012.0
2019-04-26 09:40:00,74.27,74.57,74.27,74.38,300.0,60.81,61.0557,60.81,60.9001,300.0
2019-04-26 09:50:00,74.07,74.36,73.8,74.24,1002.0,60.6463,60.8837,60.4252,60.7855,1002.0
2019-04-26 10:00:00,74.33,74.53,74.25,74.53,400.0,60.8592,61.0229,60.7937,61.0229,400.0
2019-04-26 10:10:00,74.51,74.59,74.51,74.59,700.0,61.0065,61.072,61.0065,61.072,700.0
2019-04-26 10:20:00,74.54,74.6,74.53,74.55,500.0,61.0311,61.0802,61.0229,61.0393,500.0
2019-04-26 10:30:00,74.53,74.71,74.53,74.71,600.0,61.0229,61.1703,61.0229,61.1703,600.0
2019-04-26 10:40:00,74.69,74.69,74.55,74.61,900.0,61.1539,61.1539,61.0393,61.0884,900.0
2019-04-26 10:50:00,74.68,74.75,74.65,74.75,1589.0,61.1457,61.203,61.1212,61.203,1589.0
2019-04-26 11:00:00,74.67,74.77,74.67,74.77,300.0,61.1375,61.2194,61.1375,61.2194,300.0
2019-04-26 11:10:00,74.8,74.84,74.76,74.76,900.0,61.244,61.2767,61.2112,61.2112,900.0
2019-04-26 11:20:00,74.78,74.78,74.7,74.71,600.0,61.2276,61.2276,61.1621,61.1703,600.0
2019-04-26 11:30:00,74.61,74.61,74.59,74.59,300.0,61.0884,61.0884,61.072,61.072,300.0
2019-04-26 11:40:00,74.53,74.61,74.53,74.58,800.0,61.0229,61.0884,61.0229,61.0639,800.0
2019-04-26 11:50:00,74.61,74.62,74.6,74.61,2027.0,61.0884,61.0966,61.0802,61.0884,2027.0
2019-04-26 12:00:00,74.57,74.58,74.54,74.56,600.0,61.0557,61.0639,61.0311,61.0475,600.0
2019-04-26 12:10:00,74.61,74.63,74.57,74.63,300.0,61.0884,61.1048,61.0557,61.1048,300.0
2019-04-26 12:20:00,74.63,74.65,74.63,74.64,300.0,61.1048,61.1212,61.1048,61.113,300.0
2019-04-26 12:30:00,74.63,74.63,74.61,74.61,300.0,61.1048,61.1048,61.0884,61.0884,300.0
2019-04-26 12:40:00,74.62,74.62,74.56,74.56,400.0,61.0966,61.0966,61.0475,61.0475,400.0
2019-04-26 12:50:00,74.55,74.59,74.54,74.59,300.0,61.0393,61.072,61.0311,61.072,300.0
2019-04-26 13:00:00,74.6,74.62,74.59,74.62,300.0,61.0802,61.0966,61.072,61.0966,300.0
2019-04-26 13:10:00,74.58,74.58,74.58,74.58,100.0,61.0639,61.0639,61.0639,61.0639,100.0
2019-04-26 13:20:00,74.61,74.61,74.61,74.61,300.0,61.0884,61.0884,61.0884,61.0884,300.0
2019-04-26 13:30:00,74.65,74.65,74.56,74.56,300.0,61.1212,61.1212,61.0475,61.0475,300.0
2019-04-26 13:40:00,74.59,74.6,74.59,74.59,500.0,61.072,61.0802,61.072,61.072,500.0
2019-04-26 13:50:00,74.54,74.55,74.54,74.55,300.0,61.0311,61.0393,61.0311,61.0393,300.0
2019-04-26 14:00:00,74.5,74.51,74.47,74.51,1128.0,60.9984,61.0065,60.9738,61.0065,1128.0
2019-04-26 14:10:00,74.53,74.53,74.5,74.52,300.0,61.0229,61.0229,60.9984,61.0147,300.0
2019-04-26 14:20:00,74.52,74.52,74.47,74.47,200.0,61.0147,61.0147,60.9738,60.9738,200.0
2019-04-26 14:30:00,74.44,74.45,74.44,74.45,300.0,60.9492,60.9574,60.9492,60.9574,300.0
2019-04-26 14:40:00,74.45,74.45,74.45,74.45,0.0,60.9574,60.9574,60.9574,60.9574,0.0
2019-04-26 14:50:00,74.53,74.53,74.5,74.5,400.0,61.0229,61.0229,60.9984,60.9984,400.0
2019-04-26 15:00:00,74.53,74.58,74.53,74.58,700.0,61.0229,61.0639,61.0229,61.0639,700.0
2019-04-26 15:10:00,74.57,74.61,74.49,74.6,900.0,61.0557,61.0884,60.9902,61.0802,900.0
2019-04-26 15:20:00,74.52,74.57,74.52,74.56,600.0,61.0147,61.0557,61.0147,61.0475,600.0
2019-04-26 15:30:00,74.58,74.65,74.58,74.62,800.0,61.0639,61.1212,61.0639,61.0966,800.0
2019-04-26 15:40:00,74.61,74.65,74.53,74.53,2100.0,61.0884,61.1212,61.0229,61.0229,2100.0
2019-04-26 15:50:00,74.53,74.56,74.45,74.56,3500.0,61.0229,61.0475,60.9574,61.0475,3500.0
2019-04-29 09:30:00,74.27,74.27,74.06,74.2,577.0,60.81,60.81,60.6381,60.7527,577.0
2019-04-29 09:40:00,74.23,74.23,74.19,74.23,381.0,60.7773,60.7773,60.7445,60.7773,381.0
2019-04-29 09:50:00,74.13,74.25,74.13,74.19,1167.0,60.6954,60.7937,60.6954,60.7445,1167.0
2019-04-29 10:00:00,74.07,74.07,73.89,73.99,646.0,60.6463,60.6463,60.4989,60.5808,646.0
2019-04-29 10:10:00,74.02,74.02,73.78,73.78,1810.0,60.6053,60.6053,60.4088,60.4088,1810.0
2019-04-29 10:20:00,73.75,73.75,73.56,73.67,2827.0,60.3843,60.3843,60.2287,60.3188,2827.0
2019-04-29 10:30:00,73.57,73.71,73.57,73.71,810.0,60.2369,60.3515,60.2369,60.3515,810.0
2019-04-29 10:40:00,73.64,73.76,73.55,73.64,1100.0,60.2942,60.3925,60.2205,60.2942,1100.0
2019-04-29 10:50:00,73.85,73.85,73.76,73.81,1388.0,60.4662,60.4662,60.3925,60.4334,1388.0
2019-04-29 11:00:00,73.9,73.9,73.87,73.87,300.0,60.5071,60.5071,60.4825,60.4825,300.0
2019-04-29 11:10:00,73.87,73.87,73.72,73.82,1400.0,60.4825,60.4825,60.3597,60.4416,1400.0
2019-04-29 11:20:00,73.89,73.89,73.86,73.88,677.0,60.4989,60.4989,60.4743,60.4907,677.0
2019-04-29 11:30:00,73.9,73.9,73.78,73.78,200.0,60.5071,60.5071,60.4088,60.4088,200.0
2019-04-29 11:40:00,73.85,73.86,73.83,73.83,700.0,60.4662,60.4743,60.4498,60.4498,700.0
2019-04-29 11:50:00,73.84,73.84,73.72,73.72,800.0,60.458,60.458,60.3597,60.3597,800.0
2019-04-29 12:00:00,73.68,73.72,73.66,73.7,800.0,60.327,60.3597,60.3106,60.3433,800.0
2019-04-29 12:10:00,73.71,73.81,73.71,73.75,844.0,60.3515,60.4334,60.3515,60.3843,844.0
2019-04-29 12:20:00,73.77,73.86,73.77,73.86,700.0,60.4007,60.4743,60.4007,60.4743,700.0
2019-04-29 12:30:00,73.84,73.84,73.71,73.71,400.0,60.458,60.458,60.3515,60.3515,400.0
2019-04-29 12:40:00,73.79,73.79,73.77,73.78,300.0,60.417,60.417,60.4007,60.4088,300.0
2019-04-29 12:50:00,73.79,73.83,73.79,73.82,400.0,60.417,60.4498,60.417,60.4416,400.0
2019-04-29 13:00:00,73.72,73.77,73.69,73.77,1100.0,60.3597,60.4007,60.3352,60.4007,1100.0
2019-04-29 13:10:00,73.78,73.82,73.73,73.77,800.0,60.4088,60.4416,60.3679,60.4007,800.0
2019-04-29 13:20:00,73.78,73.83,73.78,73.83,500.0,60.4088,60.4498,60.4088,60.4498,500.0
2019-04-29 13:30:00,73.84,73.84,73.78,73.79,600.0,60.458,60.458,60.4088,60.417,600.0
2019-04-29 13:40:00,73.78,73.78,73.71,73.71,300.0,60.4088,60.4088,60.3515,60.3515,300.0
2019-04-29 13:50:00,73.66,73.7,73.64,73.65,1100.0,60.3106,60.3433,60.2942,60.3024,1100.0
2019-04-29 14:00:00,73.66,73.7,73.64,73.69,2096.0,60.3106,60.3433,60.2942,60.3352,2096.0
2019-04-29 14:10:00,73.69,73.69,73.56,73.6,1600.0,60.3352,60.3352,60.2287,60.2615,1600.0
2019-04-29 14:20:00,73.55,73.58,73.55,73.58,793.0,60.2205,60.2451,60.2205,60.2451,793.0
2019-04-29 14:30:00,73.56,73.59,73.53,73.55,1682.0,60.2287,60.2533,60.2042,60.2205,1682.0
2019-04-29 14:40:00,73.55,73.55,73.46,73.46,1000.0,60.2205,60.2205,60.1468,60.1468,1000.0
2019-04-29 14:50:00,73.45,73.48,73.41,73.48,1143.0,60.1386,60.1632,60.1059,60.1632,1143.0
2019-04-29 15:00:00,73.4,73.44,73.38,73.4,1046.0,60.0977,60.1305,60.0813,60.0977,1046.0
2019-04-29 15:10:00,73.39,73.39,73.29,73.3,1219.0,60.0895,60.0895,60.0076,60.0158,1219.0
2019-04-29 15:20:00,73.28,73.29,73.08,73.08,926.0,59.9995,60.0076,59.8357,59.8357,926.0
2019-04-29 15:30:00,73.08,73.16,73.08,73.16,700.0,59.8357,59.9012,59.8357,59.9012,700.0
2019-04-29 15:40:00,73.15,73.15,72.94,72.95,2000.0,59.893,59.893,59.7211,59.7293,2000.0
2019-04-29 15:50:00,72.94,73.1,72.94,73.05,4268.0,59.7211,59.8521,59.7211,59.8111,4268.0
2019-04-30 09:30:00,73.22,73.68,72.92,72.92,1758.0,59.9503,60.327,59.7047,59.7047,1758.0
2019-04-30 09:40:00,73.32,73.4,73.03,73.29,2201.0,60.0322,60.0977,59.7948,60.0076,2201.0
2019-04-30 09:50:00,73.28,73.42,72.99,73.35,2200.0,59.9995,60.1141,59.762,60.0568,2200.0
2019-04-30 10:00:00,73.42,73.92,73.36,73.78,3536.0,60.1141,60.5235,60.065,60.4088,3536.0
2019-04-30 10:10:00,73.8,74.23,73.46,73.46,3465.0,60.4252,60.7773,60.1468,60.1468,3465.0
2019-04-30 10:20:00,73.52,73.53,73.29,73.53,1410.0,60.196,60.2042,60.0076,60.2042,1410.0
2019-04-30 10:30:00,73.53,73.63,73.45,73.49,2786.0,60.2042,60.286,60.1386,60.1714,2786.0
2019-04-30 10:40:00,73.45,73.75,73.23,73.75,3098.0,60.1386,60.3843,59.9585,60.3843,3098.0
2019-04-30 10:50:00,73.79,74.0,73.77,73.93,1589.0,60.417,60.589,60.4007,60.5317,1589.0
2019-04-30 11:00:00,73.96,74.16,73.96,74.14,2482.0,60.5562,60.72,60.5562,60.7036,2482.0
2019-04-30 11:10:00,74.11,74.18,74.02,74.16,3681.0,60.679,60.7364,60.6053,60.72,3681.0
2019-04-30 11:20:00,74.1,74.33,74.1,74.22,2655.0,60.6708,60.8592,60.6708,60.7691,2655.0
2019-04-30 11:30:00,74.15,74.54,74.13,74.5,2137.0,60.7118,61.0311,60.6954,60.9984,2137.0
2019-04-30 11:40:00,74.44,74.61,74.44,74.61,1677.0,60.9492,61.0884,60.9492,61.0884,1677.0
2019-04-30 11:50:00,74.64,74.85,74.64,74.81,3294.0,61.113,61.2849,61.113,61.2522,3294.0
2019-04-30 12:00:00,74.82,74.84,74.53,74.57,2400.0,61.2604,61.2767,61.0229,61.0557,2400.0
2019-04-30 12:10:00,74.49,74.49,74.22,74.34,4128.0,60.9902,60.9902,60.7691,60.8674,4128.0
2019-04-30 12:20:00,74.42,74.66,74.38,74.65,5101.0,60.9329,61.1294,60.9001,61.1212,5101.0
2019-04-30 12:30:00,74.68,74.68,74.63,74.64,7603.0,61.1457,61.1457,61.1048,61.113,7603.0
2019-04-30 12:40:00,74.63,74.66,74.49,74.5,1555.0,61.1048,61.1294,60.9902,60.9984,1555.0
2019-04-30 12:50:00,74.57,74.57,74.3,74.34,6300.0,61.0557,61.0557,60.8346,60.8674,6300.0
2019-04-30 13:00:00,74.34,74.49,74.34,74.49,1472.0,60.8674,60.9902,60.8674,60.9902,1472.0
2019-04-30 13:10:00,74.49,74.66,74.48,74.66,1830.0,60.9902,61.1294,60.982,61.1294,1830.0
2019-04-30 13:20:00,74.7,74.84,74.7,74.79,4424.0,61.1621,61.2767,61.1621,61.2358,4424.0
2019-04-30 13:30:00,74.77,74.77,74.49,74.54,2185.0,61.2194,61.2194,60.9902,61.0311,2185.0
2019-04-30 13:40:00,74.56,74.86,74.56,74.86,1745.0,61.0475,61.2931,61.0475,61.2931,1745.0
2019-04-30 13:50:00,74.95,74.96,74.89,74.96,4933.0,61.3668,61.375,61.3177,61.375,4933.0
2019-04-30 14:00:00,74.95,74.97,74.56,74.56,4018.0,61.3668,61.3832,61.0475,61.0475,4018.0
2019-04-30 14:10:00,74.56,74.56,74.4,74.44,5275.0,61.0475,61.0475,60.9165,60.9492,5275.0
2019-04-30 14:20:00,74.52,74.66,74.5,74.63,2400.0,61.0147,61.1294,60.9984,61.1048,2400.0
2019-04-30 14:30:00,74.62,74.76,74.55,74.74,2714.0,61.0966,61.2112,61.0393,61.1949,2714.0
2019-04-30 14:40:00,74.75,74.93,74.75,74.84,3017.0,61.203,61.3504,61.203,61.2767,3017.0
2019-04-30 14:50:00,74.69,74.86,74.69,74.83,2610.0,61.1539,61.2931,61.1539,61.2686,2610.0
2019-04-30 15:00:00,74.8,74.8,74.21,74.24,9053.0,61.244,61.244,60.7609,60.7855,9053.0
2019-04-30 15:10:00,74.22,74.35,74.22,74.29,5319.0,60.7691,60.8755,60.7691,60.8264,5319.0
2019-04-30 15:20:00,74.33,74.48,74.33,74.39,3380.0,60.8592,60.982,60.8592,60.9083,3380.0
2019-04-30 15:30:00,74.43,74.44,74.37,74.38,4041.0,60.941,60.9492,60.8919,60.9001,4041.0
2019-04-30 15:40:00,74.38,74.46,74.34,74.43,6894.0,60.9001,60.9656,60.8674,60.941,6894.0
2019-04-30 15:50:00,74.43,74.62,74.35,74.62,9706.0,60.941,61.0966,60.8755,61.0966,9706.0
2019-05-01 09:30:00,74.84,74.84,74.43,74.71,3800.0,61.2767,61.2767,60.941,61.1703,3800.0
2019-05-01 09:40:00,74.73,74.86,74.69,74.86,1586.0,61.1867,61.2931,61.1539,61.2931,1586.0
2019-05-01 09:50:00,74.9,75.11,74.88,75.09,2526.0,61.3259,61.4978,61.3095,61.4814,2526.0
2019-05-01 10:00:00,75.08,75.61,75.08,75.59,4834.0,61.4732,61.9072,61.4732,61.8908,4834.0
2019-05-01 10:10:00,75.66,75.68,75.55,75.55,1349.0,61.9481,61.9645,61.8581,61.8581,1349.0
2019-05-01 10:20:00,75.61,75.63,75.43,75.44,2251.0,61.9072,61.9236,61.7598,61.768,2251.0
2019-05-01 10:30:00,75.46,75.47,75.28,75.43,2484.0,61.7844,61.7926,61.637,61.7598,2484.0
2019-05-01 10:40:00,75.43,75.43,75.21,75.23,2370.0,61.7598,61.7598,61.5797,61.5961,2370.0
2019-05-01 10:50:00,75.22,75.22,75.12,75.17,805.0,61.5879,61.5879,61.506,61.5469,805.0
2019-05-01 11:00:00,75.13,75.13,75.04,75.08,760.0,61.5142,61.5142,61.4405,61.4732,760.0
2019-05-01 11:10:00,75.13,75.2,75.12,75.14,1098.0,61.5142,61.5715,61.506,61.5224,1098.0
2019-05-01 11:20:00,75.14,75.15,75.09,75.09,640.0,61.5224,61.5306,61.4814,61.4814,640.0
2019-05-01 11:30:00,75.05,75.05,74.96,74.98,2802.0,61.4487,61.4487,61.375,61.3914,2802.0
2019-05-01 11:40:00,75.08,75.09,75.06,75.08,945.0,61.4732,61.4814,61.4569,61.4732,945.0
2019-05-01 11:50:00,75.16,75.35,75.16,75.28,766.0,61.5387,61.6943,61.5387,61.637,766.0
2019-05-01 12:00:00,75.25,75.31,75.22,75.25,1100.0,61.6124,61.6616,61.5879,61.6124,1100.0
2019-05-01 12:10:00,75.25,75.36,75.22,75.34,2385.0,61.6124,61.7025,61.5879,61.6861,2385.0
2019-05-01 12:20:00,75.33,75.52,75.33,75.52,1711.0,61.6779,61.8335,61.6779,61.8335,1711.0
2019-05-01 12:30:00,75.5,75.5,75.45,75.47,1114.0,61.8171,61.8171,61.7762,61.7926,1114.0
2019-05-01 12:40:00,75.47,75.47,75.42,75.46,856.0,61.7926,61.7926,61.7516,61.7844,856.0
2019-05-01 12:50:00,75.47,75.57,75.47,75.57,862.0,61.7926,61.8744,61.7926,61.8744,862.0
2019-05-01 13:00:00,75.64,75.65,75.5,75.5,900.0,61.9318,61.9399,61.8171,61.8171,900.0
2019-05-01 13:10:00,75.49,75.57,75.49,75.54,400.0,61.8089,61.8744,61.8089,61.8499,400.0
2019-05-01 13:20:00,75.58,75.64,75.57,75.64,5023.0,61.8826,61.9318,61.8744,61.9318,5023.0
2019-05-01 13:30:00,75.7,75.77,75.7,75.77,3085.0,61.9809,62.0382,61.9809,62.0382,3085.0
2019-05-01 13:40:00,75.73,75.74,75.6,75.74,1255.0,62.0054,62.0136,61.899,62.0136,1255.0
2019-05-01 13:50:00,75.76,75.78,75.72,75.75,1994.0,62.03,62.0464,61.9973,62.0218,1994.0
2019-05-01 14:00:00,75.69,75.99,75.69,75.89,2699.0,61.9727,62.2183,61.9727,62.1364,2699.0
2019-05-01 14:10:00,75.87,75.87,75.79,75.84,2571.0,62.1201,62.1201,62.0546,62.0955,2571.0
2019-05-01 14:20:00,75.82,75.82,75.73,75.82,18678.0,62.0791,62.0791,62.0054,62.0791,18678.0
2019-05-01 14:30:00,75.8,75.81,74.8,74.8,6643.0,62.0628,62.0709,61.244,61.244,6643.0
2019-05-01 14:40:00,74.79,74.9,74.76,74.86,1080.0,61.2358,61.3259,61.2112,61.2931,1080.0
2019-05-01 14:50:00,74.81,74.81,74.61,74.62,2616.0,61.2522,61.2522,61.0884,61.0966,2616.0
2019-05-01 15:00:00,74.63,74.76,74.51,74.76,1807.0,61.1048,61.2112,61.0065,61.2112,1807.0
2019-05-01 15:10:00,74.78,74.95,74.78,74.95,400.0,61.2276,61.3668,61.2276,61.3668,400.0
2019-05-01 15:20:00,74.96,74.96,74.82,74.91,1441.0,61.375,61.375,61.2604,61.3341,1441.0
2019-05-01 15:30:00,74.91,75.01,74.83,75.01,2505.0,61.3341,61.4159,61.2686,61.4159,2505.0
2019-05-01 15:40:00,74.91,75.02,74.89,75.02,3369.0,61.3341,61.4241,61.3177,61.4241,3369.0
2019-05-01 15:50:00,74.99,75.02,74.79,74.85,6118.0,61.3996,61.4241,61.2358,61.2849,6118.0
2019-05-02 09:30:00,74.81,75.53,74.81,75.53,1220.0,61.2522,61.8417,61.2522,61.8417,1220.0
2019-05-02 09:40:00,75.47,75.57,75.47,75.57,500.0,61.7926,61.8744,61.7926,61.8744,500.0
2019-05-02 09:50:00,75.47,75.58,75.38,75.4,900.0,61.7926,61.8826,61.7189,61.7353,900.0
2019-05-02 10:00:00,75.41,75.41,75.2,75.2,700.0,61.7434,61.7434,61.5715,61.5715,700.0
2019-05-02 10:10:00,75.23,75.38,75.2,75.37,1200.0,61.5961,61.7189,61.5715,61.7107,1200.0
2019-05-02 10:20:00,75.26,75.26,75.16,75.16,400.0,61.6206,61.6206,61.5387,61.5387,400.0
2019-05-02 10:30:00,75.15,75.32,75.09,75.32,900.0,61.5306,61.6697,61.4814,61.6697,900.0
2019-05-02 10:40:00,75.23,75.28,75.19,75.28,1100.0,61.5961,61.637,61.5633,61.637,1100.0
2019-05-02 10:50:00,75.24,75.34,75.24,75.26,800.0,61.6042,61.6861,61.6042,61.6206,800.0
2019-05-02 11:00:00,75.22,75.22,74.83,74.83,1100.0,61.5879,61.5879,61.2686,61.2686,1100.0
2019-05-02 11:10:00,74.9,74.9,74.8,74.89,1000.0,61.3259,61.3259,61.244,61.3177,1000.0
2019-05-02 11:20:00,74.83,74.93,74.83,74.84,700.0,61.2686,61.3504,61.2686,61.2767,700.0
2019-05-02 11:30:00,74.95,74.95,74.95,74.95,100.0,61.3668,61.3668,61.3668,61.3668,100.0
2019-05-02 11:40:00,74.94,75.18,74.94,74.96,800.0,61.3586,61.5551,61.3586,61.375,800.0
2019-05-02 11:50:00,74.95,75.07,74.92,75.07,600.0,61.3668,61.4651,61.3422,61.4651,600.0
2019-05-02 12:00:00,74.98,74.99,74.98,74.99,500.0,61.3914,61.3996,61.3914,61.3996,500.0
2019-05-02 12:10:00,74.97,75.09,74.93,75.09,700.0,61.3832,61.4814,61.3504,61.4814,700.0
2019-05-02 12:20:00,75.19,75.19,75.12,75.12,500.0,61.5633,61.5633,61.506,61.506,500.0
2019-05-02 12:30:00,75.17,75.28,75.17,75.23,700.0,61.5469,61.637,61.5469,61.5961,700.0
2019-05-02 12:40:00,75.22,75.22,75.13,75.13,800.0,61.5879,61.5879,61.5142,61.5142,800.0
2019-05-02 12:50:00,75.14,75.25,75.14,75.24,1300.0,61.5224,61.6124,61.5224,61.6042,1300.0
2019-05-02 13:00:00,75.19,75.19,75.06,75.17,1000.0,61.5633,61.5633,61.4569,61.5469,1000.0
2019-05-02 13:10:00,75.24,75.24,75.14,75.19,1161.0,61.6042,61.6042,61.5224,61.5633,1161.0
2019-05-02 13:20:00,75.17,75.19,75.13,75.19,1000.0,61.5469,61.5633,61.5142,61.5633,1000.0
2019-05-02 13:30:00,75.13,75.29,75.13,75.29,1177.0,61.5142,61.6452,61.5142,61.6452,1177.0
2019-05-02 13:40:00,75.31,75.32,75.23,75.29,1704.0,61.6616,61.6697,61.5961,61.6452,1704.0
2019-05-02 13:50:00,75.31,75.34,75.29,75.34,1200.0,61.6616,61.6861,61.6452,61.6861,1200.0
2019-05-02 14:00:00,75.37,75.37,75.23,75.23,1100.0,61.7107,61.7107,61.5961,61.5961,1100.0
2019-05-02 14:10:00,75.2,75.24,75.14,75.2,1700.0,61.5715,61.6042,61.5224,61.5715,1700.0
2019-05-02 14:20:00,75.15,75.2,75.13,75.14,1600.0,61.5306,61.5715,61.5142,61.5224,1600.0
2019-05-02 14:30:00,75.14,75.27,75.14,75.23,800.0,61.5224,61.6288,61.5224,61.5961,800.0
2019-05-02 14:40:00,75.25,75.26,75.19,75.19,1600.0,61.6124,61.6206,61.5633,61.5633,1600.0
2019-05-02 14:50:00,75.11,75.27,75.11,75.27,615.0,61.4978,61.6288,61.4978,61.6288,615.0
2019-05-02 15:00:00,75.34,75.36,75.26,75.33,800.0,61.6861,61.7025,61.6206,61.6779,800.0
2019-05-02 15:10:00,75.31,75.32,75.28,75.3,1157.0,61.6616,61.6697,61.637,61.6534,1157.0
2019-05-02 15:20:00,75.37,75.41,75.34,75.41,1000.0,61.7107,61.7434,61.6861,61.7434,1000.0
2019-05-02 15:30:00,75.33,75.55,75.33,75.55,1851.0,61.6779,61.8581,61.6779,61.8581,1851.0
2019-05-02 15:40:00,75.44,75.44,75.3,75.35,2000.0,61.768,61.768,61.6534,61.6943,2000.0
2019-05-02 15:50:00,75.39,75.4,75.25,75.32,4700.0,61.7271,61.7353,61.6124,61.6697,4700.0
2019-05-03 09:30:00,75.58,75.64,75.57,75.57,300.0,61.8826,61.9318,61.8744,61.8744,300.0
2019-05-03 09:40:00,75.44,75.6,75.42,75.6,1800.0,61.768,61.899,61.7516,61.899,1800.0
2019-05-03 09:50:00,75.61,75.61,75.53,75.53,300.0,61.9072,61.9072,61.8417,61.8417,300.0
2019-05-03 10:00:00,75.61,75.64,75.55,75.64,800.0,61.9072,61.9318,61.8581,61.9318,800.0
2019-05-03 10:10:00,75.64,75.74,75.58,75.74,500.0,61.9318,62.0136,61.8826,62.0136,500.0
2019-05-03 10:20:00,75.61,75.62,75.51,75.55,500.0,61.9072,61.9154,61.8253,61.8581,500.0
2019-05-03 10:30:00,75.5,75.51,75.46,75.51,400.0,61.8171,61.8253,61.7844,61.8253,400.0
2019-05-03 10:40:00,75.59,75.67,75.58,75.64,500.0,61.8908,61.9563,61.8826,61.9318,500.0
2019-05-03 10:50:00,75.71,75.83,75.71,75.79,1500.0,61.9891,62.0873,61.9891,62.0546,1500.0
2019-05-03 11:00:00,75.77,75.86,75.77,75.86,400.0,62.0382,62.1119,62.0382,62.1119,400.0
2019-05-03 11:10:00,75.84,75.84,75.78,75.78,300.0,62.0955,62.0955,62.0464,62.0464,300.0
2019-05-03 11:20:00,75.75,75.84,75.75,75.84,400.0,62.0218,62.0955,62.0218,62.0955,400.0
2019-05-03 11:30:00,75.85,75.95,75.85,75.89,900.0,62.1037,62.1856,62.1037,62.1364,900.0
2019-05-03 11:40:00,75.79,75.93,75.79,75.93,400.0,62.0546,62.1692,62.0546,62.1692,400.0
2019-05-03 11:50:00,75.94,76.04,75.94,76.04,400.0,62.1774,62.2593,62.1774,62.2593,400.0
2019-05-03 12:00:00,76.15,76.26,76.15,76.26,900.0,62.3493,62.4394,62.3493,62.4394,900.0
2019-05-03 12:10:00,76.13,76.2,76.13,76.18,500.0,62.333,62.3903,62.333,62.3739,500.0
2019-05-03 12:20:00,76.18,76.18,76.18,76.18,0.0,62.3739,62.3739,62.3739,62.3739,0.0
2019-05-03 12:30:00,76.24,76.29,76.18,76.18,500.0,62.423,62.464,62.3739,62.3739,500.0
2019-05-03 12:40:00,76.21,76.21,76.14,76.14,300.0,62.3985,62.3985,62.3411,62.3411,300.0
2019-05-03 12:50:00,76.16,76.17,76.05,76.12,700.0,62.3575,62.3657,62.2675,62.3248,700.0
2019-05-03 13:00:00,76.12,76.26,76.12,76.26,714.0,62.3248,62.4394,62.3248,62.4394,714.0
2019-05-03 13:10:00,76.25,76.35,76.25,76.32,600.0,62.4312,62.5131,62.4312,62.4885,600.0
2019-05-03 13:20:00,76.33,76.4,76.33,76.4,300.0,62.4967,62.554,62.4967,62.554,300.0
2019-05-03 13:30:00,76.43,76.47,76.39,76.4,700.0,62.5786,62.6113,62.5458,62.554,700.0
2019-05-03 13:40:00,76.47,76.48,76.44,76.47,400.0,62.6113,62.6195,62.5868,62.6113,400.0
2019-05-03 13:50:00,76.45,76.46,76.45,76.46,400.0,62.595,62.6031,62.595,62.6031,400.0
2019-05-03 14:00:00,76.41,76.47,76.39,76.47,700.0,62.5622,62.6113,62.5458,62.6113,700.0
2019-05-03 14:10:00,76.37,76.38,76.37,76.38,300.0,62.5295,62.5376,62.5295,62.5376,300.0
2019-05-03 14:20:00,76.4,76.4,76.38,76.38,600.0,62.554,62.554,62.5376,62.5376,600.0
2019-05-03 14:30:00,76.35,76.41,76.35,76.41,700.0,62.5131,62.5622,62.5131,62.5622,700.0
2019-05-03 14:40:00,76.45,76.47,76.44,76.47,400.0,62.595,62.6113,62.5868,62.6113,400.0
2019-05-03 14:50:00,76.44,76.44,76.43,76.43,200.0,62.5868,62.5868,62.5786,62.5786,200.0
2019-05-03 15:00:00,76.46,76.46,76.43,76.46,400.0,62.6031,62.6031,62.5786,62.6031,400.0
2019-05-03 15:10:00,76.43,76.5,76.43,76.46,711.0,62.5786,62.6359,62.5786,62.6031,711.0
2019-05-03 15:20:00,76.45,76.5,76.44,76.49,700.0,62.595,62.6359,62.5868,62.6277,700.0
2019-05-03 15:30:00,76.47,76.47,76.4,76.41,1100.0,62.6113,62.6113,62.554,62.5622,1100.0
2019-05-03 15:40:00,76.4,76.47,76.37,76.47,2000.0,62.554,62.6113,62.5295,62.6113,2000.0
2019-05-03 15:50:00,76.51,76.56,76.39,76.44,6600.0,62.6441,62.685,62.5458,62.5868,6600.0
2019-05-06 09:30:00,76.27,76.4,76.19,76.19,500.0,62.4476,62.554,62.3821,62.3821,500.0
2019-05-06 09:40:00,76.24,76.27,76.15,76.21,700.0,62.423,62.4476,62.3493,62.3985,700.0
2019-05-06 09:50:00,76.17,76.63,76.17,76.53,4812.0,62.3657,62.7423,62.3657,62.6605,4812.0
2019-05-06 10:00:00,76.4,76.48,76.12,76.12,1836.0,62.554,62.6195,62.3248,62.3248,1836.0
2019-05-06 10:10:00,76.14,76.14,76.03,76.07,1500.0,62.3411,62.3411,62.2511,62.2838,1500.0
2019-05-06 10:20:00,76.05,76.05,75.86,75.91,1300.0,62.2675,62.2675,62.1119,62.1528,1300.0
2019-05-06 10:30:00,75.88,75.88,75.71,75.73,1300.0,62.1283,62.1283,61.9891,62.0054,1300.0
2019-05-06 10:40:00,75.77,75.9,75.7,75.89,1800.0,62.0382,62.1446,61.9809,62.1364,1800.0
2019-05-06 10:50:00,75.98,76.06,75.93,75.93,1000.0,62.2101,62.2756,62.1692,62.1692,1000.0
2019-05-06 11:00:00,75.99,75.99,75.9,75.97,1200.0,62.2183,62.2183,62.1446,62.2019,1200.0
2019-05-06 11:10:00,76.05,76.1,75.91,75.97,1300.0,62.2675,62.3084,62.1528,62.2019,1300.0
2019-05-06 11:20:00,75.96,76.02,75.96,75.96,600.0,62.1938,62.2429,62.1938,62.1938,600.0
2019-05-06 11:30:00,75.98,76.0,75.91,76.0,1300.0,62.2101,62.2265,62.1528,62.2265,1300.0
2019-05-06 11:40:00,75.95,76.05,75.94,76.05,900.0,62.1856,62.2675,62.1774,62.2675,900.0
2019-05-06 11:50:00,76.01,76.07,76.01,76.06,1100.0,62.2347,62.2838,62.2347,62.2756,1100.0
2019-05-06 12:00:00,76.09,76.09,75.99,75.99,474.0,62.3002,62.3002,62.2183,62.2183,474.0
2019-05-06 12:10:00,76.02,76.03,75.94,76.02,1600.0,62.2429,62.2511,62.1774,62.2429,1600.0
2019-05-06 12:20:00,76.02,76.09,75.99,76.09,1300.0,62.2429,62.3002,62.2183,62.3002,1300.0
2019-05-06 12:30:00,76.1,76.1,76.05,76.05,500.0,62.3084,62.3084,62.2675,62.2675,500.0
2019-05-06 12:40:00,76.05,76.12,76.05,76.12,308.0,62.2675,62.3248,62.2675,62.3248,308.0
2019-05-06 12:50:00,76.14,76.21,76.13,76.16,2000.0,62.3411,62.3985,62.333,62.3575,2000.0
2019-05-06 13:00:00,76.12,76.12,76.05,76.08,661.0,62.3248,62.3248,62.2675,62.292,661.0
2019-05-06 13:10:00,76.04,76.04,76.02,76.02,200.0,62.2593,62.2593,62.2429,62.2429,200.0
2019-05-06 13:20:00,76.05,76.13,76.05,76.1,500.0,62.2675,62.333,62.2675,62.3084,500.0
2019-05-06 13:30:00,76.05,76.05,76.05,76.05,100.0,62.2675,62.2675,62.2675,62.2675,100.0
2019-05-06 13:40:00,76.01,76.03,75.94,75.98,600.0,62.2347,62.2511,62.1774,62.2101,600.0
2019-05-06 13:50:00,76.0,76.03,76.0,76.03,300.0,62.2265,62.2511,62.2265,62.2511,300.0
2019-05-06 14:00:00,76.03,76.06,75.98,76.02,1000.0,62.2511,62.2756,62.2101,62.2429,1000.0
2019-05-06 14:10:00,75.98,76.0,75.98,75.98,400.0,62.2101,62.2265,62.2101,62.2101,400.0
2019-05-06 14:20:00,75.97,75.98,75.92,75.94,700.0,62.2019,62.2101,62.161,62.1774,700.0
2019-05-06 14:30:00,75.96,75.96,75.89,75.94,800.0,62.1938,62.1938,62.1364,62.1774,800.0
2019-05-06 14:40:00,76.0,76.09,76.0,76.09,800.0,62.2265,62.3002,62.2265,62.3002,800.0
2019-05-06 14:50:00,76.09,76.09,76.09,76.09,0.0,62.3002,62.3002,62.3002,62.3002,0.0
2019-05-06 15:00:00,76.08,76.1,76.08,76.1,300.0,62.292,62.3084,62.292,62.3084,300.0
2019-05-06 15:10:00,76.08,76.1,76.08,76.09,300.0,62.292,62.3084,62.292,62.3002,300.0
2019-05-06 15:20:00,76.09,76.09,76.07,76.08,400.0,62.3002,62.3002,62.2838,62.292,400.0
2019-05-06 15:30:00,76.24,76.26,76.22,76.22,400.0,62.423,62.4394,62.4066,62.4066,400.0
2019-05-06 15:40:00,76.14,76.15,76.07,76.13,800.0,62.3411,62.3493,62.2838,62.333,800.0
2019-05-06 15:50:00,76.2,76.21,75.98,76.01,5047.0,62.3903,62.3985,62.2101,62.2347,5047.0
2019-05-07 09:30:00,75.82,76.0,75.82,75.84,700.0,62.0791,62.2265,62.0791,62.0955,700.0
2019-05-07 09:40:00,75.79,75.86,75.79,75.86,300.0,62.0546,62.1119,62.0546,62.1119,300.0
2019-05-07 09:50:00,75.75,75.76,75.75,75.76,800.0,62.0218,62.03,62.0218,62.03,800.0
2019-05-07 10:00:00,75.58,75.58,75.37,75.46,1980.0,61.8826,61.8826,61.7107,61.7844,1980.0
2019-05-07 10:10:00,75.4,75.55,75.4,75.44,1000.0,61.7353,61.8581,61.7353,61.768,1000.0
2019-05-07 10:20:00,75.46,75.57,75.46,75.57,200.0,61.7844,61.8744,61.7844,61.8744,200.0
2019-05-07 10:30:00,75.61,75.61,75.56,75.56,267.0,61.9072,61.9072,61.8663,61.8663,267.0
2019-05-07 10:40:00,75.44,75.45,75.35,75.45,1000.0,61.768,61.7762,61.6943,61.7762,1000.0
2019-05-07 10:50:00,75.65,75.69,75.6,75.68,600.0,61.9399,61.9727,61.899,61.9645,600.0
2019-05-07 11:00:00,75.76,75.83,75.76,75.81,300.0,62.03,62.0873,62.03,62.0709,300.0
2019-05-07 11:10:00,75.86,75.88,75.84,75.84,466.0,62.1119,62.1283,62.0955,62.0955,466.0
2019-05-07 11:20:00,75.7,75.7,75.65,75.65,600.0,61.9809,61.9809,61.9399,61.9399,600.0
2019-05-07 11:30:00,75.77,75.77,75.64,75.68,600.0,62.0382,62.0382,61.9318,61.9645,600.0
2019-05-07 11:40:00,75.69,75.69,75.54,75.55,2111.0,61.9727,61.9727,61.8499,61.8581,2111.0
2019-05-07 11:50:00,75.56,75.56,75.56,75.56,100.0,61.8663,61.8663,61.8663,61.8663,100.0
2019-05-07 12:00:00,75.59,75.75,75.57,75.73,600.0,61.8908,62.0218,61.8744,62.0054,600.0
2019-05-07 12:10:00,75.7,75.76,75.7,75.75,547.0,61.9809,62.03,61.9809,62.0218,547.0
2019-05-07 12:20:00,75.8,75.85,75.77,75.85,5260.0,62.0628,62.1037,62.0382,62.1037,5260.0
2019-05-07 12:30:00,75.82,75.94,75.82,75.92,900.0,62.0791,62.1774,62.0791,62.161,900.0
2019-05-07 12:40:00,75.95,76.04,75.95,76.04,400.0,62.1856,62.2593,62.1856,62.2593,400.0
2019-05-07 12:50:00,76.05,76.09,76.05,76.07,718.0,62.2675,62.3002,62.2675,62.2838,718.0
2019-05-07 13:00:00,76.0,76.0,75.87,75.94,300.0,62.2265,62.2265,62.1201,62.1774,300.0
2019-05-07 13:10:00,75.88,75.9,75.83,75.83,3119.0,62.1283,62.1446,62.0873,62.0873,3119.0
2019-05-07 13:20:00,75.79,75.79,75.64,75.7,2456.0,62.0546,62.0546,61.9318,61.9809,2456.0
2019-05-07 13:30:00,75.65,75.65,75.57,75.65,518.0,61.9399,61.9399,61.8744,61.9399,518.0
2019-05-07 13:40:00,75.69,75.69,75.63,75.69,300.0,61.9727,61.9727,61.9236,61.9727,300.0
2019-05-07 13:50:00,75.79,75.81,75.75,75.81,573.0,62.0546,62.0709,62.0218,62.0709,573.0
2019-05-07 14:00:00,75.77,75.83,75.77,75.83,200.0,62.0382,62.0873,62.0382,62.0873,200.0
2019-05-07 14:10:00,75.76,75.82,75.76,75.82,400.0,62.03,62.0791,62.03,62.0791,400.0
2019-05-07 14:20:00,75.87,75.87,75.57,75.6,1300.0,62.1201,62.1201,61.8744,61.899,1300.0
2019-05-07 14:30:00,75.54,75.54,75.42,75.47,900.0,61.8499,61.8499,61.7516,61.7926,900.0
2019-05-07 14:40:00,75.49,75.49,75.38,75.38,1100.0,61.8089,61.8089,61.7189,61.7189,1100.0
2019-05-07 14:50:00,75.4,75.52,75.39,75.48,1400.0,61.7353,61.8335,61.7271,61.8008,1400.0
2019-05-07 15:00:00,75.4,75.42,75.33,75.38,500.0,61.7353,61.7516,61.6779,61.7189,500.0
2019-05-07 15:10:00,75.39,75.44,75.33,75.33,800.0,61.7271,61.768,61.6779,61.6779,800.0
2019-05-07 15:20:00,75.38,75.41,75.28,75.28,700.0,61.7189,61.7434,61.637,61.637,700.0
2019-05-07 15:30:00,75.23,75.23,74.82,74.82,1689.0,61.5961,61.5961,61.2604,61.2604,1689.0
2019-05-07 15:40:00,74.91,75.34,74.91,75.31,3168.0,61.3341,61.6861,61.3341,61.6616,3168.0
2019-05-07 15:50:00,75.32,75.49,75.3,75.33,5200.0,61.6697,61.8089,61.6534,61.6779,5200.0
2019-05-08 09:30:00,75.57,76.24,75.57,76.13,500.0,61.8744,62.423,61.8744,62.333,500.0
2019-05-08 09:40:00,76.08,76.17,76.04,76.04,421.0,62.292,62.3657,62.2593,62.2593,421.0
2019-05-08 09:50:00,75.94,75.94,75.94,75.94,100.0,62.1774,62.1774,62.1774,62.1774,100.0
2019-05-08 10:00:00,75.9,75.93,75.81,75.86,500.0,62.1446,62.1692,62.0709,62.1119,500.0
2019-05-08 10:10:00,75.85,75.95,75.77,75.92,600.0,62.1037,62.1856,62.0382,62.161,600.0
2019-05-08 10:20:00,75.78,75.78,75.72,75.72,300.0,62.0464,62.0464,61.9973,61.9973,300.0
2019-05-08 10:30:00,75.73,75.73,75.73,75.73,100.0,62.0054,62.0054,62.0054,62.0054,100.0
2019-05-08 10:40:00,75.49,75.49,75.49,75.49,100.0,61.8089,61.8089,61.8089,61.8089,100.0
2019-05-08 10:50:00,75.6,75.6,75.6,75.6,200.0,61.899,61.899,61.899,61.899,200.0
2019-05-08 11:00:00,75.85,75.85,75.85,75.85,100.0,62.1037,62.1037,62.1037,62.1037,100.0
2019-05-08 11:10:00,75.76,75.8,75.69,75.69,500.0,62.03,62.0628,61.9727,61.9727,500.0
2019-05-08 11:20:00,75.66,75.74,75.6,75.71,500.0,61.9481,62.0136,61.899,61.9891,500.0
2019-05-08 11:30:00,75.74,75.76,75.52,75.52,1000.0,62.0136,62.03,61.8335,61.8335,1000.0
2019-05-08 11:40:00,75.47,75.54,75.47,75.54,200.0,61.7926,61.8499,61.7926,61.8499,200.0
2019-05-08 11:50:00,75.59,75.59,75.59,75.59,100.0,61.8908,61.8908,61.8908,61.8908,100.0
2019-05-08 12:00:00,75.51,75.55,75.51,75.55,300.0,61.8253,61.8581,61.8253,61.8581,300.0
2019-05-08 12:10:00,75.55,75.59,75.55,75.59,300.0,61.8581,61.8908,61.8581,61.8908,300.0
2019-05-08 12:20:00,75.59,75.59,75.59,75.59,0.0,61.8908,61.8908,61.8908,61.8908,0.0
2019-05-08 12:30:00,75.66,75.66,75.66,75.66,100.0,61.9481,61.9481,61.9481,61.9481,100.0
2019-05-08 12:40:00,75.67,75.75,75.67,75.75,300.0,61.9563,62.0218,61.9563,62.0218,300.0
2019-05-08 12:50:00,75.71,75.83,75.71,75.82,800.0,61.9891,62.0873,61.9891,62.0791,800.0
2019-05-08 13:00:00,75.83,75.83,75.76,75.78,700.0,62.0873,62.0873,62.03,62.0464,700.0
2019-05-08 13:10:00,75.76,75.76,75.73,75.73,300.0,62.03,62.03,62.0054,62.0054,300.0
2019-05-08 13:20:00,75.71,75.74,75.7,75.7,400.0,61.9891,62.0136,61.9809,61.9809,400.0
2019-05-08 13:30:00,75.79,75.79,75.77,75.77,300.0,62.0546,62.0546,62.0382,62.0382,300.0
2019-05-08 13:40:00,75.77,75.8,75.77,75.8,200.0,62.0382,62.0628,62.0382,62.0628,200.0
2019-05-08 13:50:00,75.85,75.89,75.85,75.89,200.0,62.1037,62.1364,62.1037,62.1364,200.0
2019-05-08 14:00:00,75.91,75.91,75.87,75.91,500.0,62.1528,62.1528,62.1201,62.1528,500.0
2019-05-08 14:10:00,75.81,75.81,75.81,75.81,100.0,62.0709,62.0709,62.0709,62.0709,100.0
2019-05-08 14:20:00,75.75,75.8,75.75,75.75,600.0,62.0218,62.0628,62.0218,62.0218,600.0
2019-05-08 14:30:00,75.73,75.77,75.73,75.77,400.0,62.0054,62.0382,62.0054,62.0382,400.0
2019-05-08 14:40:00,75.7,75.7,75.65,75.65,500.0,61.9809,61.9809,61.9399,61.9399,500.0
2019-05-08 14:50:00,75.61,75.65,75.61,75.65,665.0,61.9072,61.9399,61.9072,61.9399,665.0
2019-05-08 15:00:00,75.67,75.69,75.65,75.65,500.0,61.9563,61.9727,61.9399,61.9399,500.0
2019-05-08 15:10:00,75.64,75.76,75.64,75.76,300.0,61.9318,62.03,61.9318,62.03,300.0
2019-05-08 15:20:00,75.71,75.71,75.68,75.69,1020.0,61.9891,61.9891,61.9645,61.9727,1020.0
2019-05-08 15:30:00,75.72,75.72,75.6,75.6,1100.0,61.9973,61.9973,61.899,61.899,1100.0
2019-05-08 15:40:00,75.54,75.55,75.44,75.44,1200.0,61.8499,61.8581,61.768,61.768,1200.0
2019-05-08 15:50:00,75.42,75.45,75.26,75.29,8447.0,61.7516,61.7762,61.6206,61.6452,8447.0
2019-05-09 09:30:00,75.45,75.7,75.34,75.7,700.0,61.7762,61.9809,61.6861,61.9809,700.0
2019-05-09 09:40:00,75.45,75.56,75.45,75.48,2169.0,61.7762,61.8663,61.7762,61.8008,2169.0
2019-05-09 09:50:00,75.49,75.55,75.31,75.31,10115.0,61.8089,61.8581,61.6616,61.6616,10115.0
2019-05-09 10:00:00,75.18,75.27,74.94,75.05,3835.0,61.5551,61.6288,61.3586,61.4487,3835.0
2019-05-09 10:10:00,75.24,75.24,75.24,75.24,300.0,61.6042,61.6042,61.6042,61.6042,300.0
2019-05-09 10:20:00,75.31,75.31,75.24,75.26,500.0,61.6616,61.6616,61.6042,61.6206,500.0
2019-05-09 10:30:00,75.46,75.63,75.46,75.63,1347.0,61.7844,61.9236,61.7844,61.9236,1347.0
2019-05-09 10:40:00,75.72,75.77,75.65,75.65,406.0,61.9973,62.0382,61.9399,61.9399,406.0
2019-05-09 10:50:00,75.61,75.61,75.61,75.61,100.0,61.9072,61.9072,61.9072,61.9072,100.0
2019-05-09 11:00:00,75.31,75.31,75.24,75.24,200.0,61.6616,61.6616,61.6042,61.6042,200.0
2019-05-09 11:10:00,75.27,75.27,75.24,75.24,800.0,61.6288,61.6288,61.6042,61.6042,800.0
2019-05-09 11:20:00,75.2,75.24,75.15,75.19,1100.0,61.5715,61.6042,61.5306,61.5633,1100.0
2019-05-09 11:30:00,75.27,75.34,75.22,75.34,411.0,61.6288,61.6861,61.5879,61.6861,411.0
2019-05-09 11:40:00,75.32,75.48,75.32,75.47,300.0,61.6697,61.8008,61.6697,61.7926,300.0
2019-05-09 11:50:00,75.39,75.49,75.39,75.45,300.0,61.7271,61.8089,61.7271,61.7762,300.0
2019-05-09 12:00:00,75.48,75.52,75.44,75.52,800.0,61.8008,61.8335,61.768,61.8335,800.0
2019-05-09 12:10:00,75.54,75.76,75.54,75.76,400.0,61.8499,62.03,61.8499,62.03,400.0
2019-05-09 12:20:00,75.75,75.85,75.71,75.82,1000.0,62.0218,62.1037,61.9891,62.0791,1000.0
2019-05-09 12:30:00,75.93,76.02,75.88,75.96,600.0,62.1692,62.2429,62.1283,62.1938,600.0
2019-05-09 12:40:00,76.03,76.03,75.86,75.96,600.0,62.2511,62.2511,62.1119,62.1938,600.0
2019-05-09 12:50:00,76.03,76.05,76.01,76.01,500.0,62.2511,62.2675,62.2347,62.2347,500.0
2019-05-09 13:00:00,76.04,76.08,76.04,76.08,200.0,62.2593,62.292,62.2593,62.292,200.0
2019-05-09 13:10:00,75.94,76.0,75.93,76.0,400.0,62.1774,62.2265,62.1692,62.2265,400.0
2019-05-09 13:20:00,75.95,75.98,75.94,75.98,600.0,62.1856,62.2101,62.1774,62.2101,600.0
2019-05-09 13:30:00,75.89,75.93,75.87,75.91,900.0,62.1364,62.1692,62.1201,62.1528,900.0
2019-05-09 13:40:00,75.86,75.98,75.86,75.98,300.0,62.1119,62.2101,62.1119,62.2101,300.0
2019-05-09 13:50:00,75.94,75.94,75.79,75.8,566.0,62.1774,62.1774,62.0546,62.0628,566.0
2019-05-09 14:00:00,75.92,75.92,75.89,75.92,400.0,62.161,62.161,62.1364,62.161,400.0
2019-05-09 14:10:00,75.86,75.9,75.86,75.9,200.0,62.1119,62.1446,62.1119,62.1446,200.0
2019-05-09 14:20:00,75.96,75.96,75.9,75.92,800.0,62.1938,62.1938,62.1446,62.161,800.0
2019-05-09 14:30:00,75.97,76.07,75.97,76.07,600.0,62.2019,62.2838,62.2019,62.2838,600.0
2019-05-09 14:40:00,76.02,76.02,75.91,75.91,500.0,62.2429,62.2429,62.1528,62.1528,500.0
2019-05-09 14:50:00,75.9,75.9,75.77,75.78,956.0,62.1446,62.1446,62.0382,62.0464,956.0
2019-05-09 15:00:00,75.79,75.79,75.65,75.65,1100.0,62.0546,62.0546,61.9399,61.9399,1100.0
2019-05-09 15:10:00,75.72,75.79,75.72,75.79,300.0,61.9973,62.0546,61.9973,62.0546,300.0
2019-05-09 15:20:00,75.8,75.95,75.8,75.95,581.0,62.0628,62.1856,62.0628,62.1856,581.0
2019-05-09 15:30:00,76.04,76.04,75.98,75.98,1200.0,62.2593,62.2593,62.2101,62.2101,1200.0
2019-05-09 15:40:00,76.01,76.04,75.88,75.88,1705.0,62.2347,62.2593,62.1283,62.1283,1705.0
2019-05-09 15:50:00,75.85,76.11,75.85,76.08,7766.0,62.1037,62.3166,62.1037,62.292,7766.0
2019-05-10 09:30:00,76.0,76.12,76.0,76.12,470.0,62.2265,62.3248,62.2265,62.3248,470.0
2019-05-10 09:40:00,76.39,76.49,76.22,76.22,1100.0,62.5458,62.6277,62.4066,62.4066,1100.0
2019-05-10 09:50:00,76.3,76.49,76.3,76.49,600.0,62.4721,62.6277,62.4721,62.6277,600.0
2019-05-10 10:00:00,76.49,76.59,76.47,76.59,1200.0,62.6277,62.7096,62.6113,62.7096,1200.0
2019-05-10 10:10:00,76.55,76.55,76.29,76.43,1200.0,62.6768,62.6768,62.464,62.5786,1200.0
2019-05-10 10:20:00,76.49,76.49,76.39,76.45,1000.0,62.6277,62.6277,62.5458,62.595,1000.0
2019-05-10 10:30:00,76.39,76.53,76.38,76.5,800.0,62.5458,62.6605,62.5376,62.6359,800.0
2019-05-10 10:40:00,76.39,76.48,76.39,76.48,400.0,62.5458,62.6195,62.5458,62.6195,400.0
2019-05-10 10:50:00,76.48,76.49,76.46,76.47,500.0,62.6195,62.6277,62.6031,62.6113,500.0
2019-05-10 11:00:00,76.54,76.54,76.39,76.46,900.0,62.6686,62.6686,62.5458,62.6031,900.0
2019-05-10 11:10:00,76.47,76.47,76.39,76.39,1000.0,62.6113,62.6113,62.5458,62.5458,1000.0
2019-05-10 11:20:00,76.36,76.49,76.36,76.48,1300.0,62.5213,62.6277,62.5213,62.6195,1300.0
2019-05-10 11:30:00,76.4,76.54,76.34,76.5,1000.0,62.554,62.6686,62.5049,62.6359,1000.0
2019-05-10 11:40:00,76.48,76.48,76.42,76.45,700.0,62.6195,62.6195,62.5704,62.595,700.0
2019-05-10 11:50:00,76.4,76.7,76.4,76.7,1734.0,62.554,62.7997,62.554,62.7997,1734.0
2019-05-10 12:00:00,76.69,76.78,76.66,76.66,2200.0,62.7915,62.8652,62.7669,62.7669,2200.0
2019-05-10 12:10:00,76.64,76.82,76.64,76.82,700.0,62.7505,62.8979,62.7505,62.8979,700.0
2019-05-10 12:20:00,76.83,77.0,76.8,77.0,1402.0,62.9061,63.0453,62.8815,63.0453,1402.0
2019-05-10 12:30:00,77.1,77.1,76.93,76.93,450.0,63.1272,63.1272,62.988,62.988,450.0
2019-05-10 12:40:00,76.9,76.9,76.85,76.85,300.0,62.9634,62.9634,62.9225,62.9225,300.0
2019-05-10 12:50:00,76.89,76.89,76.89,76.89,300.0,62.9552,62.9552,62.9552,62.9552,300.0
2019-05-10 13:00:00,76.86,77.01,76.86,76.98,1896.0,62.9307,63.0535,62.9307,63.0289,1896.0
2019-05-10 13:10:00,76.98,77.21,76.95,77.19,1000.0,63.0289,63.2172,63.0043,63.2008,1000.0
2019-05-10 13:20:00,77.24,77.24,76.94,76.94,600.0,63.2418,63.2418,62.9962,62.9962,600.0
2019-05-10 13:30:00,76.9,76.95,76.89,76.93,900.0,62.9634,63.0043,62.9552,62.988,900.0
2019-05-10 13:40:00,76.95,77.02,76.85,77.02,500.0,63.0043,63.0617,62.9225,63.0617,500.0
2019-05-10 13:50:00,77.1,77.14,77.09,77.1,800.0,63.1272,63.1599,63.119,63.1272,800.0
2019-05-10 14:00:00,77.1,77.21,77.1,77.21,500.0,63.1272,63.2172,63.1272,63.2172,500.0
2019-05-10 14:10:00,77.19,77.19,77.1,77.11,1300.0,63.2008,63.2008,63.1272,63.1353,1300.0
2019-05-10 14:20:00,77.14,77.19,77.14,77.19,900.0,63.1599,63.2008,63.1599,63.2008,900.0
2019-05-10 14:30:00,77.14,77.15,77.06,77.09,1000.0,63.1599,63.1681,63.0944,63.119,1000.0
2019-05-10 14:40:00,77.13,77.15,77.07,77.14,1300.0,63.1517,63.1681,63.1026,63.1599,1300.0
2019-05-10 14:50:00,77.13,77.26,77.13,77.21,850.0,63.1517,63.2582,63.1517,63.2172,850.0
2019-05-10 15:00:00,77.35,77.35,77.32,77.33,500.0,63.3319,63.3319,63.3073,63.3155,500.0
2019-05-10 15:10:00,77.38,77.48,77.38,77.45,800.0,63.3564,63.4383,63.3564,63.4137,800.0
2019-05-10 15:20:00,77.56,77.61,77.53,77.61,800.0,63.5038,63.5447,63.4792,63.5447,800.0
2019-05-10 15:30:00,77.49,77.49,77.22,77.22,4955.0,63.4465,63.4465,63.2254,63.2254,4955.0
2019-05-10 15:40:00,77.22,77.36,77.22,77.24,1735.0,63.2254,63.34,63.2254,63.2418,1735.0
2019-05-10 15:50:00,77.3,77.53,77.26,77.53,4400.0,63.2909,63.4792,63.2582,63.4792,4400.0
2019-05-13 09:30:00,76.36,76.72,76.36,76.58,3400.0,63.2214,63.5195,63.2214,63.4036,3400.0
2019-05-13 09:40:00,76.61,76.79,76.53,76.7,1200.0,63.4284,63.5774,63.3622,63.5029,1200.0
2019-05-13 09:50:00,76.63,76.82,76.52,76.52,600.0,63.4449,63.6023,63.3539,63.3539,600.0
2019-05-13 10:00:00,76.5,76.51,76.32,76.51,400.0,63.3373,63.3456,63.1883,63.3456,400.0
2019-05-13 10:10:00,76.58,76.58,76.51,76.55,899.0,63.4036,63.4036,63.3456,63.3787,899.0
2019-05-13 10:20:00,76.71,76.88,76.6,76.84,1689.0,63.5112,63.6519,63.4201,63.6188,1689.0
2019-05-13 10:30:00,76.86,76.97,76.82,76.84,700.0,63.6354,63.7264,63.6023,63.6188,700.0
2019-05-13 10:40:00,76.83,76.85,76.74,76.77,902.0,63.6105,63.6271,63.536,63.5609,902.0
2019-05-13 10:50:00,76.71,76.74,76.7,76.7,1279.0,63.5112,63.536,63.5029,63.5029,1279.0
2019-05-13 11:00:00,76.8,77.15,76.8,77.06,7300.0,63.5857,63.8755,63.5857,63.801,7300.0
2019-05-13 11:10:00,77.08,77.18,76.95,76.95,1200.0,63.8175,63.9003,63.7099,63.7099,1200.0
2019-05-13 11:20:00,76.9,77.04,76.9,77.04,2769.0,63.6685,63.7844,63.6685,63.7844,2769.0
2019-05-13 11:30:00,77.02,77.15,76.97,77.15,1099.0,63.7678,63.8755,63.7264,63.8755,1099.0
2019-05-13 11:40:00,77.13,77.18,77.13,77.16,872.0,63.8589,63.9003,63.8589,63.8838,872.0
2019-05-13 11:50:00,77.17,77.24,77.11,77.24,1606.0,63.892,63.95,63.8424,63.95,1606.0
2019-05-13 12:00:00,77.17,77.18,77.07,77.1,3500.0,63.892,63.9003,63.8092,63.8341,3500.0
2019-05-13 12:10:00,77.12,77.2,77.11,77.2,961.0,63.8506,63.9169,63.8424,63.9169,961.0
2019-05-13 12:20:00,77.25,77.25,77.14,77.14,500.0,63.9583,63.9583,63.8672,63.8672,500.0
2019-05-13 12:30:00,77.01,77.07,77.0,77.07,700.0,63.7596,63.8092,63.7513,63.8092,700.0
2019-05-13 12:40:00,77.08,77.15,77.03,77.15,789.0,63.8175,63.8755,63.7761,63.8755,789.0
2019-05-13 12:50:00,77.13,77.16,77.05,77.11,951.0,63.8589,63.8838,63.7927,63.8424,951.0
2019-05-13 13:00:00,77.11,77.16,77.11,77.14,1713.0,63.8424,63.8838,63.8424,63.8672,1713.0
2019-05-13 13:10:00,77.18,77.19,77.08,77.15,867.0,63.9003,63.9086,63.8175,63.8755,867.0
2019-05-13 13:20:00,77.09,77.28,77.09,77.27,1100.0,63.8258,63.9831,63.8258,63.9748,1100.0
2019-05-13 13:30:00,77.28,77.28,77.23,77.24,500.0,63.9831,63.9831,63.9417,63.95,500.0
2019-05-13 13:40:00,77.25,77.3,77.22,77.3,400.0,63.9583,63.9997,63.9334,63.9997,400.0
2019-05-13 13:50:00,77.27,77.3,77.27,77.3,300.0,63.9748,63.9997,63.9748,63.9997,300.0
2019-05-13 14:00:00,77.33,77.44,77.32,77.44,700.0,64.0245,64.1156,64.0162,64.1156,700.0
2019-05-13 14:10:00,77.4,77.4,77.36,77.39,600.0,64.0825,64.0825,64.0493,64.0742,600.0
2019-05-13 14:20:00,77.41,77.47,77.4,77.47,450.0,64.0907,64.1404,64.0825,64.1404,450.0
2019-05-13 14:30:00,77.44,77.44,77.38,77.38,700.0,64.1156,64.1156,64.0659,64.0659,700.0
2019-05-13 14:40:00,77.38,77.38,77.25,77.31,700.0,64.0659,64.0659,63.9583,64.0079,700.0
2019-05-13 14:50:00,77.4,77.41,77.34,77.34,400.0,64.0825,64.0907,64.0328,64.0328,400.0
2019-05-13 15:00:00,77.36,77.36,77.26,77.32,500.0,64.0493,64.0493,63.9665,64.0162,500.0
2019-05-13 15:10:00,77.35,77.35,77.28,77.28,701.0,64.0411,64.0411,63.9831,63.9831,701.0
2019-05-13 15:20:00,77.24,77.31,77.24,77.31,600.0,63.95,64.0079,63.95,64.0079,600.0
2019-05-13 15:30:00,77.25,77.34,77.23,77.34,2400.0,63.9583,64.0328,63.9417,64.0328,2400.0
2019-05-13 15:40:00,77.4,77.58,77.38,77.57,4218.0,64.0825,64.2315,64.0659,64.2232,4218.0
2019-05-13 15:50:00,77.54,77.75,77.45,77.68,15105.0,64.1984,64.3722,64.1239,64.3143,15105.0
2019-05-14 09:30:00,77.44,77.71,77.31,77.71,1300.0,64.1156,64.3391,64.0079,64.3391,1300.0
2019-05-14 09:40:00,77.94,77.94,77.77,77.84,850.0,64.5295,64.5295,64.3888,64.4468,850.0
2019-05-14 09:50:00,77.88,77.92,77.74,77.74,1100.0,64.4799,64.513,64.364,64.364,1100.0
2019-05-14 10:00:00,77.73,77.73,77.56,77.6,1400.0,64.3557,64.3557,64.2149,64.248,1400.0
2019-05-14 10:10:00,77.62,77.77,77.6,77.73,2600.0,64.2646,64.3888,64.248,64.3557,2600.0
2019-05-14 10:20:00,77.91,78.0,77.91,78.0,850.0,64.5047,64.5792,64.5047,64.5792,850.0
2019-05-14 10:30:00,78.06,78.06,77.98,77.98,200.0,64.6289,64.6289,64.5627,64.5627,200.0
2019-05-14 10:40:00,78.04,78.07,78.0,78.0,900.0,64.6123,64.6372,64.5792,64.5792,900.0
2019-05-14 10:50:00,77.95,77.98,77.95,77.98,300.0,64.5378,64.5627,64.5378,64.5627,300.0
2019-05-14 11:00:00,78.03,78.03,77.86,77.9,800.0,64.6041,64.6041,64.4633,64.4964,800.0
2019-05-14 11:10:00,77.94,78.03,77.91,77.91,700.0,64.5295,64.6041,64.5047,64.5047,700.0
2019-05-14 11:20:00,77.84,77.9,77.84,77.9,700.0,64.4468,64.4964,64.4468,64.4964,700.0
2019-05-14 11:30:00,77.77,77.87,77.72,77.87,500.0,64.3888,64.4716,64.3474,64.4716,500.0
2019-05-14 11:40:00,77.88,77.88,77.8,77.84,600.0,64.4799,64.4799,64.4136,64.4468,600.0
2019-05-14 11:50:00,77.85,77.91,77.82,77.9,1000.0,64.455,64.5047,64.4302,64.4964,1000.0
2019-05-14 12:00:00,77.91,77.91,77.74,77.77,500.0,64.5047,64.5047,64.364,64.3888,500.0
2019-05-14 12:10:00,77.81,77.86,77.79,77.86,400.0,64.4219,64.4633,64.4054,64.4633,400.0
2019-05-14 12:20:00,77.82,77.83,77.76,77.77,900.0,64.4302,64.4385,64.3805,64.3888,900.0
2019-05-14 12:30:00,77.71,77.72,77.64,77.64,800.0,64.3391,64.3474,64.2812,64.2812,800.0
2019-05-14 12:40:00,77.65,77.65,77.61,77.63,700.0,64.2894,64.2894,64.2563,64.2729,700.0
2019-05-14 12:50:00,77.62,77.69,77.62,77.62,1447.0,64.2646,64.3226,64.2646,64.2646,1447.0
2019-05-14 13:00:00,77.59,77.63,77.57,77.57,600.0,64.2398,64.2729,64.2232,64.2232,600.0
2019-05-14 13:10:00,77.63,77.63,77.61,77.61,200.0,64.2729,64.2729,64.2563,64.2563,200.0
2019-05-14 13:20:00,77.58,77.73,77.58,77.73,700.0,64.2315,64.3557,64.2315,64.3557,700.0
2019-05-14 13:30:00,77.78,77.83,77.78,77.83,500.0,64.3971,64.4385,64.3971,64.4385,500.0
2019-05-14 13:40:00,77.9,77.98,77.9,77.98,300.0,64.4964,64.5627,64.4964,64.5627,300.0
2019-05-14 13:50:00,77.93,77.95,77.92,77.93,600.0,64.5213,64.5378,64.513,64.5213,600.0
2019-05-14 14:00:00,77.95,78.01,77.93,78.01,545.0,64.5378,64.5875,64.5213,64.5875,545.0
2019-05-14 14:10:00,77.99,77.99,77.95,77.97,300.0,64.5709,64.5709,64.5378,64.5544,300.0
2019-05-14 14:20:00,78.0,78.08,77.99,78.08,800.0,64.5792,64.6455,64.5709,64.6455,800.0
2019-05-14 14:30:00,78.04,78.05,78.0,78.02,1100.0,64.6123,64.6206,64.5792,64.5958,1100.0
2019-05-14 14:40:00,78.05,78.11,78.05,78.06,1100.0,64.6206,64.6703,64.6206,64.6289,1100.0
2019-05-14 14:50:00,78.03,78.05,78.03,78.05,300.0,64.6041,64.6206,64.6041,64.6206,300.0
2019-05-14 15:00:00,78.04,78.09,78.04,78.09,800.0,64.6123,64.6537,64.6123,64.6537,800.0
2019-05-14 15:10:00,78.12,78.12,78.06,78.08,1100.0,64.6786,64.6786,64.6289,64.6455,1100.0
2019-05-14 15:20:00,78.09,78.09,77.99,78.0,1000.0,64.6537,64.6537,64.5709,64.5792,1000.0
2019-05-14 15:30:00,78.0,78.0,77.89,77.96,2000.0,64.5792,64.5792,64.4882,64.5461,2000.0
2019-05-14 15:40:00,77.98,78.06,77.95,78.06,4788.0,64.5627,64.6289,64.5378,64.6289,4788.0
2019-05-14 15:50:00,78.06,78.13,78.02,78.1,15425.0,64.6289,64.6869,64.5958,64.662,15425.0
2019-05-15 09:30:00,78.15,78.49,78.14,78.49,2131.0,64.7034,64.9849,64.6951,64.9849,2131.0
2019-05-15 09:40:00,78.56,78.81,78.47,78.47,818.0,65.0429,65.2499,64.9684,64.9684,818.0
2019-05-15 09:50:00,78.43,78.57,78.43,78.49,1100.0,64.9352,65.0511,64.9352,64.9849,1100.0
2019-05-15 10:00:00,78.47,78.54,78.45,78.45,950.0,64.9684,65.0263,64.9518,64.9518,950.0
2019-05-15 10:10:00,78.43,78.63,78.43,78.63,800.0,64.9352,65.1008,64.9352,65.1008,800.0
2019-05-15 10:20:00,78.68,78.72,78.59,78.59,800.0,65.1422,65.1753,65.0677,65.0677,800.0
2019-05-15 10:30:00,78.53,78.63,78.53,78.63,500.0,65.018,65.1008,65.018,65.1008,500.0
2019-05-15 10:40:00,78.54,78.57,78.49,78.53,1300.0,65.0263,65.0511,64.9849,65.018,1300.0
2019-05-15 10:50:00,78.53,78.63,78.53,78.56,5351.0,65.018,65.1008,65.018,65.0429,5351.0
2019-05-15 11:00:00,78.57,78.71,78.57,78.71,1900.0,65.0511,65.1671,65.0511,65.1671,1900.0
2019-05-15 11:10:00,78.71,78.83,78.62,78.83,5602.0,65.1671,65.2664,65.0925,65.2664,5602.0
2019-05-15 11:20:00,78.77,78.77,78.68,78.69,1500.0,65.2167,65.2167,65.1422,65.1505,1500.0
2019-05-15 11:30:00,78.68,78.75,78.68,78.7,800.0,65.1422,65.2002,65.1422,65.1588,800.0
2019-05-15 11:40:00,78.65,78.73,78.65,78.73,800.0,65.1174,65.1836,65.1174,65.1836,800.0
2019-05-15 11:50:00,78.73,78.81,78.72,78.79,1000.0,65.1836,65.2499,65.1753,65.2333,1000.0
2019-05-15 12:00:00,78.81,78.93,78.81,78.92,1950.0,65.2499,65.3492,65.2499,65.3409,1950.0
2019-05-15 12:10:00,78.92,78.99,78.86,78.95,1389.0,65.3409,65.3989,65.2913,65.3658,1389.0
2019-05-15 12:20:00,78.95,79.14,78.95,79.14,2060.0,65.3658,65.5231,65.3658,65.5231,2060.0
2019-05-15 12:30:00,79.14,79.16,79.13,79.15,1500.0,65.5231,65.5396,65.5148,65.5314,1500.0
2019-05-15 12:40:00,79.12,79.14,79.11,79.14,875.0,65.5065,65.5231,65.4982,65.5231,875.0
2019-05-15 12:50:00,79.14,79.17,79.07,79.15,1200.0,65.5231,65.5479,65.4651,65.5314,1200.0
2019-05-15 13:00:00,79.14,79.14,79.08,79.1,1204.0,65.5231,65.5231,65.4734,65.49,1204.0
2019-05-15 13:10:00,79.09,79.09,79.01,79.02,700.0,65.4817,65.4817,65.4154,65.4237,700.0
2019-05-15 13:20:00,78.95,79.04,78.95,79.01,767.0,65.3658,65.4403,65.3658,65.4154,767.0
2019-05-15 13:30:00,79.01,79.07,79.01,79.07,1400.0,65.4154,65.4651,65.4154,65.4651,1400.0
2019-05-15 13:40:00,79.06,79.08,78.99,79.08,1300.0,65.4568,65.4734,65.3989,65.4734,1300.0
2019-05-15 13:50:00,79.1,79.11,79.05,79.11,2785.0,65.49,65.4982,65.4486,65.4982,2785.0
2019-05-15 14:00:00,79.1,79.11,79.05,79.05,3131.0,65.49,65.4982,65.4486,65.4486,3131.0
2019-05-15 14:10:00,79.11,79.12,79.08,79.08,1299.0,65.4982,65.5065,65.4734,65.4734,1299.0
2019-05-15 14:20:00,79.07,79.07,78.98,78.98,6100.0,65.4651,65.4651,65.3906,65.3906,6100.0
2019-05-15 14:30:00,78.98,78.98,78.92,78.92,829.0,65.3906,65.3906,65.3409,65.3409,829.0
2019-05-15 14:40:00,78.96,78.96,78.9,78.93,400.0,65.374,65.374,65.3244,65.3492,400.0
2019-05-15 14:50:00,78.9,78.9,78.82,78.84,1100.0,65.3244,65.3244,65.2581,65.2747,1100.0
2019-05-15 15:00:00,78.83,78.9,78.81,78.9,6070.0,65.2664,65.3244,65.2499,65.3244,6070.0
2019-05-15 15:10:00,78.92,78.92,78.88,78.89,4692.0,65.3409,65.3409,65.3078,65.3161,4692.0
2019-05-15 15:20:00,78.89,78.92,78.82,78.82,1000.0,65.3161,65.3409,65.2581,65.2581,1000.0
2019-05-15 15:30:00,78.8,78.83,78.76,78.8,1900.0,65.2416,65.2664,65.2085,65.2416,1900.0
2019-05-15 15:40:00,78.76,78.84,78.75,78.84,2112.0,65.2085,65.2747,65.2002,65.2747,2112.0
2019-05-15 15:50:00,78.77,78.81,78.71,78.76,4447.0,65.2167,65.2499,65.1671,65.2085,4447.0
2019-05-16 09:30:00,78.68,78.89,78.61,78.83,700.0,65.1422,65.3161,65.0843,65.2664,700.0
2019-05-16 09:40:00,78.83,78.99,78.83,78.99,3674.0,65.2664,65.3989,65.2664,65.3989,3674.0
2019-05-16 09:50:00,78.99,79.19,78.99,79.19,3216.0,65.3989,65.5645,65.3989,65.5645,3216.0
2019-05-16 10:00:00,79.14,79.3,79.14,79.24,1000.0,65.5231,65.6555,65.5231,65.6059,1000.0
2019-05-16 10:10:00,79.27,79.34,79.24,79.24,800.0,65.6307,65.6887,65.6059,65.6059,800.0
2019-05-16 10:20:00,79.19,79.3,79.11,79.27,1000.0,65.5645,65.6555,65.4982,65.6307,1000.0
2019-05-16 10:30:00,79.26,79.42,79.24,79.37,2156.0,65.6224,65.7549,65.6059,65.7135,2156.0
2019-05-16 10:40:00,79.37,79.37,79.25,79.3,1300.0,65.7135,65.7135,65.6141,65.6555,1300.0
2019-05-16 10:50:00,79.28,79.34,79.28,79.29,1200.0,65.639,65.6887,65.639,65.6473,1200.0
2019-05-16 11:00:00,79.36,79.39,79.3,79.34,1100.0,65.7052,65.7301,65.6555,65.6887,1100.0
2019-05-16 11:10:00,79.42,79.48,79.42,79.48,800.0,65.7549,65.8046,65.7549,65.8046,800.0
2019-05-16 11:20:00,79.62,79.65,79.56,79.64,2100.0,65.9205,65.9453,65.8708,65.937,2100.0
2019-05-16 11:30:00,79.6,79.68,79.59,79.6,1100.0,65.9039,65.9702,65.8956,65.9039,1100.0
2019-05-16 11:40:00,79.58,79.67,79.58,79.6,1236.0,65.8874,65.9619,65.8874,65.9039,1236.0
2019-05-16 11:50:00,79.64,79.71,79.59,79.71,1100.0,65.937,65.995,65.8956,65.995,1100.0
2019-05-16 12:00:00,79.71,79.73,79.71,79.71,1500.0,65.995,66.0116,65.995,65.995,1500.0
2019-05-16 12:10:00,79.71,79.81,79.71,79.8,1600.0,65.995,66.0778,65.995,66.0695,1600.0
2019-05-16 12:20:00,79.79,79.79,79.61,79.61,900.0,66.0612,66.0612,65.9122,65.9122,900.0
2019-05-16 12:30:00,79.58,79.62,79.54,79.56,700.0,65.8874,65.9205,65.8542,65.8708,700.0
2019-05-16 12:40:00,79.63,79.63,79.58,79.58,1500.0,65.9288,65.9288,65.8874,65.8874,1500.0
2019-05-16 12:50:00,79.61,79.63,79.57,79.58,800.0,65.9122,65.9288,65.8791,65.8874,800.0
2019-05-16 13:00:00,79.63,79.68,79.59,79.68,1200.0,65.9288,65.9702,65.8956,65.9702,1200.0
2019-05-16 13:10:00,79.68,79.72,79.68,79.68,1600.0,65.9702,66.0033,65.9702,65.9702,1600.0
2019-05-16 13:20:00,79.65,79.67,79.65,79.67,700.0,65.9453,65.9619,65.9453,65.9619,700.0
2019-05-16 13:30:00,79.65,79.72,79.65,79.71,600.0,65.9453,66.0033,65.9453,65.995,600.0
2019-05-16 13:40:00,79.65,79.7,79.64,79.7,1100.0,65.9453,65.9867,65.937,65.9867,1100.0
2019-05-16 13:50:00,79.77,79.78,79.67,79.67,904.0,66.0447,66.053,65.9619,65.9619,904.0
2019-05-16 14:00:00,79.65,79.65,79.55,79.55,1100.0,65.9453,65.9453,65.8625,65.8625,1100.0
2019-05-16 14:10:00,79.51,79.58,79.47,79.55,2200.0,65.8294,65.8874,65.7963,65.8625,2200.0
2019-05-16 14:20:00,79.52,79.62,79.52,79.62,700.0,65.8377,65.9205,65.8377,65.9205,700.0
2019-05-16 14:30:00,79.63,79.65,79.62,79.64,1100.0,65.9288,65.9453,65.9205,65.937,1100.0
2019-05-16 14:40:00,79.63,79.65,79.58,79.58,800.0,65.9288,65.9453,65.8874,65.8874,800.0
2019-05-16 14:50:00,79.58,79.58,79.49,79.52,1300.0,65.8874,65.8874,65.8129,65.8377,1300.0
2019-05-16 15:00:00,79.52,79.53,79.45,79.48,1400.0,65.8377,65.846,65.7797,65.8046,1400.0
2019-05-16 15:10:00,79.51,79.55,79.5,79.53,900.0,65.8294,65.8625,65.8211,65.846,900.0
2019-05-16 15:20:00,79.53,79.53,79.47,79.49,1400.0,65.846,65.846,65.7963,65.8129,1400.0
2019-05-16 15:30:00,79.51,79.56,79.5,79.5,1400.0,65.8294,65.8708,65.8211,65.8211,1400.0
2019-05-16 15:40:00,79.5,79.56,79.43,79.55,1700.0,65.8211,65.8708,65.7632,65.8625,1700.0
2019-05-16 15:50:00,79.57,79.57,79.45,79.52,5120.0,65.8791,65.8791,65.7797,65.8377,5120.0
2019-05-17 09:30:00,79.25,79.34,79.25,79.27,500.0,65.6141,65.6887,65.6141,65.6307,500.0
2019-05-17 09:40:00,79.21,79.21,78.94,79.12,1100.0,65.581,65.581,65.3575,65.5065,1100.0
2019-05-17 09:50:00,79.14,79.14,78.94,79.04,1100.0,65.5231,65.5231,65.3575,65.4403,1100.0
2019-05-17 10:00:00,79.06,79.08,79.02,79.07,1500.0,65.4568,65.4734,65.4237,65.4651,1500.0
2019-05-17 10:10:00,79.15,79.26,79.13,79.25,1300.0,65.5314,65.6224,65.5148,65.6141,1300.0
2019-05-17 10:20:00,79.26,79.34,79.26,79.31,700.0,65.6224,65.6887,65.6224,65.6638,700.0
2019-05-17 10:30:00,79.32,79.4,79.32,79.36,1200.0,65.6721,65.7383,65.6721,65.7052,1200.0
2019-05-17 10:40:00,79.43,79.61,79.43,79.61,1525.0,65.7632,65.9122,65.7632,65.9122,1525.0
2019-05-17 10:50:00,79.59,79.67,79.52,79.65,1859.0,65.8956,65.9619,65.8377,65.9453,1859.0
2019-05-17 11:00:00,79.67,79.69,79.61,79.66,900.0,65.9619,65.9784,65.9122,65.9536,900.0
2019-05-17 11:10:00,79.61,79.65,79.58,79.61,1100.0,65.9122,65.9453,65.8874,65.9122,1100.0
2019-05-17 11:20:00,79.58,79.59,79.57,79.59,460.0,65.8874,65.8956,65.8791,65.8956,460.0
2019-05-17 11:30:00,79.69,79.76,79.69,79.74,1700.0,65.9784,66.0364,65.9784,66.0198,1700.0
2019-05-17 11:40:00,79.71,79.72,79.67,79.67,2246.0,65.995,66.0033,65.9619,65.9619,2246.0
2019-05-17 11:50:00,79.71,79.74,79.69,79.74,1096.0,65.995,66.0198,65.9784,66.0198,1096.0
2019-05-17 12:00:00,79.72,79.72,79.64,79.65,923.0,66.0033,66.0033,65.937,65.9453,923.0
2019-05-17 12:10:00,79.64,79.64,79.58,79.63,800.0,65.937,65.937,65.8874,65.9288,800.0
2019-05-17 12:20:00,79.61,79.61,79.57,79.59,400.0,65.9122,65.9122,65.8791,65.8956,400.0
2019-05-17 12:30:00,79.52,79.53,79.5,79.53,500.0,65.8377,65.846,65.8211,65.846,500.0
2019-05-17 12:40:00,79.59,79.59,79.49,79.49,500.0,65.8956,65.8956,65.8129,65.8129,500.0
2019-05-17 12:50:00,79.49,79.49,79.49,79.49,0.0,65.8129,65.8129,65.8129,65.8129,0.0
2019-05-17 13:00:00,79.56,79.61,79.56,79.6,601.0,65.8708,65.9122,65.8708,65.9039,601.0
2019-05-17 13:10:00,79.6,79.6,79.57,79.57,500.0,65.9039,65.9039,65.8791,65.8791,500.0
2019-05-17 13:20:00,79.63,79.71,79.63,79.71,800.0,65.9288,65.995,65.9288,65.995,800.0
2019-05-17 13:30:00,79.68,79.7,79.67,79.7,1008.0,65.9702,65.9867,65.9619,65.9867,1008.0
2019-05-17 13:40:00,79.81,79.81,79.72,79.76,700.0,66.0778,66.0778,66.0033,66.0364,700.0
2019-05-17 13:50:00,79.71,79.75,79.71,79.72,400.0,65.995,66.0281,65.995,66.0033,400.0
2019-05-17 14:00:00,79.76,79.76,79.71,79.71,600.0,66.0364,66.0364,65.995,65.995,600.0
2019-05-17 14:10:00,79.72,79.72,79.66,79.66,700.0,66.0033,66.0033,65.9536,65.9536,700.0
2019-05-17 14:20:00,79.68,79.7,79.68,79.68,600.0,65.9702,65.9867,65.9702,65.9702,600.0
2019-05-17 14:30:00,79.67,79.69,79.65,79.69,1200.0,65.9619,65.9784,65.9453,65.9784,1200.0
2019-05-17 14:40:00,79.7,79.72,79.7,79.71,300.0,65.9867,66.0033,65.9867,65.995,300.0
2019-05-17 14:50:00,79.81,79.81,79.77,79.77,696.0,66.0778,66.0778,66.0447,66.0447,696.0
2019-05-17 15:00:00,79.74,79.74,79.6,79.61,700.0,66.0198,66.0198,65.9039,65.9122,700.0
2019-05-17 15:10:00,79.56,79.78,79.55,79.78,2600.0,65.8708,66.053,65.8625,66.053,2600.0
2019-05-17 15:20:00,79.78,79.94,79.78,79.94,2514.0,66.053,66.1854,66.053,66.1854,2514.0
2019-05-17 15:30:00,79.91,79.95,79.86,79.91,3312.0,66.1606,66.1937,66.1192,66.1606,3312.0
2019-05-17 15:40:00,79.92,79.97,79.84,79.97,3200.0,66.1689,66.2103,66.1026,66.2103,3200.0
2019-05-17 15:50:00,79.96,80.15,79.92,80.08,8552.0,66.202,66.3593,66.1689,66.3013,8552.0
2019-05-20 09:30:00,80.3,80.3,79.99,79.99,1300.0,66.4835,66.4835,66.2268,66.2268,1300.0
2019-05-20 09:40:00,80.09,80.25,80.02,80.02,1600.0,66.3096,66.4421,66.2517,66.2517,1600.0
2019-05-20 09:50:00,80.01,80.14,79.96,80.04,1000.0,66.2434,66.351,66.202,66.2682,1000.0
2019-05-20 10:00:00,80.0,80.1,80.0,80.08,600.0,66.2351,66.3179,66.2351,66.3013,600.0
2019-05-20 10:10:00,80.08,80.15,80.07,80.07,1300.0,66.3013,66.3593,66.2931,66.2931,1300.0
2019-05-20 10:20:00,80.06,80.12,80.04,80.08,700.0,66.2848,66.3345,66.2682,66.3013,700.0
2019-05-20 10:30:00,79.95,80.08,79.94,80.07,1006.0,66.1937,66.3013,66.1854,66.2931,1006.0
2019-05-20 10:40:00,80.05,80.05,79.85,79.93,600.0,66.2765,66.2765,66.1109,66.1771,600.0
2019-05-20 10:50:00,79.97,79.97,79.84,79.88,1000.0,66.2103,66.2103,66.1026,66.1357,1000.0
2019-05-20 11:00:00,79.89,79.89,79.82,79.87,1050.0,66.144,66.144,66.0861,66.1275,1050.0
2019-05-20 11:10:00,79.87,79.87,79.87,79.87,100.0,66.1275,66.1275,66.1275,66.1275,100.0
2019-05-20 11:20:00,79.85,79.85,79.75,79.76,700.0,66.1109,66.1109,66.0281,66.0364,700.0
2019-05-20 11:30:00,79.73,79.75,79.68,79.72,1190.0,66.0116,66.0281,65.9702,66.0033,1190.0
2019-05-20 11:40:00,79.68,79.72,79.66,79.72,735.0,65.9702,66.0033,65.9536,66.0033,735.0
2019-05-20 11:50:00,79.75,79.75,79.75,79.75,200.0,66.0281,66.0281,66.0281,66.0281,200.0
2019-05-20 12:00:00,79.61,79.65,79.61,79.64,500.0,65.9122,65.9453,65.9122,65.937,500.0
2019-05-20 12:10:00,79.62,79.63,79.58,79.58,1400.0,65.9205,65.9288,65.8874,65.8874,1400.0
2019-05-20 12:20:00,79.58,79.59,79.55,79.55,400.0,65.8874,65.8956,65.8625,65.8625,400.0
2019-05-20 12:30:00,79.51,79.53,79.48,79.53,600.0,65.8294,65.846,65.8046,65.846,600.0
2019-05-20 12:40:00,79.54,79.54,79.4,79.4,345.0,65.8542,65.8542,65.7383,65.7383,345.0
2019-05-20 12:50:00,79.42,79.44,79.3,79.3,622.0,65.7549,65.7715,65.6555,65.6555,622.0
2019-05-20 13:00:00,79.31,79.31,79.31,79.31,500.0,65.6638,65.6638,65.6638,65.6638,500.0
2019-05-20 13:10:00,79.33,79.33,79.3,79.32,700.0,65.6804,65.6804,65.6555,65.6721,700.0
2019-05-20 13:20:00,79.3,79.3,79.2,79.2,521.0,65.6555,65.6555,65.5728,65.5728,521.0
2019-05-20 13:30:00,79.22,79.24,79.2,79.24,400.0,65.5893,65.6059,65.5728,65.6059,400.0
2019-05-20 13:40:00,79.26,79.26,79.23,79.24,600.0,65.6224,65.6224,65.5976,65.6059,600.0
2019-05-20 13:50:00,79.22,79.22,79.17,79.2,800.0,65.5893,65.5893,65.5479,65.5728,800.0
2019-05-20 14:00:00,79.18,79.18,79.09,79.1,900.0,65.5562,65.5562,65.4817,65.49,900.0
2019-05-20 14:10:00,79.11,79.11,79.04,79.04,900.0,65.4982,65.4982,65.4403,65.4403,900.0
2019-05-20 14:20:00,79.04,79.05,79.0,79.04,900.0,65.4403,65.4486,65.4072,65.4403,900.0
2019-05-20 14:30:00,79.01,79.18,79.01,79.06,1400.0,65.4154,65.5562,65.4154,65.4568,1400.0
2019-05-20 14:40:00,79.03,79.07,79.02,79.03,1000.0,65.432,65.4651,65.4237,65.432,1000.0
2019-05-20 14:50:00,79.02,79.02,78.9,78.96,500.0,65.4237,65.4237,65.3244,65.374,500.0
2019-05-20 15:00:00,78.98,79.01,78.9,78.97,2700.0,65.3906,65.4154,65.3244,65.3823,2700.0
2019-05-20 15:10:00,78.89,78.9,78.85,78.86,600.0,65.3161,65.3244,65.283,65.2913,600.0
2019-05-20 15:20:00,78.84,78.86,78.71,78.75,1000.0,65.2747,65.2913,65.1671,65.2002,1000.0
2019-05-20 15:30:00,78.89,79.1,78.79,79.1,2600.0,65.3161,65.49,65.2333,65.49,2600.0
2019-05-20 15:40:00,79.11,79.21,79.1,79.13,9956.0,65.4982,65.581,65.49,65.5148,9956.0
2019-05-20 15:50:00,79.16,79.29,79.13,79.27,6955.0,65.5396,65.6473,65.5148,65.6307,6955.0
2019-05-21 09:30:00,79.53,79.55,79.45,79.54,800.0,65.846,65.8625,65.7797,65.8542,800.0
2019-05-21 09:40:00,79.73,79.78,79.55,79.78,1035.0,66.0116,66.053,65.8625,66.053,1035.0
2019-05-21 09:50:00,79.89,79.91,79.81,79.83,2100.0,66.144,66.1606,66.0778,66.0944,2100.0
2019-05-21 10:00:00,79.86,79.87,79.68,79.72,1600.0,66.1192,66.1275,65.9702,66.0033,1600.0
2019-05-21 10:10:00,79.71,79.73,79.52,79.59,1597.0,65.995,66.0116,65.8377,65.8956,1597.0
2019-05-21 10:20:00,79.6,79.72,79.59,79.66,1300.0,65.9039,66.0033,65.8956,65.9536,1300.0
2019-05-21 10:30:00,79.68,79.76,79.68,79.75,1000.0,65.9702,66.0364,65.9702,66.0281,1000.0
2019-05-21 10:40:00,79.78,79.89,79.78,79.86,700.0,66.053,66.144,66.053,66.1192,700.0
2019-05-21 10:50:00,79.83,79.87,79.77,79.8,1200.0,66.0944,66.1275,66.0447,66.0695,1200.0
2019-05-21 11:00:00,79.78,79.78,79.58,79.6,1200.0,66.053,66.053,65.8874,65.9039,1200.0
2019-05-21 11:10:00,79.61,79.84,79.61,79.84,2100.0,65.9122,66.1026,65.9122,66.1026,2100.0
2019-05-21 11:20:00,79.84,79.98,79.84,79.95,1100.0,66.1026,66.2185,66.1026,66.1937,1100.0
2019-05-21 11:30:00,79.96,80.1,79.94,80.06,1130.0,66.202,66.3179,66.1854,66.2848,1130.0
2019-05-21 11:40:00,80.03,80.07,79.93,79.98,1400.0,66.2599,66.2931,66.1771,66.2185,1400.0
2019-05-21 11:50:00,79.97,79.97,79.92,79.95,540.0,66.2103,66.2103,66.1689,66.1937,540.0
2019-05-21 12:00:00,79.95,79.99,79.91,79.92,400.0,66.1937,66.2268,66.1606,66.1689,400.0
2019-05-21 12:10:00,79.94,79.94,79.88,79.9,700.0,66.1854,66.1854,66.1357,66.1523,700.0
2019-05-21 12:20:00,79.89,79.89,79.78,79.79,600.0,66.144,66.144,66.053,66.0612,600.0
2019-05-21 12:30:00,79.87,79.96,79.87,79.91,1000.0,66.1275,66.202,66.1275,66.1606,1000.0
2019-05-21 12:40:00,79.87,79.87,79.74,79.85,700.0,66.1275,66.1275,66.0198,66.1109,700.0
2019-05-21 12:50:00,79.84,79.96,79.84,79.9,500.0,66.1026,66.202,66.1026,66.1523,500.0
2019-05-21 13:00:00,79.93,79.93,79.86,79.89,900.0,66.1771,66.1771,66.1192,66.144,900.0
2019-05-21 13:10:00,79.85,79.85,79.85,79.85,100.0,66.1109,66.1109,66.1109,66.1109,100.0
2019-05-21 13:20:00,79.86,79.91,79.85,79.88,982.0,66.1192,66.1606,66.1109,66.1357,982.0
2019-05-21 13:30:00,79.87,79.88,79.85,79.88,600.0,66.1275,66.1357,66.1109,66.1357,600.0
2019-05-21 13:40:00,79.88,79.88,79.86,79.87,400.0,66.1357,66.1357,66.1192,66.1275,400.0
2019-05-21 13:50:00,79.87,79.97,79.87,79.97,633.0,66.1275,66.2103,66.1275,66.2103,633.0
2019-05-21 14:00:00,79.96,79.96,79.88,79.9,1055.0,66.202,66.202,66.1357,66.1523,1055.0
2019-05-21 14:10:00,79.97,79.99,79.96,79.96,500.0,66.2103,66.2268,66.202,66.202,500.0
2019-05-21 14:20:00,79.92,80.01,79.92,80.01,600.0,66.1689,66.2434,66.1689,66.2434,600.0
2019-05-21 14:30:00,79.96,79.96,79.92,79.93,900.0,66.202,66.202,66.1689,66.1771,900.0
2019-05-21 14:40:00,79.98,80.02,79.97,79.99,1742.0,66.2185,66.2517,66.2103,66.2268,1742.0
2019-05-21 14:50:00,80.02,80.05,80.0,80.05,1625.0,66.2517,66.2765,66.2351,66.2765,1625.0
2019-05-21 15:00:00,80.1,80.17,80.1,80.1,1200.0,66.3179,66.3759,66.3179,66.3179,1200.0
2019-05-21 15:10:00,80.08,80.16,80.08,80.16,2198.0,66.3013,66.3676,66.3013,66.3676,2198.0
2019-05-21 15:20:00,80.19,80.19,80.1,80.18,1607.0,66.3924,66.3924,66.3179,66.3841,1607.0
2019-05-21 15:30:00,80.17,80.18,80.08,80.08,2900.0,66.3759,66.3841,66.3013,66.3013,2900.0
2019-05-21 15:40:00,80.06,80.06,79.94,79.97,5261.0,66.2848,66.2848,66.1854,66.2103,5261.0
2019-05-21 15:50:00,79.96,80.03,79.96,80.0,7760.0,66.202,66.2599,66.202,66.2351,7760.0
2019-05-22 09:30:00,80.0,80.09,79.75,79.79,800.0,66.2351,66.3096,66.0281,66.0612,800.0
2019-05-22 09:40:00,79.84,79.94,79.84,79.88,617.0,66.1026,66.1854,66.1026,66.1357,617.0
2019-05-22 09:50:00,79.86,79.96,79.86,79.93,600.0,66.1192,66.202,66.1192,66.1771,600.0
2019-05-22 10:00:00,79.9,79.96,79.85,79.96,800.0,66.1523,66.202,66.1109,66.202,800.0
2019-05-22 10:10:00,79.96,80.1,79.96,80.0,1900.0,66.202,66.3179,66.202,66.2351,1900.0
2019-05-22 10:20:00,79.97,80.01,79.94,80.0,1769.0,66.2103,66.2434,66.1854,66.2351,1769.0
2019-05-22 10:30:00,79.99,79.99,79.91,79.91,800.0,66.2268,66.2268,66.1606,66.1606,800.0
2019-05-22 10:40:00,79.82,79.82,79.75,79.75,900.0,66.0861,66.0861,66.0281,66.0281,900.0
2019-05-22 10:50:00,79.63,79.71,79.59,79.68,950.0,65.9288,65.995,65.8956,65.9702,950.0
2019-05-22 11:00:00,79.68,79.73,79.62,79.64,700.0,65.9702,66.0116,65.9205,65.937,700.0
2019-05-22 11:10:00,79.71,79.83,79.71,79.83,500.0,65.995,66.0944,65.995,66.0944,500.0
2019-05-22 11:20:00,79.86,79.93,79.81,79.93,1709.0,66.1192,66.1771,66.0778,66.1771,1709.0
2019-05-22 11:30:00,79.87,79.87,79.75,79.86,1000.0,66.1275,66.1275,66.0281,66.1192,1000.0
2019-05-22 11:40:00,79.86,79.97,79.86,79.9,1000.0,66.1192,66.2103,66.1192,66.1523,1000.0
2019-05-22 11:50:00,79.89,79.92,79.87,79.92,1000.0,66.144,66.1689,66.1275,66.1689,1000.0
2019-05-22 12:00:00,79.93,79.93,79.81,79.87,1100.0,66.1771,66.1771,66.0778,66.1275,1100.0
2019-05-22 12:10:00,79.89,79.89,79.83,79.89,500.0,66.144,66.144,66.0944,66.144,500.0
2019-05-22 12:20:00,79.87,79.88,79.86,79.88,300.0,66.1275,66.1357,66.1192,66.1357,300.0
2019-05-22 12:30:00,79.81,79.94,79.81,79.94,400.0,66.0778,66.1854,66.0778,66.1854,400.0
2019-05-22 12:40:00,79.94,79.94,79.87,79.87,950.0,66.1854,66.1854,66.1275,66.1275,950.0
2019-05-22 12:50:00,79.9,79.94,79.89,79.93,707.0,66.1523,66.1854,66.144,66.1771,707.0
2019-05-22 13:00:00,79.94,79.95,79.87,79.87,400.0,66.1854,66.1937,66.1275,66.1275,400.0
2019-05-22 13:10:00,79.91,79.96,79.89,79.89,700.0,66.1606,66.202,66.144,66.144,700.0
2019-05-22 13:20:00,79.89,79.9,79.86,79.9,400.0,66.144,66.1523,66.1192,66.1523,400.0
2019-05-22 13:30:00,79.94,80.02,79.94,80.0,600.0,66.1854,66.2517,66.1854,66.2351,600.0
2019-05-22 13:40:00,80.05,80.07,80.04,80.06,900.0,66.2765,66.2931,66.2682,66.2848,900.0
2019-05-22 13:50:00,80.13,80.22,80.13,80.17,3650.0,66.3427,66.4172,66.3427,66.3759,3650.0
2019-05-22 14:00:00,80.16,80.21,80.12,80.16,837.0,66.3676,66.409,66.3345,66.3676,837.0
2019-05-22 14:10:00,80.25,80.27,80.13,80.2,6475.0,66.4421,66.4586,66.3427,66.4007,6475.0
2019-05-22 14:20:00,80.19,80.19,80.13,80.14,600.0,66.3924,66.3924,66.3427,66.351,600.0
2019-05-22 14:30:00,80.14,80.22,80.14,80.14,700.0,66.351,66.4172,66.351,66.351,700.0
2019-05-22 14:40:00,80.15,80.2,80.09,80.09,700.0,66.3593,66.4007,66.3096,66.3096,700.0
2019-05-22 14:50:00,80.13,80.17,80.13,80.17,200.0,66.3427,66.3759,66.3427,66.3759,200.0
2019-05-22 15:00:00,80.2,80.26,80.2,80.25,541.0,66.4007,66.4504,66.4007,66.4421,541.0
2019-05-22 15:10:00,80.29,80.3,80.19,80.22,2232.0,66.4752,66.4835,66.3924,66.4172,2232.0
2019-05-22 15:20:00,80.27,80.31,80.26,80.29,800.0,66.4586,66.4918,66.4504,66.4752,800.0
2019-05-22 15:30:00,80.25,80.25,80.14,80.14,1400.0,66.4421,66.4421,66.351,66.351,1400.0
2019-05-22 15:40:00,80.14,80.22,80.11,80.2,6146.0,66.351,66.4172,66.3262,66.4007,6146.0
2019-05-22 15:50:00,80.17,80.26,80.17,80.22,3853.0,66.3759,66.4504,66.3759,66.4172,3853.0
2019-05-23 09:30:00,80.04,80.13,80.03,80.06,500.0,66.2682,66.3427,66.2599,66.2848,500.0
2019-05-23 09:40:00,80.1,80.13,80.01,80.01,900.0,66.3179,66.3427,66.2434,66.2434,900.0
2019-05-23 09:50:00,80.06,80.18,80.06,80.18,700.0,66.2848,66.3841,66.2848,66.3841,700.0
2019-05-23 10:00:00,80.22,80.58,80.22,80.58,3597.0,66.4172,66.7153,66.4172,66.7153,3597.0
2019-05-23 10:10:00,80.55,80.86,80.49,80.83,5382.0,66.6905,66.9471,66.6408,66.9223,5382.0
2019-05-23 10:20:00,80.84,80.84,80.79,80.84,1189.0,66.9306,66.9306,66.8892,66.9306,1189.0
2019-05-23 10:30:00,80.8,80.82,80.71,80.78,2900.0,66.8975,66.914,66.8229,66.8809,2900.0
2019-05-23 10:40:00,80.8,80.86,80.78,80.83,1500.0,66.8975,66.9471,66.8809,66.9223,1500.0
2019-05-23 10:50:00,80.75,80.75,80.65,80.7,1000.0,66.8561,66.8561,66.7733,66.8147,1000.0
2019-05-23 11:00:00,80.6,80.65,80.56,80.64,1123.0,66.7319,66.7733,66.6987,66.765,1123.0
2019-05-23 11:10:00,80.61,80.61,80.52,80.52,800.0,66.7401,66.7401,66.6656,66.6656,800.0
2019-05-23 11:20:00,80.54,80.54,80.5,80.5,1660.0,66.6822,66.6822,66.6491,66.6491,1660.0
2019-05-23 11:30:00,80.53,80.53,80.5,80.5,5797.0,66.6739,66.6739,66.6491,66.6491,5797.0
2019-05-23 11:40:00,80.5,80.51,80.47,80.47,1100.0,66.6491,66.6574,66.6242,66.6242,1100.0
2019-05-23 11:50:00,80.52,80.55,80.51,80.51,1100.0,66.6656,66.6905,66.6574,66.6574,1100.0
2019-05-23 12:00:00,80.53,80.71,80.53,80.65,2625.0,66.6739,66.8229,66.6739,66.7733,2625.0
2019-05-23 12:10:00,80.65,80.69,80.64,80.69,1200.0,66.7733,66.8064,66.765,66.8064,1200.0
2019-05-23 12:20:00,80.66,80.71,80.64,80.71,600.0,66.7815,66.8229,66.765,66.8229,600.0
2019-05-23 12:30:00,80.79,80.79,80.71,80.75,2100.0,66.8892,66.8892,66.8229,66.8561,2100.0
2019-05-23 12:40:00,80.74,80.74,80.69,80.69,1100.0,66.8478,66.8478,66.8064,66.8064,1100.0
2019-05-23 12:50:00,80.64,80.68,80.63,80.68,921.0,66.765,66.7981,66.7567,66.7981,921.0
2019-05-23 13:00:00,80.67,80.69,80.63,80.69,1100.0,66.7898,66.8064,66.7567,66.8064,1100.0
2019-05-23 13:10:00,80.68,80.72,80.67,80.7,800.0,66.7981,66.8312,66.7898,66.8147,800.0
2019-05-23 13:20:00,80.68,80.78,80.67,80.78,700.0,66.7981,66.8809,66.7898,66.8809,700.0
2019-05-23 13:30:00,80.77,80.83,80.77,80.81,700.0,66.8726,66.9223,66.8726,66.9057,700.0
2019-05-23 13:40:00,80.84,80.84,80.81,80.81,700.0,66.9306,66.9306,66.9057,66.9057,700.0
2019-05-23 13:50:00,80.87,80.87,80.84,80.84,621.0,66.9554,66.9554,66.9306,66.9306,621.0
2019-05-23 14:00:00,80.81,80.87,80.81,80.86,900.0,66.9057,66.9554,66.9057,66.9471,900.0
2019-05-23 14:10:00,80.86,80.98,80.86,80.98,2510.0,66.9471,67.0465,66.9471,67.0465,2510.0
2019-05-23 14:20:00,81.0,81.07,81.0,81.07,1100.0,67.063,67.121,67.063,67.121,1100.0
2019-05-23 14:30:00,81.06,81.2,81.05,81.05,1600.0,67.1127,67.2286,67.1044,67.1044,1600.0
2019-05-23 14:40:00,81.03,81.03,80.92,80.94,800.0,67.0879,67.0879,66.9968,67.0134,800.0
2019-05-23 14:50:00,80.92,80.95,80.88,80.94,1451.0,66.9968,67.0216,66.9637,67.0134,1451.0
2019-05-23 15:00:00,80.92,80.92,80.86,80.88,1400.0,66.9968,66.9968,66.9471,66.9637,1400.0
2019-05-23 15:10:00,80.88,81.05,80.88,81.05,1600.0,66.9637,67.1044,66.9637,67.1044,1600.0
2019-05-23 15:20:00,81.07,81.2,81.05,81.16,1200.0,67.121,67.2286,67.1044,67.1955,1200.0
2019-05-23 15:30:00,81.17,81.2,81.15,81.17,1600.0,67.2038,67.2286,67.1872,67.2038,1600.0
2019-05-23 15:40:00,81.14,81.17,81.04,81.08,3368.0,67.179,67.2038,67.0962,67.1293,3368.0
2019-05-23 15:50:00,81.07,81.36,80.98,81.35,14492.0,67.121,67.3611,67.0465,67.3528,14492.0
2019-05-24 09:30:00,81.47,81.85,81.47,81.8,1100.0,67.4522,67.7668,67.4522,67.7254,1100.0
2019-05-24 09:40:00,81.76,81.88,81.65,81.66,2020.0,67.6923,67.7916,67.6012,67.6095,2020.0
2019-05-24 09:50:00,81.67,81.77,81.42,81.42,2496.0,67.6178,67.7006,67.4108,67.4108,2496.0
2019-05-24 10:00:00,81.5,81.5,81.38,81.4,900.0,67.477,67.477,67.3777,67.3942,900.0
2019-05-24 10:10:00,81.45,81.7,81.45,81.62,2545.0,67.4356,67.6426,67.4356,67.5764,2545.0
2019-05-24 10:20:00,81.65,81.68,81.6,81.62,1400.0,67.6012,67.626,67.5598,67.5764,1400.0
2019-05-24 10:30:00,81.65,81.89,81.65,81.89,1000.0,67.6012,67.7999,67.6012,67.7999,1000.0
2019-05-24 10:40:00,81.88,81.88,81.76,81.76,1100.0,67.7916,67.7916,67.6923,67.6923,1100.0
2019-05-24 10:50:00,81.75,81.86,81.66,81.66,1177.0,67.684,67.7751,67.6095,67.6095,1177.0
2019-05-24 11:00:00,81.71,81.71,81.56,81.58,1477.0,67.6509,67.6509,67.5267,67.5432,1477.0
2019-05-24 11:10:00,81.55,81.65,81.55,81.65,1000.0,67.5184,67.6012,67.5184,67.6012,1000.0
2019-05-24 11:20:00,81.5,81.57,81.5,81.57,200.0,67.477,67.535,67.477,67.535,200.0
2019-05-24 11:30:00,81.59,81.7,81.54,81.69,700.0,67.5515,67.6426,67.5101,67.6343,700.0
2019-05-24 11:40:00,81.69,81.69,81.62,81.68,800.0,67.6343,67.6343,67.5764,67.626,800.0
2019-05-24 11:50:00,81.71,81.84,81.71,81.84,1646.0,67.6509,67.7585,67.6509,67.7585,1646.0
2019-05-24 12:00:00,81.84,81.84,81.73,81.73,900.0,67.7585,67.7585,67.6674,67.6674,900.0
2019-05-24 12:10:00,81.76,81.76,81.65,81.65,600.0,67.6923,67.6923,67.6012,67.6012,600.0
2019-05-24 12:20:00,81.69,81.7,81.63,81.64,600.0,67.6343,67.6426,67.5846,67.5929,600.0
2019-05-24 12:30:00,81.66,81.66,81.63,81.63,400.0,67.6095,67.6095,67.5846,67.5846,400.0
2019-05-24 12:40:00,81.63,81.65,81.6,81.64,1000.0,67.5846,67.6012,67.5598,67.5929,1000.0
2019-05-24 12:50:00,81.71,81.71,81.7,81.7,300.0,67.6509,67.6509,67.6426,67.6426,300.0
2019-05-24 13:00:00,81.64,81.64,81.63,81.63,300.0,67.5929,67.5929,67.5846,67.5846,300.0
2019-05-24 13:10:00,81.66,81.72,81.66,81.71,1200.0,67.6095,67.6592,67.6095,67.6509,1200.0
2019-05-24 13:20:00,81.7,81.72,81.64,81.64,600.0,67.6426,67.6592,67.5929,67.5929,600.0
2019-05-24 13:30:00,81.65,81.66,81.55,81.55,600.0,67.6012,67.6095,67.5184,67.5184,600.0
2019-05-24 13:40:00,81.58,81.63,81.58,81.62,400.0,67.5432,67.5846,67.5432,67.5764,400.0
2019-05-24 13:50:00,81.61,81.61,81.59,81.59,500.0,67.5681,67.5681,67.5515,67.5515,500.0
2019-05-24 14:00:00,81.56,81.58,81.56,81.58,200.0,67.5267,67.5432,67.5267,67.5432,200.0
2019-05-24 14:10:00,81.59,81.67,81.59,81.67,600.0,67.5515,67.6178,67.5515,67.6178,600.0
2019-05-24 14:20:00,81.67,81.75,81.67,81.69,1000.0,67.6178,67.684,67.6178,67.6343,1000.0
2019-05-24 14:30:00,81.7,81.73,81.7,81.73,928.0,67.6426,67.6674,67.6426,67.6674,928.0
2019-05-24 14:40:00,81.71,81.84,81.71,81.79,800.0,67.6509,67.7585,67.6509,67.7171,800.0
2019-05-24 14:50:00,81.83,81.85,81.67,81.76,1400.0,67.7502,67.7668,67.6178,67.6923,1400.0
2019-05-24 15:00:00,81.78,81.81,81.77,81.78,1400.0,67.7088,67.7337,67.7006,67.7088,1400.0
2019-05-24 15:10:00,81.78,81.79,81.78,81.78,763.0,67.7088,67.7171,67.7088,67.7088,763.0
2019-05-24 15:20:00,81.78,81.78,81.75,81.75,1900.0,67.7088,67.7088,67.684,67.684,1900.0
2019-05-24 15:30:00,81.77,81.78,81.7,81.71,2951.0,67.7006,67.7088,67.6426,67.6509,2951.0
2019-05-24 15:40:00,81.71,81.74,81.65,81.65,2698.0,67.6509,67.6757,67.6012,67.6012,2698.0
2019-05-24 15:50:00,81.65,81.65,81.55,81.58,4645.0,67.6012,67.6012,67.5184,67.5432,4645.0
2019-05-28 09:30:00,81.88,82.14,81.88,82.12,900.0,67.7916,68.0069,67.7916,67.9903,900.0
2019-05-28 09:40:00,82.08,82.11,81.9,81.94,700.0,67.9572,67.9821,67.8082,67.8413,700.0
2019-05-28 09:50:00,81.9,81.9,81.82,81.86,852.0,67.8082,67.8082,67.742,67.7751,852.0
2019-05-28 10:00:00,81.84,81.86,81.73,81.75,900.0,67.7585,67.7751,67.6674,67.684,900.0
2019-05-28 10:10:00,81.78,81.78,81.73,81.73,200.0,67.7088,67.7088,67.6674,67.6674,200.0
2019-05-28 10:20:00,81.73,81.74,81.58,81.58,1584.0,67.6674,67.6757,67.5432,67.5432,1584.0
2019-05-28 10:30:00,81.62,81.63,81.62,81.63,300.0,67.5764,67.5846,67.5764,67.5846,300.0
2019-05-28 10:40:00,81.66,81.66,81.57,81.6,500.0,67.6095,67.6095,67.535,67.5598,500.0
2019-05-28 10:50:00,81.57,81.65,81.57,81.64,600.0,67.535,67.6012,67.535,67.5929,600.0
2019-05-28 11:00:00,81.59,81.59,81.5,81.58,500.0,67.5515,67.5515,67.477,67.5432,500.0
2019-05-28 11:10:00,81.54,81.56,81.51,81.55,600.0,67.5101,67.5267,67.4853,67.5184,600.0
2019-05-28 11:20:00,81.6,81.6,81.48,81.48,400.0,67.5598,67.5598,67.4605,67.4605,400.0
2019-05-28 11:30:00,81.52,81.52,81.48,81.48,600.0,67.4936,67.4936,67.4605,67.4605,600.0
2019-05-28 11:40:00,81.49,81.49,81.46,81.48,700.0,67.4687,67.4687,67.4439,67.4605,700.0
2019-05-28 11:50:00,81.43,81.56,81.43,81.54,1002.0,67.4191,67.5267,67.4191,67.5101,1002.0
2019-05-28 12:00:00,81.53,81.6,81.52,81.6,800.0,67.5018,67.5598,67.4936,67.5598,800.0
2019-05-28 12:10:00,81.58,81.58,81.58,81.58,100.0,67.5432,67.5432,67.5432,67.5432,100.0
2019-05-28 12:20:00,81.6,81.6,81.57,81.6,500.0,67.5598,67.5598,67.535,67.5598,500.0
2019-05-28 12:30:00,81.6,81.6,81.56,81.56,528.0,67.5598,67.5598,67.5267,67.5267,528.0
2019-05-28 12:40:00,81.47,81.48,81.47,81.48,200.0,67.4522,67.4605,67.4522,67.4605,200.0
2019-05-28 12:50:00,81.45,81.45,81.41,81.41,200.0,67.4356,67.4356,67.4025,67.4025,200.0
2019-05-28 13:00:00,81.29,81.29,81.24,81.25,400.0,67.3031,67.3031,67.2617,67.27,400.0
2019-05-28 13:10:00,81.25,81.25,81.23,81.23,300.0,67.27,67.27,67.2535,67.2535,300.0
2019-05-28 13:20:00,81.2,81.21,81.2,81.21,300.0,67.2286,67.2369,67.2286,67.2369,300.0
2019-05-28 13:30:00,81.17,81.19,81.17,81.19,200.0,67.2038,67.2203,67.2038,67.2203,200.0
2019-05-28 13:40:00,81.28,81.28,81.28,81.28,100.0,67.2949,67.2949,67.2949,67.2949,100.0
2019-05-28 13:50:00,81.31,81.31,81.31,81.31,100.0,67.3197,67.3197,67.3197,67.3197,100.0
2019-05-28 14:00:00,81.33,81.34,81.25,81.25,1000.0,67.3363,67.3445,67.27,67.27,1000.0
2019-05-28 14:10:00,81.23,81.23,81.15,81.15,300.0,67.2535,67.2535,67.1872,67.1872,300.0
2019-05-28 14:20:00,81.13,81.13,81.11,81.11,300.0,67.1707,67.1707,67.1541,67.1541,300.0
2019-05-28 14:30:00,81.09,81.13,81.09,81.13,600.0,67.1376,67.1707,67.1376,67.1707,600.0
2019-05-28 14:40:00,81.14,81.14,81.05,81.05,400.0,67.179,67.179,67.1044,67.1044,400.0
2019-05-28 14:50:00,81.0,81.0,80.96,80.96,200.0,67.063,67.063,67.0299,67.0299,200.0
2019-05-28 15:00:00,81.01,81.01,80.76,80.76,1200.0,67.0713,67.0713,66.8643,66.8643,1200.0
2019-05-28 15:10:00,80.73,80.89,80.73,80.89,300.0,66.8395,66.972,66.8395,66.972,300.0
2019-05-28 15:20:00,80.96,80.96,80.78,80.78,700.0,67.0299,67.0299,66.8809,66.8809,700.0
2019-05-28 15:30:00,80.77,80.77,80.38,80.38,1800.0,66.8726,66.8726,66.5497,66.5497,1800.0
2019-05-28 15:40:00,80.32,80.47,80.26,80.43,1700.0,66.5,66.6242,66.4504,66.5911,1700.0
2019-05-28 15:50:00,80.41,80.41,80.17,80.18,7876.0,66.5746,66.5746,66.3759,66.3841,7876.0
2019-05-29 09:30:00,80.48,80.48,79.8,79.8,1800.0,66.6325,66.6325,66.0695,66.0695,1800.0
2019-05-29 09:40:00,79.63,79.89,79.48,79.7,700.0,65.9288,66.144,65.8046,65.9867,700.0
2019-05-29 09:50:00,79.63,79.89,79.55,79.89,900.0,65.9288,66.144,65.8625,66.144,900.0
2019-05-29 10:00:00,79.94,80.09,79.93,79.99,1300.0,66.1854,66.3096,66.1771,66.2268,1300.0
2019-05-29 10:10:00,80.14,80.14,80.06,80.06,500.0,66.351,66.351,66.2848,66.2848,500.0
2019-05-29 10:20:00,80.2,80.28,80.16,80.22,400.0,66.4007,66.4669,66.3676,66.4172,400.0
2019-05-29 10:30:00,80.33,80.33,80.24,80.31,300.0,66.5083,66.5083,66.4338,66.4918,300.0
2019-05-29 10:40:00,80.17,80.18,80.05,80.09,2165.0,66.3759,66.3841,66.2765,66.3096,2165.0
2019-05-29 10:50:00,80.08,80.12,80.08,80.08,600.0,66.3013,66.3345,66.3013,66.3013,600.0
2019-05-29 11:00:00,80.13,80.16,80.06,80.06,1100.0,66.3427,66.3676,66.2848,66.2848,1100.0
2019-05-29 11:10:00,79.94,80.06,79.94,80.02,800.0,66.1854,66.2848,66.1854,66.2517,800.0
2019-05-29 11:20:00,80.02,80.3,80.0,80.3,1100.0,66.2517,66.4835,66.2351,66.4835,1100.0
2019-05-29 11:30:00,80.31,80.31,80.19,80.23,800.0,66.4918,66.4918,66.3924,66.4255,800.0
2019-05-29 11:40:00,80.21,80.21,80.2,80.2,200.0,66.409,66.409,66.4007,66.4007,200.0
2019-05-29 11:50:00,80.0,80.02,80.0,80.02,200.0,66.2351,66.2517,66.2351,66.2517,200.0
2019-05-29 12:00:00,79.92,80.04,79.91,80.02,600.0,66.1689,66.2682,66.1606,66.2517,600.0
2019-05-29 12:10:00,80.03,80.03,80.03,80.03,500.0,66.2599,66.2599,66.2599,66.2599,500.0
2019-05-29 12:20:00,79.96,80.06,79.96,80.06,500.0,66.202,66.2848,66.202,66.2848,500.0
2019-05-29 12:30:00,80.06,80.06,80.05,80.05,200.0,66.2848,66.2848,66.2765,66.2765,200.0
2019-05-29 12:40:00,80.0,80.0,79.93,79.93,800.0,66.2351,66.2351,66.1771,66.1771,800.0
2019-05-29 12:50:00,79.92,79.92,79.84,79.86,1144.0,66.1689,66.1689,66.1026,66.1192,1144.0
2019-05-29 13:00:00,79.69,79.76,79.66,79.76,500.0,65.9784,66.0364,65.9536,66.0364,500.0
2019-05-29 13:10:00,79.94,79.94,79.82,79.82,400.0,66.1854,66.1854,66.0861,66.0861,400.0
2019-05-29 13:20:00,79.8,79.88,79.8,79.88,200.0,66.0695,66.1357,66.0695,66.1357,200.0
2019-05-29 13:30:00,79.84,79.96,79.84,79.96,600.0,66.1026,66.202,66.1026,66.202,600.0
2019-05-29 13:40:00,79.94,79.94,79.93,79.93,300.0,66.1854,66.1854,66.1771,66.1771,300.0
2019-05-29 13:50:00,80.0,80.0,79.94,79.94,200.0,66.2351,66.2351,66.1854,66.1854,200.0
2019-05-29 14:00:00,79.89,79.89,79.72,79.72,700.0,66.144,66.144,66.0033,66.0033,700.0
2019-05-29 14:10:00,79.74,79.79,79.74,79.79,1000.0,66.0198,66.0612,66.0198,66.0612,1000.0
2019-05-29 14:20:00,79.76,79.76,79.73,79.73,500.0,66.0364,66.0364,66.0116,66.0116,500.0
2019-05-29 14:30:00,79.69,79.69,79.61,79.61,800.0,65.9784,65.9784,65.9122,65.9122,800.0
2019-05-29 14:40:00,79.57,79.57,79.5,79.5,600.0,65.8791,65.8791,65.8211,65.8211,600.0
2019-05-29 14:50:00,79.46,79.53,79.45,79.52,600.0,65.788,65.846,65.7797,65.8377,600.0
2019-05-29 15:00:00,79.36,79.51,79.35,79.51,436.0,65.7052,65.8294,65.6969,65.8294,436.0
2019-05-29 15:10:00,79.5,79.52,79.45,79.45,911.0,65.8211,65.8377,65.7797,65.7797,911.0
2019-05-29 15:20:00,79.39,79.39,79.36,79.36,400.0,65.7301,65.7301,65.7052,65.7052,400.0
2019-05-29 15:30:00,79.39,79.75,79.39,79.75,1454.0,65.7301,66.0281,65.7301,66.0281,1454.0
2019-05-29 15:40:00,79.74,79.86,79.73,79.74,2100.0,66.0198,66.1192,66.0116,66.0198,2100.0
2019-05-29 15:50:00,79.74,79.85,79.59,79.76,5814.0,66.0198,66.1109,65.8956,66.0364,5814.0
2019-05-30 09:30:00,79.73,80.13,79.55,80.13,900.0,66.0116,66.3427,65.8625,66.3427,900.0
2019-05-30 09:40:00,80.15,80.18,80.12,80.14,600.0,66.3593,66.3841,66.3345,66.351,600.0
2019-05-30 09:50:00,80.08,80.28,80.0,80.15,1100.0,66.3013,66.4669,66.2351,66.3593,1100.0
2019-05-30 10:00:00,80.15,80.34,80.15,80.22,2400.0,66.3593,66.5166,66.3593,66.4172,2400.0
2019-05-30 10:10:00,80.21,80.45,80.2,80.45,713.0,66.409,66.6077,66.4007,66.6077,713.0
2019-05-30 10:20:00,80.52,80.52,80.28,80.28,800.0,66.6656,66.6656,66.4669,66.4669,800.0
2019-05-30 10:30:00,80.38,80.43,80.31,80.31,900.0,66.5497,66.5911,66.4918,66.4918,900.0
2019-05-30 10:40:00,80.23,80.24,80.21,80.23,1300.0,66.4255,66.4338,66.409,66.4255,1300.0
2019-05-30 10:50:00,80.24,80.32,80.2,80.32,900.0,66.4338,66.5,66.4007,66.5,900.0
2019-05-30 11:00:00,80.38,80.66,80.38,80.65,700.0,66.5497,66.7815,66.5497,66.7733,700.0
2019-05-30 11:10:00,80.6,80.7,80.58,80.7,1400.0,66.7319,66.8147,66.7153,66.8147,1400.0
2019-05-30 11:20:00,80.71,80.71,80.58,80.58,1700.0,66.8229,66.8229,66.7153,66.7153,1700.0
2019-05-30 11:30:00,80.53,80.53,80.39,80.39,800.0,66.6739,66.6739,66.558,66.558,800.0
2019-05-30 11:40:00,80.37,80.37,80.3,80.37,900.0,66.5414,66.5414,66.4835,66.5414,900.0
2019-05-30 11:50:00,80.44,80.51,80.37,80.43,3800.0,66.5994,66.6574,66.5414,66.5911,3800.0
2019-05-30 12:00:00,80.43,80.48,80.43,80.43,800.0,66.5911,66.6325,66.5911,66.5911,800.0
2019-05-30 12:10:00,80.47,80.47,80.37,80.38,1400.0,66.6242,66.6242,66.5414,66.5497,1400.0
2019-05-30 12:20:00,80.35,80.37,80.35,80.35,500.0,66.5249,66.5414,66.5249,66.5249,500.0
2019-05-30 12:30:00,80.29,80.38,80.29,80.38,400.0,66.4752,66.5497,66.4752,66.5497,400.0
2019-05-30 12:40:00,80.41,80.42,80.4,80.4,400.0,66.5746,66.5828,66.5663,66.5663,400.0
2019-05-30 12:50:00,80.41,80.47,80.41,80.44,1374.0,66.5746,66.6242,66.5746,66.5994,1374.0
2019-05-30 13:00:00,80.4,80.4,80.35,80.39,500.0,66.5663,66.5663,66.5249,66.558,500.0
2019-05-30 13:10:00,80.38,80.38,80.3,80.31,703.0,66.5497,66.5497,66.4835,66.4918,703.0
2019-05-30 13:20:00,80.32,80.32,80.25,80.25,200.0,66.5,66.5,66.4421,66.4421,200.0
2019-05-30 13:30:00,80.2,80.3,80.2,80.3,300.0,66.4007,66.4835,66.4007,66.4835,300.0
2019-05-30 13:40:00,80.3,80.37,80.3,80.35,400.0,66.4835,66.5414,66.4835,66.5249,400.0
2019-05-30 13:50:00,80.35,80.39,80.35,80.39,800.0,66.5249,66.558,66.5249,66.558,800.0
2019-05-30 14:00:00,80.37,80.37,80.26,80.34,766.0,66.5414,66.5414,66.4504,66.5166,766.0
2019-05-30 14:10:00,80.36,80.41,80.36,80.41,400.0,66.5332,66.5746,66.5332,66.5746,400.0
2019-05-30 14:20:00,80.5,80.52,80.49,80.52,1200.0,66.6491,66.6656,66.6408,66.6656,1200.0
2019-05-30 14:30:00,80.44,80.46,80.43,80.43,500.0,66.5994,66.616,66.5911,66.5911,500.0
2019-05-30 14:40:00,80.42,80.49,80.42,80.47,1442.0,66.5828,66.6408,66.5828,66.6242,1442.0
2019-05-30 14:50:00,80.47,80.61,80.47,80.61,1000.0,66.6242,66.7401,66.6242,66.7401,1000.0
2019-05-30 15:00:00,80.6,80.61,80.47,80.47,600.0,66.7319,66.7401,66.6242,66.6242,600.0
2019-05-30 15:10:00,80.55,80.55,80.45,80.46,1109.0,66.6905,66.6905,66.6077,66.616,1109.0
2019-05-30 15:20:00,80.43,80.53,80.42,80.53,700.0,66.5911,66.6739,66.5828,66.6739,700.0
2019-05-30 15:30:00,80.5,80.62,80.45,80.58,2300.0,66.6491,66.7484,66.6077,66.7153,2300.0
2019-05-30 15:40:00,80.6,80.71,80.53,80.67,2725.0,66.7319,66.8229,66.6739,66.7898,2725.0
2019-05-30 15:50:00,80.67,80.76,80.56,80.76,7459.0,66.7898,66.8643,66.6987,66.8643,7459.0
2019-05-31 09:30:00,80.82,81.06,80.71,80.71,800.0,66.914,67.1127,66.8229,66.8229,800.0
2019-05-31 09:40:00,80.72,80.77,80.72,80.73,600.0,66.8312,66.8726,66.8312,66.8395,600.0
2019-05-31 09:50:00,80.79,80.95,80.77,80.95,1600.0,66.8892,67.0216,66.8726,67.0216,1600.0
2019-05-31 10:00:00,80.97,80.99,80.81,80.9,1700.0,67.0382,67.0548,66.9057,66.9802,1700.0
2019-05-31 10:10:00,80.86,80.87,80.79,80.84,1000.0,66.9471,66.9554,66.8892,66.9306,1000.0
2019-05-31 10:20:00,80.91,80.97,80.9,80.93,1200.0,66.9885,67.0382,66.9802,67.0051,1200.0
2019-05-31 10:30:00,80.97,81.12,80.97,81.12,600.0,67.0382,67.1624,67.0382,67.1624,600.0
2019-05-31 10:40:00,81.08,81.32,81.06,81.29,700.0,67.1293,67.328,67.1127,67.3031,700.0
2019-05-31 10:50:00,81.32,81.37,81.23,81.27,623.0,67.328,67.3694,67.2535,67.2866,623.0
2019-05-31 11:00:00,81.37,81.43,81.32,81.33,953.0,67.3694,67.4191,67.328,67.3363,953.0
2019-05-31 11:10:00,81.37,81.37,81.37,81.37,300.0,67.3694,67.3694,67.3694,67.3694,300.0
2019-05-31 11:20:00,81.46,81.55,81.44,81.55,871.0,67.4439,67.5184,67.4273,67.5184,871.0
2019-05-31 11:30:00,81.65,81.7,81.64,81.69,700.0,67.6012,67.6426,67.5929,67.6343,700.0
2019-05-31 11:40:00,81.72,81.73,81.7,81.72,700.0,67.6592,67.6674,67.6426,67.6592,700.0
2019-05-31 11:50:00,81.75,81.75,81.64,81.68,1600.0,67.684,67.684,67.5929,67.626,1600.0
2019-05-31 12:00:00,81.69,81.69,81.56,81.56,700.0,67.6343,67.6343,67.5267,67.5267,700.0
2019-05-31 12:10:00,81.58,81.58,81.42,81.42,648.0,67.5432,67.5432,67.4108,67.4108,648.0
2019-05-31 12:20:00,81.38,81.44,81.34,81.36,700.0,67.3777,67.4273,67.3445,67.3611,700.0
2019-05-31 12:30:00,81.32,81.34,81.28,81.34,500.0,67.328,67.3445,67.2949,67.3445,500.0
2019-05-31 12:40:00,81.31,81.35,81.31,81.35,400.0,67.3197,67.3528,67.3197,67.3528,400.0
2019-05-31 12:50:00,81.36,81.36,81.18,81.2,1400.0,67.3611,67.3611,67.2121,67.2286,1400.0
2019-05-31 13:00:00,81.22,81.26,81.2,81.26,800.0,67.2452,67.2783,67.2286,67.2783,800.0
2019-05-31 13:10:00,81.37,81.5,81.37,81.5,600.0,67.3694,67.477,67.3694,67.477,600.0
2019-05-31 13:20:00,81.46,81.46,81.35,81.4,1200.0,67.4439,67.4439,67.3528,67.3942,1200.0
2019-05-31 13:30:00,81.41,81.44,81.4,81.4,500.0,67.4025,67.4273,67.3942,67.3942,500.0
2019-05-31 13:40:00,81.5,81.54,81.5,81.54,400.0,67.477,67.5101,67.477,67.5101,400.0
2019-05-31 13:50:00,81.5,81.57,81.49,81.57,500.0,67.477,67.535,67.4687,67.535,500.0
2019-05-31 14:00:00,81.56,81.56,81.48,81.48,700.0,67.5267,67.5267,67.4605,67.4605,700.0
2019-05-31 14:10:00,81.53,81.55,81.53,81.53,400.0,67.5018,67.5184,67.5018,67.5018,400.0
2019-05-31 14:20:00,81.62,81.72,81.62,81.72,1500.0,67.5764,67.6592,67.5764,67.6592,1500.0
2019-05-31 14:30:00,81.73,81.74,81.62,81.62,800.0,67.6674,67.6757,67.5764,67.5764,800.0
2019-05-31 14:40:00,81.63,81.86,81.63,81.83,900.0,67.5846,67.7751,67.5846,67.7502,900.0
2019-05-31 14:50:00,81.9,81.91,81.83,81.83,500.0,67.8082,67.8165,67.7502,67.7502,500.0
2019-05-31 15:00:00,81.81,81.88,81.8,81.8,1100.0,67.7337,67.7916,67.7254,67.7254,1100.0
2019-05-31 15:10:00,81.83,81.86,81.82,81.82,1100.0,67.7502,67.7751,67.742,67.742,1100.0
2019-05-31 15:20:00,81.81,81.81,81.6,81.64,1400.0,67.7337,67.7337,67.5598,67.5929,1400.0
2019-05-31 15:30:00,81.67,81.71,81.6,81.64,2700.0,67.6178,67.6509,67.5598,67.5929,2700.0
2019-05-31 15:40:00,81.6,81.66,81.41,81.41,3901.0,67.5598,67.6095,67.4025,67.4025,3901.0
2019-05-31 15:50:00,81.37,81.37,81.17,81.24,11992.0,67.3694,67.3694,67.2038,67.2617,11992.0
2019-06-03 09:30:00,81.73,81.73,81.26,81.33,1600.0,67.6674,67.6674,67.2783,67.3363,1600.0
2019-06-03 09:40:00,81.32,81.5,81.31,81.44,1375.0,67.328,67.477,67.3197,67.4273,1375.0
2019-06-03 09:50:00,81.34,81.48,81.27,81.33,2379.0,67.3445,67.4605,67.2866,67.3363,2379.0
2019-06-03 10:00:00,81.34,81.57,81.16,81.55,4237.0,67.3445,67.535,67.1955,67.5184,4237.0
2019-06-03 10:10:00,81.48,81.52,81.41,81.5,1700.0,67.4605,67.4936,67.4025,67.477,1700.0
2019-06-03 10:20:00,81.55,81.73,81.54,81.72,902.0,67.5184,67.6674,67.5101,67.6592,902.0
2019-06-03 10:30:00,81.78,81.78,81.73,81.73,400.0,67.7088,67.7088,67.6674,67.6674,400.0
2019-06-03 10:40:00,81.72,81.72,81.42,81.52,900.0,67.6592,67.6592,67.4108,67.4936,900.0
2019-06-03 10:50:00,81.55,81.61,81.54,81.61,700.0,67.5184,67.5681,67.5101,67.5681,700.0
2019-06-03 11:00:00,81.74,81.74,81.63,81.63,400.0,67.6757,67.6757,67.5846,67.5846,400.0
2019-06-03 11:10:00,81.74,81.8,81.71,81.72,700.0,67.6757,67.7254,67.6509,67.6592,700.0
2019-06-03 11:20:00,81.77,81.77,81.57,81.57,400.0,67.7006,67.7006,67.535,67.535,400.0
2019-06-03 11:30:00,81.59,81.61,81.49,81.5,2200.0,67.5515,67.5681,67.4687,67.477,2200.0
2019-06-03 11:40:00,81.51,81.51,81.45,81.45,300.0,67.4853,67.4853,67.4356,67.4356,300.0
2019-06-03 11:50:00,81.45,81.45,81.44,81.45,1927.0,67.4356,67.4356,67.4273,67.4356,1927.0
2019-06-03 12:00:00,81.5,81.54,81.47,81.47,400.0,67.477,67.5101,67.4522,67.4522,400.0
2019-06-03 12:10:00,81.42,81.42,81.42,81.42,200.0,67.4108,67.4108,67.4108,67.4108,200.0
2019-06-03 12:20:00,81.43,81.43,81.34,81.35,1202.0,67.4191,67.4191,67.3445,67.3528,1202.0
2019-06-03 12:30:00,81.4,81.4,81.33,81.33,700.0,67.3942,67.3942,67.3363,67.3363,700.0
2019-06-03 12:40:00,81.25,81.27,81.25,81.26,500.0,67.27,67.2866,67.27,67.2783,500.0
2019-06-03 12:50:00,81.29,81.37,81.29,81.37,400.0,67.3031,67.3694,67.3031,67.3694,400.0
2019-06-03 13:00:00,81.27,81.34,81.27,81.28,845.0,67.2866,67.3445,67.2866,67.2949,845.0
2019-06-03 13:10:00,81.33,81.4,81.33,81.4,900.0,67.3363,67.3942,67.3363,67.3942,900.0
2019-06-03 13:20:00,81.4,81.69,81.38,81.69,1100.0,67.3942,67.6343,67.3777,67.6343,1100.0
2019-06-03 13:30:00,81.43,81.43,81.39,81.39,1996.0,67.4191,67.4191,67.3859,67.3859,1996.0
2019-06-03 13:40:00,81.52,81.53,81.43,81.43,3800.0,67.4936,67.5018,67.4191,67.4191,3800.0
2019-06-03 13:50:00,81.43,81.43,81.43,81.43,0.0,67.4191,67.4191,67.4191,67.4191,0.0
2019-06-03 14:00:00,81.57,81.67,81.57,81.67,1400.0,67.535,67.6178,67.535,67.6178,1400.0
2019-06-03 14:10:00,81.71,81.71,81.64,81.64,300.0,67.6509,67.6509,67.5929,67.5929,300.0
2019-06-03 14:20:00,81.66,81.67,81.63,81.65,652.0,67.6095,67.6178,67.5846,67.6012,652.0
2019-06-03 14:30:00,81.62,81.63,81.43,81.49,700.0,67.5764,67.5846,67.4191,67.4687,700.0
2019-06-03 14:40:00,81.46,81.46,81.46,81.46,200.0,67.4439,67.4439,67.4439,67.4439,200.0
2019-06-03 14:50:00,81.37,81.38,81.35,81.35,600.0,67.3694,67.3777,67.3528,67.3528,600.0
2019-06-03 15:00:00,81.43,81.43,81.34,81.39,1200.0,67.4191,67.4191,67.3445,67.3859,1200.0
2019-06-03 15:10:00,81.35,81.48,81.35,81.41,500.0,67.3528,67.4605,67.3528,67.4025,500.0
2019-06-03 15:20:00,81.44,81.56,81.44,81.45,1200.0,67.4273,67.5267,67.4273,67.4356,1200.0
2019-06-03 15:30:00,81.42,81.58,81.41,81.58,1495.0,67.4108,67.5432,67.4025,67.5432,1495.0
2019-06-03 15:40:00,81.65,81.76,81.63,81.7,2500.0,67.6012,67.6923,67.5846,67.6426,2500.0
2019-06-03 15:50:00,81.71,82.17,81.71,81.98,5900.0,67.6509,68.0317,67.6509,67.8744,5900.0
2019-06-04 09:30:00,80.93,80.97,80.66,80.71,6742.0,67.0051,67.0382,66.7815,66.8229,6742.0
2019-06-04 09:40:00,80.66,80.9,80.45,80.45,18420.0,66.7815,66.9802,66.6077,66.6077,18420.0
2019-06-04 09:50:00,80.46,80.61,80.42,80.58,10149.0,66.616,66.7401,66.5828,66.7153,10149.0
2019-06-04 10:00:00,80.54,80.54,80.13,80.13,8368.0,66.6822,66.6822,66.3427,66.3427,8368.0
2019-06-04 10:10:00,80.13,80.4,80.13,80.3,8384.0,66.3427,66.5663,66.3427,66.4835,8384.0
2019-06-04 10:20:00,80.31,80.39,80.29,80.33,4938.0,66.4918,66.558,66.4752,66.5083,4938.0
2019-06-04 10:30:00,80.33,80.33,79.91,80.02,8423.0,66.5083,66.5083,66.1606,66.2517,8423.0
2019-06-04 10:40:00,80.02,80.02,79.97,79.98,2977.0,66.2517,66.2517,66.2103,66.2185,2977.0
2019-06-04 10:50:00,79.99,80.01,79.66,79.8,28511.0,66.2268,66.2434,65.9536,66.0695,28511.0
2019-06-04 11:00:00,79.79,79.91,79.66,79.68,6729.0,66.0612,66.1606,65.9536,65.9702,6729.0
2019-06-04 11:10:00,79.66,79.78,79.64,79.71,11561.0,65.9536,66.053,65.937,65.995,11561.0
2019-06-04 11:20:00,79.7,79.83,79.7,79.71,3925.0,65.9867,66.0944,65.9867,65.995,3925.0
2019-06-04 11:30:00,79.68,79.82,79.68,79.77,1332.0,65.9702,66.0861,65.9702,66.0447,1332.0
2019-06-04 11:40:00,79.86,79.9,79.76,79.76,1500.0,66.1192,66.1523,66.0364,66.0364,1500.0
2019-06-04 11:50:00,79.76,79.88,79.76,79.86,1600.0,66.0364,66.1357,66.0364,66.1192,1600.0
2019-06-04 12:00:00,79.86,79.97,79.86,79.94,1676.0,66.1192,66.2103,66.1192,66.1854,1676.0
2019-06-04 12:10:00,79.96,80.01,79.93,79.98,4684.0,66.202,66.2434,66.1771,66.2185,4684.0
2019-06-04 12:20:00,79.9,79.99,79.87,79.95,3727.0,66.1523,66.2268,66.1275,66.1937,3727.0
2019-06-04 12:30:00,79.92,79.97,79.75,79.82,4748.0,66.1689,66.2103,66.0281,66.0861,4748.0
2019-06-04 12:40:00,79.84,79.84,79.73,79.8,2500.0,66.1026,66.1026,66.0116,66.0695,2500.0
2019-06-04 12:50:00,79.9,79.93,79.83,79.83,1888.0,66.1523,66.1771,66.0944,66.0944,1888.0
2019-06-04 13:00:00,79.83,79.93,79.79,79.93,1400.0,66.0944,66.1771,66.0612,66.1771,1400.0
2019-06-04 13:10:00,79.94,80.07,79.94,80.07,400.0,66.1854,66.2931,66.1854,66.2931,400.0
2019-06-04 13:20:00,80.08,80.13,80.04,80.12,1100.0,66.3013,66.3427,66.2682,66.3345,1100.0
2019-06-04 13:30:00,80.08,80.29,80.08,80.15,2427.0,66.3013,66.4752,66.3013,66.3593,2427.0
2019-06-04 13:40:00,80.16,80.17,80.15,80.15,1400.0,66.3676,66.3759,66.3593,66.3593,1400.0
2019-06-04 13:50:00,80.11,80.11,79.98,80.01,2800.0,66.3262,66.3262,66.2185,66.2434,2800.0
2019-06-04 14:00:00,79.99,80.01,79.86,79.88,2341.0,66.2268,66.2434,66.1192,66.1357,2341.0
2019-06-04 14:10:00,79.86,79.87,79.74,79.74,2084.0,66.1192,66.1275,66.0198,66.0198,2084.0
2019-06-04 14:20:00,79.67,79.71,79.64,79.71,4060.0,65.9619,65.995,65.937,65.995,4060.0
2019-06-04 14:30:00,79.71,79.71,79.59,79.6,4562.0,65.995,65.995,65.8956,65.9039,4562.0
2019-06-04 14:40:00,79.56,79.58,79.52,79.58,2300.0,65.8708,65.8874,65.8377,65.8874,2300.0
2019-06-04 14:50:00,79.6,79.6,79.44,79.44,9000.0,65.9039,65.9039,65.7715,65.7715,9000.0
2019-06-04 15:00:00,79.45,79.56,79.45,79.53,8506.0,65.7797,65.8708,65.7797,65.846,8506.0
2019-06-04 15:10:00,79.53,79.59,79.42,79.44,3741.0,65.846,65.8956,65.7549,65.7715,3741.0
2019-06-04 15:20:00,79.45,79.74,79.44,79.74,2481.0,65.7797,66.0198,65.7715,66.0198,2481.0
2019-06-04 15:30:00,79.67,79.73,79.6,79.7,3506.0,65.9619,66.0116,65.9039,65.9867,3506.0
2019-06-04 15:40:00,79.68,79.87,79.62,79.87,9640.0,65.9702,66.1275,65.9205,66.1275,9640.0
2019-06-04 15:50:00,79.84,80.11,79.78,80.04,19494.0,66.1026,66.3262,66.053,66.2682,19494.0
2019-06-05 09:30:00,80.37,80.87,80.34,80.69,1500.0,66.5414,66.9554,66.5166,66.8064,1500.0
2019-06-05 09:40:00,80.95,81.1,80.84,81.1,6900.0,67.0216,67.1458,66.9306,67.1458,6900.0
2019-06-05 09:50:00,81.21,81.21,80.88,81.03,4900.0,67.2369,67.2369,66.9637,67.0879,4900.0
2019-06-05 10:00:00,81.06,81.06,80.79,80.9,2600.0,67.1127,67.1127,66.8892,66.9802,2600.0
2019-06-05 10:10:00,80.89,81.15,80.88,81.15,6900.0,66.972,67.1872,66.9637,67.1872,6900.0
2019-06-05 10:20:00,81.14,81.28,81.04,81.23,18065.0,67.179,67.2949,67.0962,67.2535,18065.0
2019-06-05 10:30:00,81.31,81.31,80.85,80.95,4177.0,67.3197,67.3197,66.9388,67.0216,4177.0
2019-06-05 10:40:00,80.95,81.07,80.94,80.95,3800.0,67.0216,67.121,67.0134,67.0216,3800.0
2019-06-05 10:50:00,80.91,80.93,80.71,80.87,3900.0,66.9885,67.0051,66.8229,66.9554,3900.0
2019-06-05 11:00:00,80.84,80.87,80.68,80.72,3922.0,66.9306,66.9554,66.7981,66.8312,3922.0
2019-06-05 11:10:00,80.71,81.02,80.67,81.02,4600.0,66.8229,67.0796,66.7898,67.0796,4600.0
2019-06-05 11:20:00,81.01,81.09,80.99,81.04,4821.0,67.0713,67.1376,67.0548,67.0962,4821.0
2019-06-05 11:30:00,81.03,81.03,80.81,80.83,2200.0,67.0879,67.0879,66.9057,66.9223,2200.0
2019-06-05 11:40:00,80.9,80.95,80.83,80.83,1100.0,66.9802,67.0216,66.9223,66.9223,1100.0
2019-06-05 11:50:00,80.91,80.94,80.87,80.94,1100.0,66.9885,67.0134,66.9554,67.0134,1100.0
2019-06-05 12:00:00,80.93,80.93,80.85,80.89,2900.0,67.0051,67.0051,66.9388,66.972,2900.0
2019-06-05 12:10:00,80.89,80.96,80.89,80.92,1500.0,66.972,67.0299,66.972,66.9968,1500.0
2019-06-05 12:20:00,80.91,81.1,80.91,81.09,3900.0,66.9885,67.1458,66.9885,67.1376,3900.0
2019-06-05 12:30:00,81.08,81.08,80.99,81.08,1200.0,67.1293,67.1293,67.0548,67.1293,1200.0
2019-06-05 12:40:00,81.09,81.1,81.06,81.07,1200.0,67.1376,67.1458,67.1127,67.121,1200.0
2019-06-05 12:50:00,81.18,81.25,81.17,81.2,2000.0,67.2121,67.27,67.2038,67.2286,2000.0
2019-06-05 13:00:00,81.21,81.25,81.2,81.23,2400.0,67.2369,67.27,67.2286,67.2535,2400.0
2019-06-05 13:10:00,81.22,81.3,81.18,81.22,3600.0,67.2452,67.3114,67.2121,67.2452,3600.0
2019-06-05 13:20:00,81.24,81.3,81.24,81.24,3097.0,67.2617,67.3114,67.2617,67.2617,3097.0
2019-06-05 13:30:00,81.28,81.33,81.26,81.3,1900.0,67.2949,67.3363,67.2783,67.3114,1900.0
2019-06-05 13:40:00,81.27,81.41,81.25,81.35,2577.0,67.2866,67.4025,67.27,67.3528,2577.0
2019-06-05 13:50:00,81.33,81.33,81.18,81.22,1600.0,67.3363,67.3363,67.2121,67.2452,1600.0
2019-06-05 14:00:00,81.21,81.43,81.19,81.41,1807.0,67.2369,67.4191,67.2203,67.4025,1807.0
2019-06-05 14:10:00,81.39,81.49,81.39,81.47,1800.0,67.3859,67.4687,67.3859,67.4522,1800.0
2019-06-05 14:20:00,81.48,81.56,81.48,81.55,1800.0,67.4605,67.5267,67.4605,67.5184,1800.0
2019-06-05 14:30:00,81.6,81.67,81.6,81.67,600.0,67.5598,67.6178,67.5598,67.6178,600.0
2019-06-05 14:40:00,81.68,81.68,81.58,81.6,700.0,67.626,67.626,67.5432,67.5598,700.0
2019-06-05 14:50:00,81.57,81.6,81.53,81.6,1800.0,67.535,67.5598,67.5018,67.5598,1800.0
2019-06-05 15:00:00,81.61,81.75,81.57,81.75,2900.0,67.5681,67.684,67.535,67.684,2900.0
2019-06-05 15:10:00,81.72,81.75,81.63,81.64,2000.0,67.6592,67.684,67.5846,67.5929,2000.0
2019-06-05 15:20:00,81.62,81.67,81.55,81.58,1600.0,67.5764,67.6178,67.5184,67.5432,1600.0
2019-06-05 15:30:00,81.57,81.6,81.46,81.55,2100.0,67.535,67.5598,67.4439,67.5184,2100.0
2019-06-05 15:40:00,81.56,81.74,81.56,81.7,4400.0,67.5267,67.6757,67.5267,67.6426,4400.0
2019-06-05 15:50:00,81.76,82.06,81.76,82.0,10969.0,67.6923,67.9407,67.6923,67.891,10969.0
2019-06-06 09:30:00,82.41,82.45,82.19,82.42,700.0,68.2304,68.2636,68.0483,68.2387,700.0
2019-06-06 09:40:00,82.37,82.43,82.3,82.3,600.0,68.1973,68.247,68.1394,68.1394,600.0
2019-06-06 09:50:00,82.33,82.61,82.33,82.59,1400.0,68.1642,68.396,68.1642,68.3795,1400.0
2019-06-06 10:00:00,82.79,82.79,82.38,82.38,1200.0,68.5451,68.5451,68.2056,68.2056,1200.0
2019-06-06 10:10:00,82.55,82.57,82.44,82.48,900.0,68.3463,68.3629,68.2553,68.2884,900.0
2019-06-06 10:20:00,82.43,82.51,82.38,82.43,800.0,68.247,68.3132,68.2056,68.247,800.0
2019-06-06 10:30:00,82.44,82.48,82.39,82.48,600.0,68.2553,68.2884,68.2139,68.2884,600.0
2019-06-06 10:40:00,82.55,82.55,82.55,82.55,200.0,68.3463,68.3463,68.3463,68.3463,200.0
2019-06-06 10:50:00,82.59,82.59,82.46,82.48,800.0,68.3795,68.3795,68.2718,68.2884,800.0
2019-06-06 11:00:00,82.34,82.34,82.24,82.27,600.0,68.1725,68.1725,68.0897,68.1145,600.0
2019-06-06 11:10:00,82.16,82.23,82.13,82.18,4288.0,68.0234,68.0814,67.9986,68.04,4288.0
2019-06-06 11:20:00,82.18,82.23,82.13,82.13,2300.0,68.04,68.0814,67.9986,67.9986,2300.0
2019-06-06 11:30:00,82.14,82.29,82.14,82.27,3000.0,68.0069,68.1311,68.0069,68.1145,3000.0
2019-06-06 11:40:00,82.28,82.29,82.12,82.12,900.0,68.1228,68.1311,67.9903,67.9903,900.0
2019-06-06 11:50:00,82.05,82.06,81.94,82.06,6100.0,67.9324,67.9407,67.8413,67.9407,6100.0
2019-06-06 12:00:00,82.02,82.02,81.84,81.85,8832.0,67.9075,67.9075,67.7585,67.7668,8832.0
2019-06-06 12:10:00,81.84,81.97,81.83,81.96,1600.0,67.7585,67.8661,67.7502,67.8579,1600.0
2019-06-06 12:20:00,81.95,81.95,81.76,81.76,2000.0,67.8496,67.8496,67.6923,67.6923,2000.0
2019-06-06 12:30:00,81.85,81.92,81.82,81.82,700.0,67.7668,67.8247,67.742,67.742,700.0
2019-06-06 12:40:00,81.78,81.78,81.74,81.77,400.0,67.7088,67.7088,67.6757,67.7006,400.0
2019-06-06 12:50:00,81.85,81.85,81.84,81.85,300.0,67.7668,67.7668,67.7585,67.7668,300.0
2019-06-06 13:00:00,81.91,81.95,81.91,81.95,200.0,67.8165,67.8496,67.8165,67.8496,200.0
2019-06-06 13:10:00,81.9,81.91,81.81,81.81,600.0,67.8082,67.8165,67.7337,67.7337,600.0
2019-06-06 13:20:00,81.87,81.89,81.87,81.89,3809.0,67.7833,67.7999,67.7833,67.7999,3809.0
2019-06-06 13:30:00,82.02,82.05,81.93,81.93,1200.0,67.9075,67.9324,67.833,67.833,1200.0
2019-06-06 13:40:00,81.89,81.93,81.84,81.84,1700.0,67.7999,67.833,67.7585,67.7585,1700.0
2019-06-06 13:50:00,81.88,81.95,81.88,81.95,1064.0,67.7916,67.8496,67.7916,67.8496,1064.0
2019-06-06 14:00:00,81.94,81.97,81.92,81.97,700.0,67.8413,67.8661,67.8247,67.8661,700.0
2019-06-06 14:10:00,82.08,82.13,82.08,82.09,500.0,67.9572,67.9986,67.9572,67.9655,500.0
2019-06-06 14:20:00,82.09,82.09,82.09,82.09,100.0,67.9655,67.9655,67.9655,67.9655,100.0
2019-06-06 14:30:00,82.13,82.13,82.01,82.01,1100.0,67.9986,67.9986,67.8993,67.8993,1100.0
2019-06-06 14:40:00,82.08,82.14,82.08,82.08,800.0,67.9572,68.0069,67.9572,67.9572,800.0
2019-06-06 14:50:00,82.11,82.14,82.07,82.14,1300.0,67.9821,68.0069,67.9489,68.0069,1300.0
2019-06-06 15:00:00,82.17,82.24,82.17,82.24,400.0,68.0317,68.0897,68.0317,68.0897,400.0
2019-06-06 15:10:00,82.25,82.34,82.24,82.34,700.0,68.098,68.1725,68.0897,68.1725,700.0
2019-06-06 15:20:00,82.45,82.51,82.45,82.51,552.0,68.2636,68.3132,68.2636,68.3132,552.0
2019-06-06 15:30:00,82.52,82.62,82.41,82.6,1800.0,68.3215,68.4043,68.2304,68.3877,1800.0
2019-06-06 15:40:00,82.61,82.66,82.56,82.65,4156.0,68.396,68.4374,68.3546,68.4291,4156.0
2019-06-06 15:50:00,82.64,82.72,82.61,82.61,8425.0,68.4209,68.4871,68.396,68.396,8425.0
2019-06-07 09:30:00,83.32,83.39,82.97,82.99,1500.0,68.9839,69.0418,68.6941,68.7106,1500.0
2019-06-07 09:40:00,82.86,83.23,82.83,83.08,5418.0,68.603,68.9093,68.5782,68.7852,5418.0
2019-06-07 09:50:00,83.25,83.29,83.16,83.26,2000.0,68.9259,68.959,68.8514,68.9342,2000.0
2019-06-07 10:00:00,83.27,83.27,83.18,83.19,6775.0,68.9425,68.9425,68.8679,68.8762,6775.0
2019-06-07 10:10:00,83.19,83.39,83.19,83.37,1300.0,68.8762,69.0418,68.8762,69.0253,1300.0
2019-06-07 10:20:00,83.42,83.45,83.42,83.45,300.0,69.0667,69.0915,69.0667,69.0915,300.0
2019-06-07 10:30:00,83.54,83.6,83.53,83.6,1000.0,69.166,69.2157,69.1577,69.2157,1000.0
2019-06-07 10:40:00,83.66,83.76,83.66,83.7,2300.0,69.2654,69.3482,69.2654,69.2985,2300.0
2019-06-07 10:50:00,83.72,83.75,83.64,83.65,2400.0,69.315,69.3399,69.2488,69.2571,2400.0
2019-06-07 11:00:00,83.66,83.66,83.52,83.55,6221.0,69.2654,69.2654,69.1494,69.1743,6221.0
2019-06-07 11:10:00,83.54,83.65,83.54,83.65,10016.0,69.166,69.2571,69.166,69.2571,10016.0
2019-06-07 11:20:00,83.71,83.75,83.58,83.58,2400.0,69.3068,69.3399,69.1991,69.1991,2400.0
2019-06-07 11:30:00,83.57,83.57,83.37,83.38,1305.0,69.1908,69.1908,69.0253,69.0335,1305.0
2019-06-07 11:40:00,83.35,83.47,83.3,83.44,2200.0,69.0087,69.108,68.9673,69.0832,2200.0
2019-06-07 11:50:00,83.44,83.44,83.37,83.44,3175.0,69.0832,69.0832,69.0253,69.0832,3175.0
2019-06-07 12:00:00,83.42,83.45,83.41,83.42,4401.0,69.0667,69.0915,69.0584,69.0667,4401.0
2019-06-07 12:10:00,83.41,83.61,83.38,83.53,2902.0,69.0584,69.224,69.0335,69.1577,2902.0
2019-06-07 12:20:00,83.54,83.65,83.54,83.63,2420.0,69.166,69.2571,69.166,69.2405,2420.0
2019-06-07 12:30:00,83.66,83.72,83.6,83.71,4000.0,69.2654,69.315,69.2157,69.3068,4000.0
2019-06-07 12:40:00,83.73,83.73,83.65,83.66,2591.0,69.3233,69.3233,69.2571,69.2654,2591.0
2019-06-07 12:50:00,83.65,83.79,83.63,83.79,2100.0,69.2571,69.373,69.2405,69.373,2100.0
2019-06-07 13:00:00,83.81,83.82,83.74,83.74,2000.0,69.3895,69.3978,69.3316,69.3316,2000.0
2019-06-07 13:10:00,83.77,83.87,83.77,83.85,4340.0,69.3564,69.4392,69.3564,69.4227,4340.0
2019-06-07 13:20:00,83.85,83.85,83.68,83.73,4400.0,69.4227,69.4227,69.2819,69.3233,4400.0
2019-06-07 13:30:00,83.72,83.79,83.68,83.69,1600.0,69.315,69.373,69.2819,69.2902,1600.0
2019-06-07 13:40:00,83.68,83.74,83.68,83.68,3152.0,69.2819,69.3316,69.2819,69.2819,3152.0
2019-06-07 13:50:00,83.66,83.66,83.57,83.57,2637.0,69.2654,69.2654,69.1908,69.1908,2637.0
2019-06-07 14:00:00,83.52,83.52,83.38,83.42,1200.0,69.1494,69.1494,69.0335,69.0667,1200.0
2019-06-07 14:10:00,83.48,83.51,83.39,83.45,3319.0,69.1163,69.1412,69.0418,69.0915,3319.0
2019-06-07 14:20:00,83.43,83.46,83.38,83.4,1000.0,69.0749,69.0998,69.0335,69.0501,1000.0
2019-06-07 14:30:00,83.43,83.43,83.37,83.4,2942.0,69.0749,69.0749,69.0253,69.0501,2942.0
2019-06-07 14:40:00,83.37,83.37,83.25,83.25,12516.0,69.0253,69.0253,68.9259,68.9259,12516.0
2019-06-07 14:50:00,83.25,83.33,83.17,83.22,13433.0,68.9259,68.9921,68.8597,68.9011,13433.0
2019-06-07 15:00:00,83.27,83.34,83.26,83.34,2562.0,68.9425,69.0004,68.9342,69.0004,2562.0
2019-06-07 15:10:00,83.37,83.54,83.37,83.51,8625.0,69.0253,69.166,69.0253,69.1412,8625.0
2019-06-07 15:20:00,83.53,83.59,83.47,83.59,7613.0,69.1577,69.2074,69.108,69.2074,7613.0
2019-06-07 15:30:00,83.58,83.59,83.42,83.5,9214.0,69.1991,69.2074,69.0667,69.1329,9214.0
2019-06-07 15:40:00,83.51,83.52,83.31,83.31,17648.0,69.1412,69.1494,68.9756,68.9756,17648.0
2019-06-07 15:50:00,83.33,83.37,83.24,83.25,17859.0,68.9921,69.0253,68.9176,68.9259,17859.0
2019-06-10 09:30:00,83.43,83.43,82.14,82.35,11595.0,69.0749,69.0749,68.0069,68.1808,11595.0
2019-06-10 09:40:00,82.32,82.32,82.1,82.29,9440.0,68.1559,68.1559,67.9738,68.1311,9440.0
2019-06-10 09:50:00,82.33,82.45,82.24,82.42,3589.0,68.1642,68.2636,68.0897,68.2387,3589.0
2019-06-10 10:00:00,82.44,82.44,82.3,82.3,14043.0,68.2553,68.2553,68.1394,68.1394,14043.0
2019-06-10 10:10:00,82.29,82.44,82.23,82.28,3505.0,68.1311,68.2553,68.0814,68.1228,3505.0
2019-06-10 10:20:00,82.25,82.25,82.0,82.02,2500.0,68.098,68.098,67.891,67.9075,2500.0
2019-06-10 10:30:00,82.1,82.36,82.1,82.33,3078.0,67.9738,68.189,67.9738,68.1642,3078.0
2019-06-10 10:40:00,82.34,82.34,82.08,82.11,1993.0,68.1725,68.1725,67.9572,67.9821,1993.0
2019-06-10 10:50:00,82.07,82.07,81.9,81.91,718.0,67.9489,67.9489,67.8082,67.8165,718.0
2019-06-10 11:00:00,81.9,81.96,81.9,81.92,600.0,67.8082,67.8579,67.8082,67.8247,600.0
2019-06-10 11:10:00,81.91,81.94,81.87,81.91,1000.0,67.8165,67.8413,67.7833,67.8165,1000.0
2019-06-10 11:20:00,81.96,82.04,81.96,82.04,1200.0,67.8579,67.9241,67.8579,67.9241,1200.0
2019-06-10 11:30:00,82.05,82.05,81.91,81.93,1500.0,67.9324,67.9324,67.8165,67.833,1500.0
2019-06-10 11:40:00,81.94,82.08,81.91,82.08,1489.0,67.8413,67.9572,67.8165,67.9572,1489.0
2019-06-10 11:50:00,82.07,82.13,82.07,82.12,300.0,67.9489,67.9986,67.9489,67.9903,300.0
2019-06-10 12:00:00,82.14,82.18,82.09,82.18,700.0,68.0069,68.04,67.9655,68.04,700.0
2019-06-10 12:10:00,82.22,82.22,82.1,82.12,400.0,68.0731,68.0731,67.9738,67.9903,400.0
2019-06-10 12:20:00,82.13,82.18,82.13,82.17,400.0,67.9986,68.04,67.9986,68.0317,400.0
2019-06-10 12:30:00,82.05,82.05,81.98,81.98,800.0,67.9324,67.9324,67.8744,67.8744,800.0
2019-06-10 12:40:00,82.05,82.12,82.03,82.03,1900.0,67.9324,67.9903,67.9158,67.9158,1900.0
2019-06-10 12:50:00,82.09,82.27,82.09,82.26,900.0,67.9655,68.1145,67.9655,68.1062,900.0
2019-06-10 13:00:00,82.23,82.31,82.23,82.28,800.0,68.0814,68.1476,68.0814,68.1228,800.0
2019-06-10 13:10:00,82.31,82.32,82.25,82.25,2200.0,68.1476,68.1559,68.098,68.098,2200.0
2019-06-10 13:20:00,82.27,82.27,82.21,82.24,600.0,68.1145,68.1145,68.0648,68.0897,600.0
2019-06-10 13:30:00,82.25,82.25,82.19,82.19,300.0,68.098,68.098,68.0483,68.0483,300.0
2019-06-10 13:40:00,82.24,82.24,82.22,82.24,600.0,68.0897,68.0897,68.0731,68.0897,600.0
2019-06-10 13:50:00,82.23,82.31,82.22,82.3,500.0,68.0814,68.1476,68.0731,68.1394,500.0
2019-06-10 14:00:00,82.25,82.27,82.2,82.27,672.0,68.098,68.1145,68.0566,68.1145,672.0
2019-06-10 14:10:00,82.27,82.32,82.27,82.3,700.0,68.1145,68.1559,68.1145,68.1394,700.0
2019-06-10 14:20:00,82.24,82.26,82.24,82.26,500.0,68.0897,68.1062,68.0897,68.1062,500.0
2019-06-10 14:30:00,82.33,82.4,82.33,82.37,900.0,68.1642,68.2222,68.1642,68.1973,900.0
2019-06-10 14:40:00,82.43,82.48,82.43,82.46,700.0,68.247,68.2884,68.247,68.2718,700.0
2019-06-10 14:50:00,82.41,82.5,82.41,82.48,500.0,68.2304,68.3049,68.2304,68.2884,500.0
2019-06-10 15:00:00,82.46,82.47,82.4,82.45,1200.0,68.2718,68.2801,68.2222,68.2636,1200.0
2019-06-10 15:10:00,82.45,82.46,82.39,82.46,1300.0,68.2636,68.2718,68.2139,68.2718,1300.0
2019-06-10 15:20:00,82.43,82.43,82.35,82.35,1500.0,68.247,68.247,68.1808,68.1808,1500.0
2019-06-10 15:30:00,82.31,82.39,82.3,82.3,1300.0,68.1476,68.2139,68.1394,68.1394,1300.0
2019-06-10 15:40:00,82.44,82.46,82.37,82.46,1900.0,68.2553,68.2718,68.1973,68.2718,1900.0
2019-06-10 15:50:00,82.46,82.47,82.32,82.37,8483.0,68.2718,68.2801,68.1559,68.1973,8483.0
2019-06-11 09:30:00,82.46,82.46,82.18,82.22,673.0,68.2718,68.2718,68.04,68.0731,673.0
2019-06-11 09:40:00,82.15,82.15,81.64,81.78,1300.0,68.0152,68.0152,67.5929,67.7088,1300.0
2019-06-11 09:50:00,81.94,81.95,81.86,81.86,800.0,67.8413,67.8496,67.7751,67.7751,800.0
2019-06-11 10:00:00,81.9,81.92,81.72,81.74,586.0,67.8082,67.8247,67.6592,67.6757,586.0
2019-06-11 10:10:00,81.54,81.77,81.53,81.77,1100.0,67.5101,67.7006,67.5018,67.7006,1100.0
2019-06-11 10:20:00,81.75,81.75,81.56,81.6,677.0,67.684,67.684,67.5267,67.5598,677.0
2019-06-11 10:30:00,81.56,81.56,81.3,81.42,880.0,67.5267,67.5267,67.3114,67.4108,880.0
2019-06-11 10:40:00,81.57,81.66,81.56,81.56,4056.0,67.535,67.6095,67.5267,67.5267,4056.0
2019-06-11 10:50:00,81.56,81.63,81.53,81.6,7941.0,67.5267,67.5846,67.5018,67.5598,7941.0
2019-06-11 11:00:00,81.68,81.87,81.67,81.87,3100.0,67.626,67.7833,67.6178,67.7833,3100.0
2019-06-11 11:10:00,81.91,81.91,81.74,81.79,700.0,67.8165,67.8165,67.6757,67.7171,700.0
2019-06-11 11:20:00,81.84,81.88,81.84,81.88,3011.0,67.7585,67.7916,67.7585,67.7916,3011.0
2019-06-11 11:30:00,81.83,81.83,81.72,81.83,1131.0,67.7502,67.7502,67.6592,67.7502,1131.0
2019-06-11 11:40:00,81.84,81.84,81.81,81.82,300.0,67.7585,67.7585,67.7337,67.742,300.0
2019-06-11 11:50:00,82.02,82.02,81.93,82.0,3403.0,67.9075,67.9075,67.833,67.891,3403.0
2019-06-11 12:00:00,81.95,81.95,81.69,81.69,3506.0,67.8496,67.8496,67.6343,67.6343,3506.0
2019-06-11 12:10:00,81.71,81.71,81.62,81.62,500.0,67.6509,67.6509,67.5764,67.5764,500.0
2019-06-11 12:20:00,81.6,81.6,81.6,81.6,200.0,67.5598,67.5598,67.5598,67.5598,200.0
2019-06-11 12:30:00,81.63,81.87,81.63,81.85,800.0,67.5846,67.7833,67.5846,67.7668,800.0
2019-06-11 12:40:00,81.82,81.82,81.73,81.79,700.0,67.742,67.742,67.6674,67.7171,700.0
2019-06-11 12:50:00,81.71,81.77,81.7,81.77,300.0,67.6509,67.7006,67.6426,67.7006,300.0
2019-06-11 13:00:00,81.79,81.79,81.77,81.77,200.0,67.7171,67.7171,67.7006,67.7006,200.0
2019-06-11 13:10:00,81.8,81.82,81.8,81.82,200.0,67.7254,67.742,67.7254,67.742,200.0
2019-06-11 13:20:00,81.87,81.89,81.87,81.87,300.0,67.7833,67.7999,67.7833,67.7833,300.0
2019-06-11 13:30:00,81.85,81.89,81.85,81.89,700.0,67.7668,67.7999,67.7668,67.7999,700.0
2019-06-11 13:40:00,81.8,81.91,81.75,81.91,400.0,67.7254,67.8165,67.684,67.8165,400.0
2019-06-11 13:50:00,81.9,81.99,81.9,81.99,3075.0,67.8082,67.8827,67.8082,67.8827,3075.0
2019-06-11 14:00:00,81.9,82.05,81.9,82.04,1740.0,67.8082,67.9324,67.8082,67.9241,1740.0
2019-06-11 14:10:00,82.07,82.13,82.06,82.13,600.0,67.9489,67.9986,67.9407,67.9986,600.0
2019-06-11 14:20:00,82.14,82.14,82.01,82.06,1800.0,68.0069,68.0069,67.8993,67.9407,1800.0
2019-06-11 14:30:00,81.89,81.89,81.85,81.86,2300.0,67.7999,67.7999,67.7668,67.7751,2300.0
2019-06-11 14:40:00,81.86,81.87,81.72,81.73,1200.0,67.7751,67.7833,67.6592,67.6674,1200.0
2019-06-11 14:50:00,81.64,81.73,81.62,81.73,1800.0,67.5929,67.6674,67.5764,67.6674,1800.0
2019-06-11 15:00:00,81.71,81.73,81.61,81.64,8181.0,67.6509,67.6674,67.5681,67.5929,8181.0
2019-06-11 15:10:00,81.65,81.72,81.65,81.67,4444.0,67.6012,67.6592,67.6012,67.6178,4444.0
2019-06-11 15:20:00,81.68,81.75,81.65,81.75,3900.0,67.626,67.684,67.6012,67.684,3900.0
2019-06-11 15:30:00,81.74,81.92,81.72,81.92,5905.0,67.6757,67.8247,67.6592,67.8247,5905.0
2019-06-11 15:40:00,81.89,81.95,81.81,81.87,5800.0,67.7999,67.8496,67.7337,67.7833,5800.0
2019-06-11 15:50:00,81.87,82.11,81.87,82.06,26644.0,67.7833,67.9821,67.7833,67.9407,26644.0
2019-06-12 09:30:00,82.99,83.25,82.17,82.27,1700.0,68.7106,68.9259,68.0317,68.1145,1700.0
2019-06-12 09:40:00,82.32,82.6,82.25,82.39,5940.0,68.1559,68.3877,68.098,68.2139,5940.0
2019-06-12 09:50:00,82.38,82.42,82.27,82.27,2195.0,68.2056,68.2387,68.1145,68.1145,2195.0
2019-06-12 10:00:00,82.3,82.55,82.3,82.45,1400.0,68.1394,68.3463,68.1394,68.2636,1400.0
2019-06-12 10:10:00,82.52,82.64,82.52,82.53,1700.0,68.3215,68.4209,68.3215,68.3298,1700.0
2019-06-12 10:20:00,82.52,82.54,82.29,82.42,2700.0,68.3215,68.3381,68.1311,68.2387,2700.0
2019-06-12 10:30:00,82.4,82.45,82.38,82.44,1079.0,68.2222,68.2636,68.2056,68.2553,1079.0
2019-06-12 10:40:00,82.43,82.49,82.39,82.4,1200.0,68.247,68.2967,68.2139,68.2222,1200.0
2019-06-12 10:50:00,82.48,82.57,82.41,82.41,765.0,68.2884,68.3629,68.2304,68.2304,765.0
2019-06-12 11:00:00,82.35,82.59,82.35,82.53,1774.0,68.1808,68.3795,68.1808,68.3298,1774.0
2019-06-12 11:10:00,82.54,82.6,82.54,82.57,2139.0,68.3381,68.3877,68.3381,68.3629,2139.0
2019-06-12 11:20:00,82.55,82.6,82.54,82.54,900.0,68.3463,68.3877,68.3381,68.3381,900.0
2019-06-12 11:30:00,82.53,82.63,82.53,82.63,1100.0,68.3298,68.4126,68.3298,68.4126,1100.0
2019-06-12 11:40:00,82.62,82.62,82.48,82.5,2200.0,68.4043,68.4043,68.2884,68.3049,2200.0
2019-06-12 11:50:00,82.42,82.51,82.38,82.51,1400.0,68.2387,68.3132,68.2056,68.3132,1400.0
2019-06-12 12:00:00,82.51,82.51,82.46,82.49,400.0,68.3132,68.3132,68.2718,68.2967,400.0
2019-06-12 12:10:00,82.54,82.57,82.47,82.47,900.0,68.3381,68.3629,68.2801,68.2801,900.0
2019-06-12 12:20:00,82.5,82.5,82.49,82.49,300.0,68.3049,68.3049,68.2967,68.2967,300.0
2019-06-12 12:30:00,82.5,82.52,82.5,82.52,400.0,68.3049,68.3215,68.3049,68.3215,400.0
2019-06-12 12:40:00,82.46,82.5,82.46,82.49,1724.0,68.2718,68.3049,68.2718,68.2967,1724.0
2019-06-12 12:50:00,82.47,82.51,82.46,82.46,600.0,68.2801,68.3132,68.2718,68.2718,600.0
2019-06-12 13:00:00,82.43,82.49,82.38,82.4,2119.0,68.247,68.2967,68.2056,68.2222,2119.0
2019-06-12 13:10:00,82.39,82.39,82.21,82.21,400.0,68.2139,68.2139,68.0648,68.0648,400.0
2019-06-12 13:20:00,82.19,82.25,82.16,82.25,700.0,68.0483,68.098,68.0234,68.098,700.0
2019-06-12 13:30:00,82.28,82.31,82.27,82.29,500.0,68.1228,68.1476,68.1145,68.1311,500.0
2019-06-12 13:40:00,82.3,82.46,82.27,82.43,900.0,68.1394,68.2718,68.1145,68.247,900.0
2019-06-12 13:50:00,82.47,82.52,82.47,82.5,1932.0,68.2801,68.3215,68.2801,68.3049,1932.0
2019-06-12 14:00:00,82.52,82.52,82.5,82.52,1000.0,68.3215,68.3215,68.3049,68.3215,1000.0
2019-06-12 14:10:00,82.48,82.48,82.37,82.41,1800.0,68.2884,68.2884,68.1973,68.2304,1800.0
2019-06-12 14:20:00,82.39,82.46,82.38,82.42,1800.0,68.2139,68.2718,68.2056,68.2387,1800.0
2019-06-12 14:30:00,82.42,82.43,82.32,82.33,2208.0,68.2387,68.247,68.1559,68.1642,2208.0
2019-06-12 14:40:00,82.33,82.37,82.32,82.36,1900.0,68.1642,68.1973,68.1559,68.189,1900.0
2019-06-12 14:50:00,82.45,82.46,82.37,82.44,1300.0,68.2636,68.2718,68.1973,68.2553,1300.0
2019-06-12 15:00:00,82.41,82.49,82.41,82.47,1800.0,68.2304,68.2967,68.2304,68.2801,1800.0
2019-06-12 15:10:00,82.45,82.58,82.42,82.55,2600.0,68.2636,68.3712,68.2387,68.3463,2600.0
2019-06-12 15:20:00,82.57,82.59,82.52,82.52,2800.0,68.3629,68.3795,68.3215,68.3215,2800.0
2019-06-12 15:30:00,82.47,82.49,82.36,82.36,2756.0,68.2801,68.2967,68.189,68.189,2756.0
2019-06-12 15:40:00,82.36,82.41,82.34,82.38,2900.0,68.189,68.2304,68.1725,68.2056,2900.0
2019-06-12 15:50:00,82.41,82.42,82.21,82.22,8000.0,68.2304,68.2387,68.0648,68.0731,8000.0
2019-06-13 09:30:00,82.31,82.52,82.16,82.49,5937.0,68.1476,68.3215,68.0234,68.2967,5937.0
2019-06-13 09:40:00,82.47,82.47,81.95,81.97,7360.0,68.2801,68.2801,67.8496,67.8661,7360.0
2019-06-13 09:50:00,82.1,82.28,82.09,82.24,1942.0,67.9738,68.1228,67.9655,68.0897,1942.0
2019-06-13 10:00:00,82.25,82.28,82.18,82.21,1700.0,68.098,68.1228,68.04,68.0648,1700.0
2019-06-13 10:10:00,82.24,82.31,82.2,82.2,900.0,68.0897,68.1476,68.0566,68.0566,900.0
2019-06-13 10:20:00,82.23,82.23,82.14,82.15,1300.0,68.0814,68.0814,68.0069,68.0152,1300.0
2019-06-13 10:30:00,82.22,82.3,82.18,82.25,1123.0,68.0731,68.1394,68.04,68.098,1123.0
2019-06-13 10:40:00,82.27,82.27,82.18,82.21,500.0,68.1145,68.1145,68.04,68.0648,500.0
2019-06-13 10:50:00,82.17,82.18,82.11,82.11,1000.0,68.0317,68.04,67.9821,67.9821,1000.0
2019-06-13 11:00:00,82.08,82.08,81.9,81.9,1200.0,67.9572,67.9572,67.8082,67.8082,1200.0
2019-06-13 11:10:00,81.87,81.87,81.76,81.76,500.0,67.7833,67.7833,67.6923,67.6923,500.0
2019-06-13 11:20:00,81.71,81.93,81.71,81.93,500.0,67.6509,67.833,67.6509,67.833,500.0
2019-06-13 11:30:00,81.97,81.97,81.92,81.97,800.0,67.8661,67.8661,67.8247,67.8661,800.0
2019-06-13 11:40:00,81.94,81.96,81.94,81.94,4744.0,67.8413,67.8579,67.8413,67.8413,4744.0
2019-06-13 11:50:00,82.01,82.11,82.01,82.09,1600.0,67.8993,67.9821,67.8993,67.9655,1600.0
2019-06-13 12:00:00,82.01,82.09,81.97,82.09,2800.0,67.8993,67.9655,67.8661,67.9655,2800.0
2019-06-13 12:10:00,82.08,82.13,82.07,82.13,500.0,67.9572,67.9986,67.9489,67.9986,500.0
2019-06-13 12:20:00,82.1,82.1,82.05,82.05,1100.0,67.9738,67.9738,67.9324,67.9324,1100.0
2019-06-13 12:30:00,82.07,82.13,82.05,82.05,700.0,67.9489,67.9986,67.9324,67.9324,700.0
2019-06-13 12:40:00,82.11,82.15,82.1,82.15,700.0,67.9821,68.0152,67.9738,68.0152,700.0
2019-06-13 12:50:00,82.13,82.18,82.13,82.18,300.0,67.9986,68.04,67.9986,68.04,300.0
2019-06-13 13:00:00,82.2,82.2,82.14,82.15,3244.0,68.0566,68.0566,68.0069,68.0152,3244.0
2019-06-13 13:10:00,82.22,82.22,82.2,82.2,700.0,68.0731,68.0731,68.0566,68.0566,700.0
2019-06-13 13:20:00,82.19,82.2,82.19,82.2,300.0,68.0483,68.0566,68.0483,68.0566,300.0
2019-06-13 13:30:00,82.18,82.18,82.11,82.16,400.0,68.04,68.04,67.9821,68.0234,400.0
2019-06-13 13:40:00,82.15,82.15,82.15,82.15,200.0,68.0152,68.0152,68.0152,68.0152,200.0
2019-06-13 13:50:00,82.14,82.14,82.1,82.1,1003.0,68.0069,68.0069,67.9738,67.9738,1003.0
2019-06-13 14:00:00,82.08,82.08,82.01,82.02,1491.0,67.9572,67.9572,67.8993,67.9075,1491.0
2019-06-13 14:10:00,82.03,82.07,82.01,82.01,900.0,67.9158,67.9489,67.8993,67.8993,900.0
2019-06-13 14:20:00,82.0,82.05,82.0,82.05,1800.0,67.891,67.9324,67.891,67.9324,1800.0
2019-06-13 14:30:00,82.08,82.23,82.08,82.23,500.0,67.9572,68.0814,67.9572,68.0814,500.0
2019-06-13 14:40:00,82.15,82.16,82.12,82.12,1000.0,68.0152,68.0234,67.9903,67.9903,1000.0
2019-06-13 14:50:00,82.11,82.15,82.06,82.06,1074.0,67.9821,68.0152,67.9407,67.9407,1074.0
2019-06-13 15:00:00,82.06,82.11,81.96,81.98,2973.0,67.9407,67.9821,67.8579,67.8744,2973.0
2019-06-13 15:10:00,81.98,82.01,81.84,81.85,2300.0,67.8744,67.8993,67.7585,67.7668,2300.0
2019-06-13 15:20:00,81.86,81.92,81.86,81.92,2000.0,67.7751,67.8247,67.7751,67.8247,2000.0
2019-06-13 15:30:00,81.93,82.05,81.88,82.05,6744.0,67.833,67.9324,67.7916,67.9324,6744.0
2019-06-13 15:40:00,82.06,82.11,82.03,82.11,2754.0,67.9407,67.9821,67.9158,67.9821,2754.0
2019-06-13 15:50:00,82.1,82.35,82.08,82.35,9645.0,67.9738,68.1808,67.9572,68.1808,9645.0
2019-06-14 09:30:00,82.31,82.75,82.31,82.56,5300.0,68.1476,68.5119,68.1476,68.3546,5300.0
2019-06-14 09:40:00,82.66,82.74,82.59,82.62,1000.0,68.4374,68.5037,68.3795,68.4043,1000.0
2019-06-14 09:50:00,82.69,83.13,82.69,83.11,5083.0,68.4623,68.8265,68.4623,68.81,5083.0
2019-06-14 10:00:00,83.21,83.21,82.96,83.04,2300.0,68.8928,68.8928,68.6858,68.752,2300.0
2019-06-14 10:10:00,83.08,83.2,83.03,83.14,8000.0,68.7852,68.8845,68.7438,68.8348,8000.0
2019-06-14 10:20:00,83.16,83.25,82.89,83.0,4169.0,68.8514,68.9259,68.6278,68.7189,4169.0
2019-06-14 10:30:00,83.04,83.07,82.74,82.76,900.0,68.752,68.7769,68.5037,68.5202,900.0
2019-06-14 10:40:00,82.56,82.59,82.38,82.39,6321.0,68.3546,68.3795,68.2056,68.2139,6321.0
2019-06-14 10:50:00,82.4,82.59,82.32,82.57,10593.0,68.2222,68.3795,68.1559,68.3629,10593.0
2019-06-14 11:00:00,82.58,82.64,82.38,82.45,4295.0,68.3712,68.4209,68.2056,68.2636,4295.0
2019-06-14 11:10:00,82.46,82.48,82.41,82.43,1954.0,68.2718,68.2884,68.2304,68.247,1954.0
2019-06-14 11:20:00,82.45,82.59,82.45,82.57,2279.0,68.2636,68.3795,68.2636,68.3629,2279.0
2019-06-14 11:30:00,82.59,82.59,82.43,82.44,2900.0,68.3795,68.3795,68.247,68.2553,2900.0
2019-06-14 11:40:00,82.43,82.52,82.43,82.52,2330.0,68.247,68.3215,68.247,68.3215,2330.0
2019-06-14 11:50:00,82.49,82.55,82.35,82.35,2600.0,68.2967,68.3463,68.1808,68.1808,2600.0
2019-06-14 12:00:00,82.31,82.34,82.27,82.27,4020.0,68.1476,68.1725,68.1145,68.1145,4020.0
2019-06-14 12:10:00,82.37,82.39,82.36,82.39,300.0,68.1973,68.2139,68.189,68.2139,300.0
2019-06-14 12:20:00,82.39,82.43,82.39,82.43,722.0,68.2139,68.247,68.2139,68.247,722.0
2019-06-14 12:30:00,82.5,82.52,82.47,82.52,900.0,68.3049,68.3215,68.2801,68.3215,900.0
2019-06-14 12:40:00,82.61,82.62,82.57,82.59,1108.0,68.396,68.4043,68.3629,68.3795,1108.0
2019-06-14 12:50:00,82.62,82.62,82.56,82.56,700.0,68.4043,68.4043,68.3546,68.3546,700.0
2019-06-14 13:00:00,82.59,82.59,82.45,82.45,2997.0,68.3795,68.3795,68.2636,68.2636,2997.0
2019-06-14 13:10:00,82.43,82.51,82.42,82.51,2977.0,68.247,68.3132,68.2387,68.3132,2977.0
2019-06-14 13:20:00,82.47,82.51,82.38,82.38,1400.0,68.2801,68.3132,68.2056,68.2056,1400.0
2019-06-14 13:30:00,82.33,82.35,82.31,82.33,1400.0,68.1642,68.1808,68.1476,68.1642,1400.0
2019-06-14 13:40:00,82.34,82.42,82.31,82.41,3200.0,68.1725,68.2387,68.1476,68.2304,3200.0
2019-06-14 13:50:00,82.36,82.39,82.32,82.32,1400.0,68.189,68.2139,68.1559,68.1559,1400.0
2019-06-14 14:00:00,82.33,82.36,82.31,82.34,1642.0,68.1642,68.189,68.1476,68.1725,1642.0
2019-06-14 14:10:00,82.33,82.37,82.33,82.36,4211.0,68.1642,68.1973,68.1642,68.189,4211.0
2019-06-14 14:20:00,82.36,82.4,82.34,82.39,2600.0,68.189,68.2222,68.1725,68.2139,2600.0
2019-06-14 14:30:00,82.39,82.39,82.36,82.36,3371.0,68.2139,68.2139,68.189,68.189,3371.0
2019-06-14 14:40:00,82.36,82.39,82.33,82.35,2420.0,68.189,68.2139,68.1642,68.1808,2420.0
2019-06-14 14:50:00,82.35,82.38,82.33,82.38,1900.0,68.1808,68.2056,68.1642,68.2056,1900.0
2019-06-14 15:00:00,82.36,82.4,82.32,82.33,4800.0,68.189,68.2222,68.1559,68.1642,4800.0
2019-06-14 15:10:00,82.35,82.52,82.35,82.51,3642.0,68.1808,68.3215,68.1808,68.3132,3642.0
2019-06-14 15:20:00,82.53,82.53,82.41,82.41,3029.0,68.3298,68.3298,68.2304,68.2304,3029.0
2019-06-14 15:30:00,82.4,82.46,82.35,82.44,3324.0,68.2222,68.2718,68.1808,68.2553,3324.0
2019-06-14 15:40:00,82.36,82.4,82.33,82.34,6711.0,68.189,68.2222,68.1642,68.1725,6711.0
2019-06-14 15:50:00,82.36,82.44,82.27,82.27,34701.0,68.189,68.2553,68.1145,68.1145,34701.0
2019-06-17 09:30:00,83.02,83.51,83.0,83.08,2247.0,68.7355,69.1412,68.7189,68.7852,2247.0
2019-06-17 09:40:00,83.22,83.31,83.12,83.13,2000.0,68.9011,68.9756,68.8183,68.8265,2000.0
2019-06-17 09:50:00,83.1,83.11,82.94,82.94,1672.0,68.8017,68.81,68.6692,68.6692,1672.0
2019-06-17 10:00:00,82.95,82.95,82.8,82.86,2500.0,68.6775,68.6775,68.5533,68.603,2500.0
2019-06-17 10:10:00,82.87,83.23,82.87,83.23,8817.0,68.6113,68.9093,68.6113,68.9093,8817.0
2019-06-17 10:20:00,83.24,83.42,83.24,83.41,2400.0,68.9176,69.0667,68.9176,69.0584,2400.0
2019-06-17 10:30:00,83.41,83.41,83.28,83.36,3759.0,69.0584,69.0584,68.9507,69.017,3759.0
2019-06-17 10:40:00,83.41,83.41,83.18,83.22,3500.0,69.0584,69.0584,68.8679,68.9011,3500.0
2019-06-17 10:50:00,83.22,83.33,83.22,83.32,1732.0,68.9011,68.9921,68.9011,68.9839,1732.0
2019-06-17 11:00:00,83.31,83.36,83.28,83.36,1500.0,68.9756,69.017,68.9507,69.017,1500.0
2019-06-17 11:10:00,83.39,83.47,83.33,83.38,1562.0,69.0418,69.108,68.9921,69.0335,1562.0
2019-06-17 11:20:00,83.4,83.52,83.38,83.52,2800.0,69.0501,69.1494,69.0335,69.1494,2800.0
2019-06-17 11:30:00,83.55,83.55,83.34,83.36,1100.0,69.1743,69.1743,69.0004,69.017,1100.0
2019-06-17 11:40:00,83.33,83.33,83.29,83.29,1900.0,68.9921,68.9921,68.959,68.959,1900.0
2019-06-17 11:50:00,83.29,83.33,83.22,83.33,1100.0,68.959,68.9921,68.9011,68.9921,1100.0
2019-06-17 12:00:00,83.36,83.38,83.27,83.27,1563.0,69.017,69.0335,68.9425,68.9425,1563.0
2019-06-17 12:10:00,83.32,83.36,83.31,83.31,1800.0,68.9839,69.017,68.9756,68.9756,1800.0
2019-06-17 12:20:00,83.32,83.34,83.29,83.34,1300.0,68.9839,69.0004,68.959,69.0004,1300.0
2019-06-17 12:30:00,83.34,83.34,83.25,83.32,2000.0,69.0004,69.0004,68.9259,68.9839,2000.0
2019-06-17 12:40:00,83.32,83.37,83.32,83.33,2100.0,68.9839,69.0253,68.9839,68.9921,2100.0
2019-06-17 12:50:00,83.34,83.35,83.29,83.35,1600.0,69.0004,69.0087,68.959,69.0087,1600.0
2019-06-17 13:00:00,83.36,83.38,83.31,83.32,1300.0,69.017,69.0335,68.9756,68.9839,1300.0
2019-06-17 13:10:00,83.36,83.38,83.33,83.38,1700.0,69.017,69.0335,68.9921,69.0335,1700.0
2019-06-17 13:20:00,83.42,83.43,83.38,83.43,900.0,69.0667,69.0749,69.0335,69.0749,900.0
2019-06-17 13:30:00,83.4,83.47,83.38,83.47,1500.0,69.0501,69.108,69.0335,69.108,1500.0
2019-06-17 13:40:00,83.53,83.6,83.52,83.56,998.0,69.1577,69.2157,69.1494,69.1826,998.0
2019-06-17 13:50:00,83.6,83.71,83.58,83.59,1600.0,69.2157,69.3068,69.1991,69.2074,1600.0
2019-06-17 14:00:00,83.62,83.65,83.56,83.58,3058.0,69.2322,69.2571,69.1826,69.1991,3058.0
2019-06-17 14:10:00,83.5,83.51,83.48,83.51,900.0,69.1329,69.1412,69.1163,69.1412,900.0
2019-06-17 14:20:00,83.5,83.7,83.5,83.7,1886.0,69.1329,69.2985,69.1329,69.2985,1886.0
2019-06-17 14:30:00,83.7,83.71,83.69,83.7,1700.0,69.2985,69.3068,69.2902,69.2985,1700.0
2019-06-17 14:40:00,83.71,83.78,83.7,83.72,1901.0,69.3068,69.3647,69.2985,69.315,1901.0
2019-06-17 14:50:00,83.71,83.73,83.69,83.71,1976.0,69.3068,69.3233,69.2902,69.3068,1976.0
2019-06-17 15:00:00,83.7,83.79,83.62,83.79,4337.0,69.2985,69.373,69.2322,69.373,4337.0
2019-06-17 15:10:00,83.79,83.8,83.65,83.65,2700.0,69.373,69.3813,69.2571,69.2571,2700.0
2019-06-17 15:20:00,83.65,83.78,83.64,83.73,3369.0,69.2571,69.3647,69.2488,69.3233,3369.0
2019-06-17 15:30:00,83.71,83.71,83.5,83.58,5700.0,69.3068,69.3068,69.1329,69.1991,5700.0
2019-06-17 15:40:00,83.59,83.64,83.56,83.63,6443.0,69.2074,69.2488,69.1826,69.2405,6443.0
2019-06-17 15:50:00,83.62,83.84,83.55,83.61,14344.0,69.2322,69.4144,69.1743,69.224,14344.0
2019-06-18 09:30:00,84.09,84.28,83.97,84.17,1639.0,69.6214,69.7787,69.522,69.6876,1639.0
2019-06-18 09:40:00,84.26,84.27,83.83,83.84,2000.0,69.7621,69.7704,69.4061,69.4144,2000.0
2019-06-18 09:50:00,83.65,83.75,83.53,83.53,1600.0,69.2571,69.3399,69.1577,69.1577,1600.0
2019-06-18 10:00:00,83.58,83.64,83.39,83.39,1909.0,69.1991,69.2488,69.0418,69.0418,1909.0
2019-06-18 10:10:00,83.26,83.43,83.26,83.4,700.0,68.9342,69.0749,68.9342,69.0501,700.0
2019-06-18 10:20:00,83.52,83.63,83.45,83.52,1900.0,69.1494,69.2405,69.0915,69.1494,1900.0
2019-06-18 10:30:00,83.39,83.56,83.39,83.52,1205.0,69.0418,69.1826,69.0418,69.1494,1205.0
2019-06-18 10:40:00,83.61,83.61,83.55,83.58,800.0,69.224,69.224,69.1743,69.1991,800.0
2019-06-18 10:50:00,83.54,83.66,83.52,83.62,1700.0,69.166,69.2654,69.1494,69.2322,1700.0
2019-06-18 11:00:00,83.62,83.62,83.39,83.4,3500.0,69.2322,69.2322,69.0418,69.0501,3500.0
2019-06-18 11:10:00,83.43,83.43,83.25,83.28,3200.0,69.0749,69.0749,68.9259,68.9507,3200.0
2019-06-18 11:20:00,83.33,83.37,83.3,83.31,1100.0,68.9921,69.0253,68.9673,68.9756,1100.0
2019-06-18 11:30:00,83.31,83.39,83.22,83.38,730.0,68.9756,69.0418,68.9011,69.0335,730.0
2019-06-18 11:40:00,83.26,83.28,83.22,83.25,1100.0,68.9342,68.9507,68.9011,68.9259,1100.0
2019-06-18 11:50:00,83.36,83.43,83.34,83.43,3400.0,69.017,69.0749,69.0004,69.0749,3400.0
2019-06-18 12:00:00,83.44,83.44,83.4,83.4,800.0,69.0832,69.0832,69.0501,69.0501,800.0
2019-06-18 12:10:00,83.33,83.44,83.33,83.4,1300.0,68.9921,69.0832,68.9921,69.0501,1300.0
2019-06-18 12:20:00,83.2,83.31,83.2,83.27,1543.0,68.8845,68.9756,68.8845,68.9425,1543.0
2019-06-18 12:30:00,83.26,83.26,83.23,83.23,300.0,68.9342,68.9342,68.9093,68.9093,300.0
2019-06-18 12:40:00,83.13,83.22,83.13,83.16,700.0,68.8265,68.9011,68.8265,68.8514,700.0
2019-06-18 12:50:00,83.16,83.2,83.15,83.15,600.0,68.8514,68.8845,68.8431,68.8431,600.0
2019-06-18 13:00:00,83.1,83.11,83.09,83.09,400.0,68.8017,68.81,68.7934,68.7934,400.0
2019-06-18 13:10:00,83.06,83.06,83.0,83.02,600.0,68.7686,68.7686,68.7189,68.7355,600.0
2019-06-18 13:20:00,83.0,83.0,82.93,82.98,600.0,68.7189,68.7189,68.661,68.7024,600.0
2019-06-18 13:30:00,82.98,82.98,82.89,82.9,700.0,68.7024,68.7024,68.6278,68.6361,700.0
2019-06-18 13:40:00,82.95,83.03,82.95,83.02,500.0,68.6775,68.7438,68.6775,68.7355,500.0
2019-06-18 13:50:00,83.01,83.04,82.98,82.98,900.0,68.7272,68.752,68.7024,68.7024,900.0
2019-06-18 14:00:00,83.03,83.09,82.94,82.97,1100.0,68.7438,68.7934,68.6692,68.6941,1100.0
2019-06-18 14:10:00,82.93,82.93,82.83,82.83,1100.0,68.661,68.661,68.5782,68.5782,1100.0
2019-06-18 14:20:00,82.83,82.83,82.73,82.79,800.0,68.5782,68.5782,68.4954,68.5451,800.0
2019-06-18 14:30:00,82.85,82.89,82.73,82.73,900.0,68.5947,68.6278,68.4954,68.4954,900.0
2019-06-18 14:40:00,82.77,82.78,82.76,82.78,612.0,68.5285,68.5368,68.5202,68.5368,612.0
2019-06-18 14:50:00,82.8,82.82,82.74,82.81,1300.0,68.5533,68.5699,68.5037,68.5616,1300.0
2019-06-18 15:00:00,82.8,83.04,82.79,82.91,3036.0,68.5533,68.752,68.5451,68.6444,3036.0
2019-06-18 15:10:00,82.9,82.99,82.87,82.97,6300.0,68.6361,68.7106,68.6113,68.6941,6300.0
2019-06-18 15:20:00,82.98,83.0,82.88,82.89,3400.0,68.7024,68.7189,68.6196,68.6278,3400.0
2019-06-18 15:30:00,82.88,83.06,82.77,83.04,3100.0,68.6196,68.7686,68.5285,68.752,3100.0
2019-06-18 15:40:00,83.04,83.21,83.03,83.15,4462.0,68.752,68.8928,68.7438,68.8431,4462.0
2019-06-18 15:50:00,83.15,83.19,83.02,83.04,9890.0,68.8431,68.8762,68.7355,68.752,9890.0
2019-06-19 09:30:00,82.59,82.88,82.54,82.57,2700.0,68.3795,68.6196,68.3381,68.3629,2700.0
2019-06-19 09:40:00,82.47,82.57,82.21,82.57,3772.0,68.2801,68.3629,68.0648,68.3629,3772.0
2019-06-19 09:50:00,82.61,82.68,82.5,82.61,1200.0,68.396,68.454,68.3049,68.396,1200.0
2019-06-19 10:00:00,82.54,82.65,82.44,82.46,2718.0,68.3381,68.4291,68.2553,68.2718,2718.0
2019-06-19 10:10:00,82.45,82.64,82.45,82.64,2400.0,68.2636,68.4209,68.2636,68.4209,2400.0
2019-06-19 10:20:00,82.73,82.86,82.72,82.86,700.0,68.4954,68.603,68.4871,68.603,700.0
2019-06-19 10:30:00,82.83,82.83,82.59,82.59,2400.0,68.5782,68.5782,68.3795,68.3795,2400.0
2019-06-19 10:40:00,82.52,82.54,82.43,82.52,1400.0,68.3215,68.3381,68.247,68.3215,1400.0
2019-06-19 10:50:00,82.56,82.56,82.43,82.5,1100.0,68.3546,68.3546,68.247,68.3049,1100.0
2019-06-19 11:00:00,82.47,82.54,82.45,82.54,1400.0,68.2801,68.3381,68.2636,68.3381,1400.0
2019-06-19 11:10:00,82.49,82.49,82.42,82.42,1800.0,68.2967,68.2967,68.2387,68.2387,1800.0
2019-06-19 11:20:00,82.43,82.64,82.43,82.64,1700.0,68.247,68.4209,68.247,68.4209,1700.0
2019-06-19 11:30:00,82.63,82.64,82.54,82.63,2605.0,68.4126,68.4209,68.3381,68.4126,2605.0
2019-06-19 11:40:00,82.63,82.69,82.58,82.65,3000.0,68.4126,68.4623,68.3712,68.4291,3000.0
2019-06-19 11:50:00,82.73,82.83,82.73,82.78,1924.0,68.4954,68.5782,68.4954,68.5368,1924.0
2019-06-19 12:00:00,82.85,82.9,82.77,82.79,2600.0,68.5947,68.6361,68.5285,68.5451,2600.0
2019-06-19 12:10:00,82.84,82.86,82.81,82.85,1700.0,68.5864,68.603,68.5616,68.5947,1700.0
2019-06-19 12:20:00,82.84,82.88,82.83,82.87,1700.0,68.5864,68.6196,68.5782,68.6113,1700.0
2019-06-19 12:30:00,82.89,82.92,82.85,82.9,1000.0,68.6278,68.6527,68.5947,68.6361,1000.0
2019-06-19 12:40:00,82.87,82.88,82.82,82.84,1900.0,68.6113,68.6196,68.5699,68.5864,1900.0
2019-06-19 12:50:00,82.86,82.92,82.86,82.87,1800.0,68.603,68.6527,68.603,68.6113,1800.0
2019-06-19 13:00:00,82.88,82.93,82.88,82.91,700.0,68.6196,68.661,68.6196,68.6444,700.0
2019-06-19 13:10:00,82.78,82.83,82.78,82.79,1100.0,68.5368,68.5782,68.5368,68.5451,1100.0
2019-06-19 13:20:00,82.76,82.83,82.76,82.83,3468.0,68.5202,68.5782,68.5202,68.5782,3468.0
2019-06-19 13:30:00,82.83,82.89,82.82,82.87,700.0,68.5782,68.6278,68.5699,68.6113,700.0
2019-06-19 13:40:00,82.87,82.87,82.82,82.82,1300.0,68.6113,68.6113,68.5699,68.5699,1300.0
2019-06-19 13:50:00,82.83,82.99,82.81,82.99,3700.0,68.5782,68.7106,68.5616,68.7106,3700.0
2019-06-19 14:00:00,82.99,83.46,82.98,83.38,4890.0,68.7106,69.0998,68.7024,69.0335,4890.0
2019-06-19 14:10:00,83.37,83.57,83.31,83.53,2900.0,69.0253,69.1908,68.9756,69.1577,2900.0
2019-06-19 14:20:00,83.52,83.59,83.48,83.59,3282.0,69.1494,69.2074,69.1163,69.2074,3282.0
2019-06-19 14:30:00,83.61,83.85,83.61,83.81,3411.0,69.224,69.4227,69.224,69.3895,3411.0
2019-06-19 14:40:00,83.74,83.74,83.61,83.71,3405.0,69.3316,69.3316,69.224,69.3068,3405.0
2019-06-19 14:50:00,83.74,83.9,83.74,83.89,2954.0,69.3316,69.4641,69.3316,69.4558,2954.0
2019-06-19 15:00:00,83.83,84.01,83.83,84.01,2200.0,69.4061,69.5551,69.4061,69.5551,2200.0
2019-06-19 15:10:00,83.97,84.18,83.97,84.18,3000.0,69.522,69.6959,69.522,69.6959,3000.0
2019-06-19 15:20:00,84.18,84.18,84.03,84.18,3499.0,69.6959,69.6959,69.5717,69.6959,3499.0
2019-06-19 15:30:00,84.17,84.26,83.92,83.92,5800.0,69.6876,69.7621,69.4806,69.4806,5800.0
2019-06-19 15:40:00,83.91,84.13,83.91,84.04,7507.0,69.4723,69.6545,69.4723,69.58,7507.0
2019-06-19 15:50:00,84.05,84.17,83.78,83.85,16579.0,69.5883,69.6876,69.3647,69.4227,16579.0
2019-06-20 09:30:00,84.33,84.89,84.26,84.55,3400.0,69.8201,70.2837,69.7621,70.0022,3400.0
2019-06-20 09:40:00,84.75,85.08,84.71,84.81,3785.0,70.1678,70.441,70.1347,70.2175,3785.0
2019-06-20 09:50:00,84.81,84.98,84.59,84.77,2700.0,70.2175,70.3582,70.0353,70.1844,2700.0
2019-06-20 10:00:00,84.84,84.84,84.45,84.61,2279.0,70.2423,70.2423,69.9194,70.0519,2279.0
2019-06-20 10:10:00,84.56,84.56,84.39,84.49,2300.0,70.0105,70.0105,69.8698,69.9525,2300.0
2019-06-20 10:20:00,84.51,84.63,84.39,84.6,2131.0,69.9691,70.0685,69.8698,70.0436,2131.0
2019-06-20 10:30:00,84.64,84.69,84.6,84.67,2594.0,70.0767,70.1181,70.0436,70.1016,2594.0
2019-06-20 10:40:00,84.69,84.82,84.69,84.75,1500.0,70.1181,70.2258,70.1181,70.1678,1500.0
2019-06-20 10:50:00,84.79,84.89,84.79,84.83,1200.0,70.2009,70.2837,70.2009,70.234,1200.0
2019-06-20 11:00:00,84.9,85.12,84.86,85.12,2500.0,70.292,70.4741,70.2589,70.4741,2500.0
2019-06-20 11:10:00,85.17,85.22,85.12,85.12,3006.0,70.5155,70.5569,70.4741,70.4741,3006.0
2019-06-20 11:20:00,85.16,85.19,85.07,85.11,2100.0,70.5073,70.5321,70.4328,70.4659,2100.0
2019-06-20 11:30:00,85.14,85.25,85.11,85.19,2612.0,70.4907,70.5818,70.4659,70.5321,2612.0
2019-06-20 11:40:00,85.21,85.21,85.09,85.15,2700.0,70.5487,70.5487,70.4493,70.499,2700.0
2019-06-20 11:50:00,85.18,85.18,85.12,85.13,2795.0,70.5238,70.5238,70.4741,70.4824,2795.0
2019-06-20 12:00:00,85.14,85.18,85.11,85.17,2100.0,70.4907,70.5238,70.4659,70.5155,2100.0
2019-06-20 12:10:00,85.15,85.15,84.89,84.95,2700.0,70.499,70.499,70.2837,70.3334,2700.0
2019-06-20 12:20:00,84.96,85.08,84.96,85.03,1525.0,70.3417,70.441,70.3417,70.3996,1525.0
2019-06-20 12:30:00,84.91,85.01,84.91,84.92,1500.0,70.3003,70.3831,70.3003,70.3086,1500.0
2019-06-20 12:40:00,84.91,84.91,84.8,84.88,900.0,70.3003,70.3003,70.2092,70.2754,900.0
2019-06-20 12:50:00,84.94,84.98,84.89,84.98,1000.0,70.3251,70.3582,70.2837,70.3582,1000.0
2019-06-20 13:00:00,84.96,84.96,84.87,84.91,1900.0,70.3417,70.3417,70.2672,70.3003,1900.0
2019-06-20 13:10:00,84.92,84.99,84.85,84.99,1720.0,70.3086,70.3665,70.2506,70.3665,1720.0
2019-06-20 13:20:00,85.0,85.04,85.0,85.04,2900.0,70.3748,70.4079,70.3748,70.4079,2900.0
2019-06-20 13:30:00,85.06,85.06,85.01,85.05,3004.0,70.4245,70.4245,70.3831,70.4162,3004.0
2019-06-20 13:40:00,85.05,85.08,85.01,85.06,2396.0,70.4162,70.441,70.3831,70.4245,2396.0
2019-06-20 13:50:00,85.07,85.15,85.06,85.07,2200.0,70.4328,70.499,70.4245,70.4328,2200.0
2019-06-20 14:00:00,85.06,85.16,85.04,85.04,3200.0,70.4245,70.5073,70.4079,70.4079,3200.0
2019-06-20 14:10:00,85.03,85.12,85.03,85.11,2900.0,70.3996,70.4741,70.3996,70.4659,2900.0
2019-06-20 14:20:00,85.14,85.15,85.01,85.07,2300.0,70.4907,70.499,70.3831,70.4328,2300.0
2019-06-20 14:30:00,85.07,85.13,85.0,85.11,2462.0,70.4328,70.4824,70.3748,70.4659,2462.0
2019-06-20 14:40:00,85.09,85.13,84.97,85.03,2100.0,70.4493,70.4824,70.35,70.3996,2100.0
2019-06-20 14:50:00,84.98,84.98,84.86,84.9,1700.0,70.3582,70.3582,70.2589,70.292,1700.0
2019-06-20 15:00:00,84.85,84.98,84.84,84.93,2367.0,70.2506,70.3582,70.2423,70.3168,2367.0
2019-06-20 15:10:00,84.95,85.02,84.94,84.96,4026.0,70.3334,70.3914,70.3251,70.3417,4026.0
2019-06-20 15:20:00,84.99,84.99,84.87,84.92,7237.0,70.3665,70.3665,70.2672,70.3086,7237.0
2019-06-20 15:30:00,84.92,84.93,84.6,84.8,8824.0,70.3086,70.3168,70.0436,70.2092,8824.0
2019-06-20 15:40:00,84.8,84.92,84.54,84.56,10220.0,70.2092,70.3086,69.9939,70.0105,10220.0
2019-06-20 15:50:00,84.56,84.66,84.39,84.65,51726.0,70.0105,70.0933,69.8698,70.085,51726.0
2019-06-21 09:30:00,84.55,84.75,83.16,83.43,3745.0,70.0022,70.1678,68.8514,69.0749,3745.0
2019-06-21 09:40:00,83.41,83.89,83.41,83.8,5487.0,69.0584,69.4558,69.0584,69.3813,5487.0
2019-06-21 09:50:00,83.92,84.14,83.82,84.03,3314.0,69.4806,69.6628,69.3978,69.5717,3314.0
2019-06-21 10:00:00,84.11,84.14,83.65,83.75,3664.0,69.6379,69.6628,69.2571,69.3399,3664.0
2019-06-21 10:10:00,83.77,83.77,83.34,83.44,10305.0,69.3564,69.3564,69.0004,69.0832,10305.0
2019-06-21 10:20:00,83.47,83.47,83.36,83.45,2705.0,69.108,69.108,69.017,69.0915,2705.0
2019-06-21 10:30:00,83.44,83.51,83.4,83.49,1700.0,69.0832,69.1412,69.0501,69.1246,1700.0
2019-06-21 10:40:00,83.49,83.49,83.25,83.26,2100.0,69.1246,69.1246,68.9259,68.9342,2100.0
2019-06-21 10:50:00,83.21,83.28,83.09,83.1,3500.0,68.8928,68.9507,68.7934,68.8017,3500.0
2019-06-21 11:00:00,83.09,83.58,83.03,83.58,2000.0,68.7934,69.1991,68.7438,69.1991,2000.0
2019-06-21 11:10:00,83.63,83.71,83.54,83.66,2200.0,69.2405,69.3068,69.166,69.2654,2200.0
2019-06-21 11:20:00,83.64,83.71,83.58,83.58,3100.0,69.2488,69.3068,69.1991,69.1991,3100.0
2019-06-21 11:30:00,83.57,83.75,83.53,83.67,4100.0,69.1908,69.3399,69.1577,69.2736,4100.0
2019-06-21 11:40:00,83.61,83.66,83.52,83.57,3400.0,69.224,69.2654,69.1494,69.1908,3400.0
2019-06-21 11:50:00,83.51,83.51,83.38,83.44,1700.0,69.1412,69.1412,69.0335,69.0832,1700.0
2019-06-21 12:00:00,83.47,83.55,83.47,83.5,1919.0,69.108,69.1743,69.108,69.1329,1919.0
2019-06-21 12:10:00,83.44,83.48,83.36,83.47,3161.0,69.0832,69.1163,69.017,69.108,3161.0
2019-06-21 12:20:00,83.44,83.53,83.44,83.53,3900.0,69.0832,69.1577,69.0832,69.1577,3900.0
2019-06-21 12:30:00,83.51,83.56,83.33,83.33,6704.0,69.1412,69.1826,68.9921,68.9921,6704.0
2019-06-21 12:40:00,83.33,83.34,83.25,83.28,4069.0,68.9921,69.0004,68.9259,68.9507,4069.0
2019-06-21 12:50:00,83.28,83.28,83.21,83.23,4890.0,68.9507,68.9507,68.8928,68.9093,4890.0
2019-06-21 13:00:00,83.23,83.24,83.05,83.05,7098.0,68.9093,68.9176,68.7603,68.7603,7098.0
2019-06-21 13:10:00,83.03,83.03,82.79,82.82,10046.0,68.7438,68.7438,68.5451,68.5699,10046.0
2019-06-21 13:20:00,82.82,82.82,82.57,82.64,3864.0,68.5699,68.5699,68.3629,68.4209,3864.0
2019-06-21 13:30:00,82.6,82.68,82.58,82.68,25168.0,68.3877,68.454,68.3712,68.454,25168.0
2019-06-21 13:40:00,82.68,82.85,82.66,82.8,2900.0,68.454,68.5947,68.4374,68.5533,2900.0
2019-06-21 13:50:00,82.81,82.94,82.79,82.91,4266.0,68.5616,68.6692,68.5451,68.6444,4266.0
2019-06-21 14:00:00,82.94,83.02,82.82,82.83,9132.0,68.6692,68.7355,68.5699,68.5782,9132.0
2019-06-21 14:10:00,82.81,82.9,82.73,82.79,9699.0,68.5616,68.6361,68.4954,68.5451,9699.0
2019-06-21 14:20:00,82.78,82.78,82.68,82.78,4100.0,68.5368,68.5368,68.454,68.5368,4100.0
2019-06-21 14:30:00,82.78,83.08,82.78,83.0,2900.0,68.5368,68.7852,68.5368,68.7189,2900.0
2019-06-21 14:40:00,83.0,83.03,82.95,82.99,2400.0,68.7189,68.7438,68.6775,68.7106,2400.0
2019-06-21 14:50:00,83.03,83.12,83.03,83.12,1700.0,68.7438,68.8183,68.7438,68.8183,1700.0
2019-06-21 15:00:00,83.13,83.14,82.99,83.14,2612.0,68.8265,68.8348,68.7106,68.8348,2612.0
2019-06-21 15:10:00,83.15,83.31,83.15,83.28,2420.0,68.8431,68.9756,68.8431,68.9507,2420.0
2019-06-21 15:20:00,83.29,83.3,83.2,83.28,4807.0,68.959,68.9673,68.8845,68.9507,4807.0
2019-06-21 15:30:00,83.27,83.42,83.25,83.39,8339.0,68.9425,69.0667,68.9259,69.0418,8339.0
2019-06-21 15:40:00,83.45,83.79,83.4,83.79,16487.0,69.0915,69.373,69.0501,69.373,16487.0
2019-06-21 15:50:00,83.77,83.77,83.59,83.61,24043.0,69.3564,69.3564,69.2074,69.224,24043.0
2019-06-24 09:30:00,84.18,84.5,83.75,83.78,1400.0,69.6959,69.9608,69.3399,69.3647,1400.0
2019-06-24 09:40:00,83.8,83.95,83.75,83.88,1640.0,69.3813,69.5055,69.3399,69.4475,1640.0
2019-06-24 09:50:00,84.13,84.13,83.72,83.72,1600.0,69.6545,69.6545,69.315,69.315,1600.0
2019-06-24 10:00:00,83.7,83.77,83.61,83.77,700.0,69.2985,69.3564,69.224,69.3564,700.0
2019-06-24 10:10:00,83.82,83.94,83.76,83.89,3676.0,69.3978,69.4972,69.3482,69.4558,3676.0
2019-06-24 10:20:00,83.91,84.05,83.88,84.05,1500.0,69.4723,69.5883,69.4475,69.5883,1500.0
2019-06-24 10:30:00,84.01,84.01,83.82,83.92,3200.0,69.5551,69.5551,69.3978,69.4806,3200.0
2019-06-24 10:40:00,83.92,84.09,83.92,84.07,1100.0,69.4806,69.6214,69.4806,69.6048,1100.0
2019-06-24 10:50:00,84.08,84.15,84.08,84.15,800.0,69.6131,69.671,69.6131,69.671,800.0
2019-06-24 11:00:00,84.17,84.2,84.13,84.13,700.0,69.6876,69.7124,69.6545,69.6545,700.0
2019-06-24 11:10:00,84.32,84.35,84.24,84.27,1218.0,69.8118,69.8366,69.7456,69.7704,1218.0
2019-06-24 11:20:00,84.31,84.36,84.26,84.36,1100.0,69.8035,69.8449,69.7621,69.8449,1100.0
2019-06-24 11:30:00,84.27,84.41,84.27,84.41,700.0,69.7704,69.8863,69.7704,69.8863,700.0
2019-06-24 11:40:00,84.41,84.42,84.3,84.3,900.0,69.8863,69.8946,69.7952,69.7952,900.0
2019-06-24 11:50:00,84.3,84.31,84.15,84.17,1100.0,69.7952,69.8035,69.671,69.6876,1100.0
2019-06-24 12:00:00,84.2,84.23,84.1,84.18,1400.0,69.7124,69.7373,69.6297,69.6959,1400.0
2019-06-24 12:10:00,84.23,84.23,84.19,84.21,1000.0,69.7373,69.7373,69.7042,69.7207,1000.0
2019-06-24 12:20:00,84.25,84.25,84.2,84.23,900.0,69.7538,69.7538,69.7124,69.7373,900.0
2019-06-24 12:30:00,84.24,84.29,84.23,84.23,1500.0,69.7456,69.787,69.7373,69.7373,1500.0
2019-06-24 12:40:00,84.22,84.27,84.16,84.22,1900.0,69.729,69.7704,69.6793,69.729,1900.0
2019-06-24 12:50:00,84.2,84.23,84.15,84.19,1700.0,69.7124,69.7373,69.671,69.7042,1700.0
2019-06-24 13:00:00,84.21,84.21,84.14,84.14,2000.0,69.7207,69.7207,69.6628,69.6628,2000.0
2019-06-24 13:10:00,84.15,84.22,84.14,84.2,2612.0,69.671,69.729,69.6628,69.7124,2612.0
2019-06-24 13:20:00,84.19,84.19,84.1,84.11,2800.0,69.7042,69.7042,69.6297,69.6379,2800.0
2019-06-24 13:30:00,84.22,84.25,84.16,84.18,1600.0,69.729,69.7538,69.6793,69.6959,1600.0
2019-06-24 13:40:00,84.19,84.22,84.02,84.02,3015.0,69.7042,69.729,69.5634,69.5634,3015.0
2019-06-24 13:50:00,83.99,84.05,83.95,84.0,1777.0,69.5386,69.5883,69.5055,69.5469,1777.0
2019-06-24 14:00:00,83.98,84.12,83.98,84.1,2500.0,69.5303,69.6462,69.5303,69.6297,2500.0
2019-06-24 14:10:00,84.12,84.12,84.02,84.1,2037.0,69.6462,69.6462,69.5634,69.6297,2037.0
2019-06-24 14:20:00,84.08,84.1,83.89,83.94,3200.0,69.6131,69.6297,69.4558,69.4972,3200.0
2019-06-24 14:30:00,83.93,83.96,83.89,83.96,1000.0,69.4889,69.5137,69.4558,69.5137,1000.0
2019-06-24 14:40:00,83.86,83.94,83.86,83.92,800.0,69.4309,69.4972,69.4309,69.4806,800.0
2019-06-24 14:50:00,83.95,84.06,83.95,84.0,2449.0,69.5055,69.5965,69.5055,69.5469,2449.0
2019-06-24 15:00:00,84.02,84.02,83.9,83.9,1920.0,69.5634,69.5634,69.4641,69.4641,1920.0
2019-06-24 15:10:00,84.0,84.12,84.0,84.03,2000.0,69.5469,69.6462,69.5469,69.5717,2000.0
2019-06-24 15:20:00,83.99,84.0,83.98,83.98,1308.0,69.5386,69.5469,69.5303,69.5303,1308.0
2019-06-24 15:30:00,83.93,83.99,83.92,83.93,2200.0,69.4889,69.5386,69.4806,69.4889,2200.0
2019-06-24 15:40:00,83.91,84.09,83.9,84.07,4400.0,69.4723,69.6214,69.4641,69.6048,4400.0
2019-06-24 15:50:00,84.06,84.2,84.03,84.03,15774.0,69.5965,69.7124,69.5717,69.5717,15774.0
2019-06-25 09:30:00,84.25,84.61,84.25,84.37,3300.0,69.7538,70.0519,69.7538,69.8532,3300.0
2019-06-25 09:40:00,84.27,84.27,83.97,83.98,1400.0,69.7704,69.7704,69.522,69.5303,1400.0
2019-06-25 09:50:00,84.01,84.2,83.97,84.11,2600.0,69.5551,69.7124,69.522,69.6379,2600.0
2019-06-25 10:00:00,84.17,84.17,84.01,84.14,1900.0,69.6876,69.6876,69.5551,69.6628,1900.0
2019-06-25 10:10:00,84.12,84.21,84.02,84.02,2126.0,69.6462,69.7207,69.5634,69.5634,2126.0
2019-06-25 10:20:00,83.98,84.12,83.98,84.11,2393.0,69.5303,69.6462,69.5303,69.6379,2393.0
2019-06-25 10:30:00,84.21,84.25,84.08,84.11,3100.0,69.7207,69.7538,69.6131,69.6379,3100.0
2019-06-25 10:40:00,84.1,84.31,84.1,84.19,1606.0,69.6297,69.8035,69.6297,69.7042,1606.0
2019-06-25 10:50:00,84.28,84.3,84.23,84.28,1200.0,69.7787,69.7952,69.7373,69.7787,1200.0
2019-06-25 11:00:00,84.28,84.28,84.18,84.26,1700.0,69.7787,69.7787,69.6959,69.7621,1700.0
2019-06-25 11:10:00,84.27,84.28,84.21,84.22,1200.0,69.7704,69.7787,69.7207,69.729,1200.0
2019-06-25 11:20:00,84.23,84.23,84.21,84.22,800.0,69.7373,69.7373,69.7207,69.729,800.0
2019-06-25 11:30:00,84.21,84.33,84.21,84.33,1607.0,69.7207,69.8201,69.7207,69.8201,1607.0
2019-06-25 11:40:00,84.31,84.43,84.31,84.37,1800.0,69.8035,69.9029,69.8035,69.8532,1800.0
2019-06-25 11:50:00,84.38,84.38,84.33,84.34,1200.0,69.8615,69.8615,69.8201,69.8284,1200.0
2019-06-25 12:00:00,84.33,84.36,84.17,84.17,9782.0,69.8201,69.8449,69.6876,69.6876,9782.0
2019-06-25 12:10:00,84.19,84.33,84.16,84.26,6300.0,69.7042,69.8201,69.6793,69.7621,6300.0
2019-06-25 12:20:00,84.25,84.25,84.19,84.24,3024.0,69.7538,69.7538,69.7042,69.7456,3024.0
2019-06-25 12:30:00,84.24,84.25,84.09,84.09,5096.0,69.7456,69.7538,69.6214,69.6214,5096.0
2019-06-25 12:40:00,84.01,84.25,84.01,84.21,5539.0,69.5551,69.7538,69.5551,69.7207,5539.0
2019-06-25 12:50:00,84.19,84.25,84.14,84.19,3600.0,69.7042,69.7538,69.6628,69.7042,3600.0
2019-06-25 13:00:00,84.19,84.2,84.07,84.12,4084.0,69.7042,69.7124,69.6048,69.6462,4084.0
2019-06-25 13:10:00,84.12,84.18,84.11,84.11,4300.0,69.6462,69.6959,69.6379,69.6379,4300.0
2019-06-25 13:20:00,84.11,84.2,84.05,84.2,7520.0,69.6379,69.7124,69.5883,69.7124,7520.0
2019-06-25 13:30:00,84.19,84.28,84.18,84.25,2900.0,69.7042,69.7787,69.6959,69.7538,2900.0
2019-06-25 13:40:00,84.23,84.28,84.18,84.2,5351.0,69.7373,69.7787,69.6959,69.7124,5351.0
2019-06-25 13:50:00,84.21,84.22,84.15,84.19,10163.0,69.7207,69.729,69.671,69.7042,10163.0
2019-06-25 14:00:00,84.19,84.19,84.1,84.16,6587.0,69.7042,69.7042,69.6297,69.6793,6587.0
2019-06-25 14:10:00,84.19,84.25,84.15,84.21,4758.0,69.7042,69.7538,69.671,69.7207,4758.0
2019-06-25 14:20:00,84.22,84.33,84.22,84.27,5040.0,69.729,69.8201,69.729,69.7704,5040.0
2019-06-25 14:30:00,84.26,84.26,84.08,84.18,6139.0,69.7621,69.7621,69.6131,69.6959,6139.0
2019-06-25 14:40:00,84.18,84.21,84.05,84.07,6046.0,69.6959,69.7207,69.5883,69.6048,6046.0
2019-06-25 14:50:00,84.11,84.24,84.11,84.2,7167.0,69.6379,69.7456,69.6379,69.7124,7167.0
2019-06-25 15:00:00,84.21,84.34,84.21,84.26,3000.0,69.7207,69.8284,69.7207,69.7621,3000.0
2019-06-25 15:10:00,84.3,84.3,84.12,84.13,3200.0,69.7952,69.7952,69.6462,69.6545,3200.0
2019-06-25 15:20:00,84.12,84.21,84.12,84.16,3200.0,69.6462,69.7207,69.6462,69.6793,3200.0
2019-06-25 15:30:00,84.11,84.11,83.71,83.71,5933.0,69.6379,69.6379,69.3068,69.3068,5933.0
2019-06-25 15:40:00,83.69,83.7,83.45,83.45,7415.0,69.2902,69.2985,69.0915,69.0915,7415.0
2019-06-25 15:50:00,83.43,83.48,82.98,83.24,20454.0,69.0749,69.1163,68.7024,68.9176,20454.0
2019-06-26 09:30:00,82.87,82.88,82.45,82.45,1347.0,68.6113,68.6196,68.2636,68.2636,1347.0
2019-06-26 09:40:00,82.44,82.44,81.95,81.95,2881.0,68.2553,68.2553,67.8496,67.8496,2881.0
2019-06-26 09:50:00,81.87,81.95,81.68,81.7,1700.0,67.7833,67.8496,67.626,67.6426,1700.0
2019-06-26 10:00:00,81.77,81.77,81.36,81.46,1700.0,67.7006,67.7006,67.3611,67.4439,1700.0
2019-06-26 10:10:00,81.58,81.71,81.32,81.32,3274.0,67.5432,67.6509,67.328,67.328,3274.0
2019-06-26 10:20:00,81.34,81.35,81.0,81.0,2000.0,67.3445,67.3528,67.063,67.063,2000.0
2019-06-26 10:30:00,80.73,81.12,80.58,81.1,2300.0,66.8395,67.1624,66.7153,67.1458,2300.0
2019-06-26 10:40:00,81.15,81.52,81.09,81.43,2612.0,67.1872,67.4936,67.1376,67.4191,2612.0
2019-06-26 10:50:00,81.43,81.47,81.28,81.43,3000.0,67.4191,67.4522,67.2949,67.4191,3000.0
2019-06-26 11:00:00,81.45,81.67,81.38,81.61,2961.0,67.4356,67.6178,67.3777,67.5681,2961.0
2019-06-26 11:10:00,81.61,81.8,81.59,81.62,5134.0,67.5681,67.7254,67.5515,67.5764,5134.0
2019-06-26 11:20:00,81.61,81.66,81.36,81.39,3206.0,67.5681,67.6095,67.3611,67.3859,3206.0
2019-06-26 11:30:00,81.36,81.4,81.27,81.33,2300.0,67.3611,67.3942,67.2866,67.3363,2300.0
2019-06-26 11:40:00,81.3,81.46,81.27,81.46,1400.0,67.3114,67.4439,67.2866,67.4439,1400.0
2019-06-26 11:50:00,81.48,81.61,81.41,81.54,1300.0,67.4605,67.5681,67.4025,67.5101,1300.0
2019-06-26 12:00:00,81.53,81.82,81.51,81.8,1400.0,67.5018,67.742,67.4853,67.7254,1400.0
2019-06-26 12:10:00,81.76,81.76,81.71,81.71,400.0,67.6923,67.6923,67.6509,67.6509,400.0
2019-06-26 12:20:00,81.71,81.83,81.71,81.75,2100.0,67.6509,67.7502,67.6509,67.684,2100.0
2019-06-26 12:30:00,81.78,81.99,81.78,81.97,1928.0,67.7088,67.8827,67.7088,67.8661,1928.0
2019-06-26 12:40:00,81.88,81.9,81.88,81.89,600.0,67.7916,67.8082,67.7916,67.7999,600.0
2019-06-26 12:50:00,81.88,81.96,81.88,81.95,2800.0,67.7916,67.8579,67.7916,67.8496,2800.0
2019-06-26 13:00:00,81.92,82.14,81.88,82.14,900.0,67.8247,68.0069,67.7916,68.0069,900.0
2019-06-26 13:10:00,82.16,82.21,82.0,82.01,2180.0,68.0234,68.0648,67.891,67.8993,2180.0
2019-06-26 13:20:00,82.12,82.17,82.05,82.05,800.0,67.9903,68.0317,67.9324,67.9324,800.0
2019-06-26 13:30:00,81.99,82.0,81.91,81.99,800.0,67.8827,67.891,67.8165,67.8827,800.0
2019-06-26 13:40:00,81.91,82.0,81.91,81.99,1000.0,67.8165,67.891,67.8165,67.8827,1000.0
2019-06-26 13:50:00,82.0,82.08,81.96,82.08,1162.0,67.891,67.9572,67.8579,67.9572,1162.0
2019-06-26 14:00:00,82.13,82.13,82.06,82.07,800.0,67.9986,67.9986,67.9407,67.9489,800.0
2019-06-26 14:10:00,82.11,82.11,81.91,81.91,1400.0,67.9821,67.9821,67.8165,67.8165,1400.0
2019-06-26 14:20:00,82.01,82.01,81.68,81.74,2400.0,67.8993,67.8993,67.626,67.6757,2400.0
2019-06-26 14:30:00,81.57,81.57,81.13,81.17,1300.0,67.535,67.535,67.1707,67.2038,1300.0
2019-06-26 14:40:00,81.15,81.23,80.98,81.07,2916.0,67.1872,67.2535,67.0465,67.121,2916.0
2019-06-26 14:50:00,81.13,81.15,81.01,81.15,1700.0,67.1707,67.1872,67.0713,67.1872,1700.0
2019-06-26 15:00:00,81.23,81.32,81.23,81.29,1600.0,67.2535,67.328,67.2535,67.3031,1600.0
2019-06-26 15:10:00,81.33,81.34,81.23,81.3,1500.0,67.3363,67.3445,67.2535,67.3114,1500.0
2019-06-26 15:20:00,81.33,81.39,81.12,81.16,3558.0,67.3363,67.3859,67.1624,67.1955,3558.0
2019-06-26 15:30:00,81.12,81.33,81.06,81.33,6344.0,67.1624,67.3363,67.1127,67.3363,6344.0
2019-06-26 15:40:00,81.35,81.4,81.18,81.23,6008.0,67.3528,67.3942,67.2121,67.2535,6008.0
2019-06-26 15:50:00,81.24,81.33,81.06,81.06,16540.0,67.2617,67.3363,67.1127,67.1127,16540.0
2019-06-27 09:30:00,81.69,82.1,81.69,81.7,865.0,67.6343,67.9738,67.6343,67.6426,865.0
2019-06-27 09:40:00,81.75,81.75,81.52,81.52,300.0,67.684,67.684,67.4936,67.4936,300.0
2019-06-27 09:50:00,81.49,81.66,81.49,81.61,600.0,67.4687,67.6095,67.4687,67.5681,600.0
2019-06-27 10:00:00,81.68,81.75,81.59,81.68,7629.0,67.626,67.684,67.5515,67.626,7629.0
2019-06-27 10:10:00,81.65,81.67,81.51,81.65,1669.0,67.6012,67.6178,67.4853,67.6012,1669.0
2019-06-27 10:20:00,81.69,81.82,81.63,81.76,3219.0,67.6343,67.742,67.5846,67.6923,3219.0
2019-06-27 10:30:00,81.77,81.77,81.61,81.63,390.0,67.7006,67.7006,67.5681,67.5846,390.0
2019-06-27 10:40:00,81.67,81.78,81.64,81.78,800.0,67.6178,67.7088,67.5929,67.7088,800.0
2019-06-27 10:50:00,81.72,81.76,81.71,81.71,900.0,67.6592,67.6923,67.6509,67.6509,900.0
2019-06-27 11:00:00,81.85,81.89,81.74,81.74,400.0,67.7668,67.7999,67.6757,67.6757,400.0
2019-06-27 11:10:00,81.83,81.85,81.75,81.8,703.0,67.7502,67.7668,67.684,67.7254,703.0
2019-06-27 11:20:00,81.87,81.87,81.7,81.7,800.0,67.7833,67.7833,67.6426,67.6426,800.0
2019-06-27 11:30:00,81.71,81.87,81.69,81.87,1000.0,67.6509,67.7833,67.6343,67.7833,1000.0
2019-06-27 11:40:00,81.91,81.93,81.84,81.85,500.0,67.8165,67.833,67.7585,67.7668,500.0
2019-06-27 11:50:00,81.86,81.86,81.81,81.81,500.0,67.7751,67.7751,67.7337,67.7337,500.0
2019-06-27 12:00:00,81.79,81.79,81.69,81.72,800.0,67.7171,67.7171,67.6343,67.6592,800.0
2019-06-27 12:10:00,81.81,81.81,81.78,81.78,300.0,67.7337,67.7337,67.7088,67.7088,300.0
2019-06-27 12:20:00,81.76,81.76,81.61,81.61,500.0,67.6923,67.6923,67.5681,67.5681,500.0
2019-06-27 12:30:00,81.62,81.74,81.62,81.64,1600.0,67.5764,67.6757,67.5764,67.5929,1600.0
2019-06-27 12:40:00,81.68,81.72,81.68,81.72,1400.0,67.626,67.6592,67.626,67.6592,1400.0
2019-06-27 12:50:00,81.68,81.68,81.64,81.65,700.0,67.626,67.626,67.5929,67.6012,700.0
2019-06-27 13:00:00,81.62,81.66,81.62,81.66,200.0,67.5764,67.6095,67.5764,67.6095,200.0
2019-06-27 13:10:00,81.66,81.66,81.62,81.65,500.0,67.6095,67.6095,67.5764,67.6012,500.0
2019-06-27 13:20:00,81.64,81.74,81.64,81.69,600.0,67.5929,67.6757,67.5929,67.6343,600.0
2019-06-27 13:30:00,81.67,81.68,81.67,81.68,700.0,67.6178,67.626,67.6178,67.626,700.0
2019-06-27 13:40:00,81.62,81.64,81.62,81.64,550.0,67.5764,67.5929,67.5764,67.5929,550.0
2019-06-27 13:50:00,81.64,81.64,81.57,81.63,1200.0,67.5929,67.5929,67.535,67.5846,1200.0
2019-06-27 14:00:00,81.61,81.62,81.61,81.62,300.0,67.5681,67.5764,67.5681,67.5764,300.0
2019-06-27 14:10:00,81.68,81.68,81.63,81.63,400.0,67.626,67.626,67.5846,67.5846,400.0
2019-06-27 14:20:00,81.65,81.66,81.58,81.61,678.0,67.6012,67.6095,67.5432,67.5681,678.0
2019-06-27 14:30:00,81.7,81.7,81.67,81.68,300.0,67.6426,67.6426,67.6178,67.626,300.0
2019-06-27 14:40:00,81.71,81.74,81.71,81.71,985.0,67.6509,67.6757,67.6509,67.6509,985.0
2019-06-27 14:50:00,81.75,81.75,81.73,81.74,300.0,67.684,67.684,67.6674,67.6757,300.0
2019-06-27 15:00:00,81.7,81.7,81.63,81.64,800.0,67.6426,67.6426,67.5846,67.5929,800.0
2019-06-27 15:10:00,81.69,81.69,81.5,81.57,2429.0,67.6343,67.6343,67.477,67.535,2429.0
2019-06-27 15:20:00,81.5,81.55,81.38,81.55,1700.0,67.477,67.5184,67.3777,67.5184,1700.0
2019-06-27 15:30:00,81.53,81.65,81.44,81.65,2352.0,67.5018,67.6012,67.4273,67.6012,2352.0
2019-06-27 15:40:00,81.74,81.76,81.65,81.68,1976.0,67.6757,67.6923,67.6012,67.626,1976.0
2019-06-27 15:50:00,81.68,81.74,81.58,81.64,6839.0,67.626,67.6757,67.5432,67.5929,6839.0
2019-06-28 09:30:00,81.97,81.97,81.63,81.67,1300.0,67.8661,67.8661,67.5846,67.6178,1300.0
2019-06-28 09:40:00,81.76,81.98,81.73,81.98,892.0,67.6923,67.8744,67.6674,67.8744,892.0
2019-06-28 09:50:00,81.94,82.14,81.94,82.13,1900.0,67.8413,68.0069,67.8413,67.9986,1900.0
2019-06-28 10:00:00,82.1,82.17,81.77,81.77,3054.0,67.9738,68.0317,67.7006,67.7006,3054.0
2019-06-28 10:10:00,81.81,81.87,81.66,81.69,1522.0,67.7337,67.7833,67.6095,67.6343,1522.0
2019-06-28 10:20:00,81.66,81.69,81.61,81.64,1822.0,67.6095,67.6343,67.5681,67.5929,1822.0
2019-06-28 10:30:00,81.74,81.87,81.72,81.79,1400.0,67.6757,67.7833,67.6592,67.7171,1400.0
2019-06-28 10:40:00,81.8,81.8,81.73,81.73,1500.0,67.7254,67.7254,67.6674,67.6674,1500.0
2019-06-28 10:50:00,81.76,81.8,81.72,81.72,1400.0,67.6923,67.7254,67.6592,67.6592,1400.0
2019-06-28 11:00:00,81.67,81.67,81.59,81.62,1200.0,67.6178,67.6178,67.5515,67.5764,1200.0
2019-06-28 11:10:00,81.67,81.67,81.6,81.6,300.0,67.6178,67.6178,67.5598,67.5598,300.0
2019-06-28 11:20:00,81.58,81.58,81.47,81.55,600.0,67.5432,67.5432,67.4522,67.5184,600.0
2019-06-28 11:30:00,81.61,81.74,81.61,81.67,900.0,67.5681,67.6757,67.5681,67.6178,900.0
2019-06-28 11:40:00,81.62,81.62,81.62,81.62,100.0,67.5764,67.5764,67.5764,67.5764,100.0
2019-06-28 11:50:00,81.69,81.73,81.69,81.73,500.0,67.6343,67.6674,67.6343,67.6674,500.0
2019-06-28 12:00:00,81.66,81.66,81.62,81.64,500.0,67.6095,67.6095,67.5764,67.5929,500.0
2019-06-28 12:10:00,81.62,81.75,81.62,81.75,900.0,67.5764,67.684,67.5764,67.684,900.0
2019-06-28 12:20:00,81.74,81.9,81.74,81.85,1000.0,67.6757,67.8082,67.6757,67.7668,1000.0
2019-06-28 12:30:00,81.84,81.84,81.83,81.83,500.0,67.7585,67.7585,67.7502,67.7502,500.0
2019-06-28 12:40:00,81.91,82.0,81.87,82.0,500.0,67.8165,67.891,67.7833,67.891,500.0
2019-06-28 12:50:00,82.08,82.08,82.03,82.03,290.0,67.9572,67.9572,67.9158,67.9158,290.0
2019-06-28 13:00:00,82.0,82.0,81.94,81.94,600.0,67.891,67.891,67.8413,67.8413,600.0
2019-06-28 13:10:00,81.89,81.91,81.89,81.91,400.0,67.7999,67.8165,67.7999,67.8165,400.0
2019-06-28 13:20:00,81.85,81.92,81.85,81.92,600.0,67.7668,67.8247,67.7668,67.8247,600.0
2019-06-28 13:30:00,81.97,82.1,81.93,82.07,2000.0,67.8661,67.9738,67.833,67.9489,2000.0
2019-06-28 13:40:00,82.07,82.16,82.07,82.12,1500.0,67.9489,68.0234,67.9489,67.9903,1500.0
2019-06-28 13:50:00,82.1,82.12,82.06,82.08,1000.0,67.9738,67.9903,67.9407,67.9572,1000.0
2019-06-28 14:00:00,82.06,82.14,82.06,82.1,1800.0,67.9407,68.0069,67.9407,67.9738,1800.0
2019-06-28 14:10:00,82.1,82.13,81.87,81.87,1000.0,67.9738,67.9986,67.7833,67.7833,1000.0
2019-06-28 14:20:00,81.93,81.98,81.93,81.94,900.0,67.833,67.8744,67.833,67.8413,900.0
2019-06-28 14:30:00,81.98,82.01,81.97,81.99,1000.0,67.8744,67.8993,67.8661,67.8827,1000.0
2019-06-28 14:40:00,81.98,82.01,81.97,81.97,800.0,67.8744,67.8993,67.8661,67.8661,800.0
2019-06-28 14:50:00,81.96,81.96,81.79,81.88,4500.0,67.8579,67.8579,67.7171,67.7916,4500.0
2019-06-28 15:00:00,81.89,81.89,81.79,81.85,2567.0,67.7999,67.7999,67.7171,67.7668,2567.0
2019-06-28 15:10:00,81.83,81.86,81.69,81.71,2300.0,67.7502,67.7751,67.6343,67.6509,2300.0
2019-06-28 15:20:00,81.74,81.81,81.71,81.79,1800.0,67.6757,67.7337,67.6509,67.7171,1800.0
2019-06-28 15:30:00,81.83,81.83,81.57,81.59,3176.0,67.7502,67.7502,67.535,67.5515,3176.0
2019-06-28 15:40:00,81.64,81.64,81.42,81.46,3000.0,67.5929,67.5929,67.4108,67.4439,3000.0
2019-06-28 15:50:00,81.59,81.63,81.41,81.53,15779.0,67.5515,67.5846,67.4025,67.5018,15779.0
2019-07-01 09:30:00,81.53,81.62,81.35,81.35,600.0,67.5018,67.5764,67.3528,67.3528,600.0
2019-07-01 09:40:00,81.33,81.47,81.17,81.18,1200.0,67.3363,67.4522,67.2038,67.2121,1200.0
2019-07-01 09:50:00,81.15,81.15,80.77,80.77,1302.0,67.1872,67.1872,66.8726,66.8726,1302.0
2019-07-01 10:00:00,80.76,80.76,80.34,80.34,1800.0,66.8643,66.8643,66.5166,66.5166,1800.0
2019-07-01 10:10:00,80.44,80.44,80.17,80.17,930.0,66.5994,66.5994,66.3759,66.3759,930.0
2019-07-01 10:20:00,80.15,80.32,80.06,80.08,1705.0,66.3593,66.5,66.2848,66.3013,1705.0
2019-07-01 10:30:00,80.1,80.63,80.1,80.57,1700.0,66.3179,66.7567,66.3179,66.707,1700.0
2019-07-01 10:40:00,80.53,80.54,80.43,80.48,1946.0,66.6739,66.6822,66.5911,66.6325,1946.0
2019-07-01 10:50:00,80.32,80.42,80.32,80.4,2380.0,66.5,66.5828,66.5,66.5663,2380.0
2019-07-01 11:00:00,80.37,80.43,80.31,80.34,3273.0,66.5414,66.5911,66.4918,66.5166,3273.0
2019-07-01 11:10:00,80.34,80.35,80.24,80.35,1272.0,66.5166,66.5249,66.4338,66.5249,1272.0
2019-07-01 11:20:00,80.34,80.45,80.33,80.42,1520.0,66.5166,66.6077,66.5083,66.5828,1520.0
2019-07-01 11:30:00,80.45,80.72,80.45,80.72,1530.0,66.6077,66.8312,66.6077,66.8312,1530.0
2019-07-01 11:40:00,80.68,80.68,80.56,80.59,798.0,66.7981,66.7981,66.6987,66.7236,798.0
2019-07-01 11:50:00,80.59,80.66,80.59,80.66,1035.0,66.7236,66.7815,66.7236,66.7815,1035.0
2019-07-01 12:00:00,80.62,80.82,80.62,80.82,1234.0,66.7484,66.914,66.7484,66.914,1234.0
2019-07-01 12:10:00,80.86,80.89,80.86,80.89,486.0,66.9471,66.972,66.9471,66.972,486.0
2019-07-01 12:20:00,80.86,80.96,80.86,80.96,600.0,66.9471,67.0299,66.9471,67.0299,600.0
2019-07-01 12:30:00,80.88,81.05,80.88,81.05,600.0,66.9637,67.1044,66.9637,67.1044,600.0
2019-07-01 12:40:00,81.12,81.16,81.11,81.16,900.0,67.1624,67.1955,67.1541,67.1955,900.0
2019-07-01 12:50:00,81.22,81.24,81.16,81.18,1019.0,67.2452,67.2617,67.1955,67.2121,1019.0
2019-07-01 13:00:00,81.2,81.36,81.2,81.36,1590.0,67.2286,67.3611,67.2286,67.3611,1590.0
2019-07-01 13:10:00,81.4,81.57,81.4,81.57,1998.0,67.3942,67.535,67.3942,67.535,1998.0
2019-07-01 13:20:00,81.57,81.65,81.56,81.65,745.0,67.535,67.6012,67.5267,67.6012,745.0
2019-07-01 13:30:00,81.56,81.6,81.55,81.6,400.0,67.5267,67.5598,67.5184,67.5598,400.0
2019-07-01 13:40:00,81.62,81.71,81.62,81.67,700.0,67.5764,67.6509,67.5764,67.6178,700.0
2019-07-01 13:50:00,81.7,81.75,81.69,81.72,1200.0,67.6426,67.684,67.6343,67.6592,1200.0
2019-07-01 14:00:00,81.69,81.69,81.6,81.61,1100.0,67.6343,67.6343,67.5598,67.5681,1100.0
2019-07-01 14:10:00,81.64,81.72,81.64,81.71,2300.0,67.5929,67.6592,67.5929,67.6509,2300.0
2019-07-01 14:20:00,81.73,81.73,81.65,81.65,1200.0,67.6674,67.6674,67.6012,67.6012,1200.0
2019-07-01 14:30:00,81.65,81.68,81.49,81.49,1900.0,67.6012,67.626,67.4687,67.4687,1900.0
2019-07-01 14:40:00,81.45,81.49,81.38,81.42,1900.0,67.4356,67.4687,67.3777,67.4108,1900.0
2019-07-01 14:50:00,81.42,81.47,81.4,81.47,1100.0,67.4108,67.4522,67.3942,67.4522,1100.0
2019-07-01 15:00:00,81.46,81.61,81.35,81.35,1512.0,67.4439,67.5681,67.3528,67.3528,1512.0
2019-07-01 15:10:00,81.36,81.46,81.35,81.35,3810.0,67.3611,67.4439,67.3528,67.3528,3810.0
2019-07-01 15:20:00,81.29,81.38,81.29,81.38,1600.0,67.3031,67.3777,67.3031,67.3777,1600.0
2019-07-01 15:30:00,81.36,81.56,81.35,81.56,1600.0,67.3611,67.5267,67.3528,67.5267,1600.0
2019-07-01 15:40:00,81.52,81.77,81.52,81.77,1900.0,67.4936,67.7006,67.4936,67.7006,1900.0
2019-07-01 15:50:00,81.86,82.02,81.71,81.71,5598.0,67.7751,67.9075,67.6509,67.6509,5598.0
2019-07-02 09:30:00,82.51,82.51,82.08,82.09,500.0,68.3132,68.3132,67.9572,67.9655,500.0
2019-07-02 09:40:00,82.28,82.6,82.15,82.6,1433.0,68.1228,68.3877,68.0152,68.3877,1433.0
2019-07-02 09:50:00,82.55,82.92,82.53,82.92,1300.0,68.3463,68.6527,68.3298,68.6527,1300.0
2019-07-02 10:00:00,83.06,83.21,83.06,83.2,700.0,68.7686,68.8928,68.7686,68.8845,700.0
2019-07-02 10:10:00,83.29,83.44,83.28,83.44,922.0,68.959,69.0832,68.9507,69.0832,922.0
2019-07-02 10:20:00,83.51,83.54,83.44,83.44,900.0,69.1412,69.166,69.0832,69.0832,900.0
2019-07-02 10:30:00,83.5,83.62,83.5,83.61,600.0,69.1329,69.2322,69.1329,69.224,600.0
2019-07-02 10:40:00,83.74,83.76,83.57,83.65,750.0,69.3316,69.3482,69.1908,69.2571,750.0
2019-07-02 10:50:00,83.65,83.68,83.36,83.36,800.0,69.2571,69.2819,69.017,69.017,800.0
2019-07-02 11:00:00,83.33,83.49,83.33,83.49,500.0,68.9921,69.1246,68.9921,69.1246,500.0
2019-07-02 11:10:00,83.27,83.38,83.27,83.38,400.0,68.9425,69.0335,68.9425,69.0335,400.0
2019-07-02 11:20:00,83.37,83.56,83.37,83.41,900.0,69.0253,69.1826,69.0253,69.0584,900.0
2019-07-02 11:30:00,83.38,83.44,83.38,83.39,600.0,69.0335,69.0832,69.0335,69.0418,600.0
2019-07-02 11:40:00,83.34,83.54,83.34,83.54,300.0,69.0004,69.166,69.0004,69.166,300.0
2019-07-02 11:50:00,83.52,83.63,83.52,83.58,782.0,69.1494,69.2405,69.1494,69.1991,782.0
2019-07-02 12:00:00,83.62,83.62,83.58,83.61,800.0,69.2322,69.2322,69.1991,69.224,800.0
2019-07-02 12:10:00,83.57,83.78,83.57,83.78,1300.0,69.1908,69.3647,69.1908,69.3647,1300.0
2019-07-02 12:20:00,83.79,83.85,83.74,83.79,1638.0,69.373,69.4227,69.3316,69.373,1638.0
2019-07-02 12:30:00,83.77,83.88,83.75,83.88,2000.0,69.3564,69.4475,69.3399,69.4475,2000.0
2019-07-02 12:40:00,83.87,83.92,83.85,83.85,2000.0,69.4392,69.4806,69.4227,69.4227,2000.0
2019-07-02 12:50:00,83.83,83.89,83.78,83.85,1600.0,69.4061,69.4558,69.3647,69.4227,1600.0
2019-07-02 13:00:00,83.78,83.86,83.69,83.86,1200.0,69.3647,69.4309,69.2902,69.4309,1200.0
2019-07-02 13:10:00,83.93,84.02,83.9,84.02,1025.0,69.4889,69.5634,69.4641,69.5634,1025.0
2019-07-02 13:20:00,84.01,84.07,83.99,84.06,1309.0,69.5551,69.6048,69.5386,69.5965,1309.0
2019-07-02 13:30:00,84.04,84.14,84.02,84.09,1300.0,69.58,69.6628,69.5634,69.6214,1300.0
2019-07-02 13:40:00,84.13,84.13,83.95,84.0,900.0,69.6545,69.6545,69.5055,69.5469,900.0
2019-07-02 13:50:00,84.02,84.09,84.0,84.01,1500.0,69.5634,69.6214,69.5469,69.5551,1500.0
2019-07-02 14:00:00,83.98,84.11,83.97,84.09,1400.0,69.5303,69.6379,69.522,69.6214,1400.0
2019-07-02 14:10:00,84.09,84.1,84.05,84.05,500.0,69.6214,69.6297,69.5883,69.5883,500.0
2019-07-02 14:20:00,84.07,84.16,84.04,84.04,1100.0,69.6048,69.6793,69.58,69.58,1100.0
2019-07-02 14:30:00,84.0,84.05,83.96,84.02,3420.0,69.5469,69.5883,69.5137,69.5634,3420.0
2019-07-02 14:40:00,84.02,84.15,84.01,84.08,1600.0,69.5634,69.671,69.5551,69.6131,1600.0
2019-07-02 14:50:00,84.09,84.09,83.98,84.07,2000.0,69.6214,69.6214,69.5303,69.6048,2000.0
2019-07-02 15:00:00,84.11,84.2,84.09,84.18,1711.0,69.6379,69.7124,69.6214,69.6959,1711.0
2019-07-02 15:10:00,84.18,84.18,84.05,84.07,2100.0,69.6959,69.6959,69.5883,69.6048,2100.0
2019-07-02 15:20:00,84.07,84.11,84.01,84.02,3254.0,69.6048,69.6379,69.5551,69.5634,3254.0
2019-07-02 15:30:00,84.02,84.15,83.93,84.08,4258.0,69.5634,69.671,69.4889,69.6131,4258.0
2019-07-02 15:40:00,84.06,84.14,83.98,84.02,5307.0,69.5965,69.6628,69.5303,69.5634,5307.0
2019-07-02 15:50:00,84.05,84.25,84.05,84.14,11599.0,69.5883,69.7538,69.5883,69.6628,11599.0
2019-07-03 09:30:00,84.88,85.1,84.88,85.08,753.0,70.2754,70.4576,70.2754,70.441,753.0
2019-07-03 09:40:00,85.02,85.08,84.9,85.08,1496.0,70.3914,70.441,70.292,70.441,1496.0
2019-07-03 09:50:00,85.05,85.22,85.05,85.12,1800.0,70.4162,70.5569,70.4162,70.4741,1800.0
2019-07-03 10:00:00,85.03,85.17,84.98,85.06,2100.0,70.3996,70.5155,70.3582,70.4245,2100.0
2019-07-03 10:10:00,85.05,85.24,84.93,85.17,2400.0,70.4162,70.5735,70.3168,70.5155,2400.0
2019-07-03 10:20:00,85.11,85.23,85.08,85.18,1500.0,70.4659,70.5652,70.441,70.5238,1500.0
2019-07-03 10:30:00,85.19,85.22,85.06,85.11,1500.0,70.5321,70.5569,70.4245,70.4659,1500.0
2019-07-03 10:40:00,85.19,85.19,84.96,84.96,800.0,70.5321,70.5321,70.3417,70.3417,800.0
2019-07-03 10:50:00,84.97,85.02,84.78,85.02,2000.0,70.35,70.3914,70.1926,70.3914,2000.0
2019-07-03 11:00:00,85.03,85.07,84.99,85.07,1800.0,70.3996,70.4328,70.3665,70.4328,1800.0
2019-07-03 11:10:00,85.02,85.04,84.89,84.89,2100.0,70.3914,70.4079,70.2837,70.2837,2100.0
2019-07-03 11:20:00,84.88,84.9,84.78,84.89,3395.0,70.2754,70.292,70.1926,70.2837,3395.0
2019-07-03 11:30:00,84.87,84.98,84.87,84.96,2000.0,70.2672,70.3582,70.2672,70.3417,2000.0
2019-07-03 11:40:00,84.96,85.04,84.91,85.0,1700.0,70.3417,70.4079,70.3003,70.3748,1700.0
2019-07-03 11:50:00,84.96,85.05,84.93,85.05,1300.0,70.3417,70.4162,70.3168,70.4162,1300.0
2019-07-03 12:00:00,85.08,85.19,85.07,85.18,1100.0,70.441,70.5321,70.4328,70.5238,1100.0
2019-07-03 12:10:00,85.14,85.19,85.14,85.17,1400.0,70.4907,70.5321,70.4907,70.5155,1400.0
2019-07-03 12:20:00,85.19,85.44,85.18,85.41,2156.0,70.5321,70.7391,70.5238,70.7143,2156.0
2019-07-03 12:30:00,85.44,85.44,85.15,85.17,2267.0,70.7391,70.7391,70.499,70.5155,2267.0
2019-07-03 12:40:00,85.15,85.27,85.08,85.25,2400.0,70.499,70.5983,70.441,70.5818,2400.0
2019-07-03 12:50:00,85.27,85.31,85.16,85.29,4717.0,70.5983,70.6315,70.5073,70.6149,4717.0
2019-07-05 09:30:00,84.0,84.0,83.35,83.44,1700.0,69.5469,69.5469,69.0087,69.0832,1700.0
2019-07-05 09:40:00,83.44,83.44,82.61,82.7,2400.0,69.0832,69.0832,68.396,68.4705,2400.0
2019-07-05 09:50:00,82.77,82.91,82.5,82.84,1400.0,68.5285,68.6444,68.3049,68.5864,1400.0
2019-07-05 10:00:00,82.73,82.9,82.69,82.87,2200.0,68.4954,68.6361,68.4623,68.6113,2200.0
2019-07-05 10:10:00,82.79,82.84,82.63,82.83,2351.0,68.5451,68.5864,68.4126,68.5782,2351.0
2019-07-05 10:20:00,82.86,83.23,82.86,83.06,3329.0,68.603,68.9093,68.603,68.7686,3329.0
2019-07-05 10:30:00,83.03,83.19,83.03,83.17,2647.0,68.7438,68.8762,68.7438,68.8597,2647.0
2019-07-05 10:40:00,83.21,83.26,83.17,83.26,1643.0,68.8928,68.9342,68.8597,68.9342,1643.0
2019-07-05 10:50:00,83.2,83.22,83.19,83.22,700.0,68.8845,68.9011,68.8762,68.9011,700.0
2019-07-05 11:00:00,83.43,83.5,83.41,83.46,700.0,69.0749,69.1329,69.0584,69.0998,700.0
2019-07-05 11:10:00,83.59,83.66,83.59,83.64,1000.0,69.2074,69.2654,69.2074,69.2488,1000.0
2019-07-05 11:20:00,83.64,83.65,83.41,83.57,1248.0,69.2488,69.2571,69.0584,69.1908,1248.0
2019-07-05 11:30:00,83.6,83.7,83.6,83.68,700.0,69.2157,69.2985,69.2157,69.2819,700.0
2019-07-05 11:40:00,83.7,83.7,83.61,83.61,300.0,69.2985,69.2985,69.224,69.224,300.0
2019-07-05 11:50:00,83.72,83.72,83.72,83.72,100.0,69.315,69.315,69.315,69.315,100.0
2019-07-05 12:00:00,83.76,83.87,83.76,83.87,200.0,69.3482,69.4392,69.3482,69.4392,200.0
2019-07-05 12:10:00,83.87,83.91,83.87,83.91,500.0,69.4392,69.4723,69.4392,69.4723,500.0
2019-07-05 12:20:00,83.95,83.98,83.95,83.98,200.0,69.5055,69.5303,69.5055,69.5303,200.0
2019-07-05 12:30:00,84.02,84.02,84.02,84.02,100.0,69.5634,69.5634,69.5634,69.5634,100.0
2019-07-05 12:40:00,84.1,84.12,84.1,84.12,200.0,69.6297,69.6462,69.6297,69.6462,200.0
2019-07-05 12:50:00,84.19,84.29,84.19,84.27,500.0,69.7042,69.787,69.7042,69.7704,500.0
2019-07-05 13:00:00,84.04,84.04,84.04,84.04,100.0,69.58,69.58,69.58,69.58,100.0
2019-07-05 13:10:00,84.07,84.07,84.07,84.07,200.0,69.6048,69.6048,69.6048,69.6048,200.0
2019-07-05 13:20:00,84.18,84.19,84.18,84.19,300.0,69.6959,69.7042,69.6959,69.7042,300.0
2019-07-05 13:30:00,84.1,84.12,84.1,84.12,200.0,69.6297,69.6462,69.6297,69.6462,200.0
2019-07-05 13:40:00,84.15,84.24,84.15,84.24,300.0,69.671,69.7456,69.671,69.7456,300.0
2019-07-05 13:50:00,84.25,84.25,84.25,84.25,100.0,69.7538,69.7538,69.7538,69.7538,100.0
2019-07-05 14:00:00,84.19,84.34,84.19,84.3,800.0,69.7042,69.8284,69.7042,69.7952,800.0
2019-07-05 14:10:00,84.25,84.31,84.25,84.31,300.0,69.7538,69.8035,69.7538,69.8035,300.0
2019-07-05 14:20:00,84.35,84.35,84.3,84.3,200.0,69.8366,69.8366,69.7952,69.7952,200.0
2019-07-05 14:30:00,84.27,84.49,84.27,84.46,700.0,69.7704,69.9525,69.7704,69.9277,700.0
2019-07-05 14:40:00,84.38,84.38,84.3,84.3,200.0,69.8615,69.8615,69.7952,69.7952,200.0
2019-07-05 14:50:00,84.25,84.36,84.25,84.34,1000.0,69.7538,69.8449,69.7538,69.8284,1000.0
2019-07-05 15:00:00,84.37,84.37,84.32,84.34,600.0,69.8532,69.8532,69.8118,69.8284,600.0
2019-07-05 15:10:00,84.33,84.33,84.05,84.05,800.0,69.8201,69.8201,69.5883,69.5883,800.0
2019-07-05 15:20:00,84.06,84.07,83.9,83.99,1700.0,69.5965,69.6048,69.4641,69.5386,1700.0
2019-07-05 15:30:00,84.03,84.06,83.92,84.03,1500.0,69.5717,69.5965,69.4806,69.5717,1500.0
2019-07-05 15:40:00,83.95,83.95,83.85,83.9,1811.0,69.5055,69.5055,69.4227,69.4641,1811.0
2019-07-05 15:50:00,83.88,84.09,83.88,84.08,5000.0,69.4475,69.6214,69.4475,69.6131,5000.0
2019-07-08 09:30:00,84.75,84.82,84.67,84.67,600.0,70.1678,70.2258,70.1016,70.1016,600.0
2019-07-08 09:40:00,84.71,84.73,84.55,84.64,600.0,70.1347,70.1513,70.0022,70.0767,600.0
2019-07-08 09:50:00,84.54,84.77,84.45,84.45,1200.0,69.9939,70.1844,69.9194,69.9194,1200.0
2019-07-08 10:00:00,84.5,84.5,84.35,84.36,400.0,69.9608,69.9608,69.8366,69.8449,400.0
2019-07-08 10:10:00,84.39,84.63,84.39,84.6,600.0,69.8698,70.0685,69.8698,70.0436,600.0
2019-07-08 10:20:00,84.71,84.73,84.64,84.73,700.0,70.1347,70.1513,70.0767,70.1513,700.0
2019-07-08 10:30:00,84.69,84.72,84.51,84.65,800.0,70.1181,70.143,69.9691,70.085,800.0
2019-07-08 10:40:00,84.63,84.64,84.58,84.64,400.0,70.0685,70.0767,70.0271,70.0767,400.0
2019-07-08 10:50:00,84.59,84.6,84.59,84.6,300.0,70.0353,70.0436,70.0353,70.0436,300.0
2019-07-08 11:00:00,84.6,84.71,84.6,84.71,300.0,70.0436,70.1347,70.0436,70.1347,300.0
2019-07-08 11:10:00,84.65,84.65,84.49,84.49,200.0,70.085,70.085,69.9525,69.9525,200.0
2019-07-08 11:20:00,84.78,84.78,84.76,84.76,300.0,70.1926,70.1926,70.1761,70.1761,300.0
2019-07-08 11:30:00,84.77,84.78,84.66,84.77,626.0,70.1844,70.1926,70.0933,70.1844,626.0
2019-07-08 11:40:00,84.75,84.81,84.75,84.79,700.0,70.1678,70.2175,70.1678,70.2009,700.0
2019-07-08 11:50:00,84.8,84.85,84.78,84.85,351.0,70.2092,70.2506,70.1926,70.2506,351.0
2019-07-08 12:00:00,84.86,84.91,84.78,84.82,700.0,70.2589,70.3003,70.1926,70.2258,700.0
2019-07-08 12:10:00,84.85,84.85,84.84,84.84,700.0,70.2506,70.2506,70.2423,70.2423,700.0
2019-07-08 12:20:00,84.83,84.88,84.82,84.82,400.0,70.234,70.2754,70.2258,70.2258,400.0
2019-07-08 12:30:00,84.82,84.82,84.82,84.82,0.0,70.2258,70.2258,70.2258,70.2258,0.0
2019-07-08 12:40:00,84.88,84.88,84.87,84.87,300.0,70.2754,70.2754,70.2672,70.2672,300.0
2019-07-08 12:50:00,84.77,84.77,84.77,84.77,165.0,70.1844,70.1844,70.1844,70.1844,165.0
2019-07-08 13:00:00,84.84,84.84,84.84,84.84,100.0,70.2423,70.2423,70.2423,70.2423,100.0
2019-07-08 13:10:00,84.86,84.89,84.86,84.89,600.0,70.2589,70.2837,70.2589,70.2837,600.0
2019-07-08 13:20:00,85.0,85.0,84.92,84.94,610.0,70.3748,70.3748,70.3086,70.3251,610.0
2019-07-08 13:30:00,85.0,85.0,84.98,84.99,400.0,70.3748,70.3748,70.3582,70.3665,400.0
2019-07-08 13:40:00,84.99,85.05,84.99,85.05,300.0,70.3665,70.4162,70.3665,70.4162,300.0
2019-07-08 13:50:00,85.17,85.17,85.07,85.07,400.0,70.5155,70.5155,70.4328,70.4328,400.0
2019-07-08 14:00:00,85.04,85.04,85.04,85.04,100.0,70.4079,70.4079,70.4079,70.4079,100.0
2019-07-08 14:10:00,85.06,85.06,85.01,85.04,500.0,70.4245,70.4245,70.3831,70.4079,500.0
2019-07-08 14:20:00,85.07,85.07,84.99,84.99,366.0,70.4328,70.4328,70.3665,70.3665,366.0
2019-07-08 14:30:00,85.15,85.15,85.13,85.13,200.0,70.499,70.499,70.4824,70.4824,200.0
2019-07-08 14:40:00,85.03,85.03,85.0,85.0,300.0,70.3996,70.3996,70.3748,70.3748,300.0
2019-07-08 14:50:00,85.03,85.16,85.03,85.15,600.0,70.3996,70.5073,70.3996,70.499,600.0
2019-07-08 15:00:00,85.14,85.14,85.04,85.05,500.0,70.4907,70.4907,70.4079,70.4162,500.0
2019-07-08 15:10:00,85.07,85.2,85.07,85.18,353.0,70.4328,70.5404,70.4328,70.5238,353.0
2019-07-08 15:20:00,85.18,85.19,85.0,85.0,1000.0,70.5238,70.5321,70.3748,70.3748,1000.0
2019-07-08 15:30:00,85.0,85.06,84.89,85.02,4343.0,70.3748,70.4245,70.2837,70.3914,4343.0
2019-07-08 15:40:00,85.07,85.14,85.07,85.11,3284.0,70.4328,70.4907,70.4328,70.4659,3284.0
2019-07-08 15:50:00,85.13,85.25,85.13,85.25,7046.0,70.4824,70.5818,70.4824,70.5818,7046.0
2019-07-09 09:30:00,85.52,85.62,85.42,85.49,406.0,70.8053,70.8881,70.7225,70.7805,406.0
2019-07-09 09:40:00,85.45,85.45,85.44,85.44,492.0,70.7474,70.7474,70.7391,70.7391,492.0
2019-07-09 09:50:00,85.02,85.15,85.02,85.11,400.0,70.3914,70.499,70.3914,70.4659,400.0
2019-07-09 10:00:00,85.12,85.24,85.08,85.16,900.0,70.4741,70.5735,70.441,70.5073,900.0
2019-07-09 10:10:00,85.23,85.29,85.23,85.29,404.0,70.5652,70.6149,70.5652,70.6149,404.0
2019-07-09 10:20:00,85.45,85.45,85.27,85.27,514.0,70.7474,70.7474,70.5983,70.5983,514.0
2019-07-09 10:30:00,85.29,85.34,85.29,85.34,411.0,70.6149,70.6563,70.6149,70.6563,411.0
2019-07-09 10:40:00,85.31,85.34,85.25,85.29,1023.0,70.6315,70.6563,70.5818,70.6149,1023.0
2019-07-09 10:50:00,85.34,85.41,85.34,85.34,719.0,70.6563,70.7143,70.6563,70.6563,719.0
2019-07-09 11:00:00,85.38,85.39,85.34,85.34,1116.0,70.6894,70.6977,70.6563,70.6563,1116.0
2019-07-09 11:10:00,85.33,85.43,85.31,85.43,1501.0,70.648,70.7308,70.6315,70.7308,1501.0
2019-07-09 11:20:00,85.47,85.52,85.46,85.46,1513.0,70.7639,70.8053,70.7556,70.7556,1513.0
2019-07-09 11:30:00,85.47,85.48,85.42,85.44,1000.0,70.7639,70.7722,70.7225,70.7391,1000.0
2019-07-09 11:40:00,85.47,85.49,85.4,85.42,981.0,70.7639,70.7805,70.706,70.7225,981.0
2019-07-09 11:50:00,85.48,85.59,85.48,85.59,500.0,70.7722,70.8633,70.7722,70.8633,500.0
2019-07-09 12:00:00,85.58,85.58,85.51,85.51,400.0,70.855,70.855,70.797,70.797,400.0
2019-07-09 12:10:00,85.47,85.57,85.47,85.57,781.0,70.7639,70.8467,70.7639,70.8467,781.0
2019-07-09 12:20:00,85.55,85.55,85.52,85.52,200.0,70.8302,70.8302,70.8053,70.8053,200.0
2019-07-09 12:30:00,85.54,85.58,85.51,85.55,500.0,70.8219,70.855,70.797,70.8302,500.0
2019-07-09 12:40:00,85.54,85.7,85.54,85.7,400.0,70.8219,70.9544,70.8219,70.9544,400.0
2019-07-09 12:50:00,85.76,85.78,85.72,85.72,400.0,71.004,71.0206,70.9709,70.9709,400.0
2019-07-09 13:00:00,85.63,85.7,85.63,85.69,500.0,70.8964,70.9544,70.8964,70.9461,500.0
2019-07-09 13:10:00,85.73,85.73,85.7,85.72,500.0,70.9792,70.9792,70.9544,70.9709,500.0
2019-07-09 13:20:00,85.72,85.78,85.72,85.76,700.0,70.9709,71.0206,70.9709,71.004,700.0
2019-07-09 13:30:00,85.75,85.8,85.73,85.8,664.0,70.9957,71.0371,70.9792,71.0371,664.0
2019-07-09 13:40:00,85.81,85.81,85.74,85.79,800.0,71.0454,71.0454,70.9875,71.0289,800.0
2019-07-09 13:50:00,85.78,85.8,85.78,85.78,900.0,71.0206,71.0371,71.0206,71.0206,900.0
2019-07-09 14:00:00,85.8,85.82,85.75,85.82,1000.0,71.0371,71.0537,70.9957,71.0537,1000.0
2019-07-09 14:10:00,85.87,85.87,85.87,85.87,300.0,71.0951,71.0951,71.0951,71.0951,300.0
2019-07-09 14:20:00,85.91,85.98,85.91,85.94,1000.0,71.1282,71.1862,71.1282,71.1531,1000.0
2019-07-09 14:30:00,85.96,85.96,85.92,85.96,712.0,71.1696,71.1696,71.1365,71.1696,712.0
2019-07-09 14:40:00,85.97,85.97,85.91,85.94,1361.0,71.1779,71.1779,71.1282,71.1531,1361.0
2019-07-09 14:50:00,85.89,85.96,85.89,85.95,400.0,71.1117,71.1696,71.1117,71.1613,400.0
2019-07-09 15:00:00,85.96,85.96,85.94,85.94,700.0,71.1696,71.1696,71.1531,71.1531,700.0
2019-07-09 15:10:00,85.92,86.06,85.92,86.02,1700.0,71.1365,71.2524,71.1365,71.2193,1700.0
2019-07-09 15:20:00,86.02,86.02,85.93,86.01,1393.0,71.2193,71.2193,71.1448,71.211,1393.0
2019-07-09 15:30:00,86.01,86.01,85.97,86.0,3600.0,71.211,71.211,71.1779,71.2027,3600.0
2019-07-09 15:40:00,86.0,86.11,85.98,86.1,4100.0,71.2027,71.2938,71.1862,71.2855,4100.0
2019-07-09 15:50:00,86.09,86.25,86.09,86.11,9306.0,71.2772,71.4097,71.2772,71.2938,9306.0
2019-07-10 09:30:00,86.23,86.23,85.95,86.19,800.0,71.3932,71.3932,71.1613,71.36,800.0
2019-07-10 09:40:00,86.28,86.28,86.07,86.07,200.0,71.4346,71.4346,71.2607,71.2607,200.0
2019-07-10 09:50:00,86.03,86.14,85.99,86.11,1400.0,71.2276,71.3186,71.1945,71.2938,1400.0
2019-07-10 10:00:00,86.17,86.34,86.12,86.25,1300.0,71.3435,71.4842,71.3021,71.4097,1300.0
2019-07-10 10:10:00,86.25,86.25,85.93,86.02,1800.0,71.4097,71.4097,71.1448,71.2193,1800.0
2019-07-10 10:20:00,86.03,86.15,86.0,86.15,1892.0,71.2276,71.3269,71.2027,71.3269,1892.0
2019-07-10 10:30:00,86.09,86.2,85.98,86.2,900.0,71.2772,71.3683,71.1862,71.3683,900.0
2019-07-10 10:40:00,86.22,86.39,86.1,86.31,4900.0,71.3849,71.5256,71.2855,71.4594,4900.0
2019-07-10 10:50:00,86.32,86.58,86.32,86.58,5864.0,71.4677,71.6829,71.4677,71.6829,5864.0
2019-07-10 11:00:00,86.58,86.58,86.25,86.27,1200.0,71.6829,71.6829,71.4097,71.4263,1200.0
2019-07-10 11:10:00,86.25,86.31,86.15,86.15,600.0,71.4097,71.4594,71.3269,71.3269,600.0
2019-07-10 11:20:00,86.19,86.36,86.19,86.36,800.0,71.36,71.5008,71.36,71.5008,800.0
2019-07-10 11:30:00,86.38,86.48,86.36,86.48,1600.0,71.5174,71.6001,71.5008,71.6001,1600.0
2019-07-10 11:40:00,86.48,86.57,86.43,86.51,2431.0,71.6001,71.6747,71.5587,71.625,2431.0
2019-07-10 11:50:00,86.52,86.61,86.5,86.56,1000.0,71.6333,71.7078,71.6167,71.6664,1000.0
2019-07-10 12:00:00,86.51,86.61,86.5,86.5,2100.0,71.625,71.7078,71.6167,71.6167,2100.0
2019-07-10 12:10:00,86.49,86.49,86.39,86.39,1200.0,71.6084,71.6084,71.5256,71.5256,1200.0
2019-07-10 12:20:00,86.42,86.45,86.42,86.42,900.0,71.5505,71.5753,71.5505,71.5505,900.0
2019-07-10 12:30:00,86.43,86.53,86.38,86.53,1000.0,71.5587,71.6415,71.5174,71.6415,1000.0
2019-07-10 12:40:00,86.54,86.63,86.54,86.63,900.0,71.6498,71.7243,71.6498,71.7243,900.0
2019-07-10 12:50:00,86.65,86.83,86.62,86.83,2572.0,71.7409,71.8899,71.7161,71.8899,2572.0
2019-07-10 13:00:00,86.84,86.85,86.7,86.7,1300.0,71.8982,71.9065,71.7823,71.7823,1300.0
2019-07-10 13:10:00,86.77,86.81,86.73,86.78,7216.0,71.8402,71.8734,71.8071,71.8485,7216.0
2019-07-10 13:20:00,86.77,86.85,86.68,86.69,3219.0,71.8402,71.9065,71.7657,71.774,3219.0
2019-07-10 13:30:00,86.71,86.71,86.61,86.65,300.0,71.7906,71.7906,71.7078,71.7409,300.0
2019-07-10 13:40:00,86.67,86.67,86.64,86.64,400.0,71.7575,71.7575,71.7326,71.7326,400.0
2019-07-10 13:50:00,86.61,86.64,86.61,86.64,309.0,71.7078,71.7326,71.7078,71.7326,309.0
2019-07-10 14:00:00,86.64,86.72,86.63,86.65,1306.0,71.7326,71.7989,71.7243,71.7409,1306.0
2019-07-10 14:10:00,86.64,86.64,86.58,86.62,2597.0,71.7326,71.7326,71.6829,71.7161,2597.0
2019-07-10 14:20:00,86.62,86.62,86.55,86.57,2606.0,71.7161,71.7161,71.6581,71.6747,2606.0
2019-07-10 14:30:00,86.55,86.58,86.41,86.41,8045.0,71.6581,71.6829,71.5422,71.5422,8045.0
2019-07-10 14:40:00,86.43,86.45,86.36,86.43,2260.0,71.5587,71.5753,71.5008,71.5587,2260.0
2019-07-10 14:50:00,86.5,86.55,86.48,86.55,1400.0,71.6167,71.6581,71.6001,71.6581,1400.0
2019-07-10 15:00:00,86.53,86.53,86.46,86.49,1400.0,71.6415,71.6415,71.5836,71.6084,1400.0
2019-07-10 15:10:00,86.5,86.53,86.44,86.44,3780.0,71.6167,71.6415,71.567,71.567,3780.0
2019-07-10 15:20:00,86.42,86.53,86.42,86.49,3968.0,71.5505,71.6415,71.5505,71.6084,3968.0
2019-07-10 15:30:00,86.48,86.78,86.45,86.7,5287.0,71.6001,71.8485,71.5753,71.7823,5287.0
2019-07-10 15:40:00,86.72,86.8,86.7,86.72,4327.0,71.7989,71.8651,71.7823,71.7989,4327.0
2019-07-10 15:50:00,86.73,86.9,86.63,86.71,10040.0,71.8071,71.9479,71.7243,71.7906,10040.0
2019-07-11 09:30:00,86.54,86.54,86.14,86.38,400.0,71.6498,71.6498,71.3186,71.5174,400.0
2019-07-11 09:40:00,86.29,86.36,86.18,86.3,6500.0,71.4428,71.5008,71.3518,71.4511,6500.0
2019-07-11 09:50:00,86.4,86.48,86.4,86.41,900.0,71.5339,71.6001,71.5339,71.5422,900.0
2019-07-11 10:00:00,86.29,86.38,86.29,86.35,1600.0,71.4428,71.5174,71.4428,71.4925,1600.0
2019-07-11 10:10:00,86.4,86.47,86.18,86.25,11214.0,71.5339,71.5919,71.3518,71.4097,11214.0
2019-07-11 10:20:00,86.22,86.33,86.15,86.15,7555.0,71.3849,71.476,71.3269,71.3269,7555.0
2019-07-11 10:30:00,86.15,86.16,85.92,85.93,12395.0,71.3269,71.3352,71.1365,71.1448,12395.0
2019-07-11 10:40:00,85.89,85.9,85.79,85.85,1938.0,71.1117,71.1199,71.0289,71.0785,1938.0
2019-07-11 10:50:00,85.86,85.9,85.77,85.87,7436.0,71.0868,71.1199,71.0123,71.0951,7436.0
2019-07-11 11:00:00,85.87,85.93,85.75,85.92,5675.0,71.0951,71.1448,70.9957,71.1365,5675.0
2019-07-11 11:10:00,85.89,85.97,85.83,85.97,14300.0,71.1117,71.1779,71.062,71.1779,14300.0
2019-07-11 11:20:00,85.91,85.95,85.77,85.78,2300.0,71.1282,71.1613,71.0123,71.0206,2300.0
2019-07-11 11:30:00,85.78,85.87,85.74,85.87,2101.0,71.0206,71.0951,70.9875,71.0951,2101.0
2019-07-11 11:40:00,85.82,85.82,85.54,85.63,6901.0,71.0537,71.0537,70.8219,70.8964,6901.0
2019-07-11 11:50:00,85.63,85.63,85.51,85.51,2450.0,70.8964,70.8964,70.797,70.797,2450.0
2019-07-11 12:00:00,85.5,85.67,85.5,85.64,2000.0,70.7888,70.9295,70.7888,70.9047,2000.0
2019-07-11 12:10:00,85.53,85.67,85.52,85.65,2382.0,70.8136,70.9295,70.8053,70.913,2382.0
2019-07-11 12:20:00,85.51,85.59,85.49,85.49,1200.0,70.797,70.8633,70.7805,70.7805,1200.0
2019-07-11 12:30:00,85.49,85.49,85.43,85.48,1400.0,70.7805,70.7805,70.7308,70.7722,1400.0
2019-07-11 12:40:00,85.46,85.46,85.37,85.38,800.0,70.7556,70.7556,70.6811,70.6894,800.0
2019-07-11 12:50:00,85.31,85.31,85.3,85.31,400.0,70.6315,70.6315,70.6232,70.6315,400.0
2019-07-11 13:00:00,85.31,85.31,85.08,85.11,700.0,70.6315,70.6315,70.441,70.4659,700.0
2019-07-11 13:10:00,85.13,85.25,85.13,85.21,5652.0,70.4824,70.5818,70.4824,70.5487,5652.0
2019-07-11 13:20:00,85.17,85.18,85.14,85.14,415.0,70.5155,70.5238,70.4907,70.4907,415.0
2019-07-11 13:30:00,85.11,85.11,84.96,85.04,1100.0,70.4659,70.4659,70.3417,70.4079,1100.0
2019-07-11 13:40:00,85.12,85.12,84.98,85.0,500.0,70.4741,70.4741,70.3582,70.3748,500.0
2019-07-11 13:50:00,85.12,85.15,85.12,85.15,300.0,70.4741,70.499,70.4741,70.499,300.0
2019-07-11 14:00:00,85.12,85.12,85.12,85.12,100.0,70.4741,70.4741,70.4741,70.4741,100.0
2019-07-11 14:10:00,85.15,85.15,85.03,85.03,400.0,70.499,70.499,70.3996,70.3996,400.0
2019-07-11 14:20:00,85.03,85.08,84.99,85.08,1300.0,70.3996,70.441,70.3665,70.441,1300.0
2019-07-11 14:30:00,85.07,85.17,85.07,85.17,400.0,70.4328,70.5155,70.4328,70.5155,400.0
2019-07-11 14:40:00,85.25,85.32,85.25,85.3,313.0,70.5818,70.6397,70.5818,70.6232,313.0
2019-07-11 14:50:00,85.29,85.29,85.28,85.28,300.0,70.6149,70.6149,70.6066,70.6066,300.0
2019-07-11 15:00:00,85.2,85.35,85.2,85.35,1200.0,70.5404,70.6646,70.5404,70.6646,1200.0
2019-07-11 15:10:00,85.28,85.3,85.21,85.25,600.0,70.6066,70.6232,70.5487,70.5818,600.0
2019-07-11 15:20:00,85.23,85.25,85.17,85.2,1100.0,70.5652,70.5818,70.5155,70.5404,1100.0
2019-07-11 15:30:00,85.29,85.37,85.19,85.22,2400.0,70.6149,70.6811,70.5321,70.5569,2400.0
2019-07-11 15:40:00,85.22,85.28,85.14,85.25,3750.0,70.5569,70.6066,70.4907,70.5818,3750.0
2019-07-11 15:50:00,85.26,85.26,85.1,85.11,9520.0,70.5901,70.5901,70.4576,70.4659,9520.0
2019-07-12 09:30:00,85.08,85.08,84.66,84.76,9700.0,70.441,70.441,70.0933,70.1761,9700.0
2019-07-12 09:40:00,84.74,85.02,84.72,84.93,1400.0,70.1595,70.3914,70.143,70.3168,1400.0
2019-07-12 09:50:00,84.86,84.93,84.78,84.8,1300.0,70.2589,70.3168,70.1926,70.2092,1300.0
2019-07-12 10:00:00,84.87,84.87,84.69,84.83,1500.0,70.2672,70.2672,70.1181,70.234,1500.0
2019-07-12 10:10:00,84.89,84.89,84.71,84.79,1200.0,70.2837,70.2837,70.1347,70.2009,1200.0
2019-07-12 10:20:00,84.87,84.87,84.64,84.64,797.0,70.2672,70.2672,70.0767,70.0767,797.0
2019-07-12 10:30:00,84.62,84.62,84.44,84.44,1205.0,70.0602,70.0602,69.9111,69.9111,1205.0
2019-07-12 10:40:00,84.5,84.61,84.5,84.61,300.0,69.9608,70.0519,69.9608,70.0519,300.0
2019-07-12 10:50:00,84.65,84.66,84.53,84.57,716.0,70.085,70.0933,69.9857,70.0188,716.0
2019-07-12 11:00:00,84.61,84.63,84.59,84.63,300.0,70.0519,70.0685,70.0353,70.0685,300.0
2019-07-12 11:10:00,84.79,84.9,84.79,84.85,1386.0,70.2009,70.292,70.2009,70.2506,1386.0
2019-07-12 11:20:00,84.87,84.99,84.87,84.99,809.0,70.2672,70.3665,70.2672,70.3665,809.0
2019-07-12 11:30:00,84.94,84.94,84.9,84.93,400.0,70.3251,70.3251,70.292,70.3168,400.0
2019-07-12 11:40:00,84.96,84.98,84.9,84.92,500.0,70.3417,70.3582,70.292,70.3086,500.0
2019-07-12 11:50:00,84.88,85.03,84.88,84.93,1200.0,70.2754,70.3996,70.2754,70.3168,1200.0
2019-07-12 12:00:00,84.94,84.94,84.56,84.56,1567.0,70.3251,70.3251,70.0105,70.0105,1567.0
2019-07-12 12:10:00,84.53,84.57,84.53,84.55,898.0,69.9857,70.0188,69.9857,70.0022,898.0
2019-07-12 12:20:00,84.54,84.62,84.54,84.56,2003.0,69.9939,70.0602,69.9939,70.0105,2003.0
2019-07-12 12:30:00,84.57,84.58,84.43,84.58,1100.0,70.0188,70.0271,69.9029,70.0271,1100.0
2019-07-12 12:40:00,84.58,84.58,84.52,84.54,700.0,70.0271,70.0271,69.9774,69.9939,700.0
2019-07-12 12:50:00,84.59,84.79,84.59,84.79,4700.0,70.0353,70.2009,70.0353,70.2009,4700.0
2019-07-12 13:00:00,84.73,84.73,84.66,84.66,500.0,70.1513,70.1513,70.0933,70.0933,500.0
2019-07-12 13:10:00,84.65,84.65,84.52,84.53,1000.0,70.085,70.085,69.9774,69.9857,1000.0
2019-07-12 13:20:00,84.53,84.53,84.48,84.5,900.0,69.9857,69.9857,69.9443,69.9608,900.0
2019-07-12 13:30:00,84.52,84.73,84.52,84.71,700.0,69.9774,70.1513,69.9774,70.1347,700.0
2019-07-12 13:40:00,84.69,84.69,84.61,84.61,300.0,70.1181,70.1181,70.0519,70.0519,300.0
2019-07-12 13:50:00,84.61,84.61,84.58,84.58,600.0,70.0519,70.0519,70.0271,70.0271,600.0
2019-07-12 14:00:00,84.58,84.58,84.53,84.53,300.0,70.0271,70.0271,69.9857,69.9857,300.0
2019-07-12 14:10:00,84.58,84.58,84.51,84.51,200.0,70.0271,70.0271,69.9691,69.9691,200.0
2019-07-12 14:20:00,84.5,84.5,84.44,84.46,500.0,69.9608,69.9608,69.9111,69.9277,500.0
2019-07-12 14:30:00,84.45,84.7,84.45,84.69,1400.0,69.9194,70.1264,69.9194,70.1181,1400.0
2019-07-12 14:40:00,84.71,84.73,84.62,84.73,1000.0,70.1347,70.1513,70.0602,70.1513,1000.0
2019-07-12 14:50:00,84.71,84.72,84.71,84.71,500.0,70.1347,70.143,70.1347,70.1347,500.0
2019-07-12 15:00:00,84.74,84.76,84.67,84.68,1000.0,70.1595,70.1761,70.1016,70.1099,1000.0
2019-07-12 15:10:00,84.72,84.72,84.61,84.63,1132.0,70.143,70.143,70.0519,70.0685,1132.0
2019-07-12 15:20:00,84.62,84.64,84.55,84.56,1300.0,70.0602,70.0767,70.0022,70.0105,1300.0
2019-07-12 15:30:00,84.62,84.8,84.62,84.75,2639.0,70.0602,70.2092,70.0602,70.1678,2639.0
2019-07-12 15:40:00,84.74,84.79,84.7,84.79,2929.0,70.1595,70.2009,70.1264,70.2009,2929.0
2019-07-12 15:50:00,84.78,84.89,84.73,84.76,9320.0,70.1926,70.2837,70.1513,70.1761,9320.0
2019-07-15 09:30:00,84.61,85.21,84.53,85.18,901.0,70.0519,70.5487,69.9857,70.5238,901.0
2019-07-15 09:40:00,85.2,85.2,85.07,85.07,400.0,70.5404,70.5404,70.4328,70.4328,400.0
2019-07-15 09:50:00,85.2,85.2,85.2,85.2,100.0,70.5404,70.5404,70.5404,70.5404,100.0
2019-07-15 10:00:00,85.43,85.52,85.43,85.45,300.0,70.7308,70.8053,70.7308,70.7474,300.0
2019-07-15 10:10:00,85.64,85.65,85.6,85.61,500.0,70.9047,70.913,70.8716,70.8798,500.0
2019-07-15 10:20:00,85.64,85.64,85.44,85.44,300.0,70.9047,70.9047,70.7391,70.7391,300.0
2019-07-15 10:30:00,85.48,85.48,85.24,85.25,3431.0,70.7722,70.7722,70.5735,70.5818,3431.0
2019-07-15 10:40:00,85.23,85.24,85.12,85.17,1200.0,70.5652,70.5735,70.4741,70.5155,1200.0
2019-07-15 10:50:00,85.28,85.35,85.28,85.35,400.0,70.6066,70.6646,70.6066,70.6646,400.0
2019-07-15 11:00:00,85.36,85.41,85.36,85.41,300.0,70.6729,70.7143,70.6729,70.7143,300.0
2019-07-15 11:10:00,85.39,85.39,85.28,85.31,500.0,70.6977,70.6977,70.6066,70.6315,500.0
2019-07-15 11:20:00,85.26,85.26,85.19,85.2,500.0,70.5901,70.5901,70.5321,70.5404,500.0
2019-07-15 11:30:00,85.13,85.13,85.13,85.13,281.0,70.4824,70.4824,70.4824,70.4824,281.0
2019-07-15 11:40:00,84.98,84.98,84.93,84.93,600.0,70.3582,70.3582,70.3168,70.3168,600.0
2019-07-15 11:50:00,84.89,84.89,84.89,84.89,100.0,70.2837,70.2837,70.2837,70.2837,100.0
2019-07-15 12:00:00,84.86,84.9,84.86,84.9,200.0,70.2589,70.292,70.2589,70.292,200.0
2019-07-15 12:10:00,84.82,84.82,84.82,84.82,100.0,70.2258,70.2258,70.2258,70.2258,100.0
2019-07-15 12:20:00,84.72,84.79,84.72,84.79,500.0,70.143,70.2009,70.143,70.2009,500.0
2019-07-15 12:30:00,84.76,84.92,84.76,84.9,900.0,70.1761,70.3086,70.1761,70.292,900.0
2019-07-15 12:40:00,84.87,84.87,84.83,84.87,400.0,70.2672,70.2672,70.234,70.2672,400.0
2019-07-15 12:50:00,84.78,84.78,84.77,84.77,300.0,70.1926,70.1926,70.1844,70.1844,300.0
2019-07-15 13:00:00,84.85,84.89,84.83,84.83,500.0,70.2506,70.2837,70.234,70.234,500.0
2019-07-15 13:10:00,84.81,84.85,84.81,84.85,500.0,70.2175,70.2506,70.2175,70.2506,500.0
2019-07-15 13:20:00,84.85,84.97,84.85,84.96,900.0,70.2506,70.35,70.2506,70.3417,900.0
2019-07-15 13:30:00,84.91,84.92,84.83,84.84,900.0,70.3003,70.3086,70.234,70.2423,900.0
2019-07-15 13:40:00,84.82,84.89,84.82,84.87,800.0,70.2258,70.2837,70.2258,70.2672,800.0
2019-07-15 13:50:00,84.88,84.92,84.85,84.89,700.0,70.2754,70.3086,70.2506,70.2837,700.0
2019-07-15 14:00:00,84.83,84.86,84.83,84.85,600.0,70.234,70.2589,70.234,70.2506,600.0
2019-07-15 14:10:00,84.8,84.8,84.8,84.8,100.0,70.2092,70.2092,70.2092,70.2092,100.0
2019-07-15 14:20:00,84.82,84.83,84.82,84.82,346.0,70.2258,70.234,70.2258,70.2258,346.0
2019-07-15 14:30:00,84.66,84.71,84.66,84.67,500.0,70.0933,70.1347,70.0933,70.1016,500.0
2019-07-15 14:40:00,84.67,84.72,84.66,84.67,782.0,70.1016,70.143,70.0933,70.1016,782.0
2019-07-15 14:50:00,84.65,84.65,84.62,84.62,400.0,70.085,70.085,70.0602,70.0602,400.0
2019-07-15 15:00:00,84.65,84.69,84.63,84.63,1000.0,70.085,70.1181,70.0685,70.0685,1000.0
2019-07-15 15:10:00,84.62,84.68,84.56,84.61,1000.0,70.0602,70.1099,70.0105,70.0519,1000.0
2019-07-15 15:20:00,84.68,84.68,84.68,84.68,100.0,70.1099,70.1099,70.1099,70.1099,100.0
2019-07-15 15:30:00,84.65,84.65,84.53,84.53,1683.0,70.085,70.085,69.9857,69.9857,1683.0
2019-07-15 15:40:00,84.54,84.59,84.46,84.47,1567.0,69.9939,70.0353,69.9277,69.936,1567.0
2019-07-15 15:50:00,84.46,84.49,84.38,84.4,7353.0,69.9277,69.9525,69.8615,69.878,7353.0
2019-07-16 09:30:00,84.1,84.24,83.73,84.24,600.0,69.6297,69.7456,69.3233,69.7456,600.0
2019-07-16 09:40:00,84.14,84.26,84.14,84.2,600.0,69.6628,69.7621,69.6628,69.7124,600.0
2019-07-16 09:50:00,84.1,84.12,83.89,83.89,900.0,69.6297,69.6462,69.4558,69.4558,900.0
2019-07-16 10:00:00,84.01,84.01,83.73,83.75,700.0,69.5551,69.5551,69.3233,69.3399,700.0
2019-07-16 10:10:00,83.89,84.09,83.88,84.09,600.0,69.4558,69.6214,69.4475,69.6214,600.0
2019-07-16 10:20:00,84.09,84.15,84.07,84.14,924.0,69.6214,69.671,69.6048,69.6628,924.0
2019-07-16 10:30:00,84.14,84.21,84.1,84.21,500.0,69.6628,69.7207,69.6297,69.7207,500.0
2019-07-16 10:40:00,84.26,84.36,84.25,84.3,800.0,69.7621,69.8449,69.7538,69.7952,800.0
2019-07-16 10:50:00,84.34,84.4,84.32,84.4,500.0,69.8284,69.878,69.8118,69.878,500.0
2019-07-16 11:00:00,84.46,84.46,84.23,84.23,500.0,69.9277,69.9277,69.7373,69.7373,500.0
2019-07-16 11:10:00,84.13,84.23,84.13,84.23,500.0,69.6545,69.7373,69.6545,69.7373,500.0
2019-07-16 11:20:00,84.26,84.28,84.26,84.26,400.0,69.7621,69.7787,69.7621,69.7621,400.0
2019-07-16 11:30:00,84.26,84.29,84.26,84.27,400.0,69.7621,69.787,69.7621,69.7704,400.0
2019-07-16 11:40:00,84.36,84.36,84.3,84.31,300.0,69.8449,69.8449,69.7952,69.8035,300.0
2019-07-16 11:50:00,84.29,84.29,84.19,84.19,200.0,69.787,69.787,69.7042,69.7042,200.0
2019-07-16 12:00:00,84.16,84.33,84.15,84.33,400.0,69.6793,69.8201,69.671,69.8201,400.0
2019-07-16 12:10:00,84.43,84.48,84.41,84.41,400.0,69.9029,69.9443,69.8863,69.8863,400.0
2019-07-16 12:20:00,84.49,84.53,84.49,84.5,333.0,69.9525,69.9857,69.9525,69.9608,333.0
2019-07-16 12:30:00,84.45,84.5,84.42,84.42,900.0,69.9194,69.9608,69.8946,69.8946,900.0
2019-07-16 12:40:00,84.52,84.55,84.52,84.54,500.0,69.9774,70.0022,69.9774,69.9939,500.0
2019-07-16 12:50:00,84.52,84.52,84.49,84.51,300.0,69.9774,69.9774,69.9525,69.9691,300.0
2019-07-16 13:00:00,84.62,84.67,84.62,84.67,600.0,70.0602,70.1016,70.0602,70.1016,600.0
2019-07-16 13:10:00,84.68,84.76,84.68,84.76,200.0,70.1099,70.1761,70.1099,70.1761,200.0
2019-07-16 13:20:00,84.73,84.73,84.73,84.73,100.0,70.1513,70.1513,70.1513,70.1513,100.0
2019-07-16 13:30:00,84.69,84.69,84.69,84.69,100.0,70.1181,70.1181,70.1181,70.1181,100.0
2019-07-16 13:40:00,84.69,84.69,84.69,84.69,0.0,70.1181,70.1181,70.1181,70.1181,0.0
2019-07-16 13:50:00,84.46,84.46,84.37,84.37,300.0,69.9277,69.9277,69.8532,69.8532,300.0
2019-07-16 14:00:00,84.6,84.6,84.6,84.6,100.0,70.0436,70.0436,70.0436,70.0436,100.0
2019-07-16 14:10:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-16 14:20:00,84.47,84.52,84.44,84.52,300.0,69.936,69.9774,69.9111,69.9774,300.0
2019-07-16 14:30:00,84.53,84.53,84.44,84.49,800.0,69.9857,69.9857,69.9111,69.9525,800.0
2019-07-16 14:40:00,84.49,84.51,84.49,84.51,200.0,69.9525,69.9691,69.9525,69.9691,200.0
2019-07-16 14:50:00,84.51,84.51,84.48,84.48,200.0,69.9691,69.9691,69.9443,69.9443,200.0
2019-07-16 15:00:00,84.52,84.59,84.52,84.59,1000.0,69.9774,70.0353,69.9774,70.0353,1000.0
2019-07-16 15:10:00,84.59,84.63,84.58,84.63,700.0,70.0353,70.0685,70.0271,70.0685,700.0
2019-07-16 15:20:00,84.65,84.69,84.63,84.63,2100.0,70.085,70.1181,70.0685,70.0685,2100.0
2019-07-16 15:30:00,84.67,84.68,84.63,84.65,1503.0,70.1016,70.1099,70.0685,70.085,1503.0
2019-07-16 15:40:00,84.64,84.67,84.63,84.65,3980.0,70.0767,70.1016,70.0685,70.085,3980.0
2019-07-16 15:50:00,84.64,84.68,84.63,84.66,6200.0,70.0767,70.1099,70.0685,70.0933,6200.0
2019-07-17 09:40:00,85.14,85.14,85.14,85.14,100.0,70.4907,70.4907,70.4907,70.4907,100.0
2019-07-17 09:50:00,84.95,85.0,84.95,85.0,560.0,70.3334,70.3748,70.3334,70.3748,560.0
2019-07-17 10:00:00,84.96,85.09,84.96,85.06,736.0,70.3417,70.4493,70.3417,70.4245,736.0
2019-07-17 10:10:00,84.93,84.93,84.93,84.93,200.0,70.3168,70.3168,70.3168,70.3168,200.0
2019-07-17 10:20:00,84.87,84.87,84.85,84.85,401.0,70.2672,70.2672,70.2506,70.2506,401.0
2019-07-17 10:30:00,84.71,84.71,84.71,84.71,100.0,70.1347,70.1347,70.1347,70.1347,100.0
2019-07-17 10:40:00,84.63,84.7,84.58,84.64,800.0,70.0685,70.1264,70.0271,70.0767,800.0
2019-07-17 10:50:00,84.64,84.64,84.64,84.64,0.0,70.0767,70.0767,70.0767,70.0767,0.0
2019-07-17 11:00:00,84.58,84.7,84.58,84.66,1226.0,70.0271,70.1264,70.0271,70.0933,1226.0
2019-07-17 11:10:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-17 11:20:00,84.54,84.58,84.53,84.56,600.0,69.9939,70.0271,69.9857,70.0105,600.0
2019-07-17 11:30:00,84.5,84.5,84.42,84.42,300.0,69.9608,69.9608,69.8946,69.8946,300.0
2019-07-17 11:40:00,84.45,84.45,84.36,84.36,200.0,69.9194,69.9194,69.8449,69.8449,200.0
2019-07-17 11:50:00,84.4,84.4,84.36,84.4,300.0,69.878,69.878,69.8449,69.878,300.0
2019-07-17 12:00:00,84.43,84.43,84.39,84.4,300.0,69.9029,69.9029,69.8698,69.878,300.0
2019-07-17 12:10:00,84.33,84.37,84.33,84.37,300.0,69.8201,69.8532,69.8201,69.8532,300.0
2019-07-17 12:20:00,84.38,84.38,84.28,84.28,400.0,69.8615,69.8615,69.7787,69.7787,400.0
2019-07-17 12:30:00,84.3,84.34,84.3,84.31,800.0,69.7952,69.8284,69.7952,69.8035,800.0
2019-07-17 12:40:00,84.34,84.42,84.34,84.35,900.0,69.8284,69.8946,69.8284,69.8366,900.0
2019-07-17 12:50:00,84.26,84.26,84.26,84.26,200.0,69.7621,69.7621,69.7621,69.7621,200.0
2019-07-17 13:00:00,84.28,84.28,84.22,84.23,700.0,69.7787,69.7787,69.729,69.7373,700.0
2019-07-17 13:10:00,84.21,84.21,84.15,84.15,300.0,69.7207,69.7207,69.671,69.671,300.0
2019-07-17 13:20:00,84.12,84.14,84.08,84.14,500.0,69.6462,69.6628,69.6131,69.6628,500.0
2019-07-17 13:30:00,84.12,84.18,84.12,84.13,900.0,69.6462,69.6959,69.6462,69.6545,900.0
2019-07-17 13:40:00,84.16,84.24,84.16,84.23,500.0,69.6793,69.7456,69.6793,69.7373,500.0
2019-07-17 13:50:00,84.19,84.24,84.19,84.24,500.0,69.7042,69.7456,69.7042,69.7456,500.0
2019-07-17 14:00:00,84.22,84.22,84.07,84.07,1800.0,69.729,69.729,69.6048,69.6048,1800.0
2019-07-17 14:10:00,83.94,83.99,83.92,83.99,600.0,69.4972,69.5386,69.4806,69.5386,600.0
2019-07-17 14:20:00,83.98,84.02,83.98,84.02,1000.0,69.5303,69.5634,69.5303,69.5634,1000.0
2019-07-17 14:30:00,84.02,84.16,84.01,84.12,2500.0,69.5634,69.6793,69.5551,69.6462,2500.0
2019-07-17 14:40:00,84.12,84.16,84.11,84.16,3609.0,69.6462,69.6793,69.6379,69.6793,3609.0
2019-07-17 14:50:00,84.12,84.12,84.1,84.11,400.0,69.6462,69.6462,69.6297,69.6379,400.0
2019-07-17 15:00:00,84.11,84.19,84.1,84.19,1552.0,69.6379,69.7042,69.6297,69.7042,1552.0
2019-07-17 15:10:00,84.15,84.23,84.15,84.21,700.0,69.671,69.7373,69.671,69.7207,700.0
2019-07-17 15:20:00,84.21,84.21,84.21,84.21,300.0,69.7207,69.7207,69.7207,69.7207,300.0
2019-07-17 15:30:00,84.28,84.71,84.28,84.71,1163.0,69.7787,70.1347,69.7787,70.1347,1163.0
2019-07-17 15:40:00,84.66,84.78,84.66,84.76,1440.0,70.0933,70.1926,70.0933,70.1761,1440.0
2019-07-17 15:50:00,84.74,84.74,84.5,84.5,5900.0,70.1595,70.1595,69.9608,69.9608,5900.0
2019-07-18 09:30:00,84.37,84.37,84.33,84.33,200.0,69.8532,69.8532,69.8201,69.8201,200.0
2019-07-18 09:40:00,84.37,84.37,84.29,84.36,300.0,69.8532,69.8532,69.787,69.8449,300.0
2019-07-18 09:50:00,84.27,84.27,84.27,84.27,100.0,69.7704,69.7704,69.7704,69.7704,100.0
2019-07-18 10:00:00,84.2,84.2,84.06,84.06,200.0,69.7124,69.7124,69.5965,69.5965,200.0
2019-07-18 10:10:00,84.11,84.31,84.11,84.31,400.0,69.6379,69.8035,69.6379,69.8035,400.0
2019-07-18 10:20:00,84.27,84.27,84.27,84.27,200.0,69.7704,69.7704,69.7704,69.7704,200.0
2019-07-18 10:30:00,84.39,84.41,84.33,84.35,600.0,69.8698,69.8863,69.8201,69.8366,600.0
2019-07-18 10:40:00,84.28,84.36,84.28,84.32,400.0,69.7787,69.8449,69.7787,69.8118,400.0
2019-07-18 10:50:00,84.4,84.63,84.4,84.63,600.0,69.878,70.0685,69.878,70.0685,600.0
2019-07-18 11:00:00,84.72,84.72,84.57,84.58,400.0,70.143,70.143,70.0188,70.0271,400.0
2019-07-18 11:10:00,84.53,84.53,84.5,84.52,300.0,69.9857,69.9857,69.9608,69.9774,300.0
2019-07-18 11:20:00,84.53,84.64,84.53,84.64,500.0,69.9857,70.0767,69.9857,70.0767,500.0
2019-07-18 11:30:00,84.51,84.51,84.48,84.48,200.0,69.9691,69.9691,69.9443,69.9443,200.0
2019-07-18 11:40:00,84.5,84.5,84.39,84.42,500.0,69.9608,69.9608,69.8698,69.8946,500.0
2019-07-18 11:50:00,84.37,84.44,84.36,84.43,900.0,69.8532,69.9111,69.8449,69.9029,900.0
2019-07-18 12:00:00,84.41,84.45,84.41,84.45,900.0,69.8863,69.9194,69.8863,69.9194,900.0
2019-07-18 12:10:00,84.57,84.61,84.54,84.54,700.0,70.0188,70.0519,69.9939,69.9939,700.0
2019-07-18 12:20:00,84.55,84.57,84.53,84.53,601.0,70.0022,70.0188,69.9857,69.9857,601.0
2019-07-18 12:30:00,84.55,84.59,84.55,84.59,600.0,70.0022,70.0353,70.0022,70.0353,600.0
2019-07-18 12:40:00,84.59,84.64,84.59,84.64,600.0,70.0353,70.0767,70.0353,70.0767,600.0
2019-07-18 12:50:00,84.73,84.73,84.73,84.73,100.0,70.1513,70.1513,70.1513,70.1513,100.0
2019-07-18 13:00:00,84.71,84.76,84.71,84.76,400.0,70.1347,70.1761,70.1347,70.1761,400.0
2019-07-18 13:10:00,84.75,84.79,84.73,84.73,500.0,70.1678,70.2009,70.1513,70.1513,500.0
2019-07-18 13:20:00,84.63,84.63,84.56,84.56,400.0,70.0685,70.0685,70.0105,70.0105,400.0
2019-07-18 13:30:00,84.58,84.58,84.56,84.56,200.0,70.0271,70.0271,70.0105,70.0105,200.0
2019-07-18 13:40:00,84.57,84.58,84.56,84.56,400.0,70.0188,70.0271,70.0105,70.0105,400.0
2019-07-18 13:50:00,84.55,84.6,84.55,84.6,200.0,70.0022,70.0436,70.0022,70.0436,200.0
2019-07-18 14:00:00,84.6,84.79,84.59,84.78,900.0,70.0436,70.2009,70.0353,70.1926,900.0
2019-07-18 14:10:00,84.78,84.8,84.76,84.8,1059.0,70.1926,70.2092,70.1761,70.2092,1059.0
2019-07-18 14:20:00,84.88,84.95,84.88,84.95,800.0,70.2754,70.3334,70.2754,70.3334,800.0
2019-07-18 14:30:00,84.93,84.96,84.88,84.96,1222.0,70.3168,70.3417,70.2754,70.3417,1222.0
2019-07-18 14:40:00,84.99,85.02,84.97,84.98,1319.0,70.3665,70.3914,70.35,70.3582,1319.0
2019-07-18 14:50:00,84.95,85.02,84.91,85.02,2101.0,70.3334,70.3914,70.3003,70.3914,2101.0
2019-07-18 15:00:00,85.08,85.08,84.97,85.01,523.0,70.441,70.441,70.35,70.3831,523.0
2019-07-18 15:10:00,84.95,84.95,84.89,84.9,300.0,70.3334,70.3334,70.2837,70.292,300.0
2019-07-18 15:20:00,84.89,84.96,84.87,84.96,1100.0,70.2837,70.3417,70.2672,70.3417,1100.0
2019-07-18 15:30:00,85.04,85.04,84.85,84.85,1566.0,70.4079,70.4079,70.2506,70.2506,1566.0
2019-07-18 15:40:00,84.83,84.93,84.83,84.84,3011.0,70.234,70.3168,70.234,70.2423,3011.0
2019-07-18 15:50:00,84.8,84.87,84.64,84.87,6874.0,70.2092,70.2672,70.0767,70.2672,6874.0
2019-07-19 09:30:00,84.9,84.9,84.81,84.86,600.0,70.292,70.292,70.2175,70.2589,600.0
2019-07-19 09:40:00,84.48,84.48,84.47,84.47,200.0,69.9443,69.9443,69.936,69.936,200.0
2019-07-19 09:50:00,84.61,84.7,84.53,84.63,1100.0,70.0519,70.1264,69.9857,70.0685,1100.0
2019-07-19 10:00:00,84.73,84.73,84.62,84.62,700.0,70.1513,70.1513,70.0602,70.0602,700.0
2019-07-19 10:10:00,84.61,84.79,84.57,84.79,700.0,70.0519,70.2009,70.0188,70.2009,700.0
2019-07-19 10:20:00,84.78,84.78,84.6,84.6,600.0,70.1926,70.1926,70.0436,70.0436,600.0
2019-07-19 10:30:00,84.51,84.54,84.32,84.32,1000.0,69.9691,69.9939,69.8118,69.8118,1000.0
2019-07-19 10:40:00,84.26,84.26,84.13,84.13,300.0,69.7621,69.7621,69.6545,69.6545,300.0
2019-07-19 10:50:00,84.08,84.24,84.08,84.16,400.0,69.6131,69.7456,69.6131,69.6793,400.0
2019-07-19 11:00:00,84.17,84.17,83.86,83.86,900.0,69.6876,69.6876,69.4309,69.4309,900.0
2019-07-19 11:10:00,83.84,83.88,83.81,83.81,500.0,69.4144,69.4475,69.3895,69.3895,500.0
2019-07-19 11:20:00,83.66,83.66,83.6,83.6,400.0,69.2654,69.2654,69.2157,69.2157,400.0
2019-07-19 11:30:00,83.58,83.62,83.58,83.62,800.0,69.1991,69.2322,69.1991,69.2322,800.0
2019-07-19 11:40:00,83.62,83.65,83.58,83.65,900.0,69.2322,69.2571,69.1991,69.2571,900.0
2019-07-19 11:50:00,83.64,83.69,83.59,83.6,700.0,69.2488,69.2902,69.2074,69.2157,700.0
2019-07-19 12:00:00,83.58,83.72,83.58,83.72,400.0,69.1991,69.315,69.1991,69.315,400.0
2019-07-19 12:10:00,83.91,83.91,83.88,83.88,200.0,69.4723,69.4723,69.4475,69.4475,200.0
2019-07-19 12:20:00,83.63,83.83,83.58,83.83,300.0,69.2405,69.4061,69.1991,69.4061,300.0
2019-07-19 12:30:00,83.79,83.88,83.76,83.88,500.0,69.373,69.4475,69.3482,69.4475,500.0
2019-07-19 12:40:00,83.83,83.89,83.83,83.89,1100.0,69.4061,69.4558,69.4061,69.4558,1100.0
2019-07-19 12:50:00,83.9,83.95,83.9,83.95,300.0,69.4641,69.5055,69.4641,69.5055,300.0
2019-07-19 13:00:00,83.96,83.96,83.91,83.93,700.0,69.5137,69.5137,69.4723,69.4889,700.0
2019-07-19 13:10:00,83.9,83.9,83.82,83.89,800.0,69.4641,69.4641,69.3978,69.4558,800.0
2019-07-19 13:20:00,83.88,83.88,83.52,83.52,1599.0,69.4475,69.4475,69.1494,69.1494,1599.0
2019-07-19 13:30:00,83.49,83.53,83.49,83.53,500.0,69.1246,69.1577,69.1246,69.1577,500.0
2019-07-19 13:40:00,83.49,83.58,83.49,83.58,700.0,69.1246,69.1991,69.1246,69.1991,700.0
2019-07-19 13:50:00,83.56,83.56,83.43,83.49,1100.0,69.1826,69.1826,69.0749,69.1246,1100.0
2019-07-19 14:00:00,83.53,83.67,83.53,83.55,1100.0,69.1577,69.2736,69.1577,69.1743,1100.0
2019-07-19 14:10:00,83.54,83.54,83.42,83.42,200.0,69.166,69.166,69.0667,69.0667,200.0
2019-07-19 14:20:00,83.49,83.49,83.48,83.49,300.0,69.1246,69.1246,69.1163,69.1246,300.0
2019-07-19 14:30:00,83.47,83.5,83.42,83.42,700.0,69.108,69.1329,69.0667,69.0667,700.0
2019-07-19 14:40:00,83.44,83.44,83.38,83.38,300.0,69.0832,69.0832,69.0335,69.0335,300.0
2019-07-19 14:50:00,83.37,83.37,83.32,83.32,200.0,69.0253,69.0253,68.9839,68.9839,200.0
2019-07-19 15:00:00,83.35,83.35,83.24,83.3,800.0,69.0087,69.0087,68.9176,68.9673,800.0
2019-07-19 15:10:00,83.29,83.36,83.26,83.28,700.0,68.959,69.017,68.9342,68.9507,700.0
2019-07-19 15:20:00,83.23,83.23,83.04,83.05,1300.0,68.9093,68.9093,68.752,68.7603,1300.0
2019-07-19 15:30:00,83.05,83.16,83.03,83.15,2000.0,68.7603,68.8514,68.7438,68.8431,2000.0
2019-07-19 15:40:00,83.15,83.47,83.07,83.11,3856.0,68.8431,69.108,68.7769,68.81,3856.0
2019-07-19 15:50:00,83.12,83.26,83.04,83.04,6600.0,68.8183,68.9342,68.752,68.752,6600.0
2019-07-22 09:30:00,83.12,83.13,82.82,82.89,500.0,68.8183,68.8265,68.5699,68.6278,500.0
2019-07-22 09:40:00,82.92,82.92,82.79,82.81,800.0,68.6527,68.6527,68.5451,68.5616,800.0
2019-07-22 09:50:00,82.8,83.34,82.8,83.34,200.0,68.5533,69.0004,68.5533,69.0004,200.0
2019-07-22 10:00:00,83.45,83.53,83.4,83.41,700.0,69.0915,69.1577,69.0501,69.0584,700.0
2019-07-22 10:10:00,83.47,83.47,83.45,83.45,400.0,69.108,69.108,69.0915,69.0915,400.0
2019-07-22 10:20:00,83.45,83.45,83.36,83.36,500.0,69.0915,69.0915,69.017,69.017,500.0
2019-07-22 10:30:00,83.36,83.36,83.36,83.36,0.0,69.017,69.017,69.017,69.017,0.0
2019-07-22 10:40:00,83.25,83.25,83.25,83.25,100.0,68.9259,68.9259,68.9259,68.9259,100.0
2019-07-22 10:50:00,83.35,83.35,83.32,83.32,300.0,69.0087,69.0087,68.9839,68.9839,300.0
2019-07-22 11:00:00,83.33,83.46,83.33,83.45,400.0,68.9921,69.0998,68.9921,69.0915,400.0
2019-07-22 11:10:00,83.34,83.34,83.34,83.34,100.0,69.0004,69.0004,69.0004,69.0004,100.0
2019-07-22 11:20:00,83.28,83.28,83.28,83.28,100.0,68.9507,68.9507,68.9507,68.9507,100.0
2019-07-22 11:30:00,83.28,83.28,83.28,83.28,100.0,68.9507,68.9507,68.9507,68.9507,100.0
2019-07-22 11:40:00,83.36,83.36,83.34,83.34,200.0,69.017,69.017,69.0004,69.0004,200.0
2019-07-22 11:50:00,83.38,83.43,83.38,83.43,400.0,69.0335,69.0749,69.0335,69.0749,400.0
2019-07-22 12:00:00,83.32,83.41,83.32,83.41,200.0,68.9839,69.0584,68.9839,69.0584,200.0
2019-07-22 12:10:00,83.4,83.48,83.4,83.48,600.0,69.0501,69.1163,69.0501,69.1163,600.0
2019-07-22 12:20:00,83.48,83.48,83.47,83.47,300.0,69.1163,69.1163,69.108,69.108,300.0
2019-07-22 12:30:00,83.53,83.58,83.53,83.58,200.0,69.1577,69.1991,69.1577,69.1991,200.0
2019-07-22 12:40:00,83.62,83.62,83.6,83.6,300.0,69.2322,69.2322,69.2157,69.2157,300.0
2019-07-22 12:50:00,83.57,83.59,83.49,83.52,700.0,69.1908,69.2074,69.1246,69.1494,700.0
2019-07-22 13:00:00,83.39,83.39,83.39,83.39,143.0,69.0418,69.0418,69.0418,69.0418,143.0
2019-07-22 13:10:00,83.42,83.44,83.38,83.39,1000.0,69.0667,69.0832,69.0335,69.0418,1000.0
2019-07-22 13:20:00,83.4,83.4,83.33,83.4,700.0,69.0501,69.0501,68.9921,69.0501,700.0
2019-07-22 13:30:00,83.37,83.37,83.37,83.37,200.0,69.0253,69.0253,69.0253,69.0253,200.0
2019-07-22 13:40:00,83.36,83.39,83.36,83.37,700.0,69.017,69.0418,69.017,69.0253,700.0
2019-07-22 13:50:00,83.36,83.36,83.36,83.36,200.0,69.017,69.017,69.017,69.017,200.0
2019-07-22 14:00:00,83.37,83.37,83.36,83.37,631.0,69.0253,69.0253,69.017,69.0253,631.0
2019-07-22 14:10:00,83.35,83.35,83.26,83.35,1600.0,69.0087,69.0087,68.9342,69.0087,1600.0
2019-07-22 14:20:00,83.3,83.33,83.3,83.33,400.0,68.9673,68.9921,68.9673,68.9921,400.0
2019-07-22 14:30:00,83.31,83.35,83.31,83.31,400.0,68.9756,69.0087,68.9756,68.9756,400.0
2019-07-22 14:40:00,83.28,83.28,83.25,83.25,200.0,68.9507,68.9507,68.9259,68.9259,200.0
2019-07-22 14:50:00,83.25,83.25,83.22,83.23,500.0,68.9259,68.9259,68.9011,68.9093,500.0
2019-07-22 15:00:00,83.26,83.27,83.24,83.27,6100.0,68.9342,68.9425,68.9176,68.9425,6100.0
2019-07-22 15:10:00,83.13,83.16,83.11,83.11,2600.0,68.8265,68.8514,68.81,68.81,2600.0
2019-07-22 15:20:00,83.11,83.14,83.04,83.12,1100.0,68.81,68.8348,68.752,68.8183,1100.0
2019-07-22 15:30:00,83.02,83.02,82.97,83.0,1760.0,68.7355,68.7355,68.6941,68.7189,1760.0
2019-07-22 15:40:00,82.99,83.02,82.88,82.88,1921.0,68.7106,68.7355,68.6196,68.6196,1921.0
2019-07-22 15:50:00,82.84,83.04,82.83,83.02,13968.0,68.5864,68.752,68.5782,68.7355,13968.0
2019-07-23 09:30:00,83.12,83.12,82.73,82.73,400.0,68.8183,68.8183,68.4954,68.4954,400.0
2019-07-23 09:40:00,82.56,82.72,82.56,82.72,200.0,68.3546,68.4871,68.3546,68.4871,200.0
2019-07-23 09:50:00,82.75,82.75,82.75,82.75,100.0,68.5119,68.5119,68.5119,68.5119,100.0
2019-07-23 10:00:00,82.86,82.88,82.86,82.88,200.0,68.603,68.6196,68.603,68.6196,200.0
2019-07-23 10:10:00,82.7,82.79,82.7,82.79,504.0,68.4705,68.5451,68.4705,68.5451,504.0
2019-07-23 10:20:00,82.75,82.75,82.64,82.64,6331.0,68.5119,68.5119,68.4209,68.4209,6331.0
2019-07-23 10:30:00,82.63,82.63,82.53,82.53,1400.0,68.4126,68.4126,68.3298,68.3298,1400.0
2019-07-23 10:40:00,82.53,82.67,82.53,82.67,2600.0,68.3298,68.4457,68.3298,68.4457,2600.0
2019-07-23 10:50:00,82.74,82.81,82.74,82.81,200.0,68.5037,68.5616,68.5037,68.5616,200.0
2019-07-23 11:00:00,82.79,82.82,82.74,82.74,1500.0,68.5451,68.5699,68.5037,68.5037,1500.0
2019-07-23 11:10:00,82.65,82.65,82.65,82.65,3032.0,68.4291,68.4291,68.4291,68.4291,3032.0
2019-07-23 11:20:00,82.67,82.71,82.61,82.66,4062.0,68.4457,68.4788,68.396,68.4374,4062.0
2019-07-23 11:30:00,82.71,82.73,82.59,82.73,4294.0,68.4788,68.4954,68.3795,68.4954,4294.0
2019-07-23 11:40:00,82.75,82.75,82.65,82.67,5138.0,68.5119,68.5119,68.4291,68.4457,5138.0
2019-07-23 11:50:00,82.87,82.87,82.86,82.86,428.0,68.6113,68.6113,68.603,68.603,428.0
2019-07-23 12:00:00,82.92,83.11,82.89,83.1,6159.0,68.6527,68.81,68.6278,68.8017,6159.0
2019-07-23 12:10:00,83.26,83.26,83.14,83.16,13022.0,68.9342,68.9342,68.8348,68.8514,13022.0
2019-07-23 12:20:00,83.16,83.25,83.16,83.18,7884.0,68.8514,68.9259,68.8514,68.8679,7884.0
2019-07-23 12:30:00,83.13,83.16,83.05,83.15,11384.0,68.8265,68.8514,68.7603,68.8431,11384.0
2019-07-23 12:40:00,83.15,83.39,83.15,83.39,2874.0,68.8431,69.0418,68.8431,69.0418,2874.0
2019-07-23 12:50:00,83.39,83.44,83.29,83.35,2700.0,69.0418,69.0832,68.959,69.0087,2700.0
2019-07-23 13:00:00,83.35,83.35,83.1,83.13,7192.0,69.0087,69.0087,68.8017,68.8265,7192.0
2019-07-23 13:10:00,83.3,83.3,83.3,83.3,100.0,68.9673,68.9673,68.9673,68.9673,100.0
2019-07-23 13:20:00,83.41,83.41,83.28,83.28,703.0,69.0584,69.0584,68.9507,68.9507,703.0
2019-07-23 13:30:00,83.29,83.31,83.26,83.28,1300.0,68.959,68.9756,68.9342,68.9507,1300.0
2019-07-23 13:40:00,83.24,83.42,83.24,83.35,2965.0,68.9176,69.0667,68.9176,69.0087,2965.0
2019-07-23 13:50:00,83.34,83.34,83.27,83.34,4094.0,69.0004,69.0004,68.9425,69.0004,4094.0
2019-07-23 14:00:00,83.35,83.39,83.33,83.34,1962.0,69.0087,69.0418,68.9921,69.0004,1962.0
2019-07-23 14:10:00,83.36,83.43,83.36,83.43,400.0,69.017,69.0749,69.017,69.0749,400.0
2019-07-23 14:20:00,83.4,83.4,83.35,83.36,357.0,69.0501,69.0501,69.0087,69.017,357.0
2019-07-23 14:30:00,83.42,83.49,83.42,83.43,1500.0,69.0667,69.1246,69.0667,69.0749,1500.0
2019-07-23 14:40:00,83.43,83.43,83.39,83.42,500.0,69.0749,69.0749,69.0418,69.0667,500.0
2019-07-23 14:50:00,83.51,83.59,83.5,83.59,1000.0,69.1412,69.2074,69.1329,69.2074,1000.0
2019-07-23 15:00:00,83.63,83.63,83.55,83.62,500.0,69.2405,69.2405,69.1743,69.2322,500.0
2019-07-23 15:10:00,83.6,83.6,83.5,83.5,6814.0,69.2157,69.2157,69.1329,69.1329,6814.0
2019-07-23 15:20:00,83.51,83.54,83.45,83.46,1618.0,69.1412,69.166,69.0915,69.0998,1618.0
2019-07-23 15:30:00,83.46,83.61,83.46,83.57,6700.0,69.0998,69.224,69.0998,69.1908,6700.0
2019-07-23 15:40:00,83.56,83.62,83.49,83.55,3459.0,69.1826,69.2322,69.1246,69.1743,3459.0
2019-07-23 15:50:00,83.53,83.72,83.51,83.72,9800.0,69.1577,69.315,69.1412,69.315,9800.0
2019-07-24 09:30:00,83.96,83.98,83.75,83.75,700.0,69.5137,69.5303,69.3399,69.3399,700.0
2019-07-24 09:40:00,83.23,83.43,83.23,83.43,400.0,68.9093,69.0749,68.9093,69.0749,400.0
2019-07-24 09:50:00,83.41,83.41,83.31,83.31,300.0,69.0584,69.0584,68.9756,68.9756,300.0
2019-07-24 10:00:00,83.31,83.31,83.31,83.31,0.0,68.9756,68.9756,68.9756,68.9756,0.0
2019-07-24 10:10:00,83.21,83.21,83.21,83.21,100.0,68.8928,68.8928,68.8928,68.8928,100.0
2019-07-24 10:20:00,83.21,83.21,83.08,83.08,400.0,68.8928,68.8928,68.7852,68.7852,400.0
2019-07-24 10:30:00,83.03,83.17,83.03,83.06,600.0,68.7438,68.8597,68.7438,68.7686,600.0
2019-07-24 10:40:00,83.07,83.2,83.07,83.19,700.0,68.7769,68.8845,68.7769,68.8762,700.0
2019-07-24 10:50:00,83.0,83.05,82.98,82.98,400.0,68.7189,68.7603,68.7024,68.7024,400.0
2019-07-24 11:00:00,83.04,83.04,82.77,82.77,800.0,68.752,68.752,68.5285,68.5285,800.0
2019-07-24 11:10:00,82.73,82.8,82.63,82.76,500.0,68.4954,68.5533,68.4126,68.5202,500.0
2019-07-24 11:20:00,82.76,82.76,82.76,82.76,100.0,68.5202,68.5202,68.5202,68.5202,100.0
2019-07-24 11:30:00,82.73,82.84,82.73,82.83,300.0,68.4954,68.5864,68.4954,68.5782,300.0
2019-07-24 11:40:00,82.86,82.88,82.84,82.84,400.0,68.603,68.6196,68.5864,68.5864,400.0
2019-07-24 11:50:00,82.83,82.84,82.82,82.84,700.0,68.5782,68.5864,68.5699,68.5864,700.0
2019-07-24 12:00:00,82.79,82.81,82.76,82.81,500.0,68.5451,68.5616,68.5202,68.5616,500.0
2019-07-24 12:10:00,82.91,82.91,82.91,82.91,100.0,68.6444,68.6444,68.6444,68.6444,100.0
2019-07-24 12:20:00,82.86,82.97,82.86,82.97,300.0,68.603,68.6941,68.603,68.6941,300.0
2019-07-24 12:30:00,82.91,82.95,82.91,82.95,500.0,68.6444,68.6775,68.6444,68.6775,500.0
2019-07-24 12:40:00,82.91,82.96,82.91,82.96,300.0,68.6444,68.6858,68.6444,68.6858,300.0
2019-07-24 12:50:00,82.97,82.99,82.92,82.95,1100.0,68.6941,68.7106,68.6527,68.6775,1100.0
2019-07-24 13:00:00,83.01,83.02,82.91,82.94,700.0,68.7272,68.7355,68.6444,68.6692,700.0
2019-07-24 13:10:00,82.99,83.0,82.98,82.98,700.0,68.7106,68.7189,68.7024,68.7024,700.0
2019-07-24 13:20:00,83.03,83.03,82.96,82.96,700.0,68.7438,68.7438,68.6858,68.6858,700.0
2019-07-24 13:30:00,82.96,83.09,82.96,83.09,700.0,68.6858,68.7934,68.6858,68.7934,700.0
2019-07-24 13:40:00,83.16,83.16,83.12,83.12,200.0,68.8514,68.8514,68.8183,68.8183,200.0
2019-07-24 13:50:00,83.09,83.09,83.06,83.09,500.0,68.7934,68.7934,68.7686,68.7934,500.0
2019-07-24 14:00:00,83.05,83.05,83.02,83.03,440.0,68.7603,68.7603,68.7355,68.7438,440.0
2019-07-24 14:10:00,82.99,83.08,82.99,83.08,800.0,68.7106,68.7852,68.7106,68.7852,800.0
2019-07-24 14:20:00,83.16,83.18,83.14,83.14,600.0,68.8514,68.8679,68.8348,68.8348,600.0
2019-07-24 14:30:00,83.19,83.19,83.09,83.09,500.0,68.8762,68.8762,68.7934,68.7934,500.0
2019-07-24 14:40:00,83.05,83.06,83.0,83.02,1720.0,68.7603,68.7686,68.7189,68.7355,1720.0
2019-07-24 14:50:00,83.02,83.03,82.98,83.0,800.0,68.7355,68.7438,68.7024,68.7189,800.0
2019-07-24 15:00:00,82.99,82.99,82.96,82.99,800.0,68.7106,68.7106,68.6858,68.7106,800.0
2019-07-24 15:10:00,83.0,83.04,82.98,82.99,1000.0,68.7189,68.752,68.7024,68.7106,1000.0
2019-07-24 15:20:00,82.99,83.04,82.97,82.97,2918.0,68.7106,68.752,68.6941,68.6941,2918.0
2019-07-24 15:30:00,82.97,83.02,82.86,82.86,4734.0,68.6941,68.7355,68.603,68.603,4734.0
2019-07-24 15:40:00,82.9,83.03,82.9,83.01,3758.0,68.6361,68.7438,68.6361,68.7272,3758.0
2019-07-24 15:50:00,82.99,83.07,82.85,83.07,12243.0,68.7106,68.7769,68.5947,68.7769,12243.0
2019-07-25 09:30:00,82.8,82.9,82.75,82.86,700.0,68.5533,68.6361,68.5119,68.603,700.0
2019-07-25 09:40:00,82.91,82.93,82.77,82.77,700.0,68.6444,68.661,68.5285,68.5285,700.0
2019-07-25 09:50:00,82.88,82.88,82.27,82.27,2100.0,68.6196,68.6196,68.1145,68.1145,2100.0
2019-07-25 10:00:00,82.35,82.44,82.24,82.36,3411.0,68.1808,68.2553,68.0897,68.189,3411.0
2019-07-25 10:10:00,82.36,82.54,82.36,82.49,9600.0,68.189,68.3381,68.189,68.2967,9600.0
2019-07-25 10:20:00,82.48,82.49,82.41,82.44,5900.0,68.2884,68.2967,68.2304,68.2553,5900.0
2019-07-25 10:30:00,82.44,82.7,82.41,82.7,3986.0,68.2553,68.4705,68.2304,68.4705,3986.0
2019-07-25 10:40:00,82.7,82.76,82.58,82.71,2955.0,68.4705,68.5202,68.3712,68.4788,2955.0
2019-07-25 10:50:00,82.71,82.84,82.71,82.76,1000.0,68.4788,68.5864,68.4788,68.5202,1000.0
2019-07-25 11:00:00,82.73,82.73,82.53,82.53,3200.0,68.4954,68.4954,68.3298,68.3298,3200.0
2019-07-25 11:10:00,82.5,82.56,82.41,82.41,6927.0,68.3049,68.3546,68.2304,68.2304,6927.0
2019-07-25 11:20:00,82.33,82.5,82.33,82.49,5000.0,68.1642,68.3049,68.1642,68.2967,5000.0
2019-07-25 11:30:00,82.57,82.6,82.5,82.5,1800.0,68.3629,68.3877,68.3049,68.3049,1800.0
2019-07-25 11:40:00,82.54,82.58,82.49,82.58,3482.0,68.3381,68.3712,68.2967,68.3712,3482.0
2019-07-25 11:50:00,82.51,82.51,82.41,82.41,2300.0,68.3132,68.3132,68.2304,68.2304,2300.0
2019-07-25 12:00:00,82.45,82.45,82.41,82.45,500.0,68.2636,68.2636,68.2304,68.2636,500.0
2019-07-25 12:10:00,82.5,82.53,82.5,82.53,226.0,68.3049,68.3298,68.3049,68.3298,226.0
2019-07-25 12:20:00,82.65,82.65,82.55,82.59,1900.0,68.4291,68.4291,68.3463,68.3795,1900.0
2019-07-25 12:30:00,82.59,82.59,82.5,82.57,1900.0,68.3795,68.3795,68.3049,68.3629,1900.0
2019-07-25 12:40:00,82.52,82.58,82.48,82.48,3200.0,68.3215,68.3712,68.2884,68.2884,3200.0
2019-07-25 12:50:00,82.5,82.59,82.5,82.59,4300.0,68.3049,68.3795,68.3049,68.3795,4300.0
2019-07-25 13:00:00,82.61,82.61,82.5,82.51,1700.0,68.396,68.396,68.3049,68.3132,1700.0
2019-07-25 13:10:00,82.54,82.55,82.5,82.54,2346.0,68.3381,68.3463,68.3049,68.3381,2346.0
2019-07-25 13:20:00,82.52,82.53,82.47,82.49,4400.0,68.3215,68.3298,68.2801,68.2967,4400.0
2019-07-25 13:30:00,82.56,82.69,82.56,82.69,7779.0,68.3546,68.4623,68.3546,68.4623,7779.0
2019-07-25 13:40:00,82.72,82.8,82.72,82.76,3100.0,68.4871,68.5533,68.4871,68.5202,3100.0
2019-07-25 13:50:00,82.77,82.77,82.69,82.71,3900.0,68.5285,68.5285,68.4623,68.4788,3900.0
2019-07-25 14:00:00,82.68,82.85,82.68,82.72,3400.0,68.454,68.5947,68.454,68.4871,3400.0
2019-07-25 14:10:00,82.72,82.77,82.71,82.73,5088.0,68.4871,68.5285,68.4788,68.4954,5088.0
2019-07-25 14:20:00,82.73,82.78,82.7,82.75,6365.0,68.4954,68.5368,68.4705,68.5119,6365.0
2019-07-25 14:30:00,82.74,82.78,82.71,82.72,3800.0,68.5037,68.5368,68.4788,68.4871,3800.0
2019-07-25 14:40:00,82.72,82.77,82.64,82.66,2100.0,68.4871,68.5285,68.4209,68.4374,2100.0
2019-07-25 14:50:00,82.65,82.69,82.6,82.67,2200.0,68.4291,68.4623,68.3877,68.4457,2200.0
2019-07-25 15:00:00,82.62,82.67,82.57,82.57,300.0,68.4043,68.4457,68.3629,68.3629,300.0
2019-07-25 15:10:00,82.61,82.62,82.55,82.55,1008.0,68.396,68.4043,68.3463,68.3463,1008.0
2019-07-25 15:20:00,82.51,82.58,82.5,82.58,1022.0,68.3132,68.3712,68.3049,68.3712,1022.0
2019-07-25 15:30:00,82.65,82.67,82.55,82.59,1300.0,68.4291,68.4457,68.3463,68.3795,1300.0
2019-07-25 15:40:00,82.56,82.6,82.48,82.52,2300.0,68.3546,68.3877,68.2884,68.3215,2300.0
2019-07-25 15:50:00,82.58,82.65,82.53,82.58,4416.0,68.3712,68.4291,68.3298,68.3712,4416.0
2019-07-26 09:30:00,82.51,83.13,82.51,83.11,700.0,68.3132,68.8265,68.3132,68.81,700.0
2019-07-26 09:40:00,82.97,82.97,82.6,82.6,400.0,68.6941,68.6941,68.3877,68.3877,400.0
2019-07-26 09:50:00,82.45,82.48,82.41,82.43,500.0,68.2636,68.2884,68.2304,68.247,500.0
2019-07-26 10:00:00,82.49,82.61,82.49,82.5,500.0,68.2967,68.396,68.2967,68.3049,500.0
2019-07-26 10:10:00,82.7,82.85,82.66,82.83,900.0,68.4705,68.5947,68.4374,68.5782,900.0
2019-07-26 10:20:00,82.87,82.96,82.82,82.82,900.0,68.6113,68.6858,68.5699,68.5699,900.0
2019-07-26 10:30:00,82.83,82.86,82.52,82.52,500.0,68.5782,68.603,68.3215,68.3215,500.0
2019-07-26 10:40:00,82.3,82.47,82.29,82.42,600.0,68.1394,68.2801,68.1311,68.2387,600.0
2019-07-26 10:50:00,82.4,82.47,82.37,82.37,900.0,68.2222,68.2801,68.1973,68.1973,900.0
2019-07-26 11:00:00,82.37,82.37,82.37,82.37,0.0,68.1973,68.1973,68.1973,68.1973,0.0
2019-07-26 11:10:00,82.2,82.21,82.2,82.21,200.0,68.0566,68.0648,68.0566,68.0648,200.0
2019-07-26 11:20:00,82.23,82.3,82.23,82.3,200.0,68.0814,68.1394,68.0814,68.1394,200.0
2019-07-26 11:30:00,82.44,82.66,82.44,82.66,200.0,68.2553,68.4374,68.2553,68.4374,200.0
2019-07-26 11:40:00,82.66,82.66,82.63,82.63,500.0,68.4374,68.4374,68.4126,68.4126,500.0
2019-07-26 11:50:00,82.64,82.66,82.64,82.66,400.0,68.4209,68.4374,68.4209,68.4374,400.0
2019-07-26 12:00:00,82.61,82.61,82.46,82.46,500.0,68.396,68.396,68.2718,68.2718,500.0
2019-07-26 12:10:00,82.45,82.56,82.45,82.56,1100.0,68.2636,68.3546,68.2636,68.3546,1100.0
2019-07-26 12:20:00,82.5,82.5,82.5,82.5,100.0,68.3049,68.3049,68.3049,68.3049,100.0
2019-07-26 12:30:00,82.43,82.46,82.42,82.43,500.0,68.247,68.2718,68.2387,68.247,500.0
2019-07-26 12:40:00,82.43,82.48,82.43,82.47,464.0,68.247,68.2884,68.247,68.2801,464.0
2019-07-26 12:50:00,82.55,82.55,82.55,82.55,100.0,68.3463,68.3463,68.3463,68.3463,100.0
2019-07-26 13:00:00,82.55,82.55,82.49,82.5,300.0,68.3463,68.3463,68.2967,68.3049,300.0
2019-07-26 13:10:00,82.43,82.45,82.43,82.44,831.0,68.247,68.2636,68.247,68.2553,831.0
2019-07-26 13:20:00,82.46,82.49,82.45,82.49,1200.0,68.2718,68.2967,68.2636,68.2967,1200.0
2019-07-26 13:30:00,82.6,82.6,82.6,82.6,100.0,68.3877,68.3877,68.3877,68.3877,100.0
2019-07-26 13:40:00,82.55,82.55,82.55,82.55,100.0,68.3463,68.3463,68.3463,68.3463,100.0
2019-07-26 13:50:00,82.51,82.56,82.51,82.54,500.0,68.3132,68.3546,68.3132,68.3381,500.0
2019-07-26 14:00:00,82.55,82.59,82.5,82.5,2541.0,68.3463,68.3795,68.3049,68.3049,2541.0
2019-07-26 14:10:00,82.59,82.59,82.57,82.57,300.0,68.3795,68.3795,68.3629,68.3629,300.0
2019-07-26 14:20:00,82.6,82.6,82.6,82.6,100.0,68.3877,68.3877,68.3877,68.3877,100.0
2019-07-26 14:30:00,82.6,82.6,82.6,82.6,0.0,68.3877,68.3877,68.3877,68.3877,0.0
2019-07-26 14:40:00,82.61,82.61,82.61,82.61,100.0,68.396,68.396,68.396,68.396,100.0
2019-07-26 14:50:00,82.75,82.86,82.75,82.86,600.0,68.5119,68.603,68.5119,68.603,600.0
2019-07-26 15:00:00,82.81,82.81,82.81,82.81,100.0,68.5616,68.5616,68.5616,68.5616,100.0
2019-07-26 15:10:00,83.01,83.01,83.01,83.01,100.0,68.7272,68.7272,68.7272,68.7272,100.0
2019-07-26 15:20:00,83.2,83.2,83.03,83.03,400.0,68.8845,68.8845,68.7438,68.7438,400.0
2019-07-26 15:30:00,83.07,83.24,83.06,83.24,1400.0,68.7769,68.9176,68.7686,68.9176,1400.0
2019-07-26 15:40:00,83.24,83.24,83.09,83.17,2000.0,68.9176,68.9176,68.7934,68.8597,2000.0
2019-07-26 15:50:00,83.17,83.26,83.13,83.13,3266.0,68.8597,68.9342,68.8265,68.8265,3266.0
2019-07-29 09:30:00,83.63,83.67,83.63,83.67,211.0,69.2405,69.2736,69.2405,69.2736,211.0
2019-07-29 09:40:00,83.77,83.88,83.67,83.67,900.0,69.3564,69.4475,69.2736,69.2736,900.0
2019-07-29 09:50:00,83.54,83.64,83.54,83.64,200.0,69.166,69.2488,69.166,69.2488,200.0
2019-07-29 10:00:00,83.51,83.71,83.51,83.69,1100.0,69.1412,69.3068,69.1412,69.2902,1100.0
2019-07-29 10:10:00,83.8,84.36,83.8,84.36,2409.0,69.3813,69.8449,69.3813,69.8449,2409.0
2019-07-29 10:20:00,84.32,84.41,84.32,84.4,800.0,69.8118,69.8863,69.8118,69.878,800.0
2019-07-29 10:30:00,84.4,84.57,84.4,84.57,1800.0,69.878,70.0188,69.878,70.0188,1800.0
2019-07-29 10:40:00,84.57,84.67,84.29,84.32,1500.0,70.0188,70.1016,69.787,69.8118,1500.0
2019-07-29 10:50:00,84.27,84.27,84.16,84.17,1016.0,69.7704,69.7704,69.6793,69.6876,1016.0
2019-07-29 11:00:00,83.98,84.01,83.94,83.97,7528.0,69.5303,69.5551,69.4972,69.522,7528.0
2019-07-29 11:10:00,84.0,84.0,83.86,83.96,500.0,69.5469,69.5469,69.4309,69.5137,500.0
2019-07-29 11:20:00,83.97,83.97,83.8,83.86,1000.0,69.522,69.522,69.3813,69.4309,1000.0
2019-07-29 11:30:00,83.89,83.91,83.89,83.91,200.0,69.4558,69.4723,69.4558,69.4723,200.0
2019-07-29 11:40:00,83.95,83.95,83.95,83.95,100.0,69.5055,69.5055,69.5055,69.5055,100.0
2019-07-29 11:50:00,83.95,83.95,83.87,83.87,400.0,69.5055,69.5055,69.4392,69.4392,400.0
2019-07-29 12:00:00,83.77,83.77,83.73,83.75,1600.0,69.3564,69.3564,69.3233,69.3399,1600.0
2019-07-29 12:10:00,83.75,83.75,83.75,83.75,2100.0,69.3399,69.3399,69.3399,69.3399,2100.0
2019-07-29 12:20:00,83.78,83.86,83.78,83.84,1000.0,69.3647,69.4309,69.3647,69.4144,1000.0
2019-07-29 12:30:00,83.84,83.84,83.84,83.84,0.0,69.4144,69.4144,69.4144,69.4144,0.0
2019-07-29 12:40:00,83.73,83.73,83.73,83.73,100.0,69.3233,69.3233,69.3233,69.3233,100.0
2019-07-29 12:50:00,83.77,83.77,83.77,83.77,200.0,69.3564,69.3564,69.3564,69.3564,200.0
2019-07-29 13:00:00,83.78,83.79,83.78,83.79,300.0,69.3647,69.373,69.3647,69.373,300.0
2019-07-29 13:10:00,83.63,83.73,83.59,83.73,600.0,69.2405,69.3233,69.2074,69.3233,600.0
2019-07-29 13:20:00,83.73,83.74,83.72,83.74,400.0,69.3233,69.3316,69.315,69.3316,400.0
2019-07-29 13:30:00,83.75,83.8,83.75,83.8,4149.0,69.3399,69.3813,69.3399,69.3813,4149.0
2019-07-29 13:40:00,83.76,83.79,83.76,83.79,200.0,69.3482,69.373,69.3482,69.373,200.0
2019-07-29 13:50:00,83.82,83.82,83.82,83.82,100.0,69.3978,69.3978,69.3978,69.3978,100.0
2019-07-29 14:00:00,83.85,83.85,83.85,83.85,100.0,69.4227,69.4227,69.4227,69.4227,100.0
2019-07-29 14:10:00,83.91,83.91,83.87,83.87,200.0,69.4723,69.4723,69.4392,69.4392,200.0
2019-07-29 14:20:00,83.87,83.87,83.87,83.87,0.0,69.4392,69.4392,69.4392,69.4392,0.0
2019-07-29 14:30:00,83.91,83.91,83.91,83.91,100.0,69.4723,69.4723,69.4723,69.4723,100.0
2019-07-29 14:40:00,83.89,83.91,83.86,83.86,499.0,69.4558,69.4723,69.4309,69.4309,499.0
2019-07-29 14:50:00,83.74,83.77,83.73,83.73,2563.0,69.3316,69.3564,69.3233,69.3233,2563.0
2019-07-29 15:00:00,83.52,83.57,83.52,83.57,200.0,69.1494,69.1908,69.1494,69.1908,200.0
2019-07-29 15:10:00,83.59,83.61,83.59,83.61,631.0,69.2074,69.224,69.2074,69.224,631.0
2019-07-29 15:20:00,83.64,83.68,83.61,83.63,600.0,69.2488,69.2819,69.224,69.2405,600.0
2019-07-29 15:30:00,83.7,83.72,83.65,83.65,900.0,69.2985,69.315,69.2571,69.2571,900.0
2019-07-29 15:40:00,83.63,83.64,83.59,83.6,721.0,69.2405,69.2488,69.2074,69.2157,721.0
2019-07-29 15:50:00,83.62,83.77,83.62,83.72,2264.0,69.2322,69.3564,69.2322,69.315,2264.0
2019-07-30 09:30:00,84.03,84.34,84.03,84.13,700.0,69.5717,69.8284,69.5717,69.6545,700.0
2019-07-30 09:40:00,84.05,84.05,83.74,83.74,300.0,69.5883,69.5883,69.3316,69.3316,300.0
2019-07-30 09:50:00,83.72,83.83,83.72,83.81,300.0,69.315,69.4061,69.315,69.3895,300.0
2019-07-30 10:00:00,83.87,83.91,83.87,83.89,800.0,69.4392,69.4723,69.4392,69.4558,800.0
2019-07-30 10:10:00,83.94,83.94,83.85,83.88,451.0,69.4972,69.4972,69.4227,69.4475,451.0
2019-07-30 10:20:00,84.01,84.14,83.98,84.14,400.0,69.5551,69.6628,69.5303,69.6628,400.0
2019-07-30 10:30:00,84.24,84.25,84.22,84.22,400.0,69.7456,69.7538,69.729,69.729,400.0
2019-07-30 10:40:00,84.3,84.38,84.3,84.38,200.0,69.7952,69.8615,69.7952,69.8615,200.0
2019-07-30 10:50:00,84.36,84.36,84.11,84.11,700.0,69.8449,69.8449,69.6379,69.6379,700.0
2019-07-30 11:00:00,84.02,84.02,83.87,83.87,300.0,69.5634,69.5634,69.4392,69.4392,300.0
2019-07-30 11:10:00,83.89,83.91,83.86,83.88,1300.0,69.4558,69.4723,69.4309,69.4475,1300.0
2019-07-30 11:20:00,83.71,83.82,83.71,83.8,1000.0,69.3068,69.3978,69.3068,69.3813,1000.0
2019-07-30 11:30:00,83.75,83.75,83.46,83.51,1200.0,69.3399,69.3399,69.0998,69.1412,1200.0
2019-07-30 11:40:00,83.5,83.68,83.5,83.66,1300.0,69.1329,69.2819,69.1329,69.2654,1300.0
2019-07-30 11:50:00,83.59,83.64,83.57,83.57,700.0,69.2074,69.2488,69.1908,69.1908,700.0
2019-07-30 12:00:00,83.57,83.66,83.57,83.64,1100.0,69.1908,69.2654,69.1908,69.2488,1100.0
2019-07-30 12:10:00,83.61,83.78,83.61,83.75,800.0,69.224,69.3647,69.224,69.3399,800.0
2019-07-30 12:20:00,83.72,83.73,83.72,83.72,500.0,69.315,69.3233,69.315,69.315,500.0
2019-07-30 12:30:00,83.7,83.72,83.7,83.7,1100.0,69.2985,69.315,69.2985,69.2985,1100.0
2019-07-30 12:40:00,83.72,83.73,83.56,83.56,990.0,69.315,69.3233,69.1826,69.1826,990.0
2019-07-30 12:50:00,83.52,83.53,83.48,83.48,1100.0,69.1494,69.1577,69.1163,69.1163,1100.0
2019-07-30 13:00:00,83.42,83.45,83.37,83.4,800.0,69.0667,69.0915,69.0253,69.0501,800.0
2019-07-30 13:10:00,83.35,83.37,83.29,83.29,896.0,69.0087,69.0253,68.959,68.959,896.0
2019-07-30 13:20:00,83.33,83.33,83.22,83.22,300.0,68.9921,68.9921,68.9011,68.9011,300.0
2019-07-30 13:30:00,83.25,83.25,83.19,83.19,500.0,68.9259,68.9259,68.8762,68.8762,500.0
2019-07-30 13:40:00,83.18,83.18,83.08,83.17,1169.0,68.8679,68.8679,68.7852,68.8597,1169.0
2019-07-30 13:50:00,83.24,83.37,83.24,83.37,1070.0,68.9176,69.0253,68.9176,69.0253,1070.0
2019-07-30 14:00:00,83.56,83.6,83.56,83.6,300.0,69.1826,69.2157,69.1826,69.2157,300.0
2019-07-30 14:10:00,83.62,83.62,83.62,83.62,300.0,69.2322,69.2322,69.2322,69.2322,300.0
2019-07-30 14:20:00,83.69,83.76,83.69,83.7,667.0,69.2902,69.3482,69.2902,69.2985,667.0
2019-07-30 14:30:00,83.81,83.81,83.81,83.81,100.0,69.3895,69.3895,69.3895,69.3895,100.0
2019-07-30 14:40:00,83.79,83.79,83.76,83.79,816.0,69.373,69.373,69.3482,69.373,816.0
2019-07-30 14:50:00,83.79,83.82,83.79,83.79,600.0,69.373,69.3978,69.373,69.373,600.0
2019-07-30 15:00:00,83.82,83.86,83.76,83.76,700.0,69.3978,69.4309,69.3482,69.3482,700.0
2019-07-30 15:10:00,83.81,83.82,83.77,83.77,800.0,69.3895,69.3978,69.3564,69.3564,800.0
2019-07-30 15:20:00,83.83,83.83,83.75,83.75,1245.0,69.4061,69.4061,69.3399,69.3399,1245.0
2019-07-30 15:30:00,83.75,83.85,83.72,83.73,3009.0,69.3399,69.4227,69.315,69.3233,3009.0
2019-07-30 15:40:00,83.81,83.85,83.75,83.85,3345.0,69.3895,69.4227,69.3399,69.4227,3345.0
2019-07-30 15:50:00,83.86,83.95,83.79,83.95,5561.0,69.4309,69.5055,69.373,69.5055,5561.0
2019-07-31 09:30:00,83.73,83.98,83.57,83.58,1630.0,69.3233,69.5303,69.1908,69.1991,1630.0
2019-07-31 09:40:00,83.53,83.77,83.53,83.58,400.0,69.1577,69.3564,69.1577,69.1991,400.0
2019-07-31 09:50:00,83.7,83.7,83.65,83.65,300.0,69.2985,69.2985,69.2571,69.2571,300.0
2019-07-31 10:00:00,83.68,83.82,83.66,83.82,2000.0,69.2819,69.3978,69.2654,69.3978,2000.0
2019-07-31 10:10:00,83.91,83.93,83.69,83.71,1600.0,69.4723,69.4889,69.2902,69.3068,1600.0
2019-07-31 10:20:00,83.94,83.95,83.91,83.95,500.0,69.4972,69.5055,69.4723,69.5055,500.0
2019-07-31 10:30:00,83.92,84.08,83.88,84.08,1400.0,69.4806,69.6131,69.4475,69.6131,1400.0
2019-07-31 10:40:00,84.15,84.23,84.06,84.06,600.0,69.671,69.7373,69.5965,69.5965,600.0
2019-07-31 10:50:00,84.07,84.26,84.01,84.21,1444.0,69.6048,69.7621,69.5551,69.7207,1444.0
2019-07-31 11:00:00,84.25,84.25,84.15,84.18,1700.0,69.7538,69.7538,69.671,69.6959,1700.0
2019-07-31 11:10:00,84.15,84.19,84.06,84.12,1500.0,69.671,69.7042,69.5965,69.6462,1500.0
2019-07-31 11:20:00,84.21,84.29,84.2,84.25,943.0,69.7207,69.787,69.7124,69.7538,943.0
2019-07-31 11:30:00,84.23,84.29,84.17,84.17,1100.0,69.7373,69.787,69.6876,69.6876,1100.0
2019-07-31 11:40:00,84.17,84.28,84.17,84.27,1100.0,69.6876,69.7787,69.6876,69.7704,1100.0
2019-07-31 11:50:00,84.32,84.33,84.29,84.31,1600.0,69.8118,69.8201,69.787,69.8035,1600.0
2019-07-31 12:00:00,84.31,84.37,84.28,84.35,1540.0,69.8035,69.8532,69.7787,69.8366,1540.0
2019-07-31 12:10:00,84.27,84.31,84.23,84.25,1149.0,69.7704,69.8035,69.7373,69.7538,1149.0
2019-07-31 12:20:00,84.25,84.28,84.21,84.24,941.0,69.7538,69.7787,69.7207,69.7456,941.0
2019-07-31 12:30:00,84.24,84.24,84.05,84.05,300.0,69.7456,69.7456,69.5883,69.5883,300.0
2019-07-31 12:40:00,84.1,84.18,84.1,84.13,600.0,69.6297,69.6959,69.6297,69.6545,600.0
2019-07-31 12:50:00,84.12,84.15,84.12,84.14,446.0,69.6462,69.671,69.6462,69.6628,446.0
2019-07-31 13:00:00,84.17,84.21,84.13,84.21,900.0,69.6876,69.7207,69.6545,69.7207,900.0
2019-07-31 13:10:00,84.29,84.35,84.28,84.28,700.0,69.787,69.8366,69.7787,69.7787,700.0
2019-07-31 13:20:00,84.26,84.34,84.25,84.31,2800.0,69.7621,69.8284,69.7538,69.8035,2800.0
2019-07-31 13:30:00,84.31,84.36,84.31,84.35,1900.0,69.8035,69.8449,69.8035,69.8366,1900.0
2019-07-31 13:40:00,84.34,84.37,84.31,84.33,1948.0,69.8284,69.8532,69.8035,69.8201,1948.0
2019-07-31 13:50:00,84.37,84.67,84.27,84.67,1900.0,69.8532,70.1016,69.7704,70.1016,1900.0
2019-07-31 14:00:00,84.64,84.64,84.02,84.23,4495.0,70.0767,70.0767,69.5634,69.7373,4495.0
2019-07-31 14:10:00,84.24,84.46,84.21,84.3,2191.0,69.7456,69.9277,69.7207,69.7952,2191.0
2019-07-31 14:20:00,84.25,84.3,84.17,84.26,900.0,69.7538,69.7952,69.6876,69.7621,900.0
2019-07-31 14:30:00,84.26,84.31,83.71,83.71,3300.0,69.7621,69.8035,69.3068,69.3068,3300.0
2019-07-31 14:40:00,83.72,83.8,83.5,83.5,1800.0,69.315,69.3813,69.1329,69.1329,1800.0
2019-07-31 14:50:00,83.48,83.48,83.0,83.42,3800.0,69.1163,69.1163,68.7189,69.0667,3800.0
2019-07-31 15:00:00,83.34,83.81,83.34,83.69,1500.0,69.0004,69.3895,69.0004,69.2902,1500.0
2019-07-31 15:10:00,83.61,83.7,83.45,83.7,1400.0,69.224,69.2985,69.0915,69.2985,1400.0
2019-07-31 15:20:00,83.85,83.85,83.75,83.84,1000.0,69.4227,69.4227,69.3399,69.4144,1000.0
2019-07-31 15:30:00,83.72,83.72,83.39,83.5,2089.0,69.315,69.315,69.0418,69.1329,2089.0
2019-07-31 15:40:00,83.53,83.57,83.41,83.41,4894.0,69.1577,69.1908,69.0584,69.0584,4894.0
2019-07-31 15:50:00,83.32,83.32,83.1,83.1,23158.0,68.9839,68.9839,68.8017,68.8017,23158.0
2019-08-01 09:30:00,82.69,82.78,81.45,82.11,1393.0,68.4623,68.5368,67.4356,67.9821,1393.0
2019-08-01 09:40:00,81.89,82.2,81.82,81.95,1300.0,67.7999,68.0566,67.742,67.8496,1300.0
2019-08-01 09:50:00,81.61,82.62,81.54,82.62,4226.0,67.5681,68.4043,67.5101,68.4043,4226.0
2019-08-01 10:00:00,82.66,82.81,82.21,82.31,4127.0,68.4374,68.5616,68.0648,68.1476,4127.0
2019-08-01 10:10:00,82.26,82.42,82.15,82.42,1200.0,68.1062,68.2387,68.0152,68.2387,1200.0
2019-08-01 10:20:00,82.56,82.77,82.56,82.75,600.0,68.3546,68.5285,68.3546,68.5119,600.0
2019-08-01 10:30:00,82.86,82.96,82.82,82.94,2100.0,68.603,68.6858,68.5699,68.6692,2100.0
2019-08-01 10:40:00,83.1,83.23,83.03,83.19,1000.0,68.8017,68.9093,68.7438,68.8762,1000.0
2019-08-01 10:50:00,83.04,83.04,82.9,82.9,1300.0,68.752,68.752,68.6361,68.6361,1300.0
2019-08-01 11:00:00,82.79,82.82,82.64,82.77,2800.0,68.5451,68.5699,68.4209,68.5285,2800.0
2019-08-01 11:10:00,82.84,83.06,82.79,82.81,1700.0,68.5864,68.7686,68.5451,68.5616,1700.0
2019-08-01 11:20:00,82.83,83.01,82.83,83.0,500.0,68.5782,68.7272,68.5782,68.7189,500.0
2019-08-01 11:30:00,83.1,83.23,83.1,83.22,1900.0,68.8017,68.9093,68.8017,68.9011,1900.0
2019-08-01 11:40:00,83.18,83.21,82.94,83.03,1400.0,68.8679,68.8928,68.6692,68.7438,1400.0
2019-08-01 11:50:00,83.14,83.35,83.13,83.35,1472.0,68.8348,69.0087,68.8265,69.0087,1472.0
2019-08-01 12:00:00,83.42,83.58,83.35,83.45,1909.0,69.0667,69.1991,69.0087,69.0915,1909.0
2019-08-01 12:10:00,83.51,83.57,83.5,83.56,800.0,69.1412,69.1908,69.1329,69.1826,800.0
2019-08-01 12:20:00,83.6,83.75,83.6,83.74,2073.0,69.2157,69.3399,69.2157,69.3316,2073.0
2019-08-01 12:30:00,83.69,83.79,83.61,83.75,700.0,69.2902,69.373,69.224,69.3399,700.0
2019-08-01 12:40:00,83.74,84.02,83.74,84.02,2000.0,69.3316,69.5634,69.3316,69.5634,2000.0
2019-08-01 12:50:00,84.02,84.03,83.94,83.94,1500.0,69.5634,69.5717,69.4972,69.4972,1500.0
2019-08-01 13:00:00,83.85,83.89,83.79,83.79,900.0,69.4227,69.4558,69.373,69.373,900.0
2019-08-01 13:10:00,83.83,83.88,83.83,83.87,500.0,69.4061,69.4475,69.4061,69.4392,500.0
2019-08-01 13:20:00,83.88,84.0,83.55,83.55,600.0,69.4475,69.5469,69.1743,69.1743,600.0
2019-08-01 13:30:00,83.62,83.75,83.62,83.7,700.0,69.2322,69.3399,69.2322,69.2985,700.0
2019-08-01 13:40:00,83.62,83.93,83.55,83.82,2110.0,69.2322,69.4889,69.1743,69.3978,2110.0
2019-08-01 13:50:00,83.74,83.75,83.47,83.75,1300.0,69.3316,69.3399,69.108,69.3399,1300.0
2019-08-01 14:00:00,83.75,83.88,83.58,83.88,5203.0,69.3399,69.4475,69.1991,69.4475,5203.0
2019-08-01 14:10:00,83.84,84.28,83.79,84.15,4260.0,69.4144,69.7787,69.373,69.671,4260.0
2019-08-01 14:20:00,84.14,84.16,83.82,84.09,5429.0,69.6628,69.6793,69.3978,69.6214,5429.0
2019-08-01 14:30:00,84.1,84.1,83.72,83.72,2900.0,69.6297,69.6297,69.315,69.315,2900.0
2019-08-01 14:40:00,83.81,84.14,83.74,84.05,5632.0,69.3895,69.6628,69.3316,69.5883,5632.0
2019-08-01 14:50:00,84.11,84.15,83.87,83.87,2000.0,69.6379,69.671,69.4392,69.4392,2000.0
2019-08-01 15:00:00,83.97,84.01,83.7,83.7,2500.0,69.522,69.5551,69.2985,69.2985,2500.0
2019-08-01 15:10:00,83.72,84.17,83.72,84.17,2533.0,69.315,69.6876,69.315,69.6876,2533.0
2019-08-01 15:20:00,84.19,84.41,84.16,84.28,2900.0,69.7042,69.8863,69.6793,69.7787,2900.0
2019-08-01 15:30:00,84.22,84.23,84.13,84.19,2200.0,69.729,69.7373,69.6545,69.7042,2200.0
2019-08-01 15:40:00,84.17,84.17,83.94,84.03,3200.0,69.6876,69.6876,69.4972,69.5717,3200.0
2019-08-01 15:50:00,83.93,83.96,83.71,83.71,8400.0,69.4889,69.5137,69.3068,69.3068,8400.0
2019-08-02 09:30:00,84.21,84.21,83.81,83.81,800.0,69.7207,69.7207,69.3895,69.3895,800.0
2019-08-02 09:40:00,84.05,84.4,84.05,84.3,1239.0,69.5883,69.878,69.5883,69.7952,1239.0
2019-08-02 09:50:00,84.15,84.15,84.07,84.07,200.0,69.671,69.671,69.6048,69.6048,200.0
2019-08-02 10:00:00,84.18,84.18,84.13,84.13,300.0,69.6959,69.6959,69.6545,69.6545,300.0
2019-08-02 10:10:00,84.22,84.35,84.21,84.21,738.0,69.729,69.8366,69.7207,69.7207,738.0
2019-08-02 10:20:00,84.24,84.5,84.24,84.43,1100.0,69.7456,69.9608,69.7456,69.9029,1100.0
2019-08-02 10:30:00,84.43,84.43,83.9,84.08,19251.0,69.9029,69.9029,69.4641,69.6131,19251.0
2019-08-02 10:40:00,84.13,84.13,83.99,84.1,400.0,69.6545,69.6545,69.5386,69.6297,400.0
2019-08-02 10:50:00,84.28,84.39,84.16,84.39,600.0,69.7787,69.8698,69.6793,69.8698,600.0
2019-08-02 11:00:00,84.24,84.24,84.17,84.17,200.0,69.7456,69.7456,69.6876,69.6876,200.0
2019-08-02 11:10:00,84.17,84.26,84.17,84.26,400.0,69.6876,69.7621,69.6876,69.7621,400.0
2019-08-02 11:20:00,84.14,84.17,84.13,84.17,400.0,69.6628,69.6876,69.6545,69.6876,400.0
2019-08-02 11:30:00,84.26,84.33,84.24,84.33,400.0,69.7621,69.8201,69.7456,69.8201,400.0
2019-08-02 11:40:00,84.33,84.36,84.16,84.16,700.0,69.8201,69.8449,69.6793,69.6793,700.0
2019-08-02 11:50:00,84.23,84.47,84.23,84.47,600.0,69.7373,69.936,69.7373,69.936,600.0
2019-08-02 12:00:00,84.5,84.56,84.5,84.56,300.0,69.9608,70.0105,69.9608,70.0105,300.0
2019-08-02 12:10:00,84.62,84.62,84.55,84.55,400.0,70.0602,70.0602,70.0022,70.0022,400.0
2019-08-02 12:20:00,84.64,84.64,84.58,84.62,806.0,70.0767,70.0767,70.0271,70.0602,806.0
2019-08-02 12:30:00,84.64,84.64,84.47,84.47,400.0,70.0767,70.0767,69.936,69.936,400.0
2019-08-02 12:40:00,84.47,84.47,84.47,84.47,0.0,69.936,69.936,69.936,69.936,0.0
2019-08-02 12:50:00,84.41,84.52,84.41,84.52,700.0,69.8863,69.9774,69.8863,69.9774,700.0
2019-08-02 13:00:00,84.43,84.59,84.42,84.58,611.0,69.9029,70.0353,69.8946,70.0271,611.0
2019-08-02 13:10:00,84.55,84.56,84.46,84.46,800.0,70.0022,70.0105,69.9277,69.9277,800.0
2019-08-02 13:20:00,84.5,84.62,84.5,84.62,844.0,69.9608,70.0602,69.9608,70.0602,844.0
2019-08-02 13:30:00,84.58,84.58,84.48,84.48,700.0,70.0271,70.0271,69.9443,69.9443,700.0
2019-08-02 13:40:00,84.5,84.61,84.49,84.49,896.0,69.9608,70.0519,69.9525,69.9525,896.0
2019-08-02 13:50:00,84.56,84.63,84.56,84.63,600.0,70.0105,70.0685,70.0105,70.0685,600.0
2019-08-02 14:00:00,84.57,84.69,84.57,84.6,800.0,70.0188,70.1181,70.0188,70.0436,800.0
2019-08-02 14:10:00,84.58,84.7,84.58,84.67,1577.0,70.0271,70.1264,70.0271,70.1016,1577.0
2019-08-02 14:20:00,84.65,84.77,84.63,84.66,1700.0,70.085,70.1844,70.0685,70.0933,1700.0
2019-08-02 14:30:00,84.67,84.74,84.65,84.74,400.0,70.1016,70.1595,70.085,70.1595,400.0
2019-08-02 14:40:00,84.67,84.68,84.67,84.68,592.0,70.1016,70.1099,70.1016,70.1099,592.0
2019-08-02 14:50:00,84.7,84.7,84.7,84.7,400.0,70.1264,70.1264,70.1264,70.1264,400.0
2019-08-02 15:00:00,84.72,84.74,84.68,84.74,1100.0,70.143,70.1595,70.1099,70.1595,1100.0
2019-08-02 15:10:00,84.65,84.69,84.64,84.64,1200.0,70.085,70.1181,70.0767,70.0767,1200.0
2019-08-02 15:20:00,84.66,85.0,84.66,85.0,1400.0,70.0933,70.3748,70.0933,70.3748,1400.0
2019-08-02 15:30:00,85.0,85.19,84.94,85.04,2458.0,70.3748,70.5321,70.3251,70.4079,2458.0
2019-08-02 15:40:00,85.02,85.1,84.81,84.81,2373.0,70.3914,70.4576,70.2175,70.2175,2373.0
2019-08-02 15:50:00,84.71,84.8,84.63,84.77,6325.0,70.1347,70.2092,70.0685,70.1844,6325.0
2019-08-05 09:30:00,84.98,85.36,84.95,85.03,2200.0,70.3582,70.6729,70.3334,70.3996,2200.0
2019-08-05 09:40:00,84.94,85.12,84.89,85.12,1000.0,70.3251,70.4741,70.2837,70.4741,1000.0
2019-08-05 09:50:00,85.13,85.14,84.83,84.88,1328.0,70.4824,70.4907,70.234,70.2754,1328.0
2019-08-05 10:00:00,84.93,85.0,84.74,84.8,2043.0,70.3168,70.3748,70.1595,70.2092,2043.0
2019-08-05 10:10:00,84.81,84.81,84.32,84.41,2200.0,70.2175,70.2175,69.8118,69.8863,2200.0
2019-08-05 10:20:00,84.46,84.52,84.35,84.5,1736.0,69.9277,69.9774,69.8366,69.9608,1736.0
2019-08-05 10:30:00,84.55,84.63,84.5,84.63,2100.0,70.0022,70.0685,69.9608,70.0685,2100.0
2019-08-05 10:40:00,84.82,84.82,84.45,84.46,1000.0,70.2258,70.2258,69.9194,69.9277,1000.0
2019-08-05 10:50:00,84.65,84.66,84.63,84.64,400.0,70.085,70.0933,70.0685,70.0767,400.0
2019-08-05 11:00:00,84.58,84.81,84.58,84.8,500.0,70.0271,70.2175,70.0271,70.2092,500.0
2019-08-05 11:10:00,84.86,85.04,84.83,85.04,2000.0,70.2589,70.4079,70.234,70.4079,2000.0
2019-08-05 11:20:00,85.08,85.13,85.03,85.13,1550.0,70.441,70.4824,70.3996,70.4824,1550.0
2019-08-05 11:30:00,85.11,85.16,85.07,85.13,1788.0,70.4659,70.5073,70.4328,70.4824,1788.0
2019-08-05 11:40:00,85.22,85.44,85.22,85.44,1445.0,70.5569,70.7391,70.5569,70.7391,1445.0
2019-08-05 11:50:00,85.41,85.49,85.41,85.41,1219.0,70.7143,70.7805,70.7143,70.7143,1219.0
2019-08-05 12:00:00,85.34,85.41,85.29,85.29,1969.0,70.6563,70.7143,70.6149,70.6149,1969.0
2019-08-05 12:10:00,85.2,85.23,85.1,85.15,1205.0,70.5404,70.5652,70.4576,70.499,1205.0
2019-08-05 12:20:00,85.13,85.18,84.98,85.03,800.0,70.4824,70.5238,70.3582,70.3996,800.0
2019-08-05 12:30:00,85.0,85.0,84.85,84.85,608.0,70.3748,70.3748,70.2506,70.2506,608.0
2019-08-05 12:40:00,84.82,84.82,84.49,84.55,2000.0,70.2258,70.2258,69.9525,70.0022,2000.0
2019-08-05 12:50:00,84.56,84.58,84.36,84.44,1647.0,70.0105,70.0271,69.8449,69.9111,1647.0
2019-08-05 13:00:00,84.46,84.62,84.4,84.4,4540.0,69.9277,70.0602,69.878,69.878,4540.0
2019-08-05 13:10:00,84.47,84.49,84.42,84.49,3595.0,69.936,69.9525,69.8946,69.9525,3595.0
2019-08-05 13:20:00,84.46,84.66,84.46,84.61,3883.0,69.9277,70.0933,69.9277,70.0519,3883.0
2019-08-05 13:30:00,84.63,84.69,84.56,84.69,2600.0,70.0685,70.1181,70.0105,70.1181,2600.0
2019-08-05 13:40:00,84.69,84.69,84.4,84.52,3191.0,70.1181,70.1181,69.878,69.9774,3191.0
2019-08-05 13:50:00,84.52,84.55,84.42,84.5,3426.0,69.9774,70.0022,69.8946,69.9608,3426.0
2019-08-05 14:00:00,84.51,84.73,84.51,84.67,6811.0,69.9691,70.1513,69.9691,70.1016,6811.0
2019-08-05 14:10:00,84.62,84.7,84.56,84.69,3324.0,70.0602,70.1264,70.0105,70.1181,3324.0
2019-08-05 14:20:00,84.75,84.75,84.56,84.61,3821.0,70.1678,70.1678,70.0105,70.0519,3821.0
2019-08-05 14:30:00,84.62,84.66,84.42,84.42,4214.0,70.0602,70.0933,69.8946,69.8946,4214.0
2019-08-05 14:40:00,84.42,84.43,84.15,84.15,10210.0,69.8946,69.9029,69.671,69.671,10210.0
2019-08-05 14:50:00,84.16,84.41,84.12,84.41,8402.0,69.6793,69.8863,69.6462,69.8863,8402.0
2019-08-05 15:00:00,84.4,84.42,83.8,83.88,11804.0,69.878,69.8946,69.3813,69.4475,11804.0
2019-08-05 15:10:00,83.87,84.4,83.87,84.33,8100.0,69.4392,69.878,69.4392,69.8201,8100.0
2019-08-05 15:20:00,84.36,84.53,84.32,84.4,6196.0,69.8449,69.9857,69.8118,69.878,6196.0
2019-08-05 15:30:00,84.42,85.0,84.3,84.95,4397.0,69.8946,70.3748,69.7952,70.3334,4397.0
2019-08-05 15:40:00,85.03,85.05,84.82,84.89,11282.0,70.3996,70.4162,70.2258,70.2837,11282.0
2019-08-05 15:50:00,84.87,85.14,84.72,84.85,12548.0,70.2672,70.4907,70.143,70.2506,12548.0
2019-08-06 09:30:00,84.4,85.04,84.4,84.68,1600.0,69.878,70.4079,69.878,70.1099,1600.0
2019-08-06 09:40:00,84.69,84.69,84.45,84.54,1300.0,70.1181,70.1181,69.9194,69.9939,1300.0
2019-08-06 09:50:00,84.51,84.68,84.45,84.51,2855.0,69.9691,70.1099,69.9194,69.9691,2855.0
2019-08-06 10:00:00,84.49,84.54,84.08,84.08,1574.0,69.9525,69.9939,69.6131,69.6131,1574.0
2019-08-06 10:10:00,84.24,84.48,84.24,84.48,1000.0,69.7456,69.9443,69.7456,69.9443,1000.0
2019-08-06 10:20:00,84.42,84.48,84.26,84.48,1300.0,69.8946,69.9443,69.7621,69.9443,1300.0
2019-08-06 10:30:00,84.5,84.84,84.5,84.82,600.0,69.9608,70.2423,69.9608,70.2258,600.0
2019-08-06 10:40:00,85.11,85.19,85.11,85.19,1000.0,70.4659,70.5321,70.4659,70.5321,1000.0
2019-08-06 10:50:00,85.19,85.19,84.78,84.78,1050.0,70.5321,70.5321,70.1926,70.1926,1050.0
2019-08-06 11:00:00,84.95,84.98,84.76,84.98,1000.0,70.3334,70.3582,70.1761,70.3582,1000.0
2019-08-06 11:10:00,84.9,84.99,84.9,84.98,900.0,70.292,70.3665,70.292,70.3582,900.0
2019-08-06 11:20:00,85.07,85.27,85.07,85.27,400.0,70.4328,70.5983,70.4328,70.5983,400.0
2019-08-06 11:30:00,85.4,85.4,85.08,85.09,800.0,70.706,70.706,70.441,70.4493,800.0
2019-08-06 11:40:00,85.09,85.21,85.07,85.21,700.0,70.4493,70.5487,70.4328,70.5487,700.0
2019-08-06 11:50:00,85.26,85.37,85.22,85.37,800.0,70.5901,70.6811,70.5569,70.6811,800.0
2019-08-06 12:00:00,85.4,85.47,85.39,85.47,1000.0,70.706,70.7639,70.6977,70.7639,1000.0
2019-08-06 12:10:00,85.47,85.51,85.46,85.51,400.0,70.7639,70.797,70.7556,70.797,400.0
2019-08-06 12:20:00,85.48,85.48,85.48,85.48,100.0,70.7722,70.7722,70.7722,70.7722,100.0
2019-08-06 12:30:00,85.46,85.47,85.4,85.44,1000.0,70.7556,70.7639,70.706,70.7391,1000.0
2019-08-06 12:40:00,85.54,85.66,85.54,85.57,519.0,70.8219,70.9212,70.8219,70.8467,519.0
2019-08-06 12:50:00,85.53,85.63,85.45,85.63,1200.0,70.8136,70.8964,70.7474,70.8964,1200.0
2019-08-06 13:00:00,85.72,85.78,85.64,85.78,565.0,70.9709,71.0206,70.9047,71.0206,565.0
2019-08-06 13:10:00,85.78,85.78,85.62,85.72,1000.0,71.0206,71.0206,70.8881,70.9709,1000.0
2019-08-06 13:20:00,85.78,85.78,85.68,85.68,700.0,71.0206,71.0206,70.9378,70.9378,700.0
2019-08-06 13:30:00,85.65,85.7,85.59,85.69,1000.0,70.913,70.9544,70.8633,70.9461,1000.0
2019-08-06 13:40:00,85.69,85.76,85.67,85.68,1100.0,70.9461,71.004,70.9295,70.9378,1100.0
2019-08-06 13:50:00,85.81,85.81,85.75,85.75,500.0,71.0454,71.0454,70.9957,70.9957,500.0
2019-08-06 14:00:00,85.78,85.81,85.75,85.75,2800.0,71.0206,71.0454,70.9957,70.9957,2800.0
2019-08-06 14:10:00,85.81,85.99,85.81,85.95,2187.0,71.0454,71.1945,71.0454,71.1613,2187.0
2019-08-06 14:20:00,85.88,86.0,85.88,85.96,1000.0,71.1034,71.2027,71.1034,71.1696,1000.0
2019-08-06 14:30:00,86.06,86.18,86.06,86.1,1324.0,71.2524,71.3518,71.2524,71.2855,1324.0
2019-08-06 14:40:00,86.04,86.53,86.04,86.47,16274.0,71.2359,71.6415,71.2359,71.5919,16274.0
2019-08-06 14:50:00,86.41,86.76,85.9,85.95,16715.0,71.5422,71.832,71.1199,71.1613,16715.0
2019-08-06 15:00:00,85.98,85.98,85.6,85.77,3003.0,71.1862,71.1862,70.8716,71.0123,3003.0
2019-08-06 15:10:00,85.77,85.84,85.72,85.84,1000.0,71.0123,71.0703,70.9709,71.0703,1000.0
2019-08-06 15:20:00,85.85,85.85,85.51,85.51,1600.0,71.0785,71.0785,70.797,70.797,1600.0
2019-08-06 15:30:00,85.34,85.59,85.32,85.47,8457.0,70.6563,70.8633,70.6397,70.7639,8457.0
2019-08-06 15:40:00,85.5,85.58,85.37,85.5,4114.0,70.7888,70.855,70.6811,70.7888,4114.0
2019-08-06 15:50:00,85.51,85.57,85.38,85.45,8346.0,70.797,70.8467,70.6894,70.7474,8346.0
2019-08-07 09:30:00,85.45,85.52,85.17,85.25,1900.0,70.7474,70.8053,70.5155,70.5818,1900.0
2019-08-07 09:40:00,85.0,85.19,84.64,85.15,2700.0,70.3748,70.5321,70.0767,70.499,2700.0
2019-08-07 09:50:00,85.04,85.67,85.04,85.67,600.0,70.4079,70.9295,70.4079,70.9295,600.0
2019-08-07 10:00:00,85.8,85.9,85.48,85.53,1233.0,71.0371,71.1199,70.7722,70.8136,1233.0
2019-08-07 10:10:00,86.1,86.45,86.09,86.35,2800.0,71.2855,71.5753,71.2772,71.4925,2800.0
2019-08-07 10:20:00,86.35,86.69,86.35,86.65,900.0,71.4925,71.774,71.4925,71.7409,900.0
2019-08-07 10:30:00,86.8,86.8,86.4,86.4,800.0,71.8651,71.8651,71.5339,71.5339,800.0
2019-08-07 10:40:00,86.28,86.65,86.22,86.65,1300.0,71.4346,71.7409,71.3849,71.7409,1300.0
2019-08-07 10:50:00,86.66,86.75,86.66,86.75,300.0,71.7492,71.8237,71.7492,71.8237,300.0
2019-08-07 11:00:00,86.73,86.78,86.61,86.65,1100.0,71.8071,71.8485,71.7078,71.7409,1100.0
2019-08-07 11:10:00,86.54,86.64,86.49,86.49,1000.0,71.6498,71.7326,71.6084,71.6084,1000.0
2019-08-07 11:20:00,86.58,86.58,86.41,86.45,800.0,71.6829,71.6829,71.5422,71.5753,800.0
2019-08-07 11:30:00,86.4,86.44,86.37,86.44,500.0,71.5339,71.567,71.5091,71.567,500.0
2019-08-07 11:40:00,86.41,86.42,86.15,86.15,1455.0,71.5422,71.5505,71.3269,71.3269,1455.0
2019-08-07 11:50:00,86.24,86.34,86.21,86.34,976.0,71.4014,71.4842,71.3766,71.4842,976.0
2019-08-07 12:00:00,86.29,86.33,86.27,86.27,800.0,71.4428,71.476,71.4263,71.4263,800.0
2019-08-07 12:10:00,86.3,86.42,86.29,86.41,1648.0,71.4511,71.5505,71.4428,71.5422,1648.0
2019-08-07 12:20:00,86.37,86.66,86.37,86.66,1000.0,71.5091,71.7492,71.5091,71.7492,1000.0
2019-08-07 12:30:00,86.64,86.79,86.64,86.75,1000.0,71.7326,71.8568,71.7326,71.8237,1000.0
2019-08-07 12:40:00,86.8,86.8,86.75,86.75,600.0,71.8651,71.8651,71.8237,71.8237,600.0
2019-08-07 12:50:00,86.93,86.99,86.92,86.93,1127.0,71.9727,72.0224,71.9644,71.9727,1127.0
2019-08-07 13:00:00,87.02,87.02,86.89,86.93,1335.0,72.0472,72.0472,71.9396,71.9727,1335.0
2019-08-07 13:10:00,86.97,87.02,86.95,87.01,1106.0,72.0058,72.0472,71.9893,72.039,1106.0
2019-08-07 13:20:00,86.99,87.09,86.93,87.03,2000.0,72.0224,72.1052,71.9727,72.0555,2000.0
2019-08-07 13:30:00,87.09,87.13,87.04,87.13,1128.0,72.1052,72.1383,72.0638,72.1383,1128.0
2019-08-07 13:40:00,87.21,87.28,87.21,87.26,696.0,72.2045,72.2625,72.2045,72.2459,696.0
2019-08-07 13:50:00,87.29,87.29,87.09,87.11,500.0,72.2708,72.2708,72.1052,72.1217,500.0
2019-08-07 14:00:00,86.94,87.03,86.87,86.97,800.0,71.981,72.0555,71.923,72.0058,800.0
2019-08-07 14:10:00,86.96,87.06,86.92,86.92,900.0,71.9976,72.0803,71.9644,71.9644,900.0
2019-08-07 14:20:00,86.95,87.32,86.95,87.32,1000.0,71.9893,72.2956,71.9893,72.2956,1000.0
2019-08-07 14:30:00,87.35,87.43,87.32,87.35,600.0,72.3205,72.3867,72.2956,72.3205,600.0
2019-08-07 14:40:00,87.35,87.59,87.35,87.52,1300.0,72.3205,72.5192,72.3205,72.4612,1300.0
2019-08-07 14:50:00,87.52,87.66,87.52,87.64,1100.0,72.4612,72.5771,72.4612,72.5606,1100.0
2019-08-07 15:00:00,87.69,87.72,87.51,87.52,1288.0,72.602,72.6268,72.4529,72.4612,1288.0
2019-08-07 15:10:00,87.53,87.83,87.51,87.8,2023.0,72.4695,72.7179,72.4529,72.693,2023.0
2019-08-07 15:20:00,87.89,87.9,87.58,87.75,7464.0,72.7675,72.7758,72.5109,72.6516,7464.0
2019-08-07 15:30:00,87.77,87.84,87.52,87.52,3700.0,72.6682,72.7261,72.4612,72.4612,3700.0
2019-08-07 15:40:00,87.64,87.65,87.24,87.24,4331.0,72.5606,72.5688,72.2294,72.2294,4331.0
2019-08-07 15:50:00,87.21,87.31,87.13,87.26,8755.0,72.2045,72.2873,72.1383,72.2459,8755.0
2019-08-08 09:30:00,86.61,86.82,86.28,86.82,5005.0,71.7078,71.8816,71.4346,71.8816,5005.0
2019-08-08 09:40:00,86.91,86.95,86.81,86.84,1500.0,71.9562,71.9893,71.8734,71.8982,1500.0
2019-08-08 09:50:00,86.99,87.35,86.99,87.27,3500.0,72.0224,72.3205,72.0224,72.2542,3500.0
2019-08-08 10:00:00,87.3,87.53,87.25,87.53,2900.0,72.2791,72.4695,72.2377,72.4695,2900.0
2019-08-08 10:10:00,87.57,87.57,87.46,87.52,1100.0,72.5026,72.5026,72.4115,72.4612,1100.0
2019-08-08 10:20:00,87.64,87.78,87.62,87.62,4802.0,72.5606,72.6765,72.544,72.544,4802.0
2019-08-08 10:30:00,87.6,87.65,87.5,87.5,1827.0,72.5274,72.5688,72.4446,72.4446,1827.0
2019-08-08 10:40:00,87.51,87.57,87.48,87.57,2300.0,72.4529,72.5026,72.4281,72.5026,2300.0
2019-08-08 10:50:00,87.59,87.62,87.47,87.47,2100.0,72.5192,72.544,72.4198,72.4198,2100.0
2019-08-08 11:00:00,87.46,87.73,87.46,87.64,5792.0,72.4115,72.6351,72.4115,72.5606,5792.0
2019-08-08 11:10:00,87.61,87.77,87.5,87.77,700.0,72.5357,72.6682,72.4446,72.6682,700.0
2019-08-08 11:20:00,87.79,87.95,87.79,87.91,1300.0,72.6847,72.8172,72.6847,72.7841,1300.0
2019-08-08 11:30:00,87.93,87.95,87.85,87.9,4200.0,72.8007,72.8172,72.7344,72.7758,4200.0
2019-08-08 11:40:00,87.97,88.08,87.94,88.04,1200.0,72.8338,72.9248,72.8089,72.8917,1200.0
2019-08-08 11:50:00,87.97,88.16,87.97,88.16,4842.0,72.8338,72.9911,72.8338,72.9911,4842.0
2019-08-08 12:00:00,88.18,88.18,88.0,88.07,2500.0,73.0076,73.0076,72.8586,72.9166,2500.0
2019-08-08 12:10:00,88.08,88.21,88.07,88.2,14272.0,72.9248,73.0325,72.9166,73.0242,14272.0
2019-08-08 12:20:00,88.25,88.25,87.67,87.68,3793.0,73.0656,73.0656,72.5854,72.5937,3793.0
2019-08-08 12:30:00,87.67,87.8,87.58,87.75,2300.0,72.5854,72.693,72.5109,72.6516,2300.0
2019-08-08 12:40:00,87.84,87.84,87.74,87.74,600.0,72.7261,72.7261,72.6433,72.6433,600.0
2019-08-08 12:50:00,87.78,87.88,87.77,87.88,1100.0,72.6765,72.7593,72.6682,72.7593,1100.0
2019-08-08 13:00:00,87.87,87.99,87.86,87.94,4308.0,72.751,72.8503,72.7427,72.8089,4308.0
2019-08-08 13:10:00,87.95,87.95,87.57,87.57,2905.0,72.8172,72.8172,72.5026,72.5026,2905.0
2019-08-08 13:20:00,87.59,87.59,87.27,87.27,3616.0,72.5192,72.5192,72.2542,72.2542,3616.0
2019-08-08 13:30:00,87.28,87.32,87.11,87.11,6472.0,72.2625,72.2956,72.1217,72.1217,6472.0
2019-08-08 13:40:00,87.11,87.17,87.07,87.1,2200.0,72.1217,72.1714,72.0886,72.1135,2200.0
2019-08-08 13:50:00,87.18,87.26,87.17,87.26,1100.0,72.1797,72.2459,72.1714,72.2459,1100.0
2019-08-08 14:00:00,87.25,87.5,87.22,87.45,1300.0,72.2377,72.4446,72.2128,72.4032,1300.0
2019-08-08 14:10:00,87.46,87.46,87.35,87.37,1200.0,72.4115,72.4115,72.3205,72.337,1200.0
2019-08-08 14:20:00,87.38,87.56,87.38,87.56,900.0,72.3453,72.4943,72.3453,72.4943,900.0
2019-08-08 14:30:00,87.7,87.71,87.56,87.58,2400.0,72.6102,72.6185,72.4943,72.5109,2400.0
2019-08-08 14:40:00,87.59,87.62,87.53,87.6,3300.0,72.5192,72.544,72.4695,72.5274,3300.0
2019-08-08 14:50:00,87.61,87.87,87.59,87.77,1500.0,72.5357,72.751,72.5192,72.6682,1500.0
2019-08-08 15:00:00,87.79,87.89,87.79,87.82,1100.0,72.6847,72.7675,72.6847,72.7096,1100.0
2019-08-08 15:10:00,87.77,87.84,87.68,87.68,700.0,72.6682,72.7261,72.5937,72.5937,700.0
2019-08-08 15:20:00,87.76,87.77,87.66,87.73,1200.0,72.6599,72.6682,72.5771,72.6351,1200.0
2019-08-08 15:30:00,87.75,87.85,87.75,87.77,2079.0,72.6516,72.7344,72.6516,72.6682,2079.0
2019-08-08 15:40:00,87.78,88.02,87.78,87.93,3205.0,72.6765,72.8752,72.6765,72.8007,3205.0
2019-08-08 15:50:00,87.92,87.96,87.81,87.94,5686.0,72.7924,72.8255,72.7013,72.8089,5686.0
2019-08-09 09:30:00,87.97,88.24,87.84,87.84,600.0,72.8338,73.0573,72.7261,72.7261,600.0
2019-08-09 09:40:00,87.96,87.96,87.94,87.94,200.0,72.8255,72.8255,72.8089,72.8089,200.0
2019-08-09 09:50:00,88.07,88.07,88.01,88.01,600.0,72.9166,72.9166,72.8669,72.8669,600.0
2019-08-09 10:00:00,87.92,88.23,87.71,88.23,900.0,72.7924,73.049,72.6185,73.049,900.0
2019-08-09 10:10:00,88.12,88.16,87.91,87.91,800.0,72.958,72.9911,72.7841,72.7841,800.0
2019-08-09 10:20:00,87.94,87.94,87.8,87.89,1087.0,72.8089,72.8089,72.693,72.7675,1087.0
2019-08-09 10:30:00,87.89,87.89,87.69,87.69,800.0,72.7675,72.7675,72.602,72.602,800.0
2019-08-09 10:40:00,87.67,87.67,87.36,87.4,2300.0,72.5854,72.5854,72.3287,72.3618,2300.0
2019-08-09 10:50:00,87.47,88.01,87.47,88.01,992.0,72.4198,72.8669,72.4198,72.8669,992.0
2019-08-09 11:00:00,88.09,88.09,87.75,87.75,500.0,72.9331,72.9331,72.6516,72.6516,500.0
2019-08-09 11:10:00,87.8,87.93,87.8,87.93,200.0,72.693,72.8007,72.693,72.8007,200.0
2019-08-09 11:20:00,87.7,87.79,87.7,87.75,900.0,72.6102,72.6847,72.6102,72.6516,900.0
2019-08-09 11:30:00,87.74,88.03,87.74,87.99,1000.0,72.6433,72.8834,72.6433,72.8503,1000.0
2019-08-09 11:40:00,87.84,87.84,87.77,87.8,1100.0,72.7261,72.7261,72.6682,72.693,1100.0
2019-08-09 11:50:00,87.68,87.68,87.54,87.54,500.0,72.5937,72.5937,72.4778,72.4778,500.0
2019-08-09 12:00:00,87.77,87.77,87.74,87.74,300.0,72.6682,72.6682,72.6433,72.6433,300.0
2019-08-09 12:10:00,87.63,87.63,87.58,87.58,200.0,72.5523,72.5523,72.5109,72.5109,200.0
2019-08-09 12:20:00,87.58,87.58,87.58,87.58,0.0,72.5109,72.5109,72.5109,72.5109,0.0
2019-08-09 12:30:00,87.58,87.58,87.58,87.58,0.0,72.5109,72.5109,72.5109,72.5109,0.0
2019-08-09 12:40:00,87.73,87.73,87.64,87.64,660.0,72.6351,72.6351,72.5606,72.5606,660.0
2019-08-09 12:50:00,87.68,87.83,87.62,87.62,1100.0,72.5937,72.7179,72.544,72.544,1100.0
2019-08-09 13:00:00,87.63,87.63,87.58,87.61,642.0,72.5523,72.5523,72.5109,72.5357,642.0
2019-08-09 13:10:00,87.58,87.7,87.58,87.7,600.0,72.5109,72.6102,72.5109,72.6102,600.0
2019-08-09 13:20:00,87.72,87.73,87.7,87.7,400.0,72.6268,72.6351,72.6102,72.6102,400.0
2019-08-09 13:30:00,87.8,87.82,87.74,87.75,900.0,72.693,72.7096,72.6433,72.6516,900.0
2019-08-09 13:40:00,87.76,87.81,87.72,87.72,1000.0,72.6599,72.7013,72.6268,72.6268,1000.0
2019-08-09 13:50:00,87.73,87.73,87.72,87.72,300.0,72.6351,72.6351,72.6268,72.6268,300.0
2019-08-09 14:00:00,87.74,87.79,87.74,87.79,300.0,72.6433,72.6847,72.6433,72.6847,300.0
2019-08-09 14:10:00,87.79,87.8,87.72,87.8,300.0,72.6847,72.693,72.6268,72.693,300.0
2019-08-09 14:20:00,87.75,87.81,87.74,87.74,700.0,72.6516,72.7013,72.6433,72.6433,700.0
2019-08-09 14:30:00,87.76,87.76,87.63,87.63,400.0,72.6599,72.6599,72.5523,72.5523,400.0
2019-08-09 14:40:00,87.71,87.77,87.71,87.77,500.0,72.6185,72.6682,72.6185,72.6682,500.0
2019-08-09 14:50:00,87.73,87.79,87.72,87.75,1000.0,72.6351,72.6847,72.6268,72.6516,1000.0
2019-08-09 15:00:00,87.75,87.86,87.74,87.82,1800.0,72.6516,72.7427,72.6433,72.7096,1800.0
2019-08-09 15:10:00,87.86,87.96,87.86,87.95,1492.0,72.7427,72.8255,72.7427,72.8172,1492.0
2019-08-09 15:20:00,87.99,88.03,87.94,88.03,800.0,72.8503,72.8834,72.8089,72.8834,800.0
2019-08-09 15:30:00,88.11,88.2,88.11,88.16,1949.0,72.9497,73.0242,72.9497,72.9911,1949.0
2019-08-09 15:40:00,88.21,88.31,88.18,88.28,1800.0,73.0325,73.1153,73.0076,73.0904,1800.0
2019-08-09 15:50:00,88.27,88.44,88.25,88.36,4297.0,73.0822,73.2229,73.0656,73.1567,4297.0
2019-08-12 09:30:00,88.62,88.79,88.5,88.6,2100.0,73.3719,73.5127,73.2726,73.3554,2100.0
2019-08-12 09:40:00,88.6,88.81,88.57,88.81,1700.0,73.3554,73.5292,73.3305,73.5292,1700.0
2019-08-12 09:50:00,88.61,88.81,88.61,88.81,4400.0,73.3637,73.5292,73.3637,73.5292,4400.0
2019-08-12 10:00:00,88.61,88.68,88.61,88.62,1100.0,73.3637,73.4216,73.3637,73.3719,1100.0
2019-08-12 10:10:00,88.64,88.78,88.58,88.78,1000.0,73.3885,73.5044,73.3388,73.5044,1000.0
2019-08-12 10:20:00,88.71,88.71,88.56,88.59,1400.0,73.4464,73.4464,73.3223,73.3471,1400.0
2019-08-12 10:30:00,88.6,88.6,88.26,88.26,1974.0,73.3554,73.3554,73.0739,73.0739,1974.0
2019-08-12 10:40:00,88.29,88.43,88.29,88.41,5300.0,73.0987,73.2146,73.0987,73.1981,5300.0
2019-08-12 10:50:00,88.42,88.42,88.42,88.42,1000.0,73.2063,73.2063,73.2063,73.2063,1000.0
2019-08-12 11:00:00,88.42,88.57,88.0,88.0,5500.0,73.2063,73.3305,72.8586,72.8586,5500.0
2019-08-12 11:10:00,87.98,88.0,87.95,87.96,5005.0,72.8421,72.8586,72.8172,72.8255,5005.0
2019-08-12 11:20:00,87.98,88.33,87.98,88.33,790.0,72.8421,73.1318,72.8421,73.1318,790.0
2019-08-12 11:30:00,88.32,88.37,88.21,88.21,600.0,73.1236,73.1649,73.0325,73.0325,600.0
2019-08-12 11:40:00,88.18,88.18,88.13,88.13,400.0,73.0076,73.0076,72.9662,72.9662,400.0
2019-08-12 11:50:00,88.17,88.33,88.17,88.25,500.0,72.9994,73.1318,72.9994,73.0656,500.0
2019-08-12 12:00:00,88.24,88.31,88.24,88.31,3700.0,73.0573,73.1153,73.0573,73.1153,3700.0
2019-08-12 12:10:00,88.37,88.46,88.37,88.44,1400.0,73.1649,73.2395,73.1649,73.2229,1400.0
2019-08-12 12:20:00,88.51,88.54,88.37,88.37,1400.0,73.2809,73.3057,73.1649,73.1649,1400.0
2019-08-12 12:30:00,88.34,88.34,88.34,88.34,100.0,73.1401,73.1401,73.1401,73.1401,100.0
2019-08-12 12:40:00,88.36,88.36,88.34,88.34,200.0,73.1567,73.1567,73.1401,73.1401,200.0
2019-08-12 12:50:00,88.17,88.17,88.17,88.17,400.0,72.9994,72.9994,72.9994,72.9994,400.0
2019-08-12 13:00:00,88.17,88.17,88.09,88.11,2720.0,72.9994,72.9994,72.9331,72.9497,2720.0
2019-08-12 13:10:00,88.1,88.1,87.94,87.94,200.0,72.9414,72.9414,72.8089,72.8089,200.0
2019-08-12 13:20:00,88.05,88.06,88.05,88.06,200.0,72.9,72.9083,72.9,72.9083,200.0
2019-08-12 13:30:00,88.14,88.14,88.11,88.11,200.0,72.9745,72.9745,72.9497,72.9497,200.0
2019-08-12 13:40:00,88.03,88.03,87.84,87.84,300.0,72.8834,72.8834,72.7261,72.7261,300.0
2019-08-12 13:50:00,87.89,87.89,87.86,87.86,200.0,72.7675,72.7675,72.7427,72.7427,200.0
2019-08-12 14:00:00,87.72,87.81,87.72,87.8,300.0,72.6268,72.7013,72.6268,72.693,300.0
2019-08-12 14:10:00,87.86,87.86,87.67,87.67,500.0,72.7427,72.7427,72.5854,72.5854,500.0
2019-08-12 14:20:00,87.68,87.68,87.66,87.66,500.0,72.5937,72.5937,72.5771,72.5771,500.0
2019-08-12 14:30:00,87.65,87.79,87.65,87.79,400.0,72.5688,72.6847,72.5688,72.6847,400.0
2019-08-12 14:40:00,87.76,87.76,87.55,87.55,3113.0,72.6599,72.6599,72.486,72.486,3113.0
2019-08-12 14:50:00,87.51,87.51,87.4,87.43,1524.0,72.4529,72.4529,72.3618,72.3867,1524.0
2019-08-12 15:00:00,87.64,87.64,87.63,87.63,402.0,72.5606,72.5606,72.5523,72.5523,402.0
2019-08-12 15:10:00,87.59,87.59,87.59,87.59,100.0,72.5192,72.5192,72.5192,72.5192,100.0
2019-08-12 15:20:00,87.59,87.59,87.59,87.59,0.0,72.5192,72.5192,72.5192,72.5192,0.0
2019-08-12 15:30:00,87.88,87.89,87.88,87.89,200.0,72.7593,72.7675,72.7593,72.7675,200.0
2019-08-12 15:40:00,87.91,87.96,87.82,87.95,2031.0,72.7841,72.8255,72.7096,72.8172,2031.0
2019-08-12 15:50:00,87.91,88.02,87.91,88.0,3381.0,72.7841,72.8752,72.7841,72.8586,3381.0
2019-08-13 09:30:00,87.96,88.18,87.73,88.09,1200.0,72.8255,73.0076,72.6351,72.9331,1200.0
2019-08-13 09:40:00,88.03,88.03,87.74,87.98,1315.0,72.8834,72.8834,72.6433,72.8421,1315.0
2019-08-13 09:50:00,87.62,87.62,86.99,87.0,2400.0,72.544,72.544,72.0224,72.0307,2400.0
2019-08-13 10:00:00,86.89,86.89,86.48,86.48,1917.0,71.9396,71.9396,71.6001,71.6001,1917.0
2019-08-13 10:10:00,86.58,86.93,86.58,86.92,2049.0,71.6829,71.9727,71.6829,71.9644,2049.0
2019-08-13 10:20:00,86.88,87.16,86.88,87.09,600.0,71.9313,72.1631,71.9313,72.1052,600.0
2019-08-13 10:30:00,86.98,86.99,86.91,86.97,1674.0,72.0141,72.0224,71.9562,72.0058,1674.0
2019-08-13 10:40:00,86.99,86.99,86.78,86.78,200.0,72.0224,72.0224,71.8485,71.8485,200.0
2019-08-13 10:50:00,86.78,86.78,86.65,86.78,400.0,71.8485,71.8485,71.7409,71.8485,400.0
2019-08-13 11:00:00,86.58,86.7,86.58,86.68,500.0,71.6829,71.7823,71.6829,71.7657,500.0
2019-08-13 11:10:00,86.67,86.98,86.67,86.98,1100.0,71.7575,72.0141,71.7575,72.0141,1100.0
2019-08-13 11:20:00,86.93,86.93,86.84,86.89,600.0,71.9727,71.9727,71.8982,71.9396,600.0
2019-08-13 11:30:00,86.85,86.86,86.72,86.85,1000.0,71.9065,71.9148,71.7989,71.9065,1000.0
2019-08-13 11:40:00,86.94,86.99,86.91,86.99,400.0,71.981,72.0224,71.9562,72.0224,400.0
2019-08-13 11:50:00,87.23,87.4,87.23,87.36,900.0,72.2211,72.3618,72.2211,72.3287,900.0
2019-08-13 12:00:00,87.43,87.43,87.39,87.42,300.0,72.3867,72.3867,72.3536,72.3784,300.0
2019-08-13 12:10:00,87.37,87.61,87.37,87.61,700.0,72.337,72.5357,72.337,72.5357,700.0
2019-08-13 12:20:00,87.63,87.66,87.55,87.55,800.0,72.5523,72.5771,72.486,72.486,800.0
2019-08-13 12:30:00,87.64,87.64,87.56,87.56,400.0,72.5606,72.5606,72.4943,72.4943,400.0
2019-08-13 12:40:00,87.46,87.53,87.46,87.53,300.0,72.4115,72.4695,72.4115,72.4695,300.0
2019-08-13 12:50:00,87.52,87.52,87.4,87.4,300.0,72.4612,72.4612,72.3618,72.3618,300.0
2019-08-13 13:00:00,87.47,87.47,87.34,87.43,400.0,72.4198,72.4198,72.3122,72.3867,400.0
2019-08-13 13:10:00,87.38,87.38,87.19,87.25,1880.0,72.3453,72.3453,72.188,72.2377,1880.0
2019-08-13 13:20:00,87.18,87.28,87.13,87.28,600.0,72.1797,72.2625,72.1383,72.2625,600.0
2019-08-13 13:30:00,87.27,87.36,87.27,87.35,600.0,72.2542,72.3287,72.2542,72.3205,600.0
2019-08-13 13:40:00,87.35,87.4,87.33,87.4,400.0,72.3205,72.3618,72.3039,72.3618,400.0
2019-08-13 13:50:00,87.37,87.46,87.37,87.44,800.0,72.337,72.4115,72.337,72.395,800.0
2019-08-13 14:00:00,87.41,87.51,87.39,87.51,400.0,72.3701,72.4529,72.3536,72.4529,400.0
2019-08-13 14:10:00,87.51,87.51,87.46,87.48,800.0,72.4529,72.4529,72.4115,72.4281,800.0
2019-08-13 14:20:00,87.45,87.56,87.45,87.56,500.0,72.4032,72.4943,72.4032,72.4943,500.0
2019-08-13 14:30:00,87.55,87.55,87.55,87.55,100.0,72.486,72.486,72.486,72.486,100.0
2019-08-13 14:40:00,87.6,87.69,87.6,87.63,1100.0,72.5274,72.602,72.5274,72.5523,1100.0
2019-08-13 14:50:00,87.69,87.75,87.66,87.71,4600.0,72.602,72.6516,72.5771,72.6185,4600.0
2019-08-13 15:00:00,87.72,87.72,87.68,87.68,4100.0,72.6268,72.6268,72.5937,72.5937,4100.0
2019-08-13 15:10:00,87.69,87.78,87.67,87.78,2738.0,72.602,72.6765,72.5854,72.6765,2738.0
2019-08-13 15:20:00,87.72,87.78,87.67,87.73,6185.0,72.6268,72.6765,72.5854,72.6351,6185.0
2019-08-13 15:30:00,87.73,87.78,87.66,87.76,6399.0,72.6351,72.6765,72.5771,72.6599,6399.0
2019-08-13 15:40:00,87.77,87.8,87.71,87.78,7972.0,72.6682,72.693,72.6185,72.6765,7972.0
2019-08-13 15:50:00,87.8,87.87,87.75,87.85,16640.0,72.693,72.751,72.6516,72.7344,16640.0
2019-08-14 09:30:00,86.8,87.2,86.8,86.88,700.0,72.5874,72.9219,72.5874,72.6543,700.0
2019-08-14 09:40:00,87.01,87.08,86.72,87.02,1700.0,72.763,72.8215,72.5205,72.7714,1700.0
2019-08-14 09:50:00,87.28,87.28,87.09,87.17,2900.0,72.9888,72.9888,72.8299,72.8968,2900.0
2019-08-14 10:00:00,87.1,87.1,86.87,87.08,1300.0,72.8383,72.8383,72.6459,72.8215,1300.0
2019-08-14 10:10:00,87.23,87.23,87.08,87.1,1100.0,72.947,72.947,72.8215,72.8383,1100.0
2019-08-14 10:20:00,87.16,87.23,87.12,87.21,800.0,72.8884,72.947,72.855,72.9303,800.0
2019-08-14 10:30:00,87.26,87.37,87.26,87.37,300.0,72.9721,73.0641,72.9721,73.0641,300.0
2019-08-14 10:40:00,87.33,87.33,87.31,87.31,200.0,73.0306,73.0306,73.0139,73.0139,200.0
2019-08-14 10:50:00,87.35,87.38,87.32,87.32,600.0,73.0473,73.0724,73.0222,73.0222,600.0
2019-08-14 11:00:00,87.32,87.35,87.25,87.25,600.0,73.0222,73.0473,72.9637,72.9637,600.0
2019-08-14 11:10:00,87.34,87.34,87.11,87.13,700.0,73.039,73.039,72.8466,72.8634,700.0
2019-08-14 11:20:00,87.23,87.38,87.23,87.38,3695.0,72.947,73.0724,72.947,73.0724,3695.0
2019-08-14 11:30:00,87.43,87.49,87.38,87.49,800.0,73.1142,73.1644,73.0724,73.1644,800.0
2019-08-14 11:40:00,87.48,87.5,87.36,87.36,725.0,73.156,73.1728,73.0557,73.0557,725.0
2019-08-14 11:50:00,87.38,87.43,87.38,87.43,200.0,73.0724,73.1142,73.0724,73.1142,200.0
2019-08-14 12:00:00,87.43,87.43,87.23,87.23,2503.0,73.1142,73.1142,72.947,72.947,2503.0
2019-08-14 12:10:00,87.25,87.28,87.23,87.23,600.0,72.9637,72.9888,72.947,72.947,600.0
2019-08-14 12:20:00,87.36,87.37,87.36,87.37,300.0,73.0557,73.0641,73.0557,73.0641,300.0
2019-08-14 12:30:00,87.36,87.42,87.32,87.4,1326.0,73.0557,73.1059,73.0222,73.0891,1326.0
2019-08-14 12:40:00,87.32,87.35,87.16,87.16,900.0,73.0222,73.0473,72.8884,72.8884,900.0
2019-08-14 12:50:00,87.05,87.16,87.01,87.05,1200.0,72.7965,72.8884,72.763,72.7965,1200.0
2019-08-14 13:00:00,86.9,86.9,86.86,86.86,200.0,72.671,72.671,72.6376,72.6376,200.0
2019-08-14 13:10:00,86.88,87.03,86.88,87.0,1100.0,72.6543,72.7797,72.6543,72.7546,1100.0
2019-08-14 13:20:00,87.01,87.08,87.01,87.08,600.0,72.763,72.8215,72.763,72.8215,600.0
2019-08-14 13:30:00,87.21,87.37,87.21,87.32,1684.0,72.9303,73.0641,72.9303,73.0222,1684.0
2019-08-14 13:40:00,87.32,87.35,87.31,87.34,800.0,73.0222,73.0473,73.0139,73.039,800.0
2019-08-14 13:50:00,87.36,87.38,87.27,87.3,800.0,73.0557,73.0724,72.9804,73.0055,800.0
2019-08-14 14:00:00,87.23,87.28,87.22,87.28,500.0,72.947,72.9888,72.9386,72.9888,500.0
2019-08-14 14:10:00,87.25,87.25,87.2,87.2,400.0,72.9637,72.9637,72.9219,72.9219,400.0
2019-08-14 14:20:00,87.15,87.16,87.08,87.08,600.0,72.8801,72.8884,72.8215,72.8215,600.0
2019-08-14 14:30:00,87.07,87.07,86.93,86.95,700.0,72.8132,72.8132,72.6961,72.7128,700.0
2019-08-14 14:40:00,86.9,86.92,86.83,86.91,600.0,72.671,72.6877,72.6125,72.6794,600.0
2019-08-14 14:50:00,86.84,86.89,86.81,86.87,900.0,72.6208,72.6627,72.5958,72.6459,900.0
2019-08-14 15:00:00,86.83,87.02,86.83,87.02,480.0,72.6125,72.7714,72.6125,72.7714,480.0
2019-08-14 15:10:00,86.95,87.0,86.79,86.85,1800.0,72.7128,72.7546,72.579,72.6292,1800.0
2019-08-14 15:20:00,86.69,86.79,86.51,86.75,1700.0,72.4954,72.579,72.3449,72.5456,1700.0
2019-08-14 15:30:00,86.75,86.92,86.69,86.85,5265.0,72.5456,72.6877,72.4954,72.6292,5265.0
2019-08-14 15:40:00,86.76,86.88,86.63,86.76,2700.0,72.5539,72.6543,72.4452,72.5539,2700.0
2019-08-14 15:50:00,86.73,86.76,86.63,86.63,8228.0,72.5289,72.5539,72.4452,72.4452,8228.0
2019-08-15 09:30:00,86.77,87.04,86.65,86.8,1000.0,72.5623,72.7881,72.4619,72.5874,1000.0
2019-08-15 09:40:00,86.82,87.34,86.81,87.26,800.0,72.6041,73.039,72.5958,72.9721,800.0
2019-08-15 09:50:00,87.4,87.7,87.4,87.66,800.0,73.0891,73.34,73.0891,73.3066,800.0
2019-08-15 10:00:00,87.67,87.9,87.67,87.9,400.0,73.3149,73.5073,73.3149,73.5073,400.0
2019-08-15 10:10:00,88.05,88.05,87.8,88.0,1600.0,73.6327,73.6327,73.4236,73.5909,1600.0
2019-08-15 10:20:00,87.98,87.98,87.83,87.88,1700.0,73.5742,73.5742,73.4487,73.4906,1700.0
2019-08-15 10:30:00,87.82,87.93,87.77,87.93,700.0,73.4404,73.5324,73.3986,73.5324,700.0
2019-08-15 10:40:00,88.15,88.26,88.15,88.26,400.0,73.7163,73.8083,73.7163,73.8083,400.0
2019-08-15 10:50:00,88.17,88.17,87.9,87.93,900.0,73.7331,73.7331,73.5073,73.5324,900.0
2019-08-15 11:00:00,88.0,88.08,87.89,87.94,1400.0,73.5909,73.6578,73.4989,73.5407,1400.0
2019-08-15 11:10:00,87.98,88.13,87.98,88.13,800.0,73.5742,73.6996,73.5742,73.6996,800.0
2019-08-15 11:20:00,88.07,88.07,87.97,87.99,600.0,73.6494,73.6494,73.5658,73.5825,600.0
2019-08-15 11:30:00,88.0,88.08,88.0,88.08,300.0,73.5909,73.6578,73.5909,73.6578,300.0
2019-08-15 11:40:00,88.2,88.22,88.14,88.22,900.0,73.7582,73.7749,73.708,73.7749,900.0
2019-08-15 11:50:00,88.14,88.33,88.09,88.28,1820.0,73.708,73.8669,73.6662,73.8251,1820.0
2019-08-15 12:00:00,88.37,88.39,88.37,88.39,300.0,73.9003,73.917,73.9003,73.917,300.0
2019-08-15 12:10:00,88.32,88.32,88.29,88.3,400.0,73.8585,73.8585,73.8334,73.8418,400.0
2019-08-15 12:20:00,88.35,88.35,88.21,88.21,400.0,73.8836,73.8836,73.7665,73.7665,400.0
2019-08-15 12:30:00,88.18,88.21,88.11,88.16,2086.0,73.7414,73.7665,73.6829,73.7247,2086.0
2019-08-15 12:40:00,88.03,88.13,88.03,88.12,800.0,73.616,73.6996,73.616,73.6913,800.0
2019-08-15 12:50:00,88.01,88.21,88.01,88.21,500.0,73.5993,73.7665,73.5993,73.7665,500.0
2019-08-15 13:00:00,88.24,88.33,88.24,88.33,900.0,73.7916,73.8669,73.7916,73.8669,900.0
2019-08-15 13:10:00,88.47,88.47,88.33,88.43,900.0,73.9839,73.9839,73.8669,73.9505,900.0
2019-08-15 13:20:00,88.43,88.47,88.33,88.34,1400.0,73.9505,73.9839,73.8669,73.8752,1400.0
2019-08-15 13:30:00,88.36,88.41,88.28,88.28,1200.0,73.892,73.9338,73.8251,73.8251,1200.0
2019-08-15 13:40:00,88.23,88.24,87.85,87.85,1200.0,73.7832,73.7916,73.4655,73.4655,1200.0
2019-08-15 13:50:00,87.88,87.88,87.61,87.61,1100.0,73.4906,73.4906,73.2648,73.2648,1100.0
2019-08-15 14:00:00,87.58,87.79,87.58,87.73,1100.0,73.2397,73.4153,73.2397,73.3651,1100.0
2019-08-15 14:10:00,87.77,87.83,87.77,87.8,600.0,73.3986,73.4487,73.3986,73.4236,600.0
2019-08-15 14:20:00,87.85,88.09,87.85,88.09,1000.0,73.4655,73.6662,73.4655,73.6662,1000.0
2019-08-15 14:30:00,88.06,88.08,88.01,88.01,700.0,73.6411,73.6578,73.5993,73.5993,700.0
2019-08-15 14:40:00,88.01,88.07,88.01,88.05,890.0,73.5993,73.6494,73.5993,73.6327,890.0
2019-08-15 14:50:00,88.03,88.16,88.0,88.16,800.0,73.616,73.7247,73.5909,73.7247,800.0
2019-08-15 15:00:00,88.17,88.32,88.17,88.32,1000.0,73.7331,73.8585,73.7331,73.8585,1000.0
2019-08-15 15:10:00,88.32,88.32,88.14,88.14,700.0,73.8585,73.8585,73.708,73.708,700.0
2019-08-15 15:20:00,88.15,88.15,88.02,88.05,829.0,73.7163,73.7163,73.6076,73.6327,829.0
2019-08-15 15:30:00,88.06,88.08,87.91,88.08,1400.0,73.6411,73.6578,73.5156,73.6578,1400.0
2019-08-15 15:40:00,88.15,88.31,88.1,88.27,3000.0,73.7163,73.8501,73.6745,73.8167,3000.0
2019-08-15 15:50:00,88.32,88.45,88.3,88.3,5764.0,73.8585,73.9672,73.8418,73.8418,5764.0
2019-08-16 09:30:00,88.39,88.4,88.39,88.4,250.0,73.917,73.9254,73.917,73.9254,250.0
2019-08-16 09:40:00,88.28,88.32,88.28,88.32,200.0,73.8251,73.8585,73.8251,73.8585,200.0
2019-08-16 09:50:00,88.12,88.28,88.12,88.28,400.0,73.6913,73.8251,73.6913,73.8251,400.0
2019-08-16 10:00:00,88.24,88.24,88.15,88.19,300.0,73.7916,73.7916,73.7163,73.7498,300.0
2019-08-16 10:10:00,88.19,88.19,88.02,88.02,600.0,73.7498,73.7498,73.6076,73.6076,600.0
2019-08-16 10:20:00,87.96,88.54,87.96,88.48,1100.0,73.5575,74.0425,73.5575,73.9923,1100.0
2019-08-16 10:30:00,88.48,88.48,88.13,88.16,700.0,73.9923,73.9923,73.6996,73.7247,700.0
2019-08-16 10:40:00,88.4,88.45,88.4,88.42,360.0,73.9254,73.9672,73.9254,73.9421,360.0
2019-08-16 10:50:00,88.44,88.47,88.44,88.44,600.0,73.9589,73.9839,73.9589,73.9589,600.0
2019-08-16 11:00:00,88.46,88.61,88.45,88.56,1100.0,73.9756,74.101,73.9672,74.0592,1100.0
2019-08-16 11:10:00,88.61,88.61,88.4,88.41,600.0,74.101,74.101,73.9254,73.9338,600.0
2019-08-16 11:20:00,88.4,88.4,88.29,88.31,700.0,73.9254,73.9254,73.8334,73.8501,700.0
2019-08-16 11:30:00,88.33,88.48,88.33,88.4,800.0,73.8669,73.9923,73.8669,73.9254,800.0
2019-08-16 11:40:00,88.45,88.54,88.45,88.53,500.0,73.9672,74.0425,73.9672,74.0341,500.0
2019-08-16 11:50:00,88.55,88.64,88.55,88.56,600.0,74.0508,74.1261,74.0508,74.0592,600.0
2019-08-16 12:00:00,88.53,88.55,88.46,88.48,800.0,74.0341,74.0508,73.9756,73.9923,800.0
2019-08-16 12:10:00,88.44,88.55,88.44,88.48,500.0,73.9589,74.0508,73.9589,73.9923,500.0
2019-08-16 12:20:00,88.56,88.64,88.56,88.64,300.0,74.0592,74.1261,74.0592,74.1261,300.0
2019-08-16 12:30:00,88.59,88.68,88.59,88.68,300.0,74.0843,74.1596,74.0843,74.1596,300.0
2019-08-16 12:40:00,88.71,88.82,88.71,88.81,600.0,74.1846,74.2766,74.1846,74.2683,600.0
2019-08-16 12:50:00,88.87,88.87,88.8,88.83,500.0,74.3184,74.3184,74.2599,74.285,500.0
2019-08-16 13:00:00,88.8,88.85,88.77,88.85,800.0,74.2599,74.3017,74.2348,74.3017,800.0
2019-08-16 13:10:00,88.81,88.95,88.81,88.95,1041.0,74.2683,74.3853,74.2683,74.3853,1041.0
2019-08-16 13:20:00,88.92,88.92,88.87,88.87,300.0,74.3603,74.3603,74.3184,74.3184,300.0
2019-08-16 13:30:00,88.8,88.81,88.77,88.77,600.0,74.2599,74.2683,74.2348,74.2348,600.0
2019-08-16 13:40:00,88.77,88.87,88.77,88.87,6929.0,74.2348,74.3184,74.2348,74.3184,6929.0
2019-08-16 13:50:00,88.78,88.78,88.7,88.71,500.0,74.2432,74.2432,74.1763,74.1846,500.0
2019-08-16 14:00:00,88.64,88.68,88.62,88.62,700.0,74.1261,74.1596,74.1094,74.1094,700.0
2019-08-16 14:10:00,88.6,88.6,88.6,88.6,100.0,74.0927,74.0927,74.0927,74.0927,100.0
2019-08-16 14:20:00,88.7,88.7,88.62,88.62,300.0,74.1763,74.1763,74.1094,74.1094,300.0
2019-08-16 14:30:00,88.67,88.74,88.67,88.74,500.0,74.1512,74.2097,74.1512,74.2097,500.0
2019-08-16 14:40:00,88.77,88.77,88.67,88.69,400.0,74.2348,74.2348,74.1512,74.1679,400.0
2019-08-16 14:50:00,88.68,88.68,88.58,88.66,800.0,74.1596,74.1596,74.0759,74.1428,800.0
2019-08-16 15:00:00,88.67,88.73,88.66,88.67,900.0,74.1512,74.2014,74.1428,74.1512,900.0
2019-08-16 15:10:00,88.77,88.77,88.71,88.74,500.0,74.2348,74.2348,74.1846,74.2097,500.0
2019-08-16 15:20:00,88.64,88.7,88.6,88.67,1563.0,74.1261,74.1763,74.0927,74.1512,1563.0
2019-08-16 15:30:00,88.66,88.69,88.61,88.68,1931.0,74.1428,74.1679,74.101,74.1596,1931.0
2019-08-16 15:40:00,88.68,88.88,88.68,88.88,2200.0,74.1596,74.3268,74.1596,74.3268,2200.0
2019-08-16 15:50:00,88.89,89.05,88.8,88.82,8856.0,74.3352,74.469,74.2599,74.2766,8856.0
2019-08-19 09:30:00,88.49,88.6,88.33,88.6,700.0,74.0007,74.0927,73.8669,74.0927,700.0
2019-08-19 09:40:00,88.47,88.61,88.4,88.61,600.0,73.9839,74.101,73.9254,74.101,600.0
2019-08-19 09:50:00,88.64,88.69,88.61,88.69,400.0,74.1261,74.1679,74.101,74.1679,400.0
2019-08-19 10:00:00,88.65,88.87,88.65,88.79,931.0,74.1345,74.3184,74.1345,74.2515,931.0
2019-08-19 10:10:00,88.89,89.07,88.89,88.99,900.0,74.3352,74.4857,74.3352,74.4188,900.0
2019-08-19 10:20:00,88.91,88.91,88.79,88.87,600.0,74.3519,74.3519,74.2515,74.3184,600.0
2019-08-19 10:30:00,88.83,88.99,88.83,88.99,700.0,74.285,74.4188,74.285,74.4188,700.0
2019-08-19 10:40:00,88.94,88.97,88.94,88.97,300.0,74.377,74.4021,74.377,74.4021,300.0
2019-08-19 10:50:00,88.84,88.88,88.8,88.86,700.0,74.2934,74.3268,74.2599,74.3101,700.0
2019-08-19 11:00:00,88.92,88.95,88.88,88.94,700.0,74.3603,74.3853,74.3268,74.377,700.0
2019-08-19 11:10:00,89.04,89.14,88.97,89.03,800.0,74.4606,74.5442,74.4021,74.4522,800.0
2019-08-19 11:20:00,89.1,89.14,89.01,89.01,700.0,74.5108,74.5442,74.4355,74.4355,700.0
2019-08-19 11:30:00,88.87,89.01,88.87,88.89,1100.0,74.3184,74.4355,74.3184,74.3352,1100.0
2019-08-19 11:40:00,88.88,88.93,88.86,88.89,900.0,74.3268,74.3686,74.3101,74.3352,900.0
2019-08-19 11:50:00,88.89,89.16,88.89,89.16,1100.0,74.3352,74.561,74.3352,74.561,1100.0
2019-08-19 12:00:00,89.14,89.17,89.09,89.09,800.0,74.5442,74.5693,74.5024,74.5024,800.0
2019-08-19 12:10:00,88.93,89.01,88.93,89.0,700.0,74.3686,74.4355,74.3686,74.4272,700.0
2019-08-19 12:20:00,89.01,89.1,89.01,89.02,300.0,74.4355,74.5108,74.4355,74.4439,300.0
2019-08-19 12:30:00,89.14,89.14,89.14,89.14,300.0,74.5442,74.5442,74.5442,74.5442,300.0
2019-08-19 12:40:00,89.1,89.12,89.1,89.12,600.0,74.5108,74.5275,74.5108,74.5275,600.0
2019-08-19 12:50:00,89.15,89.15,89.14,89.14,300.0,74.5526,74.5526,74.5442,74.5442,300.0
2019-08-19 13:00:00,89.2,89.21,89.15,89.21,700.0,74.5944,74.6028,74.5526,74.6028,700.0
2019-08-19 13:10:00,89.16,89.28,89.16,89.27,600.0,74.561,74.6613,74.561,74.653,600.0
2019-08-19 13:20:00,89.29,89.29,89.18,89.23,900.0,74.6697,74.6697,74.5777,74.6195,900.0
2019-08-19 13:30:00,89.19,89.19,89.13,89.13,400.0,74.5861,74.5861,74.5359,74.5359,400.0
2019-08-19 13:40:00,89.15,89.25,89.15,89.23,1100.0,74.5526,74.6362,74.5526,74.6195,1100.0
2019-08-19 13:50:00,89.19,89.24,89.13,89.14,1600.0,74.5861,74.6279,74.5359,74.5442,1600.0
2019-08-19 14:00:00,89.12,89.15,89.08,89.11,1000.0,74.5275,74.5526,74.4941,74.5192,1000.0
2019-08-19 14:10:00,89.09,89.09,88.95,88.95,900.0,74.5024,74.5024,74.3853,74.3853,900.0
2019-08-19 14:20:00,88.89,88.95,88.89,88.93,881.0,74.3352,74.3853,74.3352,74.3686,881.0
2019-08-19 14:30:00,88.96,89.19,88.95,89.15,1548.0,74.3937,74.5861,74.3853,74.5526,1548.0
2019-08-19 14:40:00,89.17,89.17,89.07,89.08,800.0,74.5693,74.5693,74.4857,74.4941,800.0
2019-08-19 14:50:00,89.11,89.18,89.11,89.16,1100.0,74.5192,74.5777,74.5192,74.561,1100.0
2019-08-19 15:00:00,89.22,89.22,89.12,89.13,1600.0,74.6111,74.6111,74.5275,74.5359,1600.0
2019-08-19 15:10:00,89.13,89.2,89.13,89.14,700.0,74.5359,74.5944,74.5359,74.5442,700.0
2019-08-19 15:20:00,89.11,89.11,89.04,89.09,800.0,74.5192,74.5192,74.4606,74.5024,800.0
2019-08-19 15:30:00,89.07,89.51,89.07,89.47,1600.0,74.4857,74.8537,74.4857,74.8202,1600.0
2019-08-19 15:40:00,89.49,89.57,89.4,89.45,3000.0,74.8369,74.9038,74.7617,74.8035,3000.0
2019-08-19 15:50:00,89.51,89.53,89.43,89.45,8764.0,74.8537,74.8704,74.7868,74.8035,8764.0
2019-08-20 09:30:00,89.83,90.14,89.22,89.36,2908.0,75.1213,75.3805,74.6111,74.7282,2908.0
2019-08-20 09:40:00,89.45,89.57,89.36,89.51,1821.0,74.8035,74.9038,74.7282,74.8537,1821.0
2019-08-20 09:50:00,89.59,89.77,89.24,89.24,1300.0,74.9206,75.0711,74.6279,74.6279,1300.0
2019-08-20 10:00:00,89.32,89.33,89.08,89.21,3960.0,74.6948,74.7031,74.4941,74.6028,3960.0
2019-08-20 10:10:00,89.16,89.3,89.16,89.3,2230.0,74.561,74.678,74.561,74.678,2230.0
2019-08-20 10:20:00,89.3,89.34,89.14,89.27,1100.0,74.678,74.7115,74.5442,74.653,1100.0
2019-08-20 10:30:00,89.26,89.3,89.23,89.3,700.0,74.6446,74.678,74.6195,74.678,700.0
2019-08-20 10:40:00,89.23,89.34,89.2,89.2,2665.0,74.6195,74.7115,74.5944,74.5944,2665.0
2019-08-20 10:50:00,89.19,89.4,89.19,89.4,2400.0,74.5861,74.7617,74.5861,74.7617,2400.0
2019-08-20 11:00:00,89.38,89.43,89.36,89.36,600.0,74.7449,74.7868,74.7282,74.7282,600.0
2019-08-20 11:10:00,89.39,89.44,89.39,89.43,382.0,74.7533,74.7951,74.7533,74.7868,382.0
2019-08-20 11:20:00,89.39,89.39,89.24,89.24,800.0,74.7533,74.7533,74.6279,74.6279,800.0
2019-08-20 11:30:00,89.26,89.26,89.19,89.2,500.0,74.6446,74.6446,74.5861,74.5944,500.0
2019-08-20 11:40:00,89.26,89.3,89.2,89.3,1200.0,74.6446,74.678,74.5944,74.678,1200.0
2019-08-20 11:50:00,89.35,89.35,89.27,89.27,300.0,74.7199,74.7199,74.653,74.653,300.0
2019-08-20 12:00:00,89.29,89.35,89.29,89.35,300.0,74.6697,74.7199,74.6697,74.7199,300.0
2019-08-20 12:10:00,89.35,89.36,89.35,89.35,460.0,74.7199,74.7282,74.7199,74.7199,460.0
2019-08-20 12:20:00,89.36,89.37,89.36,89.37,200.0,74.7282,74.7366,74.7282,74.7366,200.0
2019-08-20 12:30:00,89.4,89.41,89.27,89.27,400.0,74.7617,74.77,74.653,74.653,400.0
2019-08-20 12:40:00,89.3,89.33,89.28,89.32,500.0,74.678,74.7031,74.6613,74.6948,500.0
2019-08-20 12:50:00,89.37,89.43,89.37,89.42,500.0,74.7366,74.7868,74.7366,74.7784,500.0
2019-08-20 13:00:00,89.38,89.38,89.38,89.38,200.0,74.7449,74.7449,74.7449,74.7449,200.0
2019-08-20 13:10:00,89.38,89.38,89.27,89.27,400.0,74.7449,74.7449,74.653,74.653,400.0
2019-08-20 13:20:00,89.23,89.35,89.2,89.28,2238.0,74.6195,74.7199,74.5944,74.6613,2238.0
2019-08-20 13:30:00,89.25,89.31,89.1,89.16,3768.0,74.6362,74.6864,74.5108,74.561,3768.0
2019-08-20 13:40:00,89.17,89.22,89.12,89.16,3672.0,74.5693,74.6111,74.5275,74.561,3672.0
2019-08-20 13:50:00,89.19,89.22,89.09,89.17,22087.0,74.5861,74.6111,74.5024,74.5693,22087.0
2019-08-20 14:00:00,89.11,89.11,88.82,88.91,1600.0,74.5192,74.5192,74.2766,74.3519,1600.0
2019-08-20 14:10:00,88.96,88.97,88.93,88.93,508.0,74.3937,74.4021,74.3686,74.3686,508.0
2019-08-20 14:20:00,88.94,89.0,88.94,88.99,500.0,74.377,74.4272,74.377,74.4188,500.0
2019-08-20 14:30:00,88.98,89.03,88.94,88.94,1366.0,74.4104,74.4522,74.377,74.377,1366.0
2019-08-20 14:40:00,88.95,88.96,88.78,88.87,1100.0,74.3853,74.3937,74.2432,74.3184,1100.0
2019-08-20 14:50:00,88.85,88.88,88.84,88.88,600.0,74.3017,74.3268,74.2934,74.3268,600.0
2019-08-20 15:00:00,88.81,88.85,88.81,88.84,945.0,74.2683,74.3017,74.2683,74.2934,945.0
2019-08-20 15:10:00,88.82,88.93,88.79,88.93,766.0,74.2766,74.3686,74.2515,74.3686,766.0
2019-08-20 15:20:00,88.84,88.86,88.82,88.86,900.0,74.2934,74.3101,74.2766,74.3101,900.0
2019-08-20 15:30:00,88.89,88.89,88.67,88.73,3454.0,74.3352,74.3352,74.1512,74.2014,3454.0
2019-08-20 15:40:00,88.68,88.69,88.6,88.62,965.0,74.1596,74.1679,74.0927,74.1094,965.0
2019-08-20 15:50:00,88.63,88.63,88.56,88.61,2500.0,74.1177,74.1177,74.0592,74.101,2500.0
2019-08-21 09:30:00,88.25,88.74,88.25,88.69,1100.0,73.8,74.2097,73.8,74.1679,1100.0
2019-08-21 09:40:00,88.61,88.61,88.48,88.54,600.0,74.101,74.101,73.9923,74.0425,600.0
2019-08-21 09:50:00,88.57,89.04,88.57,88.95,2044.0,74.0676,74.4606,74.0676,74.3853,2044.0
2019-08-21 10:00:00,89.02,89.03,88.88,88.95,900.0,74.4439,74.4522,74.3268,74.3853,900.0
2019-08-21 10:10:00,88.84,89.01,88.84,89.01,300.0,74.2934,74.4355,74.2934,74.4355,300.0
2019-08-21 10:20:00,89.01,89.12,89.01,89.04,500.0,74.4355,74.5275,74.4355,74.4606,500.0
2019-08-21 10:30:00,89.09,89.11,89.02,89.1,1000.0,74.5024,74.5192,74.4439,74.5108,1000.0
2019-08-21 10:40:00,89.12,89.15,89.12,89.15,379.0,74.5275,74.5526,74.5275,74.5526,379.0
2019-08-21 10:50:00,89.15,89.34,89.15,89.34,400.0,74.5526,74.7115,74.5526,74.7115,400.0
2019-08-21 11:00:00,89.25,89.25,89.17,89.17,640.0,74.6362,74.6362,74.5693,74.5693,640.0
2019-08-21 11:10:00,89.18,89.24,89.09,89.09,600.0,74.5777,74.6279,74.5024,74.5024,600.0
2019-08-21 11:20:00,89.19,89.21,89.19,89.2,500.0,74.5861,74.6028,74.5861,74.5944,500.0
2019-08-21 11:30:00,89.19,89.19,89.12,89.12,200.0,74.5861,74.5861,74.5275,74.5275,200.0
2019-08-21 11:40:00,89.06,89.23,89.05,89.23,500.0,74.4773,74.6195,74.469,74.6195,500.0
2019-08-21 11:50:00,89.22,89.24,89.16,89.16,300.0,74.6111,74.6279,74.561,74.561,300.0
2019-08-21 12:00:00,89.24,89.25,89.16,89.16,666.0,74.6279,74.6362,74.561,74.561,666.0
2019-08-21 12:10:00,89.15,89.15,89.06,89.06,500.0,74.5526,74.5526,74.4773,74.4773,500.0
2019-08-21 12:20:00,88.96,88.96,88.73,88.73,600.0,74.3937,74.3937,74.2014,74.2014,600.0
2019-08-21 12:30:00,88.78,88.85,88.76,88.85,300.0,74.2432,74.3017,74.2265,74.3017,300.0
2019-08-21 12:40:00,88.8,88.91,88.8,88.91,600.0,74.2599,74.3519,74.2599,74.3519,600.0
2019-08-21 12:50:00,88.91,88.95,88.9,88.95,400.0,74.3519,74.3853,74.3435,74.3853,400.0
2019-08-21 13:00:00,88.84,88.89,88.84,88.89,300.0,74.2934,74.3352,74.2934,74.3352,300.0
2019-08-21 13:10:00,88.89,88.92,88.89,88.92,200.0,74.3352,74.3603,74.3352,74.3603,200.0
2019-08-21 13:20:00,88.89,88.89,88.89,88.89,100.0,74.3352,74.3352,74.3352,74.3352,100.0
2019-08-21 13:30:00,88.95,88.95,88.88,88.88,300.0,74.3853,74.3853,74.3268,74.3268,300.0
2019-08-21 13:40:00,88.83,88.89,88.83,88.89,400.0,74.285,74.3352,74.285,74.3352,400.0
2019-08-21 13:50:00,88.87,88.88,88.85,88.86,400.0,74.3184,74.3268,74.3017,74.3101,400.0
2019-08-21 14:00:00,88.65,88.93,88.63,88.93,600.0,74.1345,74.3686,74.1177,74.3686,600.0
2019-08-21 14:10:00,88.83,89.0,88.83,88.99,2500.0,74.285,74.4272,74.285,74.4188,2500.0
2019-08-21 14:20:00,88.84,88.91,88.84,88.91,400.0,74.2934,74.3519,74.2934,74.3519,400.0
2019-08-21 14:30:00,89.0,89.0,88.87,88.87,700.0,74.4272,74.4272,74.3184,74.3184,700.0
2019-08-21 14:40:00,88.94,88.94,88.82,88.82,1000.0,74.377,74.377,74.2766,74.2766,1000.0
2019-08-21 14:50:00,88.84,88.95,88.83,88.93,800.0,74.2934,74.3853,74.285,74.3686,800.0
2019-08-21 15:00:00,88.9,88.97,88.9,88.92,600.0,74.3435,74.4021,74.3435,74.3603,600.0
2019-08-21 15:10:00,89.03,89.04,89.01,89.01,800.0,74.4522,74.4606,74.4355,74.4355,800.0
2019-08-21 15:20:00,89.01,89.02,88.95,88.99,4500.0,74.4355,74.4439,74.3853,74.4188,4500.0
2019-08-21 15:30:00,88.99,89.02,88.96,89.02,7100.0,74.4188,74.4439,74.3937,74.4439,7100.0
2019-08-21 15:40:00,89.02,89.02,88.93,88.93,2600.0,74.4439,74.4439,74.3686,74.3686,2600.0
2019-08-21 15:50:00,88.94,89.05,88.92,88.92,2600.0,74.377,74.469,74.3603,74.3603,2600.0
2019-08-22 09:30:00,88.75,89.02,88.68,89.02,700.0,74.2181,74.4439,74.1596,74.4439,700.0
2019-08-22 09:40:00,89.02,89.08,89.02,89.08,200.0,74.4439,74.4941,74.4439,74.4941,200.0
2019-08-22 09:50:00,89.22,89.23,88.95,88.98,700.0,74.6111,74.6195,74.3853,74.4104,700.0
2019-08-22 10:00:00,89.06,89.18,89.06,89.18,200.0,74.4773,74.5777,74.4773,74.5777,200.0
2019-08-22 10:10:00,89.01,89.01,89.01,89.01,100.0,74.4355,74.4355,74.4355,74.4355,100.0
2019-08-22 10:20:00,88.88,88.92,88.88,88.92,300.0,74.3268,74.3603,74.3268,74.3603,300.0
2019-08-22 10:30:00,88.88,88.88,88.88,88.88,100.0,74.3268,74.3268,74.3268,74.3268,100.0
2019-08-22 10:40:00,88.56,88.62,88.51,88.61,1100.0,74.0592,74.1094,74.0174,74.101,1100.0
2019-08-22 10:50:00,88.61,88.61,88.61,88.61,0.0,74.101,74.101,74.101,74.101,0.0
2019-08-22 11:00:00,88.38,88.44,88.36,88.44,400.0,73.9087,73.9589,73.892,73.9589,400.0
2019-08-22 11:10:00,88.49,88.49,88.36,88.36,400.0,74.0007,74.0007,73.892,73.892,400.0
2019-08-22 11:20:00,88.37,88.44,88.37,88.44,300.0,73.9003,73.9589,73.9003,73.9589,300.0
2019-08-22 11:30:00,88.48,88.52,88.42,88.42,500.0,73.9923,74.0258,73.9421,73.9421,500.0
2019-08-22 11:40:00,88.41,88.41,88.34,88.34,400.0,73.9338,73.9338,73.8752,73.8752,400.0
2019-08-22 11:50:00,88.36,88.5,88.36,88.5,400.0,73.892,74.009,73.892,74.009,400.0
2019-08-22 12:00:00,88.38,88.42,88.38,88.42,600.0,73.9087,73.9421,73.9087,73.9421,600.0
2019-08-22 12:10:00,88.35,88.4,88.33,88.4,1308.0,73.8836,73.9254,73.8669,73.9254,1308.0
2019-08-22 12:20:00,88.43,88.44,88.29,88.29,400.0,73.9505,73.9589,73.8334,73.8334,400.0
2019-08-22 12:30:00,88.24,88.28,88.24,88.28,300.0,73.7916,73.8251,73.7916,73.8251,300.0
2019-08-22 12:40:00,88.59,88.59,88.59,88.59,100.0,74.0843,74.0843,74.0843,74.0843,100.0
2019-08-22 12:50:00,88.7,88.7,88.69,88.69,400.0,74.1763,74.1763,74.1679,74.1679,400.0
2019-08-22 13:00:00,88.78,88.78,88.78,88.78,100.0,74.2432,74.2432,74.2432,74.2432,100.0
2019-08-22 13:10:00,88.79,88.79,88.79,88.79,100.0,74.2515,74.2515,74.2515,74.2515,100.0
2019-08-22 13:20:00,88.76,88.76,88.76,88.76,100.0,74.2265,74.2265,74.2265,74.2265,100.0
2019-08-22 13:30:00,88.82,88.82,88.8,88.8,700.0,74.2766,74.2766,74.2599,74.2599,700.0
2019-08-22 13:40:00,88.79,88.79,88.69,88.69,1100.0,74.2515,74.2515,74.1679,74.1679,1100.0
2019-08-22 13:50:00,88.63,88.63,88.63,88.63,100.0,74.1177,74.1177,74.1177,74.1177,100.0
2019-08-22 14:00:00,88.65,88.75,88.65,88.74,700.0,74.1345,74.2181,74.1345,74.2097,700.0
2019-08-22 14:10:00,88.8,88.8,88.8,88.8,200.0,74.2599,74.2599,74.2599,74.2599,200.0
2019-08-22 14:20:00,88.79,88.79,88.64,88.64,600.0,74.2515,74.2515,74.1261,74.1261,600.0
2019-08-22 14:30:00,88.67,88.84,88.67,88.84,400.0,74.1512,74.2934,74.1512,74.2934,400.0
2019-08-22 14:40:00,88.85,88.9,88.75,88.9,900.0,74.3017,74.3435,74.2181,74.3435,900.0
2019-08-22 14:50:00,88.92,88.92,88.8,88.8,1311.0,74.3603,74.3603,74.2599,74.2599,1311.0
2019-08-22 15:00:00,88.79,88.79,88.69,88.76,300.0,74.2515,74.2515,74.1679,74.2265,300.0
2019-08-22 15:10:00,88.8,88.8,88.73,88.73,400.0,74.2599,74.2599,74.2014,74.2014,400.0
2019-08-22 15:20:00,88.7,88.72,88.7,88.72,696.0,74.1763,74.193,74.1763,74.193,696.0
2019-08-22 15:30:00,88.75,88.77,88.69,88.72,405.0,74.2181,74.2348,74.1679,74.193,405.0
2019-08-22 15:40:00,88.72,88.76,88.7,88.76,1800.0,74.193,74.2265,74.1763,74.2265,1800.0
2019-08-22 15:50:00,88.9,88.96,88.88,88.9,3700.0,74.3435,74.3937,74.3268,74.3435,3700.0
2019-08-23 09:30:00,89.2,89.67,89.12,89.65,2894.0,74.5944,74.9875,74.5275,74.9707,2894.0
2019-08-23 09:40:00,89.73,89.8,89.63,89.68,1100.0,75.0376,75.0962,74.954,74.9958,1100.0
2019-08-23 09:50:00,89.79,89.83,89.6,89.6,1300.0,75.0878,75.1213,74.9289,74.9289,1300.0
2019-08-23 10:00:00,89.59,89.95,89.53,89.91,2800.0,74.9206,75.2216,74.8704,75.1882,2800.0
2019-08-23 10:10:00,89.85,90.15,89.81,90.06,2605.0,75.138,75.3889,75.1045,75.3136,2605.0
2019-08-23 10:20:00,90.04,90.07,90.02,90.03,1500.0,75.2969,75.322,75.2801,75.2885,1500.0
2019-08-23 10:30:00,89.98,90.05,89.8,89.83,2100.0,75.2467,75.3052,75.0962,75.1213,2100.0
2019-08-23 10:40:00,89.94,90.05,89.91,89.95,2200.0,75.2132,75.3052,75.1882,75.2216,2200.0
2019-08-23 10:50:00,90.08,90.1,89.89,89.9,1300.0,75.3303,75.347,75.1714,75.1798,1300.0
2019-08-23 11:00:00,89.73,89.78,89.21,89.23,5000.0,75.0376,75.0794,74.6028,74.6195,5000.0
2019-08-23 11:10:00,89.03,89.47,89.03,89.4,7101.0,74.4522,74.8202,74.4522,74.7617,7101.0
2019-08-23 11:20:00,89.36,89.36,88.96,89.03,3100.0,74.7282,74.7282,74.3937,74.4522,3100.0
2019-08-23 11:30:00,89.04,89.04,88.97,89.04,1493.0,74.4606,74.4606,74.4021,74.4606,1493.0
2019-08-23 11:40:00,88.97,89.06,88.9,88.92,1100.0,74.4021,74.4773,74.3435,74.3603,1100.0
2019-08-23 11:50:00,88.98,89.09,88.97,89.02,1600.0,74.4104,74.5024,74.4021,74.4439,1600.0
2019-08-23 12:00:00,88.96,89.05,88.87,88.9,3662.0,74.3937,74.469,74.3184,74.3435,3662.0
2019-08-23 12:10:00,88.89,88.93,88.85,88.91,1300.0,74.3352,74.3686,74.3017,74.3519,1300.0
2019-08-23 12:20:00,88.81,88.86,88.78,88.79,1400.0,74.2683,74.3101,74.2432,74.2515,1400.0
2019-08-23 12:30:00,88.76,88.79,88.59,88.59,1108.0,74.2265,74.2515,74.0843,74.0843,1108.0
2019-08-23 12:40:00,88.63,88.67,88.49,88.51,2100.0,74.1177,74.1512,74.0007,74.0174,2100.0
2019-08-23 12:50:00,88.46,88.52,88.41,88.52,1000.0,73.9756,74.0258,73.9338,74.0258,1000.0
2019-08-23 13:00:00,88.48,88.58,88.44,88.44,1400.0,73.9923,74.0759,73.9589,73.9589,1400.0
2019-08-23 13:10:00,88.53,88.65,88.51,88.57,1923.0,74.0341,74.1345,74.0174,74.0676,1923.0
2019-08-23 13:20:00,88.55,88.57,88.47,88.51,1000.0,74.0508,74.0676,73.9839,74.0174,1000.0
2019-08-23 13:30:00,88.47,88.56,88.43,88.54,1800.0,73.9839,74.0592,73.9505,74.0425,1800.0
2019-08-23 13:40:00,88.46,88.57,88.46,88.55,2200.0,73.9756,74.0676,73.9756,74.0508,2200.0
2019-08-23 13:50:00,88.53,88.69,88.52,88.52,1900.0,74.0341,74.1679,74.0258,74.0258,1900.0
2019-08-23 14:00:00,88.52,88.66,88.52,88.59,600.0,74.0258,74.1428,74.0258,74.0843,600.0
2019-08-23 14:10:00,88.6,88.6,88.34,88.35,1800.0,74.0927,74.0927,73.8752,73.8836,1800.0
2019-08-23 14:20:00,88.36,88.43,88.3,88.43,1400.0,73.892,73.9505,73.8418,73.9505,1400.0
2019-08-23 14:30:00,88.47,88.5,88.47,88.49,800.0,73.9839,74.009,73.9839,74.0007,800.0
2019-08-23 14:40:00,88.37,88.44,88.25,88.25,1400.0,73.9003,73.9589,73.8,73.8,1400.0
2019-08-23 14:50:00,88.21,88.29,88.16,88.22,2000.0,73.7665,73.8334,73.7247,73.7749,2000.0
2019-08-23 15:00:00,88.2,88.25,88.15,88.25,2600.0,73.7582,73.8,73.7163,73.8,2600.0
2019-08-23 15:10:00,88.21,88.21,87.98,88.09,2200.0,73.7665,73.7665,73.5742,73.6662,2200.0
2019-08-23 15:20:00,88.14,88.15,87.96,87.96,1800.0,73.708,73.7163,73.5575,73.5575,1800.0
2019-08-23 15:30:00,87.95,87.95,87.75,87.76,3000.0,73.5491,73.5491,73.3818,73.3902,3000.0
2019-08-23 15:40:00,87.73,87.86,87.68,87.73,2100.0,73.3651,73.4738,73.3233,73.3651,2100.0
2019-08-23 15:50:00,87.67,87.77,87.42,87.73,10475.0,73.3149,73.3986,73.1059,73.3651,10475.0
2019-08-26 09:30:00,88.03,88.29,87.59,88.16,2400.0,73.616,73.8334,73.248,73.7247,2400.0
2019-08-26 09:40:00,88.2,88.65,88.2,88.53,700.0,73.7582,74.1345,73.7582,74.0341,700.0
2019-08-26 09:50:00,88.44,88.58,88.44,88.45,800.0,73.9589,74.0759,73.9589,73.9672,800.0
2019-08-26 10:00:00,88.03,88.09,87.93,87.97,1307.0,73.616,73.6662,73.5324,73.5658,1307.0
2019-08-26 10:10:00,88.11,88.22,88.09,88.22,700.0,73.6829,73.7749,73.6662,73.7749,700.0
2019-08-26 10:20:00,88.1,88.1,87.96,87.98,700.0,73.6745,73.6745,73.5575,73.5742,700.0
2019-08-26 10:30:00,87.96,88.04,87.8,87.89,1100.0,73.5575,73.6244,73.4236,73.4989,1100.0
2019-08-26 10:40:00,87.9,88.0,87.84,87.96,700.0,73.5073,73.5909,73.4571,73.5575,700.0
2019-08-26 10:50:00,87.96,88.07,87.93,87.98,1800.0,73.5575,73.6494,73.5324,73.5742,1800.0
2019-08-26 11:00:00,88.01,88.11,88.0,88.04,2200.0,73.5993,73.6829,73.5909,73.6244,2200.0
2019-08-26 11:10:00,88.09,88.41,88.03,88.24,1163.0,73.6662,73.9338,73.616,73.7916,1163.0
2019-08-26 11:20:00,88.23,88.25,88.17,88.21,1216.0,73.7832,73.8,73.7331,73.7665,1216.0
2019-08-26 11:30:00,88.18,88.24,88.18,88.24,2861.0,73.7414,73.7916,73.7414,73.7916,2861.0
2019-08-26 11:40:00,88.24,88.28,88.24,88.26,1511.0,73.7916,73.8251,73.7916,73.8083,1511.0
2019-08-26 11:50:00,88.31,88.32,88.14,88.15,2900.0,73.8501,73.8585,73.708,73.7163,2900.0
2019-08-26 12:00:00,88.18,88.23,88.16,88.22,1870.0,73.7414,73.7832,73.7247,73.7749,1870.0
2019-08-26 12:10:00,88.26,88.28,88.12,88.18,3010.0,73.8083,73.8251,73.6913,73.7414,3010.0
2019-08-26 12:20:00,88.25,88.48,88.25,88.48,3562.0,73.8,73.9923,73.8,73.9923,3562.0
2019-08-26 12:30:00,88.53,88.53,88.48,88.51,1000.0,74.0341,74.0341,73.9923,74.0174,1000.0
2019-08-26 12:40:00,88.41,88.5,88.41,88.47,500.0,73.9338,74.009,73.9338,73.9839,500.0
2019-08-26 12:50:00,88.45,88.5,88.45,88.5,300.0,73.9672,74.009,73.9672,74.009,300.0
2019-08-26 13:00:00,88.44,88.48,88.44,88.47,600.0,73.9589,73.9923,73.9589,73.9839,600.0
2019-08-26 13:10:00,88.43,88.43,88.43,88.43,100.0,73.9505,73.9505,73.9505,73.9505,100.0
2019-08-26 13:20:00,88.43,88.43,88.33,88.35,2656.0,73.9505,73.9505,73.8669,73.8836,2656.0
2019-08-26 13:30:00,88.34,88.35,88.27,88.35,434.0,73.8752,73.8836,73.8167,73.8836,434.0
2019-08-26 13:40:00,88.32,88.37,88.32,88.37,600.0,73.8585,73.9003,73.8585,73.9003,600.0
2019-08-26 13:50:00,88.37,88.37,88.18,88.18,2562.0,73.9003,73.9003,73.7414,73.7414,2562.0
2019-08-26 14:00:00,88.21,88.23,88.13,88.13,300.0,73.7665,73.7832,73.6996,73.6996,300.0
2019-08-26 14:10:00,88.15,88.15,88.04,88.04,300.0,73.7163,73.7163,73.6244,73.6244,300.0
2019-08-26 14:20:00,88.0,88.0,88.0,88.0,100.0,73.5909,73.5909,73.5909,73.5909,100.0
2019-08-26 14:30:00,88.14,88.17,88.07,88.08,900.0,73.708,73.7331,73.6494,73.6578,900.0
2019-08-26 14:40:00,88.1,88.11,88.07,88.09,1200.0,73.6745,73.6829,73.6494,73.6662,1200.0
2019-08-26 14:50:00,88.06,88.07,87.96,88.07,1319.0,73.6411,73.6494,73.5575,73.6494,1319.0
2019-08-26 15:00:00,88.07,88.15,88.07,88.08,1307.0,73.6494,73.7163,73.6494,73.6578,1307.0
2019-08-26 15:10:00,88.16,88.25,88.14,88.22,1102.0,73.7247,73.8,73.708,73.7749,1102.0
2019-08-26 15:20:00,88.2,88.23,88.18,88.18,1201.0,73.7582,73.7832,73.7414,73.7414,1201.0
2019-08-26 15:30:00,88.2,88.29,88.17,88.26,2200.0,73.7582,73.8334,73.7331,73.8083,2200.0
2019-08-26 15:40:00,88.27,88.43,88.26,88.41,2000.0,73.8167,73.9505,73.8083,73.9338,2000.0
2019-08-26 15:50:00,88.42,88.72,88.42,88.58,9015.0,73.9421,74.193,73.9421,74.0759,9015.0
2019-08-27 09:30:00,89.68,89.72,89.67,89.68,400.0,74.9958,75.0293,74.9875,74.9958,400.0
2019-08-27 09:40:00,89.58,89.72,89.58,89.72,300.0,74.9122,75.0293,74.9122,75.0293,300.0
2019-08-27 09:50:00,89.74,89.75,89.64,89.64,600.0,75.046,75.0544,74.9624,74.9624,600.0
2019-08-27 10:00:00,89.65,89.72,89.59,89.68,700.0,74.9707,75.0293,74.9206,74.9958,700.0
2019-08-27 10:10:00,89.69,90.05,89.69,90.01,6983.0,75.0042,75.3052,75.0042,75.2718,6983.0
2019-08-27 10:20:00,89.99,90.11,89.93,90.11,1600.0,75.2551,75.3554,75.2049,75.3554,1600.0
2019-08-27 10:30:00,90.2,90.21,90.03,90.08,2457.0,75.4307,75.439,75.2885,75.3303,2457.0
2019-08-27 10:40:00,90.05,90.09,89.96,90.04,1400.0,75.3052,75.3387,75.23,75.2969,1400.0
2019-08-27 10:50:00,89.96,89.96,89.92,89.94,800.0,75.23,75.23,75.1965,75.2132,800.0
2019-08-27 11:00:00,89.97,89.97,89.76,89.76,1032.0,75.2383,75.2383,75.0627,75.0627,1032.0
2019-08-27 11:10:00,89.81,89.97,89.81,89.94,700.0,75.1045,75.2383,75.1045,75.2132,700.0
2019-08-27 11:20:00,89.93,89.95,89.8,89.87,2127.0,75.2049,75.2216,75.0962,75.1547,2127.0
2019-08-27 11:30:00,89.88,89.95,89.83,89.86,1844.0,75.1631,75.2216,75.1213,75.1463,1844.0
2019-08-27 11:40:00,89.89,90.0,89.88,89.99,2240.0,75.1714,75.2634,75.1631,75.2551,2240.0
2019-08-27 11:50:00,89.99,89.99,89.89,89.96,2470.0,75.2551,75.2551,75.1714,75.23,2470.0
2019-08-27 12:00:00,89.94,89.94,89.89,89.89,1255.0,75.2132,75.2132,75.1714,75.1714,1255.0
2019-08-27 12:10:00,89.92,89.92,89.85,89.9,1483.0,75.1965,75.1965,75.138,75.1798,1483.0
2019-08-27 12:20:00,89.92,90.0,89.91,89.91,2809.0,75.1965,75.2634,75.1882,75.1882,2809.0
2019-08-27 12:30:00,89.9,89.92,89.75,89.75,1325.0,75.1798,75.1965,75.0544,75.0544,1325.0
2019-08-27 12:40:00,89.72,89.82,89.68,89.77,900.0,75.0293,75.1129,74.9958,75.0711,900.0
2019-08-27 12:50:00,89.72,89.72,89.54,89.54,500.0,75.0293,75.0293,74.8787,74.8787,500.0
2019-08-27 13:00:00,89.5,89.6,89.5,89.6,726.0,74.8453,74.9289,74.8453,74.9289,726.0
2019-08-27 13:10:00,89.54,89.56,89.52,89.56,400.0,74.8787,74.8955,74.862,74.8955,400.0
2019-08-27 13:20:00,89.58,89.71,89.58,89.71,800.0,74.9122,75.0209,74.9122,75.0209,800.0
2019-08-27 13:30:00,89.71,89.91,89.71,89.83,1100.0,75.0209,75.1882,75.0209,75.1213,1100.0
2019-08-27 13:40:00,89.84,89.91,89.84,89.86,700.0,75.1296,75.1882,75.1296,75.1463,700.0
2019-08-27 13:50:00,89.88,89.88,89.86,89.88,600.0,75.1631,75.1631,75.1463,75.1631,600.0
2019-08-27 14:00:00,89.85,89.85,89.76,89.81,1300.0,75.138,75.138,75.0627,75.1045,1300.0
2019-08-27 14:10:00,89.8,89.83,89.73,89.78,2100.0,75.0962,75.1213,75.0376,75.0794,2100.0
2019-08-27 14:20:00,89.83,89.83,89.75,89.75,300.0,75.1213,75.1213,75.0544,75.0544,300.0
2019-08-27 14:30:00,89.8,89.9,89.76,89.9,1527.0,75.0962,75.1798,75.0627,75.1798,1527.0
2019-08-27 14:40:00,89.91,89.92,89.85,89.9,1100.0,75.1882,75.1965,75.138,75.1798,1100.0
2019-08-27 14:50:00,89.82,89.89,89.8,89.86,1000.0,75.1129,75.1714,75.0962,75.1463,1000.0
2019-08-27 15:00:00,89.89,89.95,89.75,89.75,1860.0,75.1714,75.2216,75.0544,75.0544,1860.0
2019-08-27 15:10:00,89.64,89.69,89.54,89.54,1823.0,74.9624,75.0042,74.8787,74.8787,1823.0
2019-08-27 15:20:00,89.54,89.54,89.4,89.43,2794.0,74.8787,74.8787,74.7617,74.7868,2794.0
2019-08-27 15:30:00,89.44,89.44,89.25,89.28,1700.0,74.7951,74.7951,74.6362,74.6613,1700.0
2019-08-27 15:40:00,89.41,89.41,89.28,89.37,3400.0,74.77,74.77,74.6613,74.7366,3400.0
2019-08-27 15:50:00,89.3,89.3,88.99,89.0,13193.0,74.678,74.678,74.4188,74.4272,13193.0
2019-08-28 09:30:00,89.52,89.52,89.05,89.05,1535.0,74.862,74.862,74.469,74.469,1535.0
2019-08-28 09:40:00,89.1,89.17,89.04,89.14,600.0,74.5108,74.5693,74.4606,74.5442,600.0
2019-08-28 09:50:00,89.19,89.21,89.02,89.21,500.0,74.5861,74.6028,74.4439,74.6028,500.0
2019-08-28 10:00:00,89.19,89.26,89.07,89.25,1100.0,74.5861,74.6446,74.4857,74.6362,1100.0
2019-08-28 10:10:00,89.18,89.37,89.18,89.31,900.0,74.5777,74.7366,74.5777,74.6864,900.0
2019-08-28 10:20:00,89.31,89.35,89.17,89.21,1300.0,74.6864,74.7199,74.5693,74.6028,1300.0
2019-08-28 10:30:00,89.13,89.14,88.93,88.93,400.0,74.5359,74.5442,74.3686,74.3686,400.0
2019-08-28 10:40:00,88.94,88.94,88.8,88.81,709.0,74.377,74.377,74.2599,74.2683,709.0
2019-08-28 10:50:00,88.81,88.85,88.73,88.85,600.0,74.2683,74.3017,74.2014,74.3017,600.0
2019-08-28 11:00:00,88.85,89.0,88.85,88.97,800.0,74.3017,74.4272,74.3017,74.4021,800.0
2019-08-28 11:10:00,89.0,89.01,88.95,89.01,900.0,74.4272,74.4355,74.3853,74.4355,900.0
2019-08-28 11:20:00,89.14,89.16,89.1,89.13,500.0,74.5442,74.561,74.5108,74.5359,500.0
2019-08-28 11:30:00,88.94,88.96,88.94,88.96,200.0,74.377,74.3937,74.377,74.3937,200.0
2019-08-28 11:40:00,88.95,88.95,88.86,88.86,400.0,74.3853,74.3853,74.3101,74.3101,400.0
2019-08-28 11:50:00,88.89,88.9,88.89,88.9,242.0,74.3352,74.3435,74.3352,74.3435,242.0
2019-08-28 12:00:00,88.87,88.88,88.87,88.88,200.0,74.3184,74.3268,74.3184,74.3268,200.0
2019-08-28 12:10:00,88.91,88.91,88.87,88.88,500.0,74.3519,74.3519,74.3184,74.3268,500.0
2019-08-28 12:20:00,88.88,88.88,88.88,88.88,0.0,74.3268,74.3268,74.3268,74.3268,0.0
2019-08-28 12:30:00,88.76,88.76,88.73,88.73,600.0,74.2265,74.2265,74.2014,74.2014,600.0
2019-08-28 12:40:00,88.64,88.64,88.64,88.64,100.0,74.1261,74.1261,74.1261,74.1261,100.0
2019-08-28 12:50:00,88.65,88.85,88.65,88.84,600.0,74.1345,74.3017,74.1345,74.2934,600.0
2019-08-28 13:00:00,88.87,88.89,88.82,88.82,800.0,74.3184,74.3352,74.2766,74.2766,800.0
2019-08-28 13:10:00,88.8,88.82,88.77,88.79,900.0,74.2599,74.2766,74.2348,74.2515,900.0
2019-08-28 13:20:00,88.81,88.81,88.75,88.75,924.0,74.2683,74.2683,74.2181,74.2181,924.0
2019-08-28 13:30:00,88.75,88.88,88.75,88.86,600.0,74.2181,74.3268,74.2181,74.3101,600.0
2019-08-28 13:40:00,88.87,88.87,88.87,88.87,200.0,74.3184,74.3184,74.3184,74.3184,200.0
2019-08-28 13:50:00,88.84,88.85,88.82,88.82,400.0,74.2934,74.3017,74.2766,74.2766,400.0
2019-08-28 14:00:00,88.83,88.83,88.78,88.83,300.0,74.285,74.285,74.2432,74.285,300.0
2019-08-28 14:10:00,88.81,88.81,88.78,88.78,200.0,74.2683,74.2683,74.2432,74.2432,200.0
2019-08-28 14:20:00,88.8,88.84,88.8,88.84,300.0,74.2599,74.2934,74.2599,74.2934,300.0
2019-08-28 14:30:00,88.86,88.86,88.86,88.86,200.0,74.3101,74.3101,74.3101,74.3101,200.0
2019-08-28 14:40:00,88.89,89.07,88.88,89.05,1100.0,74.3352,74.4857,74.3268,74.469,1100.0
2019-08-28 14:50:00,89.09,89.14,89.08,89.13,1500.0,74.5024,74.5442,74.4941,74.5359,1500.0
2019-08-28 15:00:00,89.06,89.11,89.06,89.11,400.0,74.4773,74.5192,74.4773,74.5192,400.0
2019-08-28 15:10:00,89.13,89.13,88.98,89.01,1200.0,74.5359,74.5359,74.4104,74.4355,1200.0
2019-08-28 15:20:00,88.96,89.0,88.94,88.94,2147.0,74.3937,74.4272,74.377,74.377,2147.0
2019-08-28 15:30:00,88.96,88.96,88.82,88.92,1100.0,74.3937,74.3937,74.2766,74.3603,1100.0
2019-08-28 15:40:00,88.95,88.95,88.87,88.91,2700.0,74.3853,74.3853,74.3184,74.3519,2700.0
2019-08-28 15:50:00,88.9,88.9,88.75,88.8,3700.0,74.3435,74.3435,74.2181,74.2599,3700.0
2019-08-29 09:30:00,89.45,89.45,88.8,88.87,1000.0,74.8035,74.8035,74.2599,74.3184,1000.0
2019-08-29 09:40:00,89.03,89.07,89.01,89.07,800.0,74.4522,74.4857,74.4355,74.4857,800.0
2019-08-29 09:50:00,89.08,89.1,88.99,89.08,700.0,74.4941,74.5108,74.4188,74.4941,700.0
2019-08-29 10:00:00,89.04,89.1,88.92,89.01,1206.0,74.4606,74.5108,74.3603,74.4355,1206.0
2019-08-29 10:10:00,88.92,88.92,88.92,88.92,100.0,74.3603,74.3603,74.3603,74.3603,100.0
2019-08-29 10:20:00,88.93,88.93,88.93,88.93,100.0,74.3686,74.3686,74.3686,74.3686,100.0
2019-08-29 10:30:00,89.05,89.15,89.05,89.11,500.0,74.469,74.5526,74.469,74.5192,500.0
2019-08-29 10:40:00,89.11,89.11,89.11,89.11,0.0,74.5192,74.5192,74.5192,74.5192,0.0
2019-08-29 10:50:00,89.03,89.09,89.03,89.09,300.0,74.4522,74.5024,74.4522,74.5024,300.0
2019-08-29 11:00:00,89.12,89.15,89.08,89.13,800.0,74.5275,74.5526,74.4941,74.5359,800.0
2019-08-29 11:10:00,89.09,89.14,89.09,89.14,300.0,74.5024,74.5442,74.5024,74.5442,300.0
2019-08-29 11:20:00,89.12,89.14,89.12,89.14,300.0,74.5275,74.5442,74.5275,74.5442,300.0
2019-08-29 11:30:00,89.15,89.19,89.1,89.16,1000.0,74.5526,74.5861,74.5108,74.561,1000.0
2019-08-29 11:40:00,89.13,89.13,89.12,89.12,400.0,74.5359,74.5359,74.5275,74.5275,400.0
2019-08-29 11:50:00,89.14,89.14,89.14,89.14,100.0,74.5442,74.5442,74.5442,74.5442,100.0
2019-08-29 12:00:00,89.32,89.32,89.31,89.31,300.0,74.6948,74.6948,74.6864,74.6864,300.0
2019-08-29 12:10:00,89.12,89.14,89.12,89.14,200.0,74.5275,74.5442,74.5275,74.5442,200.0
2019-08-29 12:20:00,89.2,89.2,89.19,89.19,200.0,74.5944,74.5944,74.5861,74.5861,200.0
2019-08-29 12:30:00,89.33,89.36,89.3,89.32,500.0,74.7031,74.7282,74.678,74.6948,500.0
2019-08-29 12:40:00,89.28,89.29,89.28,89.29,400.0,74.6613,74.6697,74.6613,74.6697,400.0
2019-08-29 12:50:00,89.29,89.36,89.29,89.36,300.0,74.6697,74.7282,74.6697,74.7282,300.0
2019-08-29 13:00:00,89.37,89.41,89.37,89.37,600.0,74.7366,74.77,74.7366,74.7366,600.0
2019-08-29 13:10:00,89.45,89.49,89.44,89.49,400.0,74.8035,74.8369,74.7951,74.8369,400.0
2019-08-29 13:20:00,89.51,89.51,89.49,89.49,300.0,74.8537,74.8537,74.8369,74.8369,300.0
2019-08-29 13:30:00,89.44,89.49,89.42,89.42,400.0,74.7951,74.8369,74.7784,74.7784,400.0
2019-08-29 13:40:00,89.42,89.44,89.42,89.44,200.0,74.7784,74.7951,74.7784,74.7951,200.0
2019-08-29 13:50:00,89.52,89.52,89.52,89.52,100.0,74.862,74.862,74.862,74.862,100.0
2019-08-29 14:00:00,89.52,89.58,89.52,89.58,500.0,74.862,74.9122,74.862,74.9122,500.0
2019-08-29 14:10:00,89.59,89.6,89.51,89.56,900.0,74.9206,74.9289,74.8537,74.8955,900.0
2019-08-29 14:20:00,89.53,89.54,89.53,89.54,400.0,74.8704,74.8787,74.8704,74.8787,400.0
2019-08-29 14:30:00,89.59,89.59,89.54,89.54,400.0,74.9206,74.9206,74.8787,74.8787,400.0
2019-08-29 14:40:00,89.57,89.59,89.55,89.59,500.0,74.9038,74.9206,74.8871,74.9206,500.0
2019-08-29 14:50:00,89.55,89.67,89.55,89.67,900.0,74.8871,74.9875,74.8871,74.9875,900.0
2019-08-29 15:00:00,89.62,89.67,89.61,89.63,2000.0,74.9456,74.9875,74.9373,74.954,2000.0
2019-08-29 15:10:00,89.65,89.68,89.63,89.68,1100.0,74.9707,74.9958,74.954,74.9958,1100.0
2019-08-29 15:20:00,89.68,89.68,89.62,89.62,1000.0,74.9958,74.9958,74.9456,74.9456,1000.0
2019-08-29 15:30:00,89.66,89.69,89.66,89.69,1000.0,74.9791,75.0042,74.9791,75.0042,1000.0
2019-08-29 15:40:00,89.63,89.75,89.63,89.74,2000.0,74.954,75.0544,74.954,75.046,2000.0
2019-08-29 15:50:00,89.76,89.78,89.64,89.72,4298.0,75.0627,75.0794,74.9624,75.0293,4298.0
2019-08-30 09:30:00,89.63,89.63,89.5,89.63,800.0,74.954,74.954,74.8453,74.954,800.0
2019-08-30 09:40:00,89.09,89.13,89.09,89.13,200.0,74.5024,74.5359,74.5024,74.5359,200.0
2019-08-30 09:50:00,89.16,89.31,89.16,89.31,800.0,74.561,74.6864,74.561,74.6864,800.0
2019-08-30 10:00:00,89.5,89.5,89.46,89.47,700.0,74.8453,74.8453,74.8118,74.8202,700.0
2019-08-30 10:10:00,89.21,89.3,89.21,89.3,200.0,74.6028,74.678,74.6028,74.678,200.0
2019-08-30 10:20:00,89.3,89.47,89.3,89.47,400.0,74.678,74.8202,74.678,74.8202,400.0
2019-08-30 10:30:00,89.49,89.59,89.46,89.46,1300.0,74.8369,74.9206,74.8118,74.8118,1300.0
2019-08-30 10:40:00,89.33,89.35,89.26,89.26,1386.0,74.7031,74.7199,74.6446,74.6446,1386.0
2019-08-30 10:50:00,89.27,89.39,89.19,89.37,900.0,74.653,74.7533,74.5861,74.7366,900.0
2019-08-30 11:00:00,89.38,89.41,89.34,89.36,1100.0,74.7449,74.77,74.7115,74.7282,1100.0
2019-08-30 11:10:00,89.38,89.38,89.33,89.33,200.0,74.7449,74.7449,74.7031,74.7031,200.0
2019-08-30 11:20:00,89.27,89.27,89.13,89.13,500.0,74.653,74.653,74.5359,74.5359,500.0
2019-08-30 11:30:00,89.2,89.28,89.2,89.28,200.0,74.5944,74.6613,74.5944,74.6613,200.0
2019-08-30 11:40:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-30 11:50:00,89.36,89.36,89.28,89.29,322.0,74.7282,74.7282,74.6613,74.6697,322.0
2019-08-30 12:00:00,89.41,89.43,89.41,89.43,200.0,74.77,74.7868,74.77,74.7868,200.0
2019-08-30 12:10:00,89.4,89.43,89.38,89.38,521.0,74.7617,74.7868,74.7449,74.7449,521.0
2019-08-30 12:20:00,89.42,89.51,89.42,89.51,600.0,74.7784,74.8537,74.7784,74.8537,600.0
2019-08-30 12:30:00,89.51,89.51,89.51,89.51,0.0,74.8537,74.8537,74.8537,74.8537,0.0
2019-08-30 12:40:00,89.45,89.45,89.45,89.45,100.0,74.8035,74.8035,74.8035,74.8035,100.0
2019-08-30 12:50:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 13:00:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 13:10:00,89.31,89.31,89.27,89.28,300.0,74.6864,74.6864,74.653,74.6613,300.0
2019-08-30 13:20:00,89.38,89.39,89.38,89.39,400.0,74.7449,74.7533,74.7449,74.7533,400.0
2019-08-30 13:30:00,89.34,89.39,89.34,89.39,200.0,74.7115,74.7533,74.7115,74.7533,200.0
2019-08-30 13:40:00,89.39,89.39,89.39,89.39,0.0,74.7533,74.7533,74.7533,74.7533,0.0
2019-08-30 13:50:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-30 14:00:00,89.43,89.43,89.43,89.43,100.0,74.7868,74.7868,74.7868,74.7868,100.0
2019-08-30 14:10:00,89.42,89.42,89.41,89.41,200.0,74.7784,74.7784,74.77,74.77,200.0
2019-08-30 14:20:00,89.49,89.52,89.49,89.52,400.0,74.8369,74.862,74.8369,74.862,400.0
2019-08-30 14:30:00,89.49,89.55,89.49,89.55,300.0,74.8369,74.8871,74.8369,74.8871,300.0
2019-08-30 14:40:00,89.45,89.51,89.42,89.48,500.0,74.8035,74.8537,74.7784,74.8286,500.0
2019-08-30 14:50:00,89.57,89.6,89.57,89.6,200.0,74.9038,74.9289,74.9038,74.9289,200.0
2019-08-30 15:00:00,89.59,89.6,89.59,89.6,200.0,74.9206,74.9289,74.9206,74.9289,200.0
2019-08-30 15:10:00,89.6,89.6,89.6,89.6,0.0,74.9289,74.9289,74.9289,74.9289,0.0
2019-08-30 15:20:00,89.52,89.59,89.52,89.59,300.0,74.862,74.9206,74.862,74.9206,300.0
2019-08-30 15:30:00,89.76,89.76,89.65,89.65,500.0,75.0627,75.0627,74.9707,74.9707,500.0
2019-08-30 15:40:00,89.54,89.59,89.54,89.57,300.0,74.8787,74.9206,74.8787,74.9038,300.0
2019-08-30 15:50:00,89.71,89.75,89.52,89.53,4514.0,75.0209,75.0544,74.862,74.8704,4514.0
2019-09-03 09:30:00,89.26,89.61,89.25,89.61,2114.0,74.6446,74.9373,74.6362,74.9373,2114.0
2019-09-03 09:40:00,89.77,89.99,89.77,89.98,300.0,75.0711,75.2551,75.0711,75.2467,300.0
2019-09-03 09:50:00,90.14,90.25,90.08,90.21,700.0,75.3805,75.4725,75.3303,75.439,700.0
2019-09-03 10:00:00,90.23,90.63,90.04,90.63,14065.0,75.4558,75.7903,75.2969,75.7903,14065.0
2019-09-03 10:10:00,90.24,90.57,90.24,90.57,800.0,75.4641,75.7401,75.4641,75.7401,800.0
2019-09-03 10:20:00,90.57,90.57,90.44,90.5,700.0,75.7401,75.7401,75.6314,75.6816,700.0
2019-09-03 10:30:00,90.61,90.86,90.61,90.82,1200.0,75.7735,75.9826,75.7735,75.9492,1200.0
2019-09-03 10:40:00,90.92,90.93,90.71,90.93,1100.0,76.0328,76.0411,75.8572,76.0411,1100.0
2019-09-03 10:50:00,90.95,91.12,90.95,91.12,1200.0,76.0579,76.2,76.0579,76.2,1200.0
2019-09-03 11:00:00,91.11,91.24,91.11,91.24,200.0,76.1917,76.3004,76.1917,76.3004,200.0
2019-09-03 11:10:00,91.21,91.27,91.07,91.07,900.0,76.2753,76.3255,76.1582,76.1582,900.0
2019-09-03 11:20:00,91.14,91.14,90.92,90.92,500.0,76.2168,76.2168,76.0328,76.0328,500.0
2019-09-03 11:30:00,90.8,90.89,90.77,90.84,600.0,75.9324,76.0077,75.9073,75.9659,600.0
2019-09-03 11:40:00,90.88,90.92,90.88,90.92,300.0,75.9993,76.0328,75.9993,76.0328,300.0
2019-09-03 11:50:00,90.97,91.04,90.97,91.04,200.0,76.0746,76.1331,76.0746,76.1331,200.0
2019-09-03 12:00:00,91.12,91.15,91.12,91.15,200.0,76.2,76.2251,76.2,76.2251,200.0
2019-09-03 12:10:00,91.13,91.17,91.13,91.17,200.0,76.2084,76.2418,76.2084,76.2418,200.0
2019-09-03 12:20:00,91.17,91.17,91.06,91.08,500.0,76.2418,76.2418,76.1499,76.1666,500.0
2019-09-03 12:30:00,91.06,91.07,91.0,91.0,400.0,76.1499,76.1582,76.0997,76.0997,400.0
2019-09-03 12:40:00,91.08,91.15,91.08,91.12,500.0,76.1666,76.2251,76.1666,76.2,500.0
2019-09-03 12:50:00,91.13,91.14,90.98,91.04,1000.0,76.2084,76.2168,76.083,76.1331,1000.0
2019-09-03 13:00:00,91.07,91.07,90.97,90.97,900.0,76.1582,76.1582,76.0746,76.0746,900.0
2019-09-03 13:10:00,91.01,91.08,90.99,91.07,700.0,76.108,76.1666,76.0913,76.1582,700.0
2019-09-03 13:20:00,91.06,91.06,90.94,91.04,1300.0,76.1499,76.1499,76.0495,76.1331,1300.0
2019-09-03 13:30:00,91.06,91.13,91.03,91.1,1000.0,76.1499,76.2084,76.1248,76.1833,1000.0
2019-09-03 13:40:00,91.13,91.13,90.93,90.93,1400.0,76.2084,76.2084,76.0411,76.0411,1400.0
2019-09-03 13:50:00,90.93,90.93,90.85,90.87,1200.0,76.0411,76.0411,75.9742,75.991,1200.0
2019-09-03 14:00:00,90.8,90.95,90.8,90.95,400.0,75.9324,76.0579,75.9324,76.0579,400.0
2019-09-03 14:10:00,91.01,91.02,90.92,90.95,900.0,76.108,76.1164,76.0328,76.0579,900.0
2019-09-03 14:20:00,91.01,91.01,90.91,90.94,500.0,76.108,76.108,76.0244,76.0495,500.0
2019-09-03 14:30:00,90.93,91.05,90.89,91.05,2200.0,76.0411,76.1415,76.0077,76.1415,2200.0
2019-09-03 14:40:00,91.07,91.09,90.99,91.09,2459.0,76.1582,76.1749,76.0913,76.1749,2459.0
2019-09-03 14:50:00,91.12,91.21,91.09,91.2,1300.0,76.2,76.2753,76.1749,76.2669,1300.0
2019-09-03 15:00:00,91.19,91.2,91.05,91.05,1900.0,76.2586,76.2669,76.1415,76.1415,1900.0
2019-09-03 15:10:00,91.07,91.1,90.98,91.07,2100.0,76.1582,76.1833,76.083,76.1582,2100.0
2019-09-03 15:20:00,91.06,91.15,91.06,91.07,2900.0,76.1499,76.2251,76.1499,76.1582,2900.0
2019-09-03 15:30:00,91.08,91.26,91.02,91.26,1500.0,76.1666,76.3171,76.1164,76.3171,1500.0
2019-09-03 15:40:00,91.31,91.31,91.11,91.11,3087.0,76.3589,76.3589,76.1917,76.1917,3087.0
2019-09-03 15:50:00,91.14,91.44,91.14,91.38,8171.0,76.2168,76.4676,76.2168,76.4175,8171.0
2019-09-04 09:30:00,92.18,92.31,92.15,92.27,2280.0,77.0865,77.1952,77.0614,77.1617,2280.0
2019-09-04 09:40:00,92.27,92.34,92.24,92.28,600.0,77.1617,77.2203,77.1366,77.1701,600.0
2019-09-04 09:50:00,92.32,92.32,92.15,92.29,900.0,77.2035,77.2035,77.0614,77.1785,900.0
2019-09-04 10:00:00,91.95,91.99,91.95,91.99,300.0,76.8941,76.9276,76.8941,76.9276,300.0
2019-09-04 10:10:00,91.8,91.8,91.61,91.61,500.0,76.7687,76.7687,76.6098,76.6098,500.0
2019-09-04 10:20:00,91.72,91.83,91.72,91.79,800.0,76.7018,76.7938,76.7018,76.7603,800.0
2019-09-04 10:30:00,91.8,92.04,91.8,92.04,4400.0,76.7687,76.9694,76.7687,76.9694,4400.0
2019-09-04 10:40:00,92.08,92.08,91.94,91.97,1014.0,77.0028,77.0028,76.8858,76.9109,1014.0
2019-09-04 10:50:00,91.99,92.14,91.99,92.11,1135.0,76.9276,77.053,76.9276,77.0279,1135.0
2019-09-04 11:00:00,92.11,92.15,91.98,92.01,1297.0,77.0279,77.0614,76.9192,76.9443,1297.0
2019-09-04 11:10:00,91.99,91.99,91.84,91.89,600.0,76.9276,76.9276,76.8021,76.844,600.0
2019-09-04 11:20:00,91.99,92.0,91.89,91.94,1131.0,76.9276,76.9359,76.844,76.8858,1131.0
2019-09-04 11:30:00,91.98,92.02,91.88,92.02,1105.0,76.9192,76.9527,76.8356,76.9527,1105.0
2019-09-04 11:40:00,92.09,92.12,92.06,92.12,600.0,77.0112,77.0363,76.9861,77.0363,600.0
2019-09-04 11:50:00,92.17,92.32,92.17,92.24,1200.0,77.0781,77.2035,77.0781,77.1366,1200.0
2019-09-04 12:00:00,92.23,92.23,92.21,92.21,300.0,77.1283,77.1283,77.1116,77.1116,300.0
2019-09-04 12:10:00,92.24,92.24,92.2,92.22,724.0,77.1366,77.1366,77.1032,77.1199,724.0
2019-09-04 12:20:00,92.2,92.21,92.15,92.15,1301.0,77.1032,77.1116,77.0614,77.0614,1301.0
2019-09-04 12:30:00,92.08,92.1,92.01,92.1,500.0,77.0028,77.0196,76.9443,77.0196,500.0
2019-09-04 12:40:00,92.14,92.16,92.13,92.15,600.0,77.053,77.0697,77.0447,77.0614,600.0
2019-09-04 12:50:00,92.1,92.12,92.1,92.12,200.0,77.0196,77.0363,77.0196,77.0363,200.0
2019-09-04 13:00:00,92.16,92.16,92.04,92.09,500.0,77.0697,77.0697,76.9694,77.0112,500.0
2019-09-04 13:10:00,92.09,92.09,92.08,92.09,300.0,77.0112,77.0112,77.0028,77.0112,300.0
2019-09-04 13:20:00,92.07,92.1,92.07,92.08,400.0,76.9945,77.0196,76.9945,77.0028,400.0
2019-09-04 13:30:00,91.96,91.96,91.96,91.96,100.0,76.9025,76.9025,76.9025,76.9025,100.0
2019-09-04 13:40:00,91.96,91.96,91.95,91.95,300.0,76.9025,76.9025,76.8941,76.8941,300.0
2019-09-04 13:50:00,91.96,92.05,91.96,92.05,700.0,76.9025,76.9778,76.9025,76.9778,700.0
2019-09-04 14:00:00,92.1,92.12,92.08,92.08,400.0,77.0196,77.0363,77.0028,77.0028,400.0
2019-09-04 14:10:00,92.12,92.2,92.11,92.19,500.0,77.0363,77.1032,77.0279,77.0948,500.0
2019-09-04 14:20:00,92.16,92.37,92.16,92.37,300.0,77.0697,77.2454,77.0697,77.2454,300.0
2019-09-04 14:30:00,92.32,92.32,92.31,92.31,200.0,77.2035,77.2035,77.1952,77.1952,200.0
2019-09-04 14:40:00,92.33,92.33,92.29,92.29,300.0,77.2119,77.2119,77.1785,77.1785,300.0
2019-09-04 14:50:00,92.29,92.29,92.29,92.29,0.0,77.1785,77.1785,77.1785,77.1785,0.0
2019-09-04 15:00:00,92.33,92.4,92.32,92.34,700.0,77.2119,77.2704,77.2035,77.2203,700.0
2019-09-04 15:10:00,92.31,92.31,92.31,92.31,200.0,77.1952,77.1952,77.1952,77.1952,200.0
2019-09-04 15:20:00,92.16,92.22,92.16,92.22,914.0,77.0697,77.1199,77.0697,77.1199,914.0
2019-09-04 15:30:00,92.32,92.41,92.3,92.33,2760.0,77.2035,77.2788,77.1868,77.2119,2760.0
2019-09-04 15:40:00,92.33,92.44,92.26,92.42,3619.0,77.2119,77.3039,77.1534,77.2872,3619.0
2019-09-04 15:50:00,92.41,92.49,92.28,92.49,10200.0,77.2788,77.3457,77.1701,77.3457,10200.0
2019-09-05 09:30:00,91.69,91.69,90.27,90.27,2180.0,76.6767,76.6767,75.4892,75.4892,2180.0
2019-09-05 09:40:00,90.25,90.25,89.89,89.89,1090.0,75.4725,75.4725,75.1714,75.1714,1090.0
2019-09-05 09:50:00,90.09,90.74,90.09,90.71,1225.0,75.3387,75.8823,75.3387,75.8572,1225.0
2019-09-05 10:00:00,90.85,90.85,90.48,90.48,1400.0,75.9742,75.9742,75.6648,75.6648,1400.0
2019-09-05 10:10:00,90.75,90.75,90.49,90.55,2300.0,75.8906,75.8906,75.6732,75.7234,2300.0
2019-09-05 10:20:00,90.61,90.79,90.47,90.47,1000.0,75.7735,75.9241,75.6565,75.6565,1000.0
2019-09-05 10:30:00,90.53,90.73,90.45,90.73,1300.0,75.7066,75.8739,75.6397,75.8739,1300.0
2019-09-05 10:40:00,90.75,91.06,90.75,90.9,2629.0,75.8906,76.1499,75.8906,76.0161,2629.0
2019-09-05 10:50:00,90.92,90.92,90.75,90.83,1600.0,76.0328,76.0328,75.8906,75.9575,1600.0
2019-09-05 11:00:00,90.8,90.92,90.74,90.82,3000.0,75.9324,76.0328,75.8823,75.9492,3000.0
2019-09-05 11:10:00,90.84,90.93,90.84,90.84,1500.0,75.9659,76.0411,75.9659,75.9659,1500.0
2019-09-05 11:20:00,90.66,90.85,90.65,90.85,2600.0,75.8154,75.9742,75.807,75.9742,2600.0
2019-09-05 11:30:00,90.86,91.02,90.86,91.01,1200.0,75.9826,76.1164,75.9826,76.108,1200.0
2019-09-05 11:40:00,90.96,90.96,90.83,90.86,600.0,76.0662,76.0662,75.9575,75.9826,600.0
2019-09-05 11:50:00,90.79,90.85,90.77,90.84,800.0,75.9241,75.9742,75.9073,75.9659,800.0
2019-09-05 12:00:00,90.78,90.79,90.66,90.66,1100.0,75.9157,75.9241,75.8154,75.8154,1100.0
2019-09-05 12:10:00,90.67,90.72,90.67,90.71,800.0,75.8237,75.8655,75.8237,75.8572,800.0
2019-09-05 12:20:00,90.8,90.83,90.77,90.82,1300.0,75.9324,75.9575,75.9073,75.9492,1300.0
2019-09-05 12:30:00,90.85,91.0,90.85,91.0,200.0,75.9742,76.0997,75.9742,76.0997,200.0
2019-09-05 12:40:00,90.91,90.92,90.85,90.85,500.0,76.0244,76.0328,75.9742,75.9742,500.0
2019-09-05 12:50:00,90.8,90.8,90.7,90.7,800.0,75.9324,75.9324,75.8488,75.8488,800.0
2019-09-05 13:00:00,90.69,90.79,90.68,90.79,977.0,75.8404,75.9241,75.8321,75.9241,977.0
2019-09-05 13:10:00,90.74,90.78,90.7,90.78,1100.0,75.8823,75.9157,75.8488,75.9157,1100.0
2019-09-05 13:20:00,90.79,90.82,90.79,90.82,200.0,75.9241,75.9492,75.9241,75.9492,200.0
2019-09-05 13:30:00,90.79,90.82,90.77,90.82,400.0,75.9241,75.9492,75.9073,75.9492,400.0
2019-09-05 13:40:00,90.8,90.85,90.79,90.83,1400.0,75.9324,75.9742,75.9241,75.9575,1400.0
2019-09-05 13:50:00,90.95,90.95,90.88,90.89,800.0,76.0579,76.0579,75.9993,76.0077,800.0
2019-09-05 14:00:00,90.93,91.05,90.93,91.03,3000.0,76.0411,76.1415,76.0411,76.1248,3000.0
2019-09-05 14:10:00,90.96,91.05,90.96,91.03,1100.0,76.0662,76.1415,76.0662,76.1248,1100.0
2019-09-05 14:20:00,91.06,91.11,90.99,91.02,1000.0,76.1499,76.1917,76.0913,76.1164,1000.0
2019-09-05 14:30:00,91.01,91.19,91.01,91.19,1600.0,76.108,76.2586,76.108,76.2586,1600.0
2019-09-05 14:40:00,91.17,91.25,91.15,91.21,2300.0,76.2418,76.3087,76.2251,76.2753,2300.0
2019-09-05 14:50:00,91.2,91.21,91.13,91.2,1716.0,76.2669,76.2753,76.2084,76.2669,1716.0
2019-09-05 15:00:00,91.24,91.33,91.22,91.29,3923.0,76.3004,76.3756,76.2837,76.3422,3923.0
2019-09-05 15:10:00,91.31,91.35,91.17,91.17,1900.0,76.3589,76.3924,76.2418,76.2418,1900.0
2019-09-05 15:20:00,91.19,91.22,91.13,91.2,1852.0,76.2586,76.2837,76.2084,76.2669,1852.0
2019-09-05 15:30:00,91.21,91.24,91.07,91.15,3452.0,76.2753,76.3004,76.1582,76.2251,3452.0
2019-09-05 15:40:00,91.14,91.21,91.11,91.18,3444.0,76.2168,76.2753,76.1917,76.2502,3444.0
2019-09-05 15:50:00,91.17,91.23,91.04,91.1,15388.0,76.2418,76.292,76.1331,76.1833,15388.0
2019-09-06 09:30:00,91.34,92.0,91.24,91.88,3798.0,76.384,76.9359,76.3004,76.8356,3798.0
2019-09-06 09:40:00,91.91,92.06,91.47,91.53,3053.0,76.8607,76.9861,76.4927,76.5429,3053.0
2019-09-06 09:50:00,91.6,91.86,91.58,91.82,2348.0,76.6014,76.8189,76.5847,76.7854,2348.0
2019-09-06 10:00:00,91.86,91.9,91.54,91.66,1100.0,76.8189,76.8523,76.5513,76.6516,1100.0
2019-09-06 10:10:00,91.67,91.74,91.59,91.59,1200.0,76.66,76.7185,76.5931,76.5931,1200.0
2019-09-06 10:20:00,91.58,91.65,91.49,91.65,3395.0,76.5847,76.6433,76.5094,76.6433,3395.0
2019-09-06 10:30:00,91.67,91.86,91.66,91.86,1700.0,76.66,76.8189,76.6516,76.8189,1700.0
2019-09-06 10:40:00,91.94,91.95,91.7,91.7,1900.0,76.8858,76.8941,76.6851,76.6851,1900.0
2019-09-06 10:50:00,91.61,91.74,91.6,91.7,2505.0,76.6098,76.7185,76.6014,76.6851,2505.0
2019-09-06 11:00:00,91.73,91.73,91.62,91.63,1770.0,76.7102,76.7102,76.6182,76.6265,1770.0
2019-09-06 11:10:00,91.65,91.65,91.43,91.48,1603.0,76.6433,76.6433,76.4593,76.5011,1603.0
2019-09-06 11:20:00,91.41,91.63,91.41,91.52,2678.0,76.4425,76.6265,76.4425,76.5345,2678.0
2019-09-06 11:30:00,91.53,91.59,91.46,91.56,1769.0,76.5429,76.5931,76.4844,76.568,1769.0
2019-09-06 11:40:00,91.55,91.75,91.51,91.72,1500.0,76.5596,76.7269,76.5262,76.7018,1500.0
2019-09-06 11:50:00,91.66,91.69,91.59,91.59,400.0,76.6516,76.6767,76.5931,76.5931,400.0
2019-09-06 12:00:00,91.59,91.67,91.5,91.55,1000.0,76.5931,76.66,76.5178,76.5596,1000.0
2019-09-06 12:10:00,91.49,91.52,91.46,91.47,1100.0,76.5094,76.5345,76.4844,76.4927,1100.0
2019-09-06 12:20:00,91.48,91.53,91.48,91.5,900.0,76.5011,76.5429,76.5011,76.5178,900.0
2019-09-06 12:30:00,91.51,91.51,91.41,91.41,2089.0,76.5262,76.5262,76.4425,76.4425,2089.0
2019-09-06 12:40:00,91.42,91.42,91.23,91.23,1100.0,76.4509,76.4509,76.292,76.292,1100.0
2019-09-06 12:50:00,91.24,91.37,91.24,91.37,1263.0,76.3004,76.4091,76.3004,76.4091,1263.0
2019-09-06 13:00:00,91.31,91.31,91.26,91.27,1400.0,76.3589,76.3589,76.3171,76.3255,1400.0
2019-09-06 13:10:00,91.29,91.44,91.29,91.44,1600.0,76.3422,76.4676,76.3422,76.4676,1600.0
2019-09-06 13:20:00,91.44,91.44,91.38,91.41,4146.0,76.4676,76.4676,76.4175,76.4425,4146.0
2019-09-06 13:30:00,91.44,91.47,91.44,91.44,1800.0,76.4676,76.4927,76.4676,76.4676,1800.0
2019-09-06 13:40:00,91.44,91.47,91.43,91.47,2100.0,76.4676,76.4927,76.4593,76.4927,2100.0
2019-09-06 13:50:00,91.47,91.56,91.46,91.51,3434.0,76.4927,76.568,76.4844,76.5262,3434.0
2019-09-06 14:00:00,91.44,91.46,91.39,91.46,1900.0,76.4676,76.4844,76.4258,76.4844,1900.0
2019-09-06 14:10:00,91.43,91.46,91.43,91.46,2100.0,76.4593,76.4844,76.4593,76.4844,2100.0
2019-09-06 14:20:00,91.44,91.45,91.4,91.42,2265.0,76.4676,76.476,76.4342,76.4509,2265.0
2019-09-06 14:30:00,91.38,91.4,91.35,91.36,1600.0,76.4175,76.4342,76.3924,76.4007,1600.0
2019-09-06 14:40:00,91.31,91.33,91.23,91.26,3107.0,76.3589,76.3756,76.292,76.3171,3107.0
2019-09-06 14:50:00,91.27,91.35,91.27,91.35,3700.0,76.3255,76.3924,76.3255,76.3924,3700.0
2019-09-06 15:00:00,91.34,91.36,91.3,91.31,3300.0,76.384,76.4007,76.3506,76.3589,3300.0
2019-09-06 15:10:00,91.32,91.37,91.25,91.27,2994.0,76.3673,76.4091,76.3087,76.3255,2994.0
2019-09-06 15:20:00,91.23,91.33,91.22,91.28,3249.0,76.292,76.3756,76.2837,76.3338,3249.0
2019-09-06 15:30:00,91.3,91.37,91.25,91.37,2925.0,76.3506,76.4091,76.3087,76.4091,2925.0
2019-09-06 15:40:00,91.35,91.37,91.2,91.24,6000.0,76.3924,76.4091,76.2669,76.3004,6000.0
2019-09-06 15:50:00,91.24,91.39,91.22,91.39,8915.0,76.3004,76.4258,76.2837,76.4258,8915.0
2019-09-09 09:30:00,90.75,90.75,90.49,90.66,900.0,75.8906,75.8906,75.6732,75.8154,900.0
2019-09-09 09:40:00,90.59,90.6,90.4,90.41,1000.0,75.7568,75.7652,75.5979,75.6063,1000.0
2019-09-09 09:50:00,90.35,90.59,90.26,90.29,1700.0,75.5561,75.7568,75.4808,75.5059,1700.0
2019-09-09 10:00:00,90.42,90.42,90.27,90.27,1500.0,75.6147,75.6147,75.4892,75.4892,1500.0
2019-09-09 10:10:00,90.29,90.29,90.08,90.13,500.0,75.5059,75.5059,75.3303,75.3721,500.0
2019-09-09 10:20:00,90.08,90.08,89.83,89.83,1400.0,75.3303,75.3303,75.1213,75.1213,1400.0
2019-09-09 10:30:00,89.87,89.87,89.69,89.69,1000.0,75.1547,75.1547,75.0042,75.0042,1000.0
2019-09-09 10:40:00,89.72,89.89,89.7,89.89,900.0,75.0293,75.1714,75.0125,75.1714,900.0
2019-09-09 10:50:00,89.82,89.86,89.7,89.7,1000.0,75.1129,75.1463,75.0125,75.0125,1000.0
2019-09-09 11:00:00,89.94,89.94,89.87,89.94,500.0,75.2132,75.2132,75.1547,75.2132,500.0
2019-09-09 11:10:00,89.97,90.01,89.81,90.01,800.0,75.2383,75.2718,75.1045,75.2718,800.0
2019-09-09 11:20:00,90.02,90.07,89.94,89.96,1800.0,75.2801,75.322,75.2132,75.23,1800.0
2019-09-09 11:30:00,90.06,90.2,90.04,90.18,1100.0,75.3136,75.4307,75.2969,75.4139,1100.0
2019-09-09 11:40:00,90.16,90.17,90.1,90.1,800.0,75.3972,75.4056,75.347,75.347,800.0
2019-09-09 11:50:00,90.11,90.19,90.05,90.05,1216.0,75.3554,75.4223,75.3052,75.3052,1216.0
2019-09-09 12:00:00,90.09,90.16,90.09,90.13,2200.0,75.3387,75.3972,75.3387,75.3721,2200.0
2019-09-09 12:10:00,90.14,90.26,90.14,90.26,600.0,75.3805,75.4808,75.3805,75.4808,600.0
2019-09-09 12:20:00,90.26,90.26,90.03,90.03,1100.0,75.4808,75.4808,75.2885,75.2885,1100.0
2019-09-09 12:30:00,90.0,90.08,89.96,90.08,600.0,75.2634,75.3303,75.23,75.3303,600.0
2019-09-09 12:40:00,90.0,90.08,90.0,90.02,700.0,75.2634,75.3303,75.2634,75.2801,700.0
2019-09-09 12:50:00,89.99,90.03,89.98,90.03,500.0,75.2551,75.2885,75.2467,75.2885,500.0
2019-09-09 13:00:00,89.95,89.95,89.78,89.78,740.0,75.2216,75.2216,75.0794,75.0794,740.0
2019-09-09 13:10:00,89.77,89.88,89.77,89.88,800.0,75.0711,75.1631,75.0711,75.1631,800.0
2019-09-09 13:20:00,89.81,89.89,89.81,89.86,1000.0,75.1045,75.1714,75.1045,75.1463,1000.0
2019-09-09 13:30:00,89.85,89.95,89.83,89.95,1100.0,75.138,75.2216,75.1213,75.2216,1100.0
2019-09-09 13:40:00,89.95,89.95,89.82,89.88,1800.0,75.2216,75.2216,75.1129,75.1631,1800.0
2019-09-09 13:50:00,89.85,89.91,89.85,89.89,1532.0,75.138,75.1882,75.138,75.1714,1532.0
2019-09-09 14:00:00,89.87,89.94,89.86,89.91,1500.0,75.1547,75.2132,75.1463,75.1882,1500.0
2019-09-09 14:10:00,89.89,89.89,89.68,89.68,1526.0,75.1714,75.1714,74.9958,74.9958,1526.0
2019-09-09 14:20:00,89.72,89.76,89.7,89.76,900.0,75.0293,75.0627,75.0125,75.0627,900.0
2019-09-09 14:30:00,89.79,89.89,89.78,89.86,1500.0,75.0878,75.1714,75.0794,75.1463,1500.0
2019-09-09 14:40:00,89.97,90.22,89.97,90.22,1400.0,75.2383,75.4474,75.2383,75.4474,1400.0
2019-09-09 14:50:00,90.21,90.24,90.17,90.2,2648.0,75.439,75.4641,75.4056,75.4307,2648.0
2019-09-09 15:00:00,90.13,90.25,90.13,90.15,1600.0,75.3721,75.4725,75.3721,75.3889,1600.0
2019-09-09 15:10:00,90.21,90.28,90.15,90.2,1700.0,75.439,75.4976,75.3889,75.4307,1700.0
2019-09-09 15:20:00,90.23,90.26,90.13,90.15,2354.0,75.4558,75.4808,75.3721,75.3889,2354.0
2019-09-09 15:30:00,90.16,90.21,90.11,90.15,3100.0,75.3972,75.439,75.3554,75.3889,3100.0
2019-09-09 15:40:00,90.14,90.17,90.05,90.14,4900.0,75.3805,75.4056,75.3052,75.3805,4900.0
2019-09-09 15:50:00,90.13,90.23,90.04,90.21,6356.0,75.3721,75.4558,75.2969,75.439,6356.0
2019-09-10 09:30:00,89.41,89.41,88.44,89.32,2311.0,74.77,74.77,73.9589,74.6948,2311.0
2019-09-10 09:40:00,89.68,89.68,89.21,89.53,2500.0,74.9958,74.9958,74.6028,74.8704,2500.0
2019-09-10 09:50:00,89.53,89.53,89.01,89.04,2000.0,74.8704,74.8704,74.4355,74.4606,2000.0
2019-09-10 10:00:00,89.01,89.01,88.59,88.59,3294.0,74.4355,74.4355,74.0843,74.0843,3294.0
2019-09-10 10:10:00,88.71,88.71,88.34,88.4,1800.0,74.1846,74.1846,73.8752,73.9254,1800.0
2019-09-10 10:20:00,88.45,88.45,88.07,88.09,2800.0,73.9672,73.9672,73.6494,73.6662,2800.0
2019-09-10 10:30:00,88.14,88.14,87.68,87.68,2700.0,73.708,73.708,73.3233,73.3233,2700.0
2019-09-10 10:40:00,87.73,87.85,87.67,87.71,2400.0,73.3651,73.4655,73.3149,73.3484,2400.0
2019-09-10 10:50:00,87.83,88.02,87.75,87.75,7762.0,73.4487,73.6076,73.3818,73.3818,7762.0
2019-09-10 11:00:00,87.74,87.87,87.62,87.62,1000.0,73.3735,73.4822,73.2731,73.2731,1000.0
2019-09-10 11:10:00,87.78,87.87,87.39,87.39,1700.0,73.4069,73.4822,73.0808,73.0808,1700.0
2019-09-10 11:20:00,87.4,87.4,87.14,87.21,2800.0,73.0891,73.0891,72.8717,72.9303,2800.0
2019-09-10 11:30:00,87.25,87.37,87.2,87.22,4322.0,72.9637,73.0641,72.9219,72.9386,4322.0
2019-09-10 11:40:00,87.28,87.28,87.09,87.23,1600.0,72.9888,72.9888,72.8299,72.947,1600.0
2019-09-10 11:50:00,87.27,87.29,87.0,87.04,2400.0,72.9804,72.9972,72.7546,72.7881,2400.0
2019-09-10 12:00:00,87.05,87.44,87.05,87.29,1500.0,72.7965,73.1226,72.7965,72.9972,1500.0
2019-09-10 12:10:00,87.28,87.49,87.28,87.48,1100.0,72.9888,73.1644,72.9888,73.156,1100.0
2019-09-10 12:20:00,87.49,87.61,87.49,87.59,1500.0,73.1644,73.2648,73.1644,73.248,1500.0
2019-09-10 12:30:00,87.58,87.69,87.58,87.65,1688.0,73.2397,73.3317,73.2397,73.2982,1688.0
2019-09-10 12:40:00,87.67,87.8,87.63,87.8,1993.0,73.3149,73.4236,73.2815,73.4236,1993.0
2019-09-10 12:50:00,87.81,87.96,87.78,87.96,1800.0,73.432,73.5575,73.4069,73.5575,1800.0
2019-09-10 13:00:00,88.06,88.11,87.97,87.99,1600.0,73.6411,73.6829,73.5658,73.5825,1600.0
2019-09-10 13:10:00,88.0,88.13,87.99,88.07,2400.0,73.5909,73.6996,73.5825,73.6494,2400.0
2019-09-10 13:20:00,87.99,87.99,87.83,87.9,1100.0,73.5825,73.5825,73.4487,73.5073,1100.0
2019-09-10 13:30:00,87.91,87.95,87.88,87.89,2000.0,73.5156,73.5491,73.4906,73.4989,2000.0
2019-09-10 13:40:00,87.91,87.92,87.8,87.86,2100.0,73.5156,73.524,73.4236,73.4738,2100.0
2019-09-10 13:50:00,87.9,87.95,87.89,87.91,2183.0,73.5073,73.5491,73.4989,73.5156,2183.0
2019-09-10 14:00:00,87.93,87.99,87.85,87.88,2829.0,73.5324,73.5825,73.4655,73.4906,2829.0
2019-09-10 14:10:00,87.76,87.82,87.74,87.82,2498.0,73.3902,73.4404,73.3735,73.4404,2498.0
2019-09-10 14:20:00,87.7,87.72,87.66,87.66,1558.0,73.34,73.3567,73.3066,73.3066,1558.0
2019-09-10 14:30:00,87.59,87.68,87.59,87.61,1100.0,73.248,73.3233,73.248,73.2648,1100.0
2019-09-10 14:40:00,87.59,87.63,87.58,87.58,2581.0,73.248,73.2815,73.2397,73.2397,2581.0
2019-09-10 14:50:00,87.59,87.6,87.48,87.5,3200.0,73.248,73.2564,73.156,73.1728,3200.0
2019-09-10 15:00:00,87.48,87.56,87.44,87.56,2900.0,73.156,73.2229,73.1226,73.2229,2900.0
2019-09-10 15:10:00,87.51,87.52,87.43,87.43,1609.0,73.1811,73.1895,73.1142,73.1142,1609.0
2019-09-10 15:20:00,87.39,87.43,87.34,87.38,4672.0,73.0808,73.1142,73.039,73.0724,4672.0
2019-09-10 15:30:00,87.45,87.64,87.44,87.64,4457.0,73.131,73.2898,73.1226,73.2898,4457.0
2019-09-10 15:40:00,87.64,87.79,87.64,87.78,6261.0,73.2898,73.4153,73.2898,73.4069,6261.0
2019-09-10 15:50:00,87.77,87.88,87.72,87.85,26643.0,73.3986,73.4906,73.3567,73.4655,26643.0
2019-09-11 09:30:00,87.34,88.34,86.73,88.34,900.0,73.039,73.8752,72.5289,73.8752,900.0
2019-09-11 09:40:00,87.92,87.95,87.66,87.71,800.0,73.524,73.5491,73.3066,73.3484,800.0
2019-09-11 09:50:00,87.64,87.75,87.47,87.75,2000.0,73.2898,73.3818,73.1477,73.3818,2000.0
2019-09-11 10:00:00,87.68,87.73,87.56,87.56,1500.0,73.3233,73.3651,73.2229,73.2229,1500.0
2019-09-11 10:10:00,87.54,87.85,87.54,87.85,900.0,73.2062,73.4655,73.2062,73.4655,900.0
2019-09-11 10:20:00,88.15,88.15,88.01,88.01,500.0,73.7163,73.7163,73.5993,73.5993,500.0
2019-09-11 10:30:00,88.15,88.2,87.9,88.0,1600.0,73.7163,73.7582,73.5073,73.5909,1600.0
2019-09-11 10:40:00,88.04,88.13,88.0,88.13,400.0,73.6244,73.6996,73.5909,73.6996,400.0
2019-09-11 10:50:00,88.18,88.18,87.91,88.01,1043.0,73.7414,73.7414,73.5156,73.5993,1043.0
2019-09-11 11:00:00,88.03,88.04,87.93,87.94,800.0,73.616,73.6244,73.5324,73.5407,800.0
2019-09-11 11:10:00,87.95,87.98,87.94,87.94,600.0,73.5491,73.5742,73.5407,73.5407,600.0
2019-09-11 11:20:00,87.95,88.02,87.92,88.02,700.0,73.5491,73.6076,73.524,73.6076,700.0
2019-09-11 11:30:00,87.98,88.05,87.96,88.05,1300.0,73.5742,73.6327,73.5575,73.6327,1300.0
2019-09-11 11:40:00,88.07,88.23,88.05,88.05,1546.0,73.6494,73.7832,73.6327,73.6327,1546.0
2019-09-11 11:50:00,88.0,88.14,88.0,88.14,1011.0,73.5909,73.708,73.5909,73.708,1011.0
2019-09-11 12:00:00,88.06,88.17,87.99,88.17,1000.0,73.6411,73.7331,73.5825,73.7331,1000.0
2019-09-11 12:10:00,88.24,88.32,88.14,88.19,1200.0,73.7916,73.8585,73.708,73.7498,1200.0
2019-09-11 12:20:00,88.29,88.34,88.28,88.28,1000.0,73.8334,73.8752,73.8251,73.8251,1000.0
2019-09-11 12:30:00,88.29,88.32,88.25,88.28,1400.0,73.8334,73.8585,73.8,73.8251,1400.0
2019-09-11 12:40:00,88.24,88.24,88.07,88.07,400.0,73.7916,73.7916,73.6494,73.6494,400.0
2019-09-11 12:50:00,88.18,88.31,88.17,88.29,1200.0,73.7414,73.8501,73.7331,73.8334,1200.0
2019-09-11 13:00:00,88.32,88.33,88.32,88.33,500.0,73.8585,73.8669,73.8585,73.8669,500.0
2019-09-11 13:10:00,88.32,88.34,88.27,88.27,700.0,73.8585,73.8752,73.8167,73.8167,700.0
2019-09-11 13:20:00,88.25,88.3,88.23,88.23,1998.0,73.8,73.8418,73.7832,73.7832,1998.0
2019-09-11 13:30:00,88.26,88.3,88.15,88.17,8413.0,73.8083,73.8418,73.7163,73.7331,8413.0
2019-09-11 13:40:00,88.11,88.18,88.0,88.17,1300.0,73.6829,73.7414,73.5909,73.7331,1300.0
2019-09-11 13:50:00,88.13,88.19,88.12,88.14,1100.0,73.6996,73.7498,73.6913,73.708,1100.0
2019-09-11 14:00:00,88.14,88.14,88.06,88.14,934.0,73.708,73.708,73.6411,73.708,934.0
2019-09-11 14:10:00,88.18,88.18,88.01,88.13,5497.0,73.7414,73.7414,73.5993,73.6996,5497.0
2019-09-11 14:20:00,88.14,88.14,88.06,88.06,5223.0,73.708,73.708,73.6411,73.6411,5223.0
2019-09-11 14:30:00,88.07,88.07,87.87,87.89,1000.0,73.6494,73.6494,73.4822,73.4989,1000.0
2019-09-11 14:40:00,87.94,87.94,87.86,87.9,1000.0,73.5407,73.5407,73.4738,73.5073,1000.0
2019-09-11 14:50:00,87.9,87.91,87.88,87.88,900.0,73.5073,73.5156,73.4906,73.4906,900.0
2019-09-11 15:00:00,87.89,88.0,87.89,87.95,4500.0,73.4989,73.5909,73.4989,73.5491,4500.0
2019-09-11 15:10:00,87.97,88.0,87.94,87.95,3000.0,73.5658,73.5909,73.5407,73.5491,3000.0
2019-09-11 15:20:00,87.96,88.0,87.88,87.88,6730.0,73.5575,73.5909,73.4906,73.4906,6730.0
2019-09-11 15:30:00,87.85,87.88,87.78,87.85,2200.0,73.4655,73.4906,73.4069,73.4655,2200.0
2019-09-11 15:40:00,87.85,87.85,87.7,87.7,4700.0,73.4655,73.4655,73.34,73.34,4700.0
2019-09-11 15:50:00,87.79,87.85,87.63,87.67,18967.0,73.4153,73.4655,73.2815,73.3149,18967.0
2019-09-12 09:30:00,88.74,89.29,88.74,89.01,600.0,74.2097,74.6697,74.2097,74.4355,600.0
2019-09-12 09:40:00,88.68,88.7,88.21,88.23,5600.0,74.1596,74.1763,73.7665,73.7832,5600.0
2019-09-12 09:50:00,88.28,88.46,87.54,87.61,3000.0,73.8251,73.9756,73.2062,73.2648,3000.0
2019-09-12 10:00:00,87.87,88.05,87.69,87.73,2700.0,73.4822,73.6327,73.3317,73.3651,2700.0
2019-09-12 10:10:00,87.97,87.97,87.33,87.33,1330.0,73.5658,73.5658,73.0306,73.0306,1330.0
2019-09-12 10:20:00,87.37,87.88,87.35,87.81,2124.0,73.0641,73.4906,73.0473,73.432,2124.0
2019-09-12 10:30:00,87.82,88.08,87.79,88.01,2000.0,73.4404,73.6578,73.4153,73.5993,2000.0
2019-09-12 10:40:00,88.0,88.29,88.0,88.22,3494.0,73.5909,73.8334,73.5909,73.7749,3494.0
2019-09-12 10:50:00,88.05,88.28,88.04,88.27,1363.0,73.6327,73.8251,73.6244,73.8167,1363.0
2019-09-12 11:00:00,88.25,88.28,88.15,88.21,1400.0,73.8,73.8251,73.7163,73.7665,1400.0
2019-09-12 11:10:00,88.23,88.23,88.12,88.16,1000.0,73.7832,73.7832,73.6913,73.7247,1000.0
2019-09-12 11:20:00,88.13,88.2,88.13,88.2,1100.0,73.6996,73.7582,73.6996,73.7582,1100.0
2019-09-12 11:30:00,88.14,88.17,88.12,88.12,600.0,73.708,73.7331,73.6913,73.6913,600.0
2019-09-12 11:40:00,88.09,88.09,88.05,88.06,600.0,73.6662,73.6662,73.6327,73.6411,600.0
2019-09-12 11:50:00,88.02,88.07,88.0,88.02,700.0,73.6076,73.6494,73.5909,73.6076,700.0
2019-09-12 12:00:00,87.98,87.98,87.97,87.97,200.0,73.5742,73.5742,73.5658,73.5658,200.0
2019-09-12 12:10:00,87.94,87.98,87.88,87.88,800.0,73.5407,73.5742,73.4906,73.4906,800.0
2019-09-12 12:20:00,87.81,87.81,87.68,87.72,1800.0,73.432,73.432,73.3233,73.3567,1800.0
2019-09-12 12:30:00,87.59,87.82,87.59,87.81,700.0,73.248,73.4404,73.248,73.432,700.0
2019-09-12 12:40:00,87.81,87.81,87.8,87.8,300.0,73.432,73.432,73.4236,73.4236,300.0
2019-09-12 12:50:00,87.84,87.84,87.78,87.81,300.0,73.4571,73.4571,73.4069,73.432,300.0
2019-09-12 13:00:00,87.8,87.88,87.74,87.87,1100.0,73.4236,73.4906,73.3735,73.4822,1100.0
2019-09-12 13:10:00,87.91,87.96,87.89,87.91,1600.0,73.5156,73.5575,73.4989,73.5156,1600.0
2019-09-12 13:20:00,87.89,87.89,87.83,87.88,1100.0,73.4989,73.4989,73.4487,73.4906,1100.0
2019-09-12 13:30:00,87.86,87.88,87.86,87.88,200.0,73.4738,73.4906,73.4738,73.4906,200.0
2019-09-12 13:40:00,87.82,87.86,87.8,87.81,800.0,73.4404,73.4738,73.4236,73.432,800.0
2019-09-12 13:50:00,87.84,87.85,87.79,87.81,1300.0,73.4571,73.4655,73.4153,73.432,1300.0
2019-09-12 14:00:00,87.81,87.81,87.73,87.75,1400.0,73.432,73.432,73.3651,73.3818,1400.0
2019-09-12 14:10:00,87.7,87.72,87.67,87.69,1363.0,73.34,73.3567,73.3149,73.3317,1363.0
2019-09-12 14:20:00,87.7,87.72,87.69,87.72,800.0,73.34,73.3567,73.3317,73.3567,800.0
2019-09-12 14:30:00,87.69,87.7,87.69,87.69,700.0,73.3317,73.34,73.3317,73.3317,700.0
2019-09-12 14:40:00,87.68,87.77,87.66,87.7,1696.0,73.3233,73.3986,73.3066,73.34,1696.0
2019-09-12 14:50:00,87.7,87.8,87.7,87.8,1200.0,73.34,73.4236,73.34,73.4236,1200.0
2019-09-12 15:00:00,87.8,87.8,87.68,87.74,1700.0,73.4236,73.4236,73.3233,73.3735,1700.0
2019-09-12 15:10:00,87.78,87.81,87.75,87.78,1100.0,73.4069,73.432,73.3818,73.4069,1100.0
2019-09-12 15:20:00,87.79,87.79,87.69,87.71,1700.0,73.4153,73.4153,73.3317,73.3484,1700.0
2019-09-12 15:30:00,87.71,87.71,87.57,87.57,3200.0,73.3484,73.3484,73.2313,73.2313,3200.0
2019-09-12 15:40:00,87.57,87.68,87.57,87.64,2395.0,73.2313,73.3233,73.2313,73.2898,2395.0
2019-09-12 15:50:00,87.65,87.65,87.42,87.44,13855.0,73.2982,73.2982,73.1059,73.1226,13855.0
2019-09-13 09:30:00,86.86,86.91,86.78,86.91,1000.0,72.6376,72.6794,72.5707,72.6794,1000.0
2019-09-13 09:40:00,87.04,87.56,87.02,87.44,1889.0,72.7881,73.2229,72.7714,73.1226,1889.0
2019-09-13 09:50:00,87.42,87.45,87.28,87.34,2579.0,73.1059,73.131,72.9888,73.039,2579.0
2019-09-13 10:00:00,87.22,87.3,87.1,87.3,2245.0,72.9386,73.0055,72.8383,73.0055,2245.0
2019-09-13 10:10:00,87.53,87.58,87.39,87.51,2036.0,73.1979,73.2397,73.0808,73.1811,2036.0
2019-09-13 10:20:00,87.49,87.52,87.27,87.31,2078.0,73.1644,73.1895,72.9804,73.0139,2078.0
2019-09-13 10:30:00,87.2,87.23,87.17,87.19,600.0,72.9219,72.947,72.8968,72.9135,600.0
2019-09-13 10:40:00,87.14,87.19,87.06,87.11,1600.0,72.8717,72.9135,72.8048,72.8466,1600.0
2019-09-13 10:50:00,87.1,87.1,86.86,86.86,5105.0,72.8383,72.8383,72.6376,72.6376,5105.0
2019-09-13 11:00:00,86.87,87.02,86.63,86.65,2209.0,72.6459,72.7714,72.4452,72.4619,2209.0
2019-09-13 11:10:00,86.6,86.6,86.41,86.41,2862.0,72.4201,72.4201,72.2612,72.2612,2862.0
2019-09-13 11:20:00,86.41,86.41,86.05,86.05,3032.0,72.2612,72.2612,71.9602,71.9602,3032.0
2019-09-13 11:30:00,85.98,86.0,85.81,85.91,2700.0,71.9017,71.9184,71.7595,71.8431,2700.0
2019-09-13 11:40:00,85.89,86.02,85.8,85.98,1579.0,71.8264,71.9351,71.7511,71.9017,1579.0
2019-09-13 11:50:00,86.01,86.06,85.92,85.99,4619.0,71.9267,71.9686,71.8515,71.91,4619.0
2019-09-13 12:00:00,85.98,86.01,85.83,86.01,2600.0,71.9017,71.9267,71.7762,71.9267,2600.0
2019-09-13 12:10:00,85.97,86.0,85.9,85.9,2300.0,71.8933,71.9184,71.8348,71.8348,2300.0
2019-09-13 12:20:00,85.85,85.85,85.72,85.74,1300.0,71.7929,71.7929,71.6842,71.701,1300.0
2019-09-13 12:30:00,85.59,85.61,85.53,85.57,2200.0,71.5755,71.5922,71.5253,71.5588,2200.0
2019-09-13 12:40:00,85.55,85.61,85.45,85.47,3200.0,71.5421,71.5922,71.4584,71.4752,3200.0
2019-09-13 12:50:00,85.44,85.44,85.28,85.32,2974.0,71.4501,71.4501,71.3163,71.3497,2974.0
2019-09-13 13:00:00,85.35,85.46,85.32,85.45,1585.0,71.3748,71.4668,71.3497,71.4584,1585.0
2019-09-13 13:10:00,85.5,85.56,85.42,85.55,1100.0,71.5003,71.5504,71.4333,71.5421,1100.0
2019-09-13 13:20:00,85.52,85.72,85.49,85.72,2223.0,71.517,71.6842,71.4919,71.6842,2223.0
2019-09-13 13:30:00,85.78,85.79,85.57,85.57,8383.0,71.7344,71.7428,71.5588,71.5588,8383.0
2019-09-13 13:40:00,85.5,85.57,85.42,85.49,14739.0,71.5003,71.5588,71.4333,71.4919,14739.0
2019-09-13 13:50:00,85.51,85.62,85.45,85.57,2878.0,71.5086,71.6006,71.4584,71.5588,2878.0
2019-09-13 14:00:00,85.58,85.58,85.32,85.32,3177.0,71.5672,71.5672,71.3497,71.3497,3177.0
2019-09-13 14:10:00,85.3,85.44,85.29,85.43,15444.0,71.333,71.4501,71.3246,71.4417,15444.0
2019-09-13 14:20:00,85.42,85.63,85.39,85.56,4455.0,71.4333,71.609,71.4083,71.5504,4455.0
2019-09-13 14:30:00,85.61,85.66,85.55,85.66,3593.0,71.5922,71.6341,71.5421,71.6341,3593.0
2019-09-13 14:40:00,85.63,85.68,85.58,85.62,2036.0,71.609,71.6508,71.5672,71.6006,2036.0
2019-09-13 14:50:00,85.6,85.68,85.54,85.54,2822.0,71.5839,71.6508,71.5337,71.5337,2822.0
2019-09-13 15:00:00,85.5,85.51,85.44,85.46,2575.0,71.5003,71.5086,71.4501,71.4668,2575.0
2019-09-13 15:10:00,85.49,85.49,85.36,85.36,3098.0,71.4919,71.4919,71.3832,71.3832,3098.0
2019-09-13 15:20:00,85.35,85.53,85.35,85.51,2482.0,71.3748,71.5253,71.3748,71.5086,2482.0
2019-09-13 15:30:00,85.51,85.51,85.37,85.38,4282.0,71.5086,71.5086,71.3915,71.3999,4282.0
2019-09-13 15:40:00,85.39,85.48,85.34,85.44,6000.0,71.4083,71.4835,71.3664,71.4501,6000.0
2019-09-13 15:50:00,85.47,85.5,85.37,85.5,9171.0,71.4752,71.5003,71.3915,71.5003,9171.0
2019-09-16 09:30:00,85.84,85.98,85.83,85.86,700.0,71.7846,71.9017,71.7762,71.8013,700.0
2019-09-16 09:40:00,86.15,86.15,85.93,85.93,700.0,72.0438,72.0438,71.8598,71.8598,700.0
2019-09-16 09:50:00,85.93,85.94,85.77,85.93,1100.0,71.8598,71.8682,71.726,71.8598,1100.0
2019-09-16 10:00:00,85.88,85.97,85.85,85.85,900.0,71.818,71.8933,71.7929,71.7929,900.0
2019-09-16 10:10:00,85.94,86.01,85.87,86.01,706.0,71.8682,71.9267,71.8097,71.9267,706.0
2019-09-16 10:20:00,85.92,85.92,85.66,85.77,800.0,71.8515,71.8515,71.6341,71.726,800.0
2019-09-16 10:30:00,85.8,85.9,85.8,85.9,500.0,71.7511,71.8348,71.7511,71.8348,500.0
2019-09-16 10:40:00,85.88,85.91,85.85,85.91,400.0,71.818,71.8431,71.7929,71.8431,400.0
2019-09-16 10:50:00,85.95,86.09,85.95,86.09,500.0,71.8766,71.9936,71.8766,71.9936,500.0
2019-09-16 11:00:00,86.19,86.26,86.19,86.26,400.0,72.0773,72.1358,72.0773,72.1358,400.0
2019-09-16 11:10:00,86.51,86.51,86.51,86.51,100.0,72.3449,72.3449,72.3449,72.3449,100.0
2019-09-16 11:20:00,86.4,86.62,86.4,86.62,1200.0,72.2529,72.4369,72.2529,72.4369,1200.0
2019-09-16 11:30:00,86.7,86.85,86.68,86.83,3300.0,72.5038,72.6292,72.487,72.6125,3300.0
2019-09-16 11:40:00,86.79,86.87,86.79,86.87,600.0,72.579,72.6459,72.579,72.6459,600.0
2019-09-16 11:50:00,86.89,86.98,86.88,86.98,500.0,72.6627,72.7379,72.6543,72.7379,500.0
2019-09-16 12:00:00,86.95,87.01,86.88,86.91,600.0,72.7128,72.763,72.6543,72.6794,600.0
2019-09-16 12:10:00,86.99,87.07,86.99,87.07,400.0,72.7463,72.8132,72.7463,72.8132,400.0
2019-09-16 12:20:00,87.02,87.05,87.02,87.04,525.0,72.7714,72.7965,72.7714,72.7881,525.0
2019-09-16 12:30:00,87.11,87.12,87.07,87.12,400.0,72.8466,72.855,72.8132,72.855,400.0
2019-09-16 12:40:00,87.13,87.14,87.12,87.13,700.0,72.8634,72.8717,72.855,72.8634,700.0
2019-09-16 12:50:00,87.1,87.1,87.08,87.08,300.0,72.8383,72.8383,72.8215,72.8215,300.0
2019-09-16 13:00:00,87.09,87.09,87.04,87.06,600.0,72.8299,72.8299,72.7881,72.8048,600.0
2019-09-16 13:10:00,87.1,87.15,87.1,87.15,400.0,72.8383,72.8801,72.8383,72.8801,400.0
2019-09-16 13:20:00,87.15,87.27,87.15,87.26,700.0,72.8801,72.9804,72.8801,72.9721,700.0
2019-09-16 13:30:00,87.27,87.36,87.25,87.3,1400.0,72.9804,73.0557,72.9637,73.0055,1400.0
2019-09-16 13:40:00,87.3,87.3,87.23,87.26,600.0,73.0055,73.0055,72.947,72.9721,600.0
2019-09-16 13:50:00,87.33,87.39,87.32,87.37,700.0,73.0306,73.0808,73.0222,73.0641,700.0
2019-09-16 14:00:00,87.45,87.45,87.36,87.36,900.0,73.131,73.131,73.0557,73.0557,900.0
2019-09-16 14:10:00,87.23,87.24,87.16,87.16,1326.0,72.947,72.9553,72.8884,72.8884,1326.0
2019-09-16 14:20:00,87.17,87.17,87.06,87.09,1700.0,72.8968,72.8968,72.8048,72.8299,1700.0
2019-09-16 14:30:00,87.04,87.05,86.91,86.95,1100.0,72.7881,72.7965,72.6794,72.7128,1100.0
2019-09-16 14:40:00,87.04,87.08,86.98,87.05,1100.0,72.7881,72.8215,72.7379,72.7965,1100.0
2019-09-16 14:50:00,87.08,87.19,87.08,87.14,2500.0,72.8215,72.9135,72.8215,72.8717,2500.0
2019-09-16 15:00:00,87.07,87.08,87.03,87.08,1200.0,72.8132,72.8215,72.7797,72.8215,1200.0
2019-09-16 15:10:00,87.05,87.17,87.05,87.13,1200.0,72.7965,72.8968,72.7965,72.8634,1200.0
2019-09-16 15:20:00,87.09,87.14,87.07,87.14,1200.0,72.8299,72.8717,72.8132,72.8717,1200.0
2019-09-16 15:30:00,87.13,87.14,86.91,86.95,3287.0,72.8634,72.8717,72.6794,72.7128,3287.0
2019-09-16 15:40:00,86.96,86.96,86.74,86.77,6781.0,72.7212,72.7212,72.5372,72.5623,6781.0
2019-09-16 15:50:00,86.74,87.03,86.74,86.97,12920.0,72.5372,72.7797,72.5372,72.7296,12920.0
2019-09-17 09:30:00,88.14,88.75,88.0,88.75,1400.0,73.708,74.2181,73.5909,74.2181,1400.0
2019-09-17 09:40:00,88.54,88.77,88.54,88.65,1300.0,74.0425,74.2348,74.0425,74.1345,1300.0
2019-09-17 09:50:00,88.68,88.8,88.48,88.48,1500.0,74.1596,74.2599,73.9923,73.9923,1500.0
2019-09-17 10:00:00,88.47,88.76,88.44,88.76,1400.0,73.9839,74.2265,73.9589,74.2265,1400.0
2019-09-17 10:10:00,88.87,89.11,88.81,89.1,1100.0,74.3184,74.5192,74.2683,74.5108,1100.0
2019-09-17 10:20:00,89.14,89.24,89.01,89.24,1604.0,74.5442,74.6279,74.4355,74.6279,1604.0
2019-09-17 10:30:00,89.43,89.43,89.28,89.41,1100.0,74.7868,74.7868,74.6613,74.77,1100.0
2019-09-17 10:40:00,89.39,89.4,89.07,89.13,1400.0,74.7533,74.7617,74.4857,74.5359,1400.0
2019-09-17 10:50:00,89.13,89.2,89.09,89.2,500.0,74.5359,74.5944,74.5024,74.5944,500.0
2019-09-17 11:00:00,89.12,89.14,89.0,89.04,900.0,74.5275,74.5442,74.4272,74.4606,900.0
2019-09-17 11:10:00,89.08,89.11,89.01,89.08,1400.0,74.4941,74.5192,74.4355,74.4941,1400.0
2019-09-17 11:20:00,89.13,89.14,89.04,89.04,900.0,74.5359,74.5442,74.4606,74.4606,900.0
2019-09-17 11:30:00,89.09,89.22,89.07,89.22,600.0,74.5024,74.6111,74.4857,74.6111,600.0
2019-09-17 11:40:00,89.29,89.38,89.27,89.38,1000.0,74.6697,74.7449,74.653,74.7449,1000.0
2019-09-17 11:50:00,89.36,89.36,89.19,89.2,500.0,74.7282,74.7282,74.5861,74.5944,500.0
2019-09-17 12:00:00,89.19,89.2,89.15,89.19,800.0,74.5861,74.5944,74.5526,74.5861,800.0
2019-09-17 12:10:00,89.09,89.14,89.08,89.13,500.0,74.5024,74.5442,74.4941,74.5359,500.0
2019-09-17 12:20:00,89.11,89.11,88.97,88.97,600.0,74.5192,74.5192,74.4021,74.4021,600.0
2019-09-17 12:30:00,88.98,89.01,88.97,89.01,400.0,74.4104,74.4355,74.4021,74.4355,400.0
2019-09-17 12:40:00,89.07,89.09,89.04,89.04,500.0,74.4857,74.5024,74.4606,74.4606,500.0
2019-09-17 12:50:00,88.99,89.08,88.9,88.9,600.0,74.4188,74.4941,74.3435,74.3435,600.0
2019-09-17 13:00:00,88.9,88.9,88.75,88.75,701.0,74.3435,74.3435,74.2181,74.2181,701.0
2019-09-17 13:10:00,88.74,88.76,88.68,88.74,1306.0,74.2097,74.2265,74.1596,74.2097,1306.0
2019-09-17 13:20:00,88.7,88.7,88.64,88.64,800.0,74.1763,74.1763,74.1261,74.1261,800.0
2019-09-17 13:30:00,88.68,88.72,88.61,88.72,500.0,74.1596,74.193,74.101,74.193,500.0
2019-09-17 13:40:00,88.71,88.86,88.71,88.86,300.0,74.1846,74.3101,74.1846,74.3101,300.0
2019-09-17 13:50:00,88.84,88.93,88.84,88.93,400.0,74.2934,74.3686,74.2934,74.3686,400.0
2019-09-17 14:00:00,89.06,89.08,89.02,89.02,500.0,74.4773,74.4941,74.4439,74.4439,500.0
2019-09-17 14:10:00,89.05,89.05,88.96,88.96,200.0,74.469,74.469,74.3937,74.3937,200.0
2019-09-17 14:20:00,88.9,88.93,88.87,88.9,700.0,74.3435,74.3686,74.3184,74.3435,700.0
2019-09-17 14:30:00,88.85,88.86,88.81,88.81,400.0,74.3017,74.3101,74.2683,74.2683,400.0
2019-09-17 14:40:00,88.83,88.88,88.81,88.81,700.0,74.285,74.3268,74.2683,74.2683,700.0
2019-09-17 14:50:00,88.79,88.79,88.73,88.78,1000.0,74.2515,74.2515,74.2014,74.2432,1000.0
2019-09-17 15:00:00,88.82,88.82,88.76,88.76,1200.0,74.2766,74.2766,74.2265,74.2265,1200.0
2019-09-17 15:10:00,88.75,88.86,88.75,88.86,600.0,74.2181,74.3101,74.2181,74.3101,600.0
2019-09-17 15:20:00,88.87,89.06,88.87,89.06,1000.0,74.3184,74.4773,74.3184,74.4773,1000.0
2019-09-17 15:30:00,89.08,89.27,89.06,89.24,3383.0,74.4941,74.653,74.4773,74.6279,3383.0
2019-09-17 15:40:00,89.23,89.38,89.23,89.35,2954.0,74.6195,74.7449,74.6195,74.7199,2954.0
2019-09-17 15:50:00,89.34,89.37,89.23,89.32,6830.0,74.7115,74.7366,74.6195,74.6948,6830.0
2019-09-18 09:30:00,89.73,89.8,89.28,89.28,11440.0,75.0376,75.0962,74.6613,74.6613,11440.0
2019-09-18 09:40:00,89.3,89.46,89.07,89.11,6505.0,74.678,74.8118,74.4857,74.5192,6505.0
2019-09-18 09:50:00,89.16,89.18,88.93,89.05,2100.0,74.561,74.5777,74.3686,74.469,2100.0
2019-09-18 10:00:00,89.1,89.1,88.65,88.85,19618.0,74.5108,74.5108,74.1345,74.3017,19618.0
2019-09-18 10:10:00,88.77,89.02,88.7,89.02,5103.0,74.2348,74.4439,74.1763,74.4439,5103.0
2019-09-18 10:20:00,89.02,89.02,88.8,88.81,4140.0,74.4439,74.4439,74.2599,74.2683,4140.0
2019-09-18 10:30:00,88.71,88.88,88.57,88.83,18520.0,74.1846,74.3268,74.0676,74.285,18520.0
2019-09-18 10:40:00,88.76,88.76,88.56,88.62,2100.0,74.2265,74.2265,74.0592,74.1094,2100.0
2019-09-18 10:50:00,88.8,89.0,88.8,88.97,5060.0,74.2599,74.4272,74.2599,74.4021,5060.0
2019-09-18 11:00:00,89.17,89.19,89.04,89.04,2930.0,74.5693,74.5861,74.4606,74.4606,2930.0
2019-09-18 11:10:00,89.04,89.2,89.04,89.17,2600.0,74.4606,74.5944,74.4606,74.5693,2600.0
2019-09-18 11:20:00,89.0,89.0,88.87,88.94,500.0,74.4272,74.4272,74.3184,74.377,500.0
2019-09-18 11:30:00,88.94,89.03,88.93,88.99,4400.0,74.377,74.4522,74.3686,74.4188,4400.0
2019-09-18 11:40:00,89.0,89.31,89.0,89.31,2861.0,74.4272,74.6864,74.4272,74.6864,2861.0
2019-09-18 11:50:00,89.31,89.32,89.22,89.23,2100.0,74.6864,74.6948,74.6111,74.6195,2100.0
2019-09-18 12:00:00,89.25,89.27,89.12,89.16,2200.0,74.6362,74.653,74.5275,74.561,2200.0
2019-09-18 12:10:00,89.15,89.25,89.15,89.25,1300.0,74.5526,74.6362,74.5526,74.6362,1300.0
2019-09-18 12:20:00,89.26,89.27,89.2,89.23,4000.0,74.6446,74.653,74.5944,74.6195,4000.0
2019-09-18 12:30:00,89.26,89.26,89.19,89.19,1039.0,74.6446,74.6446,74.5861,74.5861,1039.0
2019-09-18 12:40:00,89.2,89.25,89.2,89.23,600.0,74.5944,74.6362,74.5944,74.6195,600.0
2019-09-18 12:50:00,89.16,89.17,89.14,89.14,700.0,74.561,74.5693,74.5442,74.5442,700.0
2019-09-18 13:00:00,89.07,89.07,89.03,89.03,300.0,74.4857,74.4857,74.4522,74.4522,300.0
2019-09-18 13:10:00,89.04,89.05,88.97,88.98,500.0,74.4606,74.469,74.4021,74.4104,500.0
2019-09-18 13:20:00,88.99,89.08,88.99,89.08,500.0,74.4188,74.4941,74.4188,74.4941,500.0
2019-09-18 13:30:00,89.07,89.07,88.94,88.96,700.0,74.4857,74.4857,74.377,74.3937,700.0
2019-09-18 13:40:00,89.0,89.02,88.96,88.96,600.0,74.4272,74.4439,74.3937,74.3937,600.0
2019-09-18 13:50:00,88.97,88.97,88.78,88.84,1200.0,74.4021,74.4021,74.2432,74.2934,1200.0
2019-09-18 14:00:00,88.75,88.75,88.47,88.56,3100.0,74.2181,74.2181,73.9839,74.0592,3100.0
2019-09-18 14:10:00,88.6,88.66,88.28,88.28,10434.0,74.0927,74.1428,73.8251,73.8251,10434.0
2019-09-18 14:20:00,88.25,88.29,88.22,88.22,4898.0,73.8,73.8334,73.7749,73.7749,4898.0
2019-09-18 14:30:00,88.32,88.37,88.25,88.25,800.0,73.8585,73.9003,73.8,73.8,800.0
2019-09-18 14:40:00,88.2,88.22,87.95,88.05,5500.0,73.7582,73.7749,73.5491,73.6327,5500.0
2019-09-18 14:50:00,88.05,88.33,88.05,88.33,1060.0,73.6327,73.8669,73.6327,73.8669,1060.0
2019-09-18 15:00:00,88.29,88.35,88.21,88.31,1300.0,73.8334,73.8836,73.7665,73.8501,1300.0
2019-09-18 15:10:00,88.33,88.43,88.33,88.43,800.0,73.8669,73.9505,73.8669,73.9505,800.0
2019-09-18 15:20:00,88.44,88.51,88.43,88.51,1200.0,73.9589,74.0174,73.9505,74.0174,1200.0
2019-09-18 15:30:00,88.58,88.68,88.54,88.63,2465.0,74.0759,74.1596,74.0425,74.1177,2465.0
2019-09-18 15:40:00,88.67,88.87,88.58,88.87,4862.0,74.1512,74.3184,74.0759,74.3184,4862.0
2019-09-18 15:50:00,88.88,88.95,88.78,88.95,6534.0,74.3268,74.3853,74.2432,74.3853,6534.0
2019-09-19 09:30:00,88.97,89.2,88.97,89.2,300.0,74.4021,74.5944,74.4021,74.5944,300.0
2019-09-19 09:40:00,89.16,89.26,89.11,89.13,4521.0,74.561,74.6446,74.5192,74.5359,4521.0
2019-09-19 09:50:00,89.08,89.32,89.08,89.28,1520.0,74.4941,74.6948,74.4941,74.6613,1520.0
2019-09-19 10:00:00,89.33,89.44,89.28,89.44,700.0,74.7031,74.7951,74.6613,74.7951,700.0
2019-09-19 10:10:00,89.47,89.66,89.47,89.66,3023.0,74.8202,74.9791,74.8202,74.9791,3023.0
2019-09-19 10:20:00,89.56,89.56,89.41,89.45,1200.0,74.8955,74.8955,74.77,74.8035,1200.0
2019-09-19 10:30:00,89.5,89.56,89.5,89.5,2838.0,74.8453,74.8955,74.8453,74.8453,2838.0
2019-09-19 10:40:00,89.57,89.62,89.39,89.39,5494.0,74.9038,74.9456,74.7533,74.7533,5494.0
2019-09-19 10:50:00,89.31,89.33,89.29,89.29,700.0,74.6864,74.7031,74.6697,74.6697,700.0
2019-09-19 11:00:00,89.28,89.32,89.18,89.21,13202.0,74.6613,74.6948,74.5777,74.6028,13202.0
2019-09-19 11:10:00,89.19,89.35,89.18,89.35,2455.0,74.5861,74.7199,74.5777,74.7199,2455.0
2019-09-19 11:20:00,89.35,89.43,89.32,89.41,13504.0,74.7199,74.7868,74.6948,74.77,13504.0
2019-09-19 11:30:00,89.42,89.49,89.42,89.49,400.0,74.7784,74.8369,74.7784,74.8369,400.0
2019-09-19 11:40:00,89.47,89.52,89.45,89.46,2331.0,74.8202,74.862,74.8035,74.8118,2331.0
2019-09-19 11:50:00,89.53,89.6,89.53,89.58,4692.0,74.8704,74.9289,74.8704,74.9122,4692.0
2019-09-19 12:00:00,89.58,89.64,89.54,89.64,1400.0,74.9122,74.9624,74.8787,74.9624,1400.0
2019-09-19 12:10:00,89.59,89.61,89.58,89.61,535.0,74.9206,74.9373,74.9122,74.9373,535.0
2019-09-19 12:20:00,89.62,89.64,89.57,89.57,560.0,74.9456,74.9624,74.9038,74.9038,560.0
2019-09-19 12:30:00,89.56,89.61,89.53,89.53,14059.0,74.8955,74.9373,74.8704,74.8704,14059.0
2019-09-19 12:40:00,89.48,89.67,89.48,89.64,3600.0,74.8286,74.9875,74.8286,74.9624,3600.0
2019-09-19 12:50:00,89.64,89.65,89.54,89.55,2285.0,74.9624,74.9707,74.8787,74.8871,2285.0
2019-09-19 13:00:00,89.58,89.61,89.48,89.48,2104.0,74.9122,74.9373,74.8286,74.8286,2104.0
2019-09-19 13:10:00,89.5,89.5,89.42,89.49,952.0,74.8453,74.8453,74.7784,74.8369,952.0
2019-09-19 13:20:00,89.48,89.48,89.45,89.45,700.0,74.8286,74.8286,74.8035,74.8035,700.0
2019-09-19 13:30:00,89.45,89.5,89.4,89.5,400.0,74.8035,74.8453,74.7617,74.8453,400.0
2019-09-19 13:40:00,89.47,89.54,89.44,89.54,537.0,74.8202,74.8787,74.7951,74.8787,537.0
2019-09-19 13:50:00,89.56,89.56,89.49,89.52,1100.0,74.8955,74.8955,74.8369,74.862,1100.0
2019-09-19 14:00:00,89.51,89.51,89.49,89.5,1300.0,74.8537,74.8537,74.8369,74.8453,1300.0
2019-09-19 14:10:00,89.49,89.54,89.49,89.54,1159.0,74.8369,74.8787,74.8369,74.8787,1159.0
2019-09-19 14:20:00,89.53,89.53,89.5,89.5,300.0,74.8704,74.8704,74.8453,74.8453,300.0
2019-09-19 14:30:00,89.55,89.61,89.53,89.57,2200.0,74.8871,74.9373,74.8704,74.9038,2200.0
2019-09-19 14:40:00,89.55,89.56,89.51,89.53,1146.0,74.8871,74.8955,74.8537,74.8704,1146.0
2019-09-19 14:50:00,89.55,89.55,89.51,89.51,1590.0,74.8871,74.8871,74.8537,74.8537,1590.0
2019-09-19 15:00:00,89.47,89.51,89.41,89.42,2300.0,74.8202,74.8537,74.77,74.7784,2300.0
2019-09-19 15:10:00,89.44,89.44,89.32,89.33,2942.0,74.7951,74.7951,74.6948,74.7031,2942.0
2019-09-19 15:20:00,89.35,89.61,89.35,89.61,5206.0,74.7199,74.9373,74.7199,74.9373,5206.0
2019-09-19 15:30:00,89.58,89.58,89.4,89.45,5688.0,74.9122,74.9122,74.7617,74.8035,5688.0
2019-09-19 15:40:00,89.45,89.46,89.4,89.4,14500.0,74.8035,74.8118,74.7617,74.7617,14500.0
2019-09-19 15:50:00,89.3,89.45,89.23,89.31,4857.0,74.678,74.8035,74.6195,74.6864,4857.0
2019-09-20 09:30:00,89.48,89.72,89.28,89.52,23670.0,74.8286,75.0293,74.6613,74.862,23670.0
2019-09-20 09:40:00,89.5,89.51,89.21,89.45,34693.0,74.8453,74.8537,74.6028,74.8035,34693.0
2019-09-20 09:50:00,89.4,89.45,89.35,89.35,40451.0,74.7617,74.8035,74.7199,74.7199,40451.0
2019-09-20 10:00:00,89.35,89.36,88.89,89.05,38579.0,74.7199,74.7282,74.3352,74.469,38579.0
2019-09-20 10:10:00,88.95,88.98,88.87,88.98,1055.0,74.3853,74.4104,74.3184,74.4104,1055.0
2019-09-20 10:20:00,89.07,89.17,89.05,89.17,2351.0,74.4857,74.5693,74.469,74.5693,2351.0
2019-09-20 10:30:00,89.14,89.14,89.08,89.14,600.0,74.5442,74.5442,74.4941,74.5442,600.0
2019-09-20 10:40:00,89.1,89.1,89.02,89.02,2584.0,74.5108,74.5108,74.4439,74.4439,2584.0
2019-09-20 10:50:00,89.01,89.16,89.01,89.16,800.0,74.4355,74.561,74.4355,74.561,800.0
2019-09-20 11:00:00,89.14,89.14,89.1,89.12,3830.0,74.5442,74.5442,74.5108,74.5275,3830.0
2019-09-20 11:10:00,89.11,89.17,89.11,89.16,1500.0,74.5192,74.5693,74.5192,74.561,1500.0
2019-09-20 11:20:00,89.23,89.35,89.23,89.28,12441.0,74.6195,74.7199,74.6195,74.6613,12441.0
2019-09-20 11:30:00,89.29,89.43,89.29,89.43,1400.0,74.6697,74.7868,74.6697,74.7868,1400.0
2019-09-20 11:40:00,89.45,89.64,89.44,89.61,2870.0,74.8035,74.9624,74.7951,74.9373,2870.0
2019-09-20 11:50:00,89.57,89.63,89.57,89.62,2295.0,74.9038,74.954,74.9038,74.9456,2295.0
2019-09-20 12:00:00,89.64,89.65,89.59,89.6,3846.0,74.9624,74.9707,74.9206,74.9289,3846.0
2019-09-20 12:10:00,89.58,89.58,89.51,89.55,1200.0,74.9122,74.9122,74.8537,74.8871,1200.0
2019-09-20 12:20:00,89.55,89.55,89.24,89.25,1684.0,74.8871,74.8871,74.6279,74.6362,1684.0
2019-09-20 12:30:00,89.24,89.28,89.16,89.28,998.0,74.6279,74.6613,74.561,74.6613,998.0
2019-09-20 12:40:00,89.18,89.18,89.08,89.1,2100.0,74.5777,74.5777,74.4941,74.5108,2100.0
2019-09-20 12:50:00,89.09,89.09,89.07,89.07,583.0,74.5024,74.5024,74.4857,74.4857,583.0
2019-09-20 13:00:00,89.06,89.08,89.02,89.08,1073.0,74.4773,74.4941,74.4439,74.4941,1073.0
2019-09-20 13:10:00,89.04,89.16,88.76,88.93,29611.0,74.4606,74.561,74.2265,74.3686,29611.0
2019-09-20 13:20:00,88.93,89.0,88.85,88.92,10175.0,74.3686,74.4272,74.3017,74.3603,10175.0
2019-09-20 13:30:00,88.91,89.0,88.91,88.98,500.0,74.3519,74.4272,74.3519,74.4104,500.0
2019-09-20 13:40:00,89.03,89.09,89.01,89.01,1200.0,74.4522,74.5024,74.4355,74.4355,1200.0
2019-09-20 13:50:00,89.08,89.11,89.04,89.11,700.0,74.4941,74.5192,74.4606,74.5192,700.0
2019-09-20 14:00:00,89.25,89.3,89.03,89.06,926.0,74.6362,74.678,74.4522,74.4773,926.0
2019-09-20 14:10:00,89.06,89.06,88.92,88.92,1302.0,74.4773,74.4773,74.3603,74.3603,1302.0
2019-09-20 14:20:00,88.88,88.93,88.79,88.79,4318.0,74.3268,74.3686,74.2515,74.2515,4318.0
2019-09-20 14:30:00,88.75,88.79,88.69,88.78,2899.0,74.2181,74.2515,74.1679,74.2432,2899.0
2019-09-20 14:40:00,88.79,88.9,88.79,88.9,2100.0,74.2515,74.3435,74.2515,74.3435,2100.0
2019-09-20 14:50:00,88.91,88.91,88.85,88.88,2563.0,74.3519,74.3519,74.3017,74.3268,2563.0
2019-09-20 15:00:00,88.89,89.04,88.89,89.02,3025.0,74.3352,74.4606,74.3352,74.4439,3025.0
2019-09-20 15:10:00,89.02,89.08,88.99,89.06,2408.0,74.4439,74.4941,74.4188,74.4773,2408.0
2019-09-20 15:20:00,89.05,89.07,89.0,89.03,4336.0,74.469,74.4857,74.4272,74.4522,4336.0
2019-09-20 15:30:00,89.04,89.04,88.89,88.89,7484.0,74.4606,74.4606,74.3352,74.3352,7484.0
2019-09-20 15:40:00,88.91,88.95,88.88,88.93,6617.0,74.3519,74.3853,74.3268,74.3686,6617.0
2019-09-20 15:50:00,88.92,89.08,88.81,88.81,17863.0,74.3603,74.4941,74.2683,74.2683,17863.0
2019-09-23 09:30:00,88.79,89.26,88.75,89.24,900.0,74.2515,74.6446,74.2181,74.6279,900.0
2019-09-23 09:40:00,89.41,89.6,89.37,89.6,1673.0,74.77,74.9289,74.7366,74.9289,1673.0
2019-09-23 09:50:00,89.44,89.47,89.28,89.39,1647.0,74.7951,74.8202,74.6613,74.7533,1647.0
2019-09-23 10:00:00,89.39,89.39,89.36,89.38,700.0,74.7533,74.7533,74.7282,74.7449,700.0
2019-09-23 10:10:00,89.51,89.75,89.49,89.75,600.0,74.8537,75.0544,74.8369,75.0544,600.0
2019-09-23 10:20:00,89.87,89.87,89.62,89.7,723.0,75.1547,75.1547,74.9456,75.0125,723.0
2019-09-23 10:30:00,89.63,89.68,89.59,89.62,1400.0,74.954,74.9958,74.9206,74.9456,1400.0
2019-09-23 10:40:00,89.63,89.63,89.39,89.49,2024.0,74.954,74.954,74.7533,74.8369,2024.0
2019-09-23 10:50:00,89.47,89.52,89.44,89.45,500.0,74.8202,74.862,74.7951,74.8035,500.0
2019-09-23 11:00:00,89.49,89.55,89.39,89.47,3448.0,74.8369,74.8871,74.7533,74.8202,3448.0
2019-09-23 11:10:00,89.39,89.39,89.12,89.12,2303.0,74.7533,74.7533,74.5275,74.5275,2303.0
2019-09-23 11:20:00,89.07,89.15,89.07,89.15,1600.0,74.4857,74.5526,74.4857,74.5526,1600.0
2019-09-23 11:30:00,89.2,89.35,89.2,89.27,1300.0,74.5944,74.7199,74.5944,74.653,1300.0
2019-09-23 11:40:00,89.24,89.27,89.19,89.24,900.0,74.6279,74.653,74.5861,74.6279,900.0
2019-09-23 11:50:00,89.26,89.33,89.2,89.33,2100.0,74.6446,74.7031,74.5944,74.7031,2100.0
2019-09-23 12:00:00,89.36,89.56,89.36,89.56,1100.0,74.7282,74.8955,74.7282,74.8955,1100.0
2019-09-23 12:10:00,89.56,89.67,89.56,89.6,1200.0,74.8955,74.9875,74.8955,74.9289,1200.0
2019-09-23 12:20:00,89.66,89.7,89.66,89.69,700.0,74.9791,75.0125,74.9791,75.0042,700.0
2019-09-23 12:30:00,89.71,89.75,89.62,89.65,1700.0,75.0209,75.0544,74.9456,74.9707,1700.0
2019-09-23 12:40:00,89.67,89.69,89.5,89.52,1000.0,74.9875,75.0042,74.8453,74.862,1000.0
2019-09-23 12:50:00,89.52,89.52,89.52,89.52,0.0,74.862,74.862,74.862,74.862,0.0
2019-09-23 13:00:00,89.52,89.54,89.48,89.53,600.0,74.862,74.8787,74.8286,74.8704,600.0
2019-09-23 13:10:00,89.54,89.54,89.47,89.52,1200.0,74.8787,74.8787,74.8202,74.862,1200.0
2019-09-23 13:20:00,89.52,89.63,89.52,89.63,600.0,74.862,74.954,74.862,74.954,600.0
2019-09-23 13:30:00,89.57,89.6,89.55,89.58,600.0,74.9038,74.9289,74.8871,74.9122,600.0
2019-09-23 13:40:00,89.6,89.63,89.56,89.59,500.0,74.9289,74.954,74.8955,74.9206,500.0
2019-09-23 13:50:00,89.55,89.57,89.53,89.57,400.0,74.8871,74.9038,74.8704,74.9038,400.0
2019-09-23 14:00:00,89.56,89.56,89.51,89.55,1000.0,74.8955,74.8955,74.8537,74.8871,1000.0
2019-09-23 14:10:00,89.55,89.56,89.55,89.56,300.0,74.8871,74.8955,74.8871,74.8955,300.0
2019-09-23 14:20:00,89.59,89.59,89.49,89.49,500.0,74.9206,74.9206,74.8369,74.8369,500.0
2019-09-23 14:30:00,89.48,89.48,89.39,89.39,1700.0,74.8286,74.8286,74.7533,74.7533,1700.0
2019-09-23 14:40:00,89.32,89.32,89.09,89.26,1400.0,74.6948,74.6948,74.5024,74.6446,1400.0
2019-09-23 14:50:00,89.27,89.27,89.09,89.09,400.0,74.653,74.653,74.5024,74.5024,400.0
2019-09-23 15:00:00,89.06,89.11,89.02,89.06,2200.0,74.4773,74.5192,74.4439,74.4773,2200.0
2019-09-23 15:10:00,89.07,89.18,89.07,89.18,1000.0,74.4857,74.5777,74.4857,74.5777,1000.0
2019-09-23 15:20:00,89.2,89.21,89.11,89.12,1400.0,74.5944,74.6028,74.5192,74.5275,1400.0
2019-09-23 15:30:00,89.14,89.16,89.1,89.16,400.0,74.5442,74.561,74.5108,74.561,400.0
2019-09-23 15:40:00,89.21,89.3,89.21,89.25,1293.0,74.6028,74.678,74.6028,74.6362,1293.0
2019-09-23 15:50:00,89.3,89.3,89.03,89.04,11506.0,74.678,74.678,74.4522,74.4606,11506.0
2019-09-24 09:30:00,89.14,89.37,89.08,89.36,4907.0,74.5442,74.7366,74.4941,74.7282,4907.0
2019-09-24 09:40:00,89.22,89.58,89.19,89.53,5124.0,74.6111,74.9122,74.5861,74.8704,5124.0
2019-09-24 09:50:00,89.49,89.78,89.32,89.78,1537.0,74.8369,75.0794,74.6948,75.0794,1537.0
2019-09-24 10:00:00,89.84,90.03,89.83,90.03,5470.0,75.1296,75.2885,75.1213,75.2885,5470.0
2019-09-24 10:10:00,90.0,90.17,90.0,90.05,2503.0,75.2634,75.4056,75.2634,75.3052,2503.0
2019-09-24 10:20:00,90.02,90.02,89.55,89.59,8799.0,75.2801,75.2801,74.8871,74.9206,8799.0
2019-09-24 10:30:00,89.58,89.58,89.46,89.54,1700.0,74.9122,74.9122,74.8118,74.8787,1700.0
2019-09-24 10:40:00,89.51,89.55,89.43,89.52,7672.0,74.8537,74.8871,74.7868,74.862,7672.0
2019-09-24 10:50:00,89.63,89.63,89.4,89.4,1158.0,74.954,74.954,74.7617,74.7617,1158.0
2019-09-24 11:00:00,89.34,89.46,89.3,89.45,3568.0,74.7115,74.8118,74.678,74.8035,3568.0
2019-09-24 11:10:00,89.41,89.44,89.35,89.41,1904.0,74.77,74.7951,74.7199,74.77,1904.0
2019-09-24 11:20:00,89.35,89.43,89.35,89.39,1121.0,74.7199,74.7868,74.7199,74.7533,1121.0
2019-09-24 11:30:00,89.39,89.39,89.28,89.28,1000.0,74.7533,74.7533,74.6613,74.6613,1000.0
2019-09-24 11:40:00,89.26,89.33,89.24,89.26,1900.0,74.6446,74.7031,74.6279,74.6446,1900.0
2019-09-24 11:50:00,89.23,89.27,89.14,89.15,4943.0,74.6195,74.653,74.5442,74.5526,4943.0
2019-09-24 12:00:00,89.17,89.17,89.09,89.16,3100.0,74.5693,74.5693,74.5024,74.561,3100.0
2019-09-24 12:10:00,89.15,89.15,89.1,89.13,600.0,74.5526,74.5526,74.5108,74.5359,600.0
2019-09-24 12:20:00,89.04,89.04,88.65,88.65,1100.0,74.4606,74.4606,74.1345,74.1345,1100.0
2019-09-24 12:30:00,88.62,88.74,88.57,88.68,700.0,74.1094,74.2097,74.0676,74.1596,700.0
2019-09-24 12:40:00,88.65,88.65,88.65,88.65,100.0,74.1345,74.1345,74.1345,74.1345,100.0
2019-09-24 12:50:00,88.68,88.77,88.56,88.64,700.0,74.1596,74.2348,74.0592,74.1261,700.0
2019-09-24 13:00:00,88.7,88.71,88.69,88.71,2839.0,74.1763,74.1846,74.1679,74.1846,2839.0
2019-09-24 13:10:00,88.71,88.71,88.63,88.67,1156.0,74.1846,74.1846,74.1177,74.1512,1156.0
2019-09-24 13:20:00,88.65,88.77,88.63,88.74,1763.0,74.1345,74.2348,74.1177,74.2097,1763.0
2019-09-24 13:30:00,88.75,88.94,88.75,88.94,1300.0,74.2181,74.377,74.2181,74.377,1300.0
2019-09-24 13:40:00,88.91,89.08,88.91,89.08,1000.0,74.3519,74.4941,74.3519,74.4941,1000.0
2019-09-24 13:50:00,89.06,89.12,89.06,89.08,1800.0,74.4773,74.5275,74.4773,74.4941,1800.0
2019-09-24 14:00:00,89.09,89.09,88.86,88.9,1500.0,74.5024,74.5024,74.3101,74.3435,1500.0
2019-09-24 14:10:00,88.9,89.18,88.9,89.18,3742.0,74.3435,74.5777,74.3435,74.5777,3742.0
2019-09-24 14:20:00,89.15,89.25,89.15,89.18,900.0,74.5526,74.6362,74.5526,74.5777,900.0
2019-09-24 14:30:00,89.15,89.15,88.97,88.97,2300.0,74.5526,74.5526,74.4021,74.4021,2300.0
2019-09-24 14:40:00,88.98,89.13,88.98,89.13,600.0,74.4104,74.5359,74.4104,74.5359,600.0
2019-09-24 14:50:00,89.16,89.2,89.15,89.15,600.0,74.561,74.5944,74.5526,74.5526,600.0
2019-09-24 15:00:00,89.06,89.07,89.02,89.03,1100.0,74.4773,74.4857,74.4439,74.4522,1100.0
2019-09-24 15:10:00,88.94,88.98,88.92,88.92,700.0,74.377,74.4104,74.3603,74.3603,700.0
2019-09-24 15:20:00,88.91,88.91,88.84,88.9,600.0,74.3519,74.3519,74.2934,74.3435,600.0
2019-09-24 15:30:00,88.86,88.86,88.77,88.85,600.0,74.3101,74.3101,74.2348,74.3017,600.0
2019-09-24 15:40:00,88.83,89.06,88.83,89.06,800.0,74.285,74.4773,74.285,74.4773,800.0
2019-09-24 15:50:00,89.08,89.25,89.05,89.16,6293.0,74.4941,74.6362,74.469,74.561,6293.0
2019-09-25 09:30:00,89.16,89.27,89.0,89.13,1200.0,74.561,74.653,74.4272,74.5359,1200.0
2019-09-25 09:40:00,89.4,89.4,89.25,89.32,4962.0,74.7617,74.7617,74.6362,74.6948,4962.0
2019-09-25 09:50:00,89.31,89.63,89.29,89.63,1500.0,74.6864,74.954,74.6697,74.954,1500.0
2019-09-25 10:00:00,89.68,89.79,89.56,89.79,1100.0,74.9958,75.0878,74.8955,75.0878,1100.0
2019-09-25 10:10:00,89.68,89.73,89.68,89.7,300.0,74.9958,75.0376,74.9958,75.0125,300.0
2019-09-25 10:20:00,89.74,89.74,89.52,89.74,900.0,75.046,75.046,74.862,75.046,900.0
2019-09-25 10:30:00,89.62,89.75,89.57,89.61,1400.0,74.9456,75.0544,74.9038,74.9373,1400.0
2019-09-25 10:40:00,89.51,89.51,89.29,89.29,500.0,74.8537,74.8537,74.6697,74.6697,500.0
2019-09-25 10:50:00,89.24,89.43,89.24,89.38,900.0,74.6279,74.7868,74.6279,74.7449,900.0
2019-09-25 11:00:00,89.29,89.29,89.22,89.22,424.0,74.6697,74.6697,74.6111,74.6111,424.0
2019-09-25 11:10:00,89.14,89.14,89.12,89.12,200.0,74.5442,74.5442,74.5275,74.5275,200.0
2019-09-25 11:20:00,89.01,89.01,88.91,88.95,900.0,74.4355,74.4355,74.3519,74.3853,900.0
2019-09-25 11:30:00,88.93,88.95,88.89,88.95,900.0,74.3686,74.3853,74.3352,74.3853,900.0
2019-09-25 11:40:00,88.95,89.03,88.95,89.03,200.0,74.3853,74.4522,74.3853,74.4522,200.0
2019-09-25 11:50:00,89.01,89.13,89.01,89.13,200.0,74.4355,74.5359,74.4355,74.5359,200.0
2019-09-25 12:00:00,89.12,89.13,89.1,89.1,400.0,74.5275,74.5359,74.5108,74.5108,400.0
2019-09-25 12:10:00,89.1,89.1,88.92,88.92,300.0,74.5108,74.5108,74.3603,74.3603,300.0
2019-09-25 12:20:00,89.05,89.13,88.96,89.13,524.0,74.469,74.5359,74.3937,74.5359,524.0
2019-09-25 12:30:00,89.13,89.13,89.13,89.13,0.0,74.5359,74.5359,74.5359,74.5359,0.0
2019-09-25 12:40:00,89.18,89.21,89.18,89.21,300.0,74.5777,74.6028,74.5777,74.6028,300.0
2019-09-25 12:50:00,89.31,89.31,89.27,89.27,200.0,74.6864,74.6864,74.653,74.653,200.0
2019-09-25 13:00:00,89.29,89.33,89.29,89.33,400.0,74.6697,74.7031,74.6697,74.7031,400.0
2019-09-25 13:10:00,89.33,89.34,89.25,89.29,600.0,74.7031,74.7115,74.6362,74.6697,600.0
2019-09-25 13:20:00,89.35,89.35,89.32,89.34,700.0,74.7199,74.7199,74.6948,74.7115,700.0
2019-09-25 13:30:00,89.32,89.36,89.27,89.27,995.0,74.6948,74.7282,74.653,74.653,995.0
2019-09-25 13:40:00,89.25,89.25,89.25,89.25,100.0,74.6362,74.6362,74.6362,74.6362,100.0
2019-09-25 13:50:00,89.26,89.31,89.23,89.25,789.0,74.6446,74.6864,74.6195,74.6362,789.0
2019-09-25 14:00:00,89.27,89.29,89.19,89.25,2077.0,74.653,74.6697,74.5861,74.6362,2077.0
2019-09-25 14:10:00,89.16,89.16,89.15,89.15,200.0,74.561,74.561,74.5526,74.5526,200.0
2019-09-25 14:20:00,89.15,89.21,89.15,89.21,1457.0,74.5526,74.6028,74.5526,74.6028,1457.0
2019-09-25 14:30:00,89.26,89.27,89.26,89.27,300.0,74.6446,74.653,74.6446,74.653,300.0
2019-09-25 14:40:00,89.4,89.41,89.4,89.41,200.0,74.7617,74.77,74.7617,74.77,200.0
2019-09-25 14:50:00,89.42,89.45,89.39,89.45,500.0,74.7784,74.8035,74.7533,74.8035,500.0
2019-09-25 15:00:00,89.47,89.47,89.37,89.37,600.0,74.8202,74.8202,74.7366,74.7366,600.0
2019-09-25 15:10:00,89.39,89.5,89.39,89.46,1100.0,74.7533,74.8453,74.7533,74.8118,1100.0
2019-09-25 15:20:00,89.48,89.48,89.39,89.4,600.0,74.8286,74.8286,74.7533,74.7617,600.0
2019-09-25 15:30:00,89.27,89.28,89.27,89.28,200.0,74.653,74.6613,74.653,74.6613,200.0
2019-09-25 15:40:00,89.28,89.28,89.21,89.24,500.0,74.6613,74.6613,74.6028,74.6279,500.0
2019-09-25 15:50:00,89.25,89.26,89.07,89.12,8293.0,74.6362,74.6446,74.4857,74.5275,8293.0
2019-09-26 09:30:00,89.67,89.84,89.67,89.84,600.0,74.9875,75.1296,74.9875,75.1296,600.0
2019-09-26 09:40:00,89.85,89.85,89.83,89.83,300.0,75.138,75.138,75.1213,75.1213,300.0
2019-09-26 09:50:00,89.69,89.75,89.65,89.67,900.0,75.0042,75.0544,74.9707,74.9875,900.0
2019-09-26 10:00:00,89.72,89.76,89.72,89.76,300.0,75.0293,75.0627,75.0293,75.0627,300.0
2019-09-26 10:10:00,89.78,89.92,89.78,89.88,2700.0,75.0794,75.1965,75.0794,75.1631,2700.0
2019-09-26 10:20:00,89.92,90.0,89.91,89.96,1892.0,75.1965,75.2634,75.1882,75.23,1892.0
2019-09-26 10:30:00,89.98,90.07,89.98,90.07,900.0,75.2467,75.322,75.2467,75.322,900.0
2019-09-26 10:40:00,90.03,90.03,89.9,89.95,900.0,75.2885,75.2885,75.1798,75.2216,900.0
2019-09-26 10:50:00,89.96,90.14,89.92,90.14,1500.0,75.23,75.3805,75.1965,75.3805,1500.0
2019-09-26 11:00:00,90.09,90.09,90.02,90.05,900.0,75.3387,75.3387,75.2801,75.3052,900.0
2019-09-26 11:10:00,90.16,90.17,90.06,90.06,600.0,75.3972,75.4056,75.3136,75.3136,600.0
2019-09-26 11:20:00,90.07,90.18,90.02,90.18,1500.0,75.322,75.4139,75.2801,75.4139,1500.0
2019-09-26 11:30:00,90.18,90.33,90.18,90.33,1300.0,75.4139,75.5394,75.4139,75.5394,1300.0
2019-09-26 11:40:00,90.35,90.36,90.32,90.32,1700.0,75.5561,75.5645,75.531,75.531,1700.0
2019-09-26 11:50:00,90.34,90.34,90.23,90.27,1000.0,75.5478,75.5478,75.4558,75.4892,1000.0
2019-09-26 12:00:00,90.28,90.34,90.28,90.34,1377.0,75.4976,75.5478,75.4976,75.5478,1377.0
2019-09-26 12:10:00,90.42,90.46,90.42,90.44,1100.0,75.6147,75.6481,75.6147,75.6314,1100.0
2019-09-26 12:20:00,90.44,90.45,90.36,90.44,800.0,75.6314,75.6397,75.5645,75.6314,800.0
2019-09-26 12:30:00,90.45,90.47,90.45,90.46,600.0,75.6397,75.6565,75.6397,75.6481,600.0
2019-09-26 12:40:00,90.4,90.4,90.36,90.37,600.0,75.5979,75.5979,75.5645,75.5728,600.0
2019-09-26 12:50:00,90.43,90.54,90.43,90.54,699.0,75.623,75.715,75.623,75.715,699.0
2019-09-26 13:00:00,90.56,90.74,90.56,90.73,856.0,75.7317,75.8823,75.7317,75.8739,856.0
2019-09-26 13:10:00,90.69,90.69,90.68,90.69,806.0,75.8404,75.8404,75.8321,75.8404,806.0
2019-09-26 13:20:00,90.68,90.71,90.63,90.71,2234.0,75.8321,75.8572,75.7903,75.8572,2234.0
2019-09-26 13:30:00,90.68,90.7,90.62,90.65,2100.0,75.8321,75.8488,75.7819,75.807,2100.0
2019-09-26 13:40:00,90.62,90.64,90.54,90.57,1000.0,75.7819,75.7986,75.715,75.7401,1000.0
2019-09-26 13:50:00,90.59,90.61,90.59,90.61,800.0,75.7568,75.7735,75.7568,75.7735,800.0
2019-09-26 14:00:00,90.66,90.72,90.66,90.72,900.0,75.8154,75.8655,75.8154,75.8655,900.0
2019-09-26 14:10:00,90.9,90.9,90.75,90.75,1700.0,76.0161,76.0161,75.8906,75.8906,1700.0
2019-09-26 14:20:00,90.79,90.79,90.65,90.65,1200.0,75.9241,75.9241,75.807,75.807,1200.0
2019-09-26 14:30:00,90.66,90.67,90.63,90.63,800.0,75.8154,75.8237,75.7903,75.7903,800.0
2019-09-26 14:40:00,90.62,90.62,90.55,90.58,1703.0,75.7819,75.7819,75.7234,75.7485,1703.0
2019-09-26 14:50:00,90.55,90.55,90.51,90.55,1000.0,75.7234,75.7234,75.6899,75.7234,1000.0
2019-09-26 15:00:00,90.57,90.6,90.46,90.51,800.0,75.7401,75.7652,75.6481,75.6899,800.0
2019-09-26 15:10:00,90.54,90.58,90.52,90.58,1125.0,75.715,75.7485,75.6983,75.7485,1125.0
2019-09-26 15:20:00,90.59,90.63,90.59,90.62,1531.0,75.7568,75.7903,75.7568,75.7819,1531.0
2019-09-26 15:30:00,90.58,90.62,90.58,90.61,2569.0,75.7485,75.7819,75.7485,75.7735,2569.0
2019-09-26 15:40:00,90.63,90.67,90.62,90.67,1637.0,75.7903,75.8237,75.7819,75.8237,1637.0
2019-09-26 15:50:00,90.68,90.68,90.44,90.53,5602.0,75.8321,75.8321,75.6314,75.7066,5602.0
2019-09-27 09:30:00,90.86,90.87,90.17,90.17,2381.0,75.9826,75.991,75.4056,75.4056,2381.0
2019-09-27 09:40:00,90.05,90.11,89.85,90.11,1000.0,75.3052,75.3554,75.138,75.3554,1000.0
2019-09-27 09:50:00,90.24,90.5,90.24,90.49,1000.0,75.4641,75.6816,75.4641,75.6732,1000.0
2019-09-27 10:00:00,90.49,90.75,90.49,90.65,1900.0,75.6732,75.8906,75.6732,75.807,1900.0
2019-09-27 10:10:00,90.75,90.81,90.63,90.81,3100.0,75.8906,75.9408,75.7903,75.9408,3100.0
2019-09-27 10:20:00,90.81,90.83,90.76,90.83,1163.0,75.9408,75.9575,75.899,75.9575,1163.0
2019-09-27 10:30:00,90.76,90.8,90.6,90.65,800.0,75.899,75.9324,75.7652,75.807,800.0
2019-09-27 10:40:00,90.71,90.94,90.7,90.94,1200.0,75.8572,76.0495,75.8488,76.0495,1200.0
2019-09-27 10:50:00,91.04,91.05,90.53,90.53,1600.0,76.1331,76.1415,75.7066,75.7066,1600.0
2019-09-27 11:00:00,90.51,90.51,90.24,90.34,3421.0,75.6899,75.6899,75.4641,75.5478,3421.0
2019-09-27 11:10:00,90.31,90.48,90.28,90.4,1400.0,75.5227,75.6648,75.4976,75.5979,1400.0
2019-09-27 11:20:00,90.49,90.53,90.46,90.53,5481.0,75.6732,75.7066,75.6481,75.7066,5481.0
2019-09-27 11:30:00,90.53,90.6,90.43,90.49,9603.0,75.7066,75.7652,75.623,75.6732,9603.0
2019-09-27 11:40:00,90.45,90.48,90.33,90.39,4026.0,75.6397,75.6648,75.5394,75.5896,4026.0
2019-09-27 11:50:00,90.41,90.41,90.31,90.41,2928.0,75.6063,75.6063,75.5227,75.6063,2928.0
2019-09-27 12:00:00,90.37,90.37,90.24,90.28,1595.0,75.5728,75.5728,75.4641,75.4976,1595.0
2019-09-27 12:10:00,90.34,90.34,90.18,90.18,1700.0,75.5478,75.5478,75.4139,75.4139,1700.0
2019-09-27 12:20:00,90.09,90.1,89.94,89.96,2400.0,75.3387,75.347,75.2132,75.23,2400.0
2019-09-27 12:30:00,90.0,90.01,89.95,89.96,700.0,75.2634,75.2718,75.2216,75.23,700.0
2019-09-27 12:40:00,89.96,89.96,89.86,89.86,800.0,75.23,75.23,75.1463,75.1463,800.0
2019-09-27 12:50:00,89.88,89.92,89.87,89.92,1053.0,75.1631,75.1965,75.1547,75.1965,1053.0
2019-09-27 13:00:00,90.0,90.16,90.0,90.16,1721.0,75.2634,75.3972,75.2634,75.3972,1721.0
2019-09-27 13:10:00,90.17,90.25,90.08,90.1,1700.0,75.4056,75.4725,75.3303,75.347,1700.0
2019-09-27 13:20:00,90.03,90.07,90.03,90.07,200.0,75.2885,75.322,75.2885,75.322,200.0
2019-09-27 13:30:00,90.1,90.13,90.09,90.1,600.0,75.347,75.3721,75.3387,75.347,600.0
2019-09-27 13:40:00,90.11,90.17,90.07,90.07,700.0,75.3554,75.4056,75.322,75.322,700.0
2019-09-27 13:50:00,90.03,90.07,89.99,90.06,1200.0,75.2885,75.322,75.2551,75.3136,1200.0
2019-09-27 14:00:00,89.94,89.96,89.84,89.87,665.0,75.2132,75.23,75.1296,75.1547,665.0
2019-09-27 14:10:00,89.74,89.76,89.71,89.71,700.0,75.046,75.0627,75.0209,75.0209,700.0
2019-09-27 14:20:00,89.84,89.84,89.73,89.73,600.0,75.1296,75.1296,75.0376,75.0376,600.0
2019-09-27 14:30:00,89.83,89.84,89.76,89.76,1111.0,75.1213,75.1296,75.0627,75.0627,1111.0
2019-09-27 14:40:00,89.81,89.81,89.7,89.7,500.0,75.1045,75.1045,75.0125,75.0125,500.0
2019-09-27 14:50:00,89.62,89.67,89.56,89.63,2300.0,74.9456,74.9875,74.8955,74.954,2300.0
2019-09-27 15:00:00,89.64,89.65,89.55,89.59,1300.0,74.9624,74.9707,74.8871,74.9206,1300.0
2019-09-27 15:10:00,89.58,89.64,89.54,89.62,2000.0,74.9122,74.9624,74.8787,74.9456,2000.0
2019-09-27 15:20:00,89.62,89.64,89.5,89.53,1690.0,74.9456,74.9624,74.8453,74.8704,1690.0
2019-09-27 15:30:00,89.52,89.82,89.5,89.82,3310.0,74.862,75.1129,74.8453,75.1129,3310.0
2019-09-27 15:40:00,89.91,90.03,89.8,90.03,2700.0,75.1882,75.2885,75.0962,75.2885,2700.0
2019-09-27 15:50:00,90.02,90.29,90.02,90.29,7383.0,75.2801,75.5059,75.2801,75.5059,7383.0
2019-09-30 09:40:00,90.45,90.66,90.42,90.66,800.0,75.6397,75.8154,75.6147,75.8154,800.0
2019-09-30 09:50:00,90.63,90.86,90.63,90.65,1200.0,75.7903,75.9826,75.7903,75.807,1200.0
2019-09-30 10:00:00,90.75,90.75,90.6,90.6,600.0,75.8906,75.8906,75.7652,75.7652,600.0
2019-09-30 10:10:00,90.56,90.56,90.31,90.34,1100.0,75.7317,75.7317,75.5227,75.5478,1100.0
2019-09-30 10:20:00,90.37,90.37,90.24,90.24,700.0,75.5728,75.5728,75.4641,75.4641,700.0
2019-09-30 10:30:00,90.25,90.31,90.25,90.28,671.0,75.4725,75.5227,75.4725,75.4976,671.0
2019-09-30 10:40:00,90.16,90.19,90.1,90.1,1100.0,75.3972,75.4223,75.347,75.347,1100.0
2019-09-30 10:50:00,90.11,90.38,90.11,90.38,800.0,75.3554,75.5812,75.3554,75.5812,800.0
2019-09-30 11:00:00,90.42,90.42,90.33,90.37,700.0,75.6147,75.6147,75.5394,75.5728,700.0
2019-09-30 11:10:00,90.37,90.37,90.37,90.37,0.0,75.5728,75.5728,75.5728,75.5728,0.0
2019-09-30 11:20:00,90.37,90.49,90.37,90.49,500.0,75.5728,75.6732,75.5728,75.6732,500.0
2019-09-30 11:30:00,90.56,90.56,90.5,90.5,300.0,75.7317,75.7317,75.6816,75.6816,300.0
2019-09-30 11:40:00,90.54,90.54,90.45,90.5,800.0,75.715,75.715,75.6397,75.6816,800.0
2019-09-30 11:50:00,90.49,90.5,90.41,90.47,7586.0,75.6732,75.6816,75.6063,75.6565,7586.0
2019-09-30 12:00:00,90.45,90.56,90.45,90.45,871.0,75.6397,75.7317,75.6397,75.6397,871.0
2019-09-30 12:10:00,90.49,90.51,90.49,90.49,500.0,75.6732,75.6899,75.6732,75.6732,500.0
2019-09-30 12:20:00,90.52,90.59,90.52,90.59,500.0,75.6983,75.7568,75.6983,75.7568,500.0
2019-09-30 12:30:00,90.62,90.62,90.62,90.62,100.0,75.7819,75.7819,75.7819,75.7819,100.0
2019-09-30 12:40:00,90.52,90.56,90.52,90.56,200.0,75.6983,75.7317,75.6983,75.7317,200.0
2019-09-30 12:50:00,90.57,90.57,90.56,90.56,200.0,75.7401,75.7401,75.7317,75.7317,200.0
2019-09-30 13:00:00,90.57,90.6,90.57,90.59,400.0,75.7401,75.7652,75.7401,75.7568,400.0
2019-09-30 13:10:00,90.6,90.62,90.6,90.62,500.0,75.7652,75.7819,75.7652,75.7819,500.0
2019-09-30 13:20:00,90.55,90.57,90.55,90.57,500.0,75.7234,75.7401,75.7234,75.7401,500.0
2019-09-30 13:30:00,90.6,90.6,90.6,90.6,100.0,75.7652,75.7652,75.7652,75.7652,100.0
2019-09-30 13:40:00,90.58,90.6,90.56,90.6,600.0,75.7485,75.7652,75.7317,75.7652,600.0
2019-09-30 13:50:00,90.62,90.64,90.62,90.64,400.0,75.7819,75.7986,75.7819,75.7986,400.0
2019-09-30 14:00:00,90.59,90.66,90.59,90.64,902.0,75.7568,75.8154,75.7568,75.7986,902.0
2019-09-30 14:10:00,90.65,90.68,90.65,90.67,600.0,75.807,75.8321,75.807,75.8237,600.0
2019-09-30 14:20:00,90.68,90.78,90.68,90.78,400.0,75.8321,75.9157,75.8321,75.9157,400.0
2019-09-30 14:30:00,90.8,90.88,90.78,90.88,1112.0,75.9324,75.9993,75.9157,75.9993,1112.0
2019-09-30 14:40:00,90.87,90.87,90.79,90.79,760.0,75.991,75.991,75.9241,75.9241,760.0
2019-09-30 14:50:00,90.85,90.87,90.76,90.79,1300.0,75.9742,75.991,75.899,75.9241,1300.0
2019-09-30 15:00:00,90.83,90.89,90.83,90.88,1100.0,75.9575,76.0077,75.9575,75.9993,1100.0
2019-09-30 15:10:00,90.91,90.98,90.91,90.98,700.0,76.0244,76.083,76.0244,76.083,700.0
2019-09-30 15:20:00,90.98,90.98,90.8,90.82,1400.0,76.083,76.083,75.9324,75.9492,1400.0
2019-09-30 15:30:00,90.82,90.88,90.76,90.88,1500.0,75.9492,75.9993,75.899,75.9993,1500.0
2019-09-30 15:40:00,90.89,90.97,90.84,90.85,2204.0,76.0077,76.0746,75.9659,75.9742,2204.0
2019-09-30 15:50:00,90.88,91.0,90.64,90.66,16065.0,75.9993,76.0997,75.7986,75.8154,16065.0
2019-10-01 09:30:00,90.27,90.5,90.15,90.16,1825.0,75.4892,75.6816,75.3889,75.3972,1825.0
2019-10-01 09:40:00,90.19,90.28,89.66,89.66,2100.0,75.4223,75.4976,74.9791,74.9791,2100.0
2019-10-01 09:50:00,89.6,89.84,89.59,89.84,2100.0,74.9289,75.1296,74.9206,75.1296,2100.0
2019-10-01 10:00:00,89.73,90.02,89.73,89.89,2000.0,75.0376,75.2801,75.0376,75.1714,2000.0
2019-10-01 10:10:00,89.92,90.04,89.92,90.04,400.0,75.1965,75.2969,75.1965,75.2969,400.0
2019-10-01 10:20:00,90.07,90.1,90.04,90.04,600.0,75.322,75.347,75.2969,75.2969,600.0
2019-10-01 10:30:00,90.26,90.26,90.26,90.26,100.0,75.4808,75.4808,75.4808,75.4808,100.0
2019-10-01 10:40:00,90.47,90.48,90.47,90.48,200.0,75.6565,75.6648,75.6565,75.6648,200.0
2019-10-01 10:50:00,90.4,90.46,90.4,90.42,400.0,75.5979,75.6481,75.5979,75.6147,400.0
2019-10-01 11:00:00,90.25,90.25,90.2,90.21,400.0,75.4725,75.4725,75.4307,75.439,400.0
2019-10-01 11:10:00,90.09,90.09,89.95,89.95,495.0,75.3387,75.3387,75.2216,75.2216,495.0
2019-10-01 11:20:00,90.09,90.16,90.09,90.11,686.0,75.3387,75.3972,75.3387,75.3554,686.0
2019-10-01 11:30:00,90.07,90.2,90.07,90.07,1200.0,75.322,75.4307,75.322,75.322,1200.0
2019-10-01 11:40:00,90.04,90.04,89.94,89.94,500.0,75.2969,75.2969,75.2132,75.2132,500.0
2019-10-01 11:50:00,89.95,89.99,89.94,89.99,500.0,75.2216,75.2551,75.2132,75.2551,500.0
2019-10-01 12:00:00,89.93,89.93,89.83,89.83,538.0,75.2049,75.2049,75.1213,75.1213,538.0
2019-10-01 12:10:00,89.75,89.75,89.64,89.64,400.0,75.0544,75.0544,74.9624,74.9624,400.0
2019-10-01 12:20:00,89.88,89.88,89.88,89.88,100.0,75.1631,75.1631,75.1631,75.1631,100.0
2019-10-01 12:30:00,89.88,89.88,89.86,89.86,513.0,75.1631,75.1631,75.1463,75.1463,513.0
2019-10-01 12:40:00,89.83,89.85,89.8,89.8,500.0,75.1213,75.138,75.0962,75.0962,500.0
2019-10-01 12:50:00,89.81,89.95,89.81,89.89,1095.0,75.1045,75.2216,75.1045,75.1714,1095.0
2019-10-01 13:00:00,89.92,89.92,89.88,89.88,200.0,75.1965,75.1965,75.1631,75.1631,200.0
2019-10-01 13:10:00,89.8,89.8,89.8,89.8,100.0,75.0962,75.0962,75.0962,75.0962,100.0
2019-10-01 13:20:00,89.8,89.81,89.77,89.8,1548.0,75.0962,75.1045,75.0711,75.0962,1548.0
2019-10-01 13:30:00,89.91,89.91,89.88,89.88,700.0,75.1882,75.1882,75.1631,75.1631,700.0
2019-10-01 13:40:00,89.89,89.92,89.87,89.89,4162.0,75.1714,75.1965,75.1547,75.1714,4162.0
2019-10-01 13:50:00,90.0,90.0,89.86,89.91,600.0,75.2634,75.2634,75.1463,75.1882,600.0
2019-10-01 14:00:00,89.87,90.0,89.82,89.84,1015.0,75.1547,75.2634,75.1129,75.1296,1015.0
2019-10-01 14:10:00,89.81,89.93,89.81,89.91,700.0,75.1045,75.2049,75.1045,75.1882,700.0
2019-10-01 14:20:00,89.92,89.92,89.74,89.78,710.0,75.1965,75.1965,75.046,75.0794,710.0
2019-10-01 14:30:00,89.84,89.88,89.83,89.87,700.0,75.1296,75.1631,75.1213,75.1547,700.0
2019-10-01 14:40:00,89.88,89.94,89.85,89.93,1240.0,75.1631,75.2132,75.138,75.2049,1240.0
2019-10-01 14:50:00,89.89,89.95,89.87,89.92,2200.0,75.1714,75.2216,75.1547,75.1965,2200.0
2019-10-01 15:00:00,89.94,89.94,89.86,89.92,1200.0,75.2132,75.2132,75.1463,75.1965,1200.0
2019-10-01 15:10:00,89.91,89.91,89.84,89.84,520.0,75.1882,75.1882,75.1296,75.1296,520.0
2019-10-01 15:20:00,89.86,89.95,89.85,89.95,1300.0,75.1463,75.2216,75.138,75.2216,1300.0
2019-10-01 15:30:00,89.9,89.9,89.73,89.73,1500.0,75.1798,75.1798,75.0376,75.0376,1500.0
2019-10-01 15:40:00,89.67,89.67,89.48,89.48,1907.0,74.9875,74.9875,74.8286,74.8286,1907.0
2019-10-01 15:50:00,89.47,89.62,89.42,89.45,36991.0,74.8202,74.9456,74.7784,74.8035,36991.0
2019-10-02 09:30:00,90.49,90.49,90.03,90.19,2311.0,75.6732,75.6732,75.2885,75.4223,2311.0
2019-10-02 09:40:00,90.31,90.38,89.97,90.01,2200.0,75.5227,75.5812,75.2383,75.2718,2200.0
2019-10-02 09:50:00,89.93,90.33,89.93,90.32,2300.0,75.2049,75.5394,75.2049,75.531,2300.0
2019-10-02 10:00:00,90.35,90.35,89.93,89.95,3100.0,75.5561,75.5561,75.2049,75.2216,3100.0
2019-10-02 10:10:00,90.08,90.08,89.91,89.96,1600.0,75.3303,75.3303,75.1882,75.23,1600.0
2019-10-02 10:20:00,89.83,89.89,89.64,89.64,500.0,75.1213,75.1714,74.9624,74.9624,500.0
2019-10-02 10:30:00,89.78,89.78,89.71,89.71,500.0,75.0794,75.0794,75.0209,75.0209,500.0
2019-10-02 10:40:00,89.69,89.76,89.61,89.72,700.0,75.0042,75.0627,74.9373,75.0293,700.0
2019-10-02 10:50:00,89.65,89.75,89.61,89.72,1385.0,74.9707,75.0544,74.9373,75.0293,1385.0
2019-10-02 11:00:00,89.74,89.83,89.65,89.83,700.0,75.046,75.1213,74.9707,75.1213,700.0
2019-10-02 11:10:00,89.89,90.01,89.89,90.01,500.0,75.1714,75.2718,75.1714,75.2718,500.0
2019-10-02 11:20:00,89.98,89.98,89.87,89.9,600.0,75.2467,75.2467,75.1547,75.1798,600.0
2019-10-02 11:30:00,89.89,89.9,89.8,89.86,1100.0,75.1714,75.1798,75.0962,75.1463,1100.0
2019-10-02 11:40:00,89.88,89.89,89.83,89.89,900.0,75.1631,75.1714,75.1213,75.1714,900.0
2019-10-02 11:50:00,89.79,90.07,89.79,90.07,600.0,75.0878,75.322,75.0878,75.322,600.0
2019-10-02 12:00:00,90.07,90.07,89.9,89.98,400.0,75.322,75.322,75.1798,75.2467,400.0
2019-10-02 12:10:00,89.85,89.85,89.74,89.74,700.0,75.138,75.138,75.046,75.046,700.0
2019-10-02 12:20:00,89.72,89.75,89.72,89.75,200.0,75.0293,75.0544,75.0293,75.0544,200.0
2019-10-02 12:30:00,89.78,89.78,89.56,89.57,1000.0,75.0794,75.0794,74.8955,74.9038,1000.0
2019-10-02 12:40:00,89.55,89.55,89.49,89.49,500.0,74.8871,74.8871,74.8369,74.8369,500.0
2019-10-02 12:50:00,89.38,89.51,89.38,89.51,500.0,74.7449,74.8537,74.7449,74.8537,500.0
2019-10-02 13:00:00,89.48,89.48,89.26,89.26,700.0,74.8286,74.8286,74.6446,74.6446,700.0
2019-10-02 13:10:00,89.27,89.36,89.23,89.25,800.0,74.653,74.7282,74.6195,74.6362,800.0
2019-10-02 13:20:00,89.14,89.14,89.06,89.09,600.0,74.5442,74.5442,74.4773,74.5024,600.0
2019-10-02 13:30:00,89.11,89.14,89.11,89.14,300.0,74.5192,74.5442,74.5192,74.5442,300.0
2019-10-02 13:40:00,89.19,89.19,89.0,89.01,1377.0,74.5861,74.5861,74.4272,74.4355,1377.0
2019-10-02 13:50:00,88.99,89.08,88.99,89.08,1200.0,74.4188,74.4941,74.4188,74.4941,1200.0
2019-10-02 14:00:00,89.16,89.16,89.16,89.16,100.0,74.561,74.561,74.561,74.561,100.0
2019-10-02 14:10:00,89.26,89.38,89.26,89.38,600.0,74.6446,74.7449,74.6446,74.7449,600.0
2019-10-02 14:20:00,89.45,89.51,89.45,89.51,600.0,74.8035,74.8537,74.8035,74.8537,600.0
2019-10-02 14:30:00,89.54,89.54,89.46,89.5,600.0,74.8787,74.8787,74.8118,74.8453,600.0
2019-10-02 14:40:00,89.61,89.61,89.59,89.6,1000.0,74.9373,74.9373,74.9206,74.9289,1000.0
2019-10-02 14:50:00,89.58,89.63,89.58,89.61,300.0,74.9122,74.954,74.9122,74.9373,300.0
2019-10-02 15:00:00,89.66,89.66,89.55,89.62,900.0,74.9791,74.9791,74.8871,74.9456,900.0
2019-10-02 15:10:00,89.67,89.71,89.65,89.65,700.0,74.9875,75.0209,74.9707,74.9707,700.0
2019-10-02 15:20:00,89.65,89.65,89.56,89.6,600.0,74.9707,74.9707,74.8955,74.9289,600.0
2019-10-02 15:30:00,89.47,89.51,89.47,89.49,1000.0,74.8202,74.8537,74.8202,74.8369,1000.0
2019-10-02 15:40:00,89.54,89.6,89.44,89.44,1600.0,74.8787,74.9289,74.7951,74.7951,1600.0
2019-10-02 15:50:00,89.48,89.84,89.48,89.84,5287.0,74.8286,75.1296,74.8286,75.1296,5287.0
2019-10-03 09:30:00,89.86,90.29,89.86,90.27,1100.0,75.1463,75.5059,75.1463,75.4892,1100.0
2019-10-03 09:40:00,90.45,90.72,90.37,90.7,1300.0,75.6397,75.8655,75.5728,75.8488,1300.0
2019-10-03 09:50:00,90.75,90.81,90.73,90.79,900.0,75.8906,75.9408,75.8739,75.9241,900.0
2019-10-03 10:00:00,90.64,90.64,90.33,90.33,3055.0,75.7986,75.7986,75.5394,75.5394,3055.0
2019-10-03 10:10:00,90.45,90.9,90.45,90.9,1605.0,75.6397,76.0161,75.6397,76.0161,1605.0
2019-10-03 10:20:00,90.82,91.7,90.8,91.58,3100.0,75.9492,76.6851,75.9324,76.5847,3100.0
2019-10-03 10:30:00,91.63,91.98,91.63,91.73,4166.0,76.6265,76.9192,76.6265,76.7102,4166.0
2019-10-03 10:40:00,91.87,91.87,91.65,91.71,1300.0,76.8272,76.8272,76.6433,76.6934,1300.0
2019-10-03 10:50:00,91.54,91.58,91.05,91.05,1300.0,76.5513,76.5847,76.1415,76.1415,1300.0
2019-10-03 11:00:00,91.11,91.11,91.04,91.04,400.0,76.1917,76.1917,76.1331,76.1331,400.0
2019-10-03 11:10:00,91.06,91.08,91.06,91.08,300.0,76.1499,76.1666,76.1499,76.1666,300.0
2019-10-03 11:20:00,91.34,91.35,91.33,91.34,600.0,76.384,76.3924,76.3756,76.384,600.0
2019-10-03 11:30:00,91.29,91.3,91.21,91.26,1500.0,76.3422,76.3506,76.2753,76.3171,1500.0
2019-10-03 11:40:00,91.24,91.47,91.24,91.46,600.0,76.3004,76.4927,76.3004,76.4844,600.0
2019-10-03 11:50:00,91.41,91.42,91.32,91.32,1323.0,76.4425,76.4509,76.3673,76.3673,1323.0
2019-10-03 12:00:00,91.04,91.06,91.02,91.03,400.0,76.1331,76.1499,76.1164,76.1248,400.0
2019-10-03 12:10:00,91.07,91.17,91.05,91.05,700.0,76.1582,76.2418,76.1415,76.1415,700.0
2019-10-03 12:20:00,91.03,91.04,91.03,91.04,370.0,76.1248,76.1331,76.1248,76.1331,370.0
2019-10-03 12:30:00,91.07,91.2,91.07,91.2,500.0,76.1582,76.2669,76.1582,76.2669,500.0
2019-10-03 12:40:00,91.27,91.49,91.27,91.49,1651.0,76.3255,76.5094,76.3255,76.5094,1651.0
2019-10-03 12:50:00,91.31,91.49,91.31,91.49,1489.0,76.3589,76.5094,76.3589,76.5094,1489.0
2019-10-03 13:00:00,91.35,91.36,91.29,91.3,802.0,76.3924,76.4007,76.3422,76.3506,802.0
2019-10-03 13:10:00,91.35,91.35,91.35,91.35,200.0,76.3924,76.3924,76.3924,76.3924,200.0
2019-10-03 13:20:00,91.23,91.29,91.19,91.29,400.0,76.292,76.3422,76.2586,76.3422,400.0
2019-10-03 13:30:00,91.2,91.21,91.18,91.18,500.0,76.2669,76.2753,76.2502,76.2502,500.0
2019-10-03 13:40:00,91.24,91.27,91.22,91.27,400.0,76.3004,76.3255,76.2837,76.3255,400.0
2019-10-03 13:50:00,91.27,91.34,91.27,91.34,900.0,76.3255,76.384,76.3255,76.384,900.0
2019-10-03 14:00:00,91.37,91.37,91.36,91.36,300.0,76.4091,76.4091,76.4007,76.4007,300.0
2019-10-03 14:10:00,91.5,91.53,91.5,91.53,200.0,76.5178,76.5429,76.5178,76.5429,200.0
2019-10-03 14:20:00,91.51,91.57,91.51,91.56,500.0,76.5262,76.5764,76.5262,76.568,500.0
2019-10-03 14:30:00,91.5,91.53,91.48,91.48,500.0,76.5178,76.5429,76.5011,76.5011,500.0
2019-10-03 14:40:00,91.42,91.45,91.37,91.37,1100.0,76.4509,76.476,76.4091,76.4091,1100.0
2019-10-03 14:50:00,91.28,91.3,91.23,91.3,600.0,76.3338,76.3506,76.292,76.3506,600.0
2019-10-03 15:00:00,91.32,91.33,91.27,91.32,1974.0,76.3673,76.3756,76.3255,76.3673,1974.0
2019-10-03 15:10:00,91.33,91.35,91.25,91.25,3776.0,76.3756,76.3924,76.3087,76.3087,3776.0
2019-10-03 15:20:00,91.27,91.27,91.18,91.2,1769.0,76.3255,76.3255,76.2502,76.2669,1769.0
2019-10-03 15:30:00,91.18,91.2,91.1,91.2,1800.0,76.2502,76.2669,76.1833,76.2669,1800.0
2019-10-03 15:40:00,91.19,91.2,91.14,91.14,3300.0,76.2586,76.2669,76.2168,76.2168,3300.0
2019-10-03 15:50:00,91.15,91.3,91.14,91.3,4641.0,76.2251,76.3506,76.2168,76.3506,4641.0
2019-10-04 09:30:00,91.65,91.83,91.48,91.83,1993.0,76.6433,76.7938,76.5011,76.7938,1993.0
2019-10-04 09:40:00,91.85,91.92,91.79,91.89,1200.0,76.8105,76.869,76.7603,76.844,1200.0
2019-10-04 09:50:00,91.9,91.9,91.55,91.55,800.0,76.8523,76.8523,76.5596,76.5596,800.0
2019-10-04 10:00:00,91.61,91.67,91.61,91.61,700.0,76.6098,76.66,76.6098,76.6098,700.0
2019-10-04 10:10:00,91.53,91.61,91.48,91.61,600.0,76.5429,76.6098,76.5011,76.6098,600.0
2019-10-04 10:20:00,91.76,91.79,91.69,91.78,900.0,76.7352,76.7603,76.6767,76.752,900.0
2019-10-04 10:30:00,91.7,91.75,91.63,91.63,800.0,76.6851,76.7269,76.6265,76.6265,800.0
2019-10-04 10:40:00,91.57,91.62,91.56,91.62,1970.0,76.5764,76.6182,76.568,76.6182,1970.0
2019-10-04 10:50:00,91.61,91.66,91.54,91.6,1700.0,76.6098,76.6516,76.5513,76.6014,1700.0
2019-10-04 11:00:00,91.61,91.77,91.61,91.77,600.0,76.6098,76.7436,76.6098,76.7436,600.0
2019-10-04 11:10:00,91.82,91.83,91.75,91.82,1100.0,76.7854,76.7938,76.7269,76.7854,1100.0
2019-10-04 11:20:00,91.81,91.81,91.65,91.71,1200.0,76.7771,76.7771,76.6433,76.6934,1200.0
2019-10-04 11:30:00,91.68,91.81,91.67,91.77,1300.0,76.6683,76.7771,76.66,76.7436,1300.0
2019-10-04 11:40:00,91.73,91.73,91.61,91.62,1400.0,76.7102,76.7102,76.6098,76.6182,1400.0
2019-10-04 11:50:00,91.69,91.74,91.6,91.61,1913.0,76.6767,76.7185,76.6014,76.6098,1913.0
2019-10-04 12:00:00,91.57,91.57,91.35,91.41,1701.0,76.5764,76.5764,76.3924,76.4425,1701.0
2019-10-04 12:10:00,91.44,91.44,91.34,91.34,400.0,76.4676,76.4676,76.384,76.384,400.0
2019-10-04 12:20:00,91.34,91.46,91.34,91.44,500.0,76.384,76.4844,76.384,76.4676,500.0
2019-10-04 12:30:00,91.44,91.53,91.43,91.51,500.0,76.4676,76.5429,76.4593,76.5262,500.0
2019-10-04 12:40:00,91.49,91.51,91.41,91.51,600.0,76.5094,76.5262,76.4425,76.5262,600.0
2019-10-04 12:50:00,91.52,91.53,91.41,91.43,2111.0,76.5345,76.5429,76.4425,76.4593,2111.0
2019-10-04 13:00:00,91.43,91.48,91.39,91.43,1815.0,76.4593,76.5011,76.4258,76.4593,1815.0
2019-10-04 13:10:00,91.39,91.43,91.33,91.43,1500.0,76.4258,76.4593,76.3756,76.4593,1500.0
2019-10-04 13:20:00,91.42,91.54,91.42,91.54,1000.0,76.4509,76.5513,76.4509,76.5513,1000.0
2019-10-04 13:30:00,91.51,91.55,91.51,91.53,500.0,76.5262,76.5596,76.5262,76.5429,500.0
2019-10-04 13:40:00,91.51,91.55,91.51,91.53,800.0,76.5262,76.5596,76.5262,76.5429,800.0
2019-10-04 13:50:00,91.58,91.68,91.52,91.67,1100.0,76.5847,76.6683,76.5345,76.66,1100.0
2019-10-04 14:00:00,91.67,91.73,91.66,91.71,1100.0,76.66,76.7102,76.6516,76.6934,1100.0
2019-10-04 14:10:00,91.78,91.8,91.62,91.66,1400.0,76.752,76.7687,76.6182,76.6516,1400.0
2019-10-04 14:20:00,91.74,91.81,91.73,91.74,1000.0,76.7185,76.7771,76.7102,76.7185,1000.0
2019-10-04 14:30:00,91.72,91.72,91.68,91.72,1300.0,76.7018,76.7018,76.6683,76.7018,1300.0
2019-10-04 14:40:00,91.69,91.75,91.67,91.67,1700.0,76.6767,76.7269,76.66,76.66,1700.0
2019-10-04 14:50:00,91.67,91.7,91.65,91.7,1600.0,76.66,76.6851,76.6433,76.6851,1600.0
2019-10-04 15:00:00,91.68,91.7,91.59,91.7,1100.0,76.6683,76.6851,76.5931,76.6851,1100.0
2019-10-04 15:10:00,91.69,91.75,91.62,91.62,1224.0,76.6767,76.7269,76.6182,76.6182,1224.0
2019-10-04 15:20:00,91.63,91.63,91.5,91.6,1600.0,76.6265,76.6265,76.5178,76.6014,1600.0
2019-10-04 15:30:00,91.55,91.76,91.55,91.76,1200.0,76.5596,76.7352,76.5596,76.7352,1200.0
2019-10-04 15:40:00,91.76,91.8,91.74,91.8,1445.0,76.7352,76.7687,76.7185,76.7687,1445.0
2019-10-04 15:50:00,91.85,91.97,91.75,91.95,3700.0,76.8105,76.9109,76.7269,76.8941,3700.0
2019-10-07 09:30:00,91.43,91.56,91.35,91.42,700.0,76.4593,76.568,76.3924,76.4509,700.0
2019-10-07 09:40:00,91.41,91.91,91.41,91.88,1100.0,76.4425,76.8607,76.4425,76.8356,1100.0
2019-10-07 09:50:00,91.84,91.91,91.7,91.91,500.0,76.8021,76.8607,76.6851,76.8607,500.0
2019-10-07 10:00:00,91.85,91.86,91.7,91.82,1200.0,76.8105,76.8189,76.6851,76.7854,1200.0
2019-10-07 10:10:00,91.81,91.81,91.7,91.7,200.0,76.7771,76.7771,76.6851,76.6851,200.0
2019-10-07 10:20:00,91.79,91.93,91.79,91.9,400.0,76.7603,76.8774,76.7603,76.8523,400.0
2019-10-07 10:30:00,91.88,91.99,91.88,91.99,300.0,76.8356,76.9276,76.8356,76.9276,300.0
2019-10-07 10:40:00,92.15,92.16,92.13,92.13,400.0,77.0614,77.0697,77.0447,77.0447,400.0
2019-10-07 10:50:00,92.09,92.12,92.03,92.12,800.0,77.0112,77.0363,76.961,77.0363,800.0
2019-10-07 11:00:00,92.02,92.02,91.74,91.74,400.0,76.9527,76.9527,76.7185,76.7185,400.0
2019-10-07 11:10:00,91.73,91.88,91.73,91.85,724.0,76.7102,76.8356,76.7102,76.8105,724.0
2019-10-07 11:20:00,91.84,91.89,91.84,91.89,500.0,76.8021,76.844,76.8021,76.844,500.0
2019-10-07 11:30:00,91.96,91.96,91.88,91.92,700.0,76.9025,76.9025,76.8356,76.869,700.0
2019-10-07 11:40:00,91.97,92.06,91.97,92.06,200.0,76.9109,76.9861,76.9109,76.9861,200.0
2019-10-07 11:50:00,91.92,91.92,91.92,91.92,100.0,76.869,76.869,76.869,76.869,100.0
2019-10-07 12:00:00,92.21,92.22,92.18,92.22,300.0,77.1116,77.1199,77.0865,77.1199,300.0
2019-10-07 12:10:00,92.25,92.29,92.25,92.29,300.0,77.145,77.1785,77.145,77.1785,300.0
2019-10-07 12:20:00,92.32,92.32,92.1,92.1,1100.0,77.2035,77.2035,77.0196,77.0196,1100.0
2019-10-07 12:30:00,92.09,92.12,92.08,92.08,600.0,77.0112,77.0363,77.0028,77.0028,600.0
2019-10-07 12:40:00,92.15,92.15,92.13,92.15,300.0,77.0614,77.0614,77.0447,77.0614,300.0
2019-10-07 12:50:00,92.18,92.21,92.18,92.21,200.0,77.0865,77.1116,77.0865,77.1116,200.0
2019-10-07 13:00:00,92.22,92.29,92.22,92.24,500.0,77.1199,77.1785,77.1199,77.1366,500.0
2019-10-07 13:10:00,92.23,92.23,92.12,92.12,700.0,77.1283,77.1283,77.0363,77.0363,700.0
2019-10-07 13:20:00,92.07,92.14,92.07,92.14,700.0,76.9945,77.053,76.9945,77.053,700.0
2019-10-07 13:30:00,92.14,92.19,92.0,92.02,600.0,77.053,77.0948,76.9359,76.9527,600.0
2019-10-07 13:40:00,92.13,92.13,92.03,92.03,4000.0,77.0447,77.0447,76.961,76.961,4000.0
2019-10-07 13:50:00,91.99,91.99,91.92,91.94,1600.0,76.9276,76.9276,76.869,76.8858,1600.0
2019-10-07 14:00:00,91.97,91.97,91.86,91.88,1600.0,76.9109,76.9109,76.8189,76.8356,1600.0
2019-10-07 14:10:00,91.83,91.83,91.67,91.68,1300.0,76.7938,76.7938,76.66,76.6683,1300.0
2019-10-07 14:20:00,91.64,91.69,91.6,91.64,1578.0,76.6349,76.6767,76.6014,76.6349,1578.0
2019-10-07 14:30:00,91.68,91.68,91.57,91.61,1163.0,76.6683,76.6683,76.5764,76.6098,1163.0
2019-10-07 14:40:00,91.67,91.73,91.67,91.72,600.0,76.66,76.7102,76.66,76.7018,600.0
2019-10-07 14:50:00,91.78,91.78,91.7,91.7,800.0,76.752,76.752,76.6851,76.6851,800.0
2019-10-07 15:00:00,91.68,91.76,91.67,91.75,700.0,76.6683,76.7352,76.66,76.7269,700.0
2019-10-07 15:10:00,91.78,91.79,91.72,91.79,600.0,76.752,76.7603,76.7018,76.7603,600.0
2019-10-07 15:20:00,91.72,91.86,91.72,91.86,700.0,76.7018,76.8189,76.7018,76.8189,700.0
2019-10-07 15:30:00,91.84,91.84,91.59,91.68,1961.0,76.8021,76.8021,76.5931,76.6683,1961.0
2019-10-07 15:40:00,91.57,91.57,91.52,91.55,800.0,76.5764,76.5764,76.5345,76.5596,800.0
2019-10-07 15:50:00,91.55,91.74,91.54,91.61,3601.0,76.5596,76.7185,76.5513,76.6098,3601.0
2019-10-08 09:30:00,91.86,92.03,91.71,91.71,400.0,76.8189,76.961,76.6934,76.6934,400.0
2019-10-08 09:40:00,91.32,91.32,91.3,91.31,500.0,76.3673,76.3673,76.3506,76.3589,500.0
2019-10-08 09:50:00,91.32,91.35,91.12,91.12,1611.0,76.3673,76.3924,76.2,76.2,1611.0
2019-10-08 10:00:00,91.05,91.14,90.96,90.96,1927.0,76.1415,76.2168,76.0662,76.0662,1927.0
2019-10-08 10:10:00,90.85,90.96,90.77,90.96,1713.0,75.9742,76.0662,75.9073,76.0662,1713.0
2019-10-08 10:20:00,90.95,91.18,90.95,91.14,4455.0,76.0579,76.2502,76.0579,76.2168,4455.0
2019-10-08 10:30:00,91.37,91.38,91.21,91.27,800.0,76.4091,76.4175,76.2753,76.3255,800.0
2019-10-08 10:40:00,91.23,91.23,91.16,91.16,215.0,76.292,76.292,76.2335,76.2335,215.0
2019-10-08 10:50:00,91.18,91.36,91.13,91.36,909.0,76.2502,76.4007,76.2084,76.4007,909.0
2019-10-08 11:00:00,91.36,91.37,91.2,91.2,1201.0,76.4007,76.4091,76.2669,76.2669,1201.0
2019-10-08 11:10:00,91.18,91.31,91.18,91.29,415.0,76.2502,76.3589,76.2502,76.3422,415.0
2019-10-08 11:20:00,91.21,91.24,91.18,91.18,469.0,76.2753,76.3004,76.2502,76.2502,469.0
2019-10-08 11:30:00,91.12,91.19,91.08,91.19,700.0,76.2,76.2586,76.1666,76.2586,700.0
2019-10-08 11:40:00,91.15,91.37,91.15,91.37,400.0,76.2251,76.4091,76.2251,76.4091,400.0
2019-10-08 11:50:00,91.41,91.41,91.28,91.28,500.0,76.4425,76.4425,76.3338,76.3338,500.0
2019-10-08 12:00:00,91.31,91.42,91.27,91.42,600.0,76.3589,76.4509,76.3255,76.4509,600.0
2019-10-08 12:10:00,91.45,91.45,91.45,91.45,300.0,76.476,76.476,76.476,76.476,300.0
2019-10-08 12:20:00,91.64,91.64,91.63,91.63,300.0,76.6349,76.6349,76.6265,76.6265,300.0
2019-10-08 12:30:00,91.71,91.71,91.71,91.71,100.0,76.6934,76.6934,76.6934,76.6934,100.0
2019-10-08 12:40:00,91.72,91.79,91.7,91.72,800.0,76.7018,76.7603,76.6851,76.7018,800.0
2019-10-08 12:50:00,91.72,91.72,91.65,91.65,400.0,76.7018,76.7018,76.6433,76.6433,400.0
2019-10-08 13:00:00,91.67,91.67,91.67,91.67,100.0,76.66,76.66,76.66,76.66,100.0
2019-10-08 13:10:00,91.57,91.59,91.57,91.59,200.0,76.5764,76.5931,76.5764,76.5931,200.0
2019-10-08 13:20:00,91.59,91.59,91.59,91.59,0.0,76.5931,76.5931,76.5931,76.5931,0.0
2019-10-08 13:30:00,91.72,91.86,91.72,91.81,700.0,76.7018,76.8189,76.7018,76.7771,700.0
2019-10-08 13:40:00,91.74,91.8,91.74,91.8,600.0,76.7185,76.7687,76.7185,76.7687,600.0
2019-10-08 13:50:00,91.8,91.85,91.77,91.82,1000.0,76.7687,76.8105,76.7436,76.7854,1000.0
2019-10-08 14:00:00,91.89,91.89,91.85,91.86,500.0,76.844,76.844,76.8105,76.8189,500.0
2019-10-08 14:10:00,91.82,91.82,91.71,91.71,1100.0,76.7854,76.7854,76.6934,76.6934,1100.0
2019-10-08 14:20:00,91.7,91.77,91.7,91.77,400.0,76.6851,76.7436,76.6851,76.7436,400.0
2019-10-08 14:30:00,91.8,91.88,91.74,91.85,5294.0,76.7687,76.8356,76.7185,76.8105,5294.0
2019-10-08 14:40:00,91.81,91.87,91.81,91.81,400.0,76.7771,76.8272,76.7771,76.7771,400.0
2019-10-08 14:50:00,91.86,91.86,91.59,91.62,705.0,76.8189,76.8189,76.5931,76.6182,705.0
2019-10-08 15:00:00,91.78,91.78,91.65,91.69,700.0,76.752,76.752,76.6433,76.6767,700.0
2019-10-08 15:10:00,91.55,91.62,91.55,91.62,400.0,76.5596,76.6182,76.5596,76.6182,400.0
2019-10-08 15:20:00,91.72,91.73,91.67,91.69,500.0,76.7018,76.7102,76.66,76.6767,500.0
2019-10-08 15:30:00,91.75,91.75,91.53,91.53,300.0,76.7269,76.7269,76.5429,76.5429,300.0
2019-10-08 15:40:00,91.43,91.43,91.26,91.27,1200.0,76.4593,76.4593,76.3171,76.3255,1200.0
2019-10-08 15:50:00,91.32,91.35,91.15,91.25,3800.0,76.3673,76.3924,76.2251,76.3087,3800.0
2019-10-09 09:30:00,91.49,91.93,91.49,91.75,600.0,76.5094,76.8774,76.5094,76.7269,600.0
2019-10-09 09:40:00,91.88,91.88,91.82,91.82,600.0,76.8356,76.8356,76.7854,76.7854,600.0
2019-10-09 09:50:00,91.75,91.82,91.64,91.82,600.0,76.7269,76.7854,76.6349,76.7854,600.0
2019-10-09 10:00:00,91.96,92.01,91.49,91.49,1200.0,76.9025,76.9443,76.5094,76.5094,1200.0
2019-10-09 10:10:00,91.66,91.66,91.49,91.49,500.0,76.6516,76.6516,76.5094,76.5094,500.0
2019-10-09 10:20:00,91.46,91.53,91.46,91.52,400.0,76.4844,76.5429,76.4844,76.5345,400.0
2019-10-09 10:30:00,91.77,91.77,91.7,91.7,200.0,76.7436,76.7436,76.6851,76.6851,200.0
2019-10-09 10:40:00,91.51,91.55,91.51,91.55,200.0,76.5262,76.5596,76.5262,76.5596,200.0
2019-10-09 10:50:00,91.68,91.68,91.48,91.48,500.0,76.6683,76.6683,76.5011,76.5011,500.0
2019-10-09 11:00:00,91.45,91.46,91.42,91.44,500.0,76.476,76.4844,76.4509,76.4676,500.0
2019-10-09 11:10:00,91.51,91.54,91.44,91.49,800.0,76.5262,76.5513,76.4676,76.5094,800.0
2019-10-09 11:20:00,91.56,91.56,91.3,91.45,600.0,76.568,76.568,76.3506,76.476,600.0
2019-10-09 11:30:00,91.42,91.42,91.39,91.4,800.0,76.4509,76.4509,76.4258,76.4342,800.0
2019-10-09 11:40:00,91.45,91.55,91.45,91.54,700.0,76.476,76.5596,76.476,76.5513,700.0
2019-10-09 11:50:00,91.49,91.49,91.47,91.48,300.0,76.5094,76.5094,76.4927,76.5011,300.0
2019-10-09 12:00:00,91.49,91.49,91.45,91.45,200.0,76.5094,76.5094,76.476,76.476,200.0
2019-10-09 12:10:00,91.47,91.52,91.47,91.49,400.0,76.4927,76.5345,76.4927,76.5094,400.0
2019-10-09 12:20:00,91.52,91.52,91.52,91.52,300.0,76.5345,76.5345,76.5345,76.5345,300.0
2019-10-09 12:30:00,91.56,91.67,91.56,91.65,800.0,76.568,76.66,76.568,76.6433,800.0
2019-10-09 12:40:00,91.63,91.65,91.61,91.61,400.0,76.6265,76.6433,76.6098,76.6098,400.0
2019-10-09 12:50:00,91.64,91.74,91.64,91.74,300.0,76.6349,76.7185,76.6349,76.7185,300.0
2019-10-09 13:00:00,91.77,91.78,91.7,91.7,600.0,76.7436,76.752,76.6851,76.6851,600.0
2019-10-09 13:10:00,91.74,91.75,91.74,91.74,476.0,76.7185,76.7269,76.7185,76.7185,476.0
2019-10-09 13:20:00,91.8,91.8,91.8,91.8,200.0,76.7687,76.7687,76.7687,76.7687,200.0
2019-10-09 13:30:00,91.79,91.86,91.79,91.86,600.0,76.7603,76.8189,76.7603,76.8189,600.0
2019-10-09 13:40:00,91.84,91.84,91.79,91.79,200.0,76.8021,76.8021,76.7603,76.7603,200.0
2019-10-09 13:50:00,91.86,91.87,91.8,91.8,600.0,76.8189,76.8272,76.7687,76.7687,600.0
2019-10-09 14:00:00,91.75,91.75,91.69,91.69,400.0,76.7269,76.7269,76.6767,76.6767,400.0
2019-10-09 14:10:00,91.66,91.71,91.57,91.64,800.0,76.6516,76.6934,76.5764,76.6349,800.0
2019-10-09 14:20:00,91.62,91.69,91.62,91.67,300.0,76.6182,76.6767,76.6182,76.66,300.0
2019-10-09 14:30:00,91.67,91.71,91.67,91.71,786.0,76.66,76.6934,76.66,76.6934,786.0
2019-10-09 14:40:00,91.73,91.73,91.64,91.64,800.0,76.7102,76.7102,76.6349,76.6349,800.0
2019-10-09 14:50:00,91.67,91.75,91.67,91.71,300.0,76.66,76.7269,76.66,76.6934,300.0
2019-10-09 15:00:00,91.73,91.74,91.69,91.69,1200.0,76.7102,76.7185,76.6767,76.6767,1200.0
2019-10-09 15:10:00,91.63,91.67,91.63,91.67,400.0,76.6265,76.66,76.6265,76.66,400.0
2019-10-09 15:20:00,91.7,91.72,91.61,91.62,1300.0,76.6851,76.7018,76.6098,76.6182,1300.0
2019-10-09 15:30:00,91.6,91.6,91.51,91.51,700.0,76.6014,76.6014,76.5262,76.5262,700.0
2019-10-09 15:40:00,91.59,91.59,91.3,91.33,1000.0,76.5931,76.5931,76.3506,76.3756,1000.0
2019-10-09 15:50:00,91.38,91.47,91.31,91.31,2100.0,76.4175,76.4927,76.3589,76.3589,2100.0
2019-10-10 09:30:00,90.84,91.03,90.81,90.82,1105.0,75.9659,76.1248,75.9408,75.9492,1105.0
2019-10-10 09:40:00,90.78,90.78,90.52,90.59,1843.0,75.9157,75.9157,75.6983,75.7568,1843.0
2019-10-10 09:50:00,90.59,90.66,90.37,90.66,2167.0,75.7568,75.8154,75.5728,75.8154,2167.0
2019-10-10 10:00:00,90.73,90.73,90.62,90.66,400.0,75.8739,75.8739,75.7819,75.8154,400.0
2019-10-10 10:10:00,90.71,90.75,90.65,90.75,803.0,75.8572,75.8906,75.807,75.8906,803.0
2019-10-10 10:20:00,90.72,90.72,90.69,90.69,600.0,75.8655,75.8655,75.8404,75.8404,600.0
2019-10-10 10:30:00,90.77,90.92,90.77,90.81,1700.0,75.9073,76.0328,75.9073,75.9408,1700.0
2019-10-10 10:40:00,90.75,90.75,90.73,90.74,400.0,75.8906,75.8906,75.8739,75.8823,400.0
2019-10-10 10:50:00,90.83,90.83,90.83,90.83,100.0,75.9575,75.9575,75.9575,75.9575,100.0
2019-10-10 11:00:00,91.02,91.16,90.97,91.0,700.0,76.1164,76.2335,76.0746,76.0997,700.0
2019-10-10 11:10:00,91.17,91.17,91.17,91.17,100.0,76.2418,76.2418,76.2418,76.2418,100.0
2019-10-10 11:20:00,91.3,91.37,91.28,91.37,700.0,76.3506,76.4091,76.3338,76.4091,700.0
2019-10-10 11:30:00,91.27,91.27,91.27,91.27,300.0,76.3255,76.3255,76.3255,76.3255,300.0
2019-10-10 11:40:00,91.22,91.24,91.18,91.2,1100.0,76.2837,76.3004,76.2502,76.2669,1100.0
2019-10-10 11:50:00,91.16,91.33,91.15,91.3,2400.0,76.2335,76.3756,76.2251,76.3506,2400.0
2019-10-10 12:00:00,91.25,91.26,91.25,91.25,300.0,76.3087,76.3171,76.3087,76.3087,300.0
2019-10-10 12:10:00,91.34,91.34,91.34,91.34,100.0,76.384,76.384,76.384,76.384,100.0
2019-10-10 12:20:00,91.4,91.45,91.4,91.44,500.0,76.4342,76.476,76.4342,76.4676,500.0
2019-10-10 12:30:00,91.46,91.46,91.4,91.4,300.0,76.4844,76.4844,76.4342,76.4342,300.0
2019-10-10 12:40:00,91.4,91.4,91.37,91.4,900.0,76.4342,76.4342,76.4091,76.4342,900.0
2019-10-10 12:50:00,91.4,91.42,91.35,91.35,500.0,76.4342,76.4509,76.3924,76.3924,500.0
2019-10-10 13:00:00,91.5,91.51,91.5,91.5,800.0,76.5178,76.5262,76.5178,76.5178,800.0
2019-10-10 13:10:00,91.55,91.6,91.55,91.58,400.0,76.5596,76.6014,76.5596,76.5847,400.0
2019-10-10 13:20:00,91.56,91.65,91.56,91.61,700.0,76.568,76.6433,76.568,76.6098,700.0
2019-10-10 13:30:00,91.6,91.65,91.6,91.65,400.0,76.6014,76.6433,76.6014,76.6433,400.0
2019-10-10 13:40:00,91.65,91.77,91.65,91.77,1300.0,76.6433,76.7436,76.6433,76.7436,1300.0
2019-10-10 13:50:00,91.73,91.82,91.73,91.81,2200.0,76.7102,76.7854,76.7102,76.7771,2200.0
2019-10-10 14:00:00,91.68,91.68,91.3,91.3,900.0,76.6683,76.6683,76.3506,76.3506,900.0
2019-10-10 14:10:00,91.42,91.48,91.42,91.47,300.0,76.4509,76.5011,76.4509,76.4927,300.0
2019-10-10 14:20:00,91.4,91.47,91.3,91.39,1900.0,76.4342,76.4927,76.3506,76.4258,1900.0
2019-10-10 14:30:00,91.37,91.47,91.37,91.41,600.0,76.4091,76.4927,76.4091,76.4425,600.0
2019-10-10 14:40:00,91.4,91.45,91.4,91.43,400.0,76.4342,76.476,76.4342,76.4593,400.0
2019-10-10 14:50:00,91.49,91.49,91.46,91.47,400.0,76.5094,76.5094,76.4844,76.4927,400.0
2019-10-10 15:00:00,91.49,91.54,91.47,91.47,755.0,76.5094,76.5513,76.4927,76.4927,755.0
2019-10-10 15:10:00,91.43,91.54,91.43,91.54,600.0,76.4593,76.5513,76.4593,76.5513,600.0
2019-10-10 15:20:00,91.54,91.59,91.49,91.59,800.0,76.5513,76.5931,76.5094,76.5931,800.0
2019-10-10 15:30:00,91.63,91.71,91.6,91.63,2173.0,76.6265,76.6934,76.6014,76.6265,2173.0
2019-10-10 15:40:00,91.63,91.71,91.61,91.71,4769.0,76.6265,76.6934,76.6098,76.6934,4769.0
2019-10-10 15:50:00,91.72,91.83,91.56,91.56,11328.0,76.7018,76.7938,76.568,76.568,11328.0
2019-10-11 09:30:00,91.62,91.62,91.07,91.14,600.0,76.6182,76.6182,76.1582,76.2168,600.0
2019-10-11 09:40:00,91.16,91.37,91.12,91.37,700.0,76.2335,76.4091,76.2,76.4091,700.0
2019-10-11 09:50:00,91.33,91.33,90.93,90.93,2777.0,76.3756,76.3756,76.0411,76.0411,2777.0
2019-10-11 10:00:00,90.95,91.03,90.84,91.03,1700.0,76.0579,76.1248,75.9659,76.1248,1700.0
2019-10-11 10:10:00,91.0,91.19,90.96,91.19,800.0,76.0997,76.2586,76.0662,76.2586,800.0
2019-10-11 10:20:00,91.21,91.24,91.17,91.19,700.0,76.2753,76.3004,76.2418,76.2586,700.0
2019-10-11 10:30:00,91.18,91.27,91.17,91.27,600.0,76.2502,76.3255,76.2418,76.3255,600.0
2019-10-11 10:40:00,91.2,91.28,91.19,91.28,900.0,76.2669,76.3338,76.2586,76.3338,900.0
2019-10-11 10:50:00,91.25,91.25,91.25,91.25,100.0,76.3087,76.3087,76.3087,76.3087,100.0
2019-10-11 11:00:00,91.43,91.53,91.43,91.45,1100.0,76.4593,76.5429,76.4593,76.476,1100.0
2019-10-11 11:10:00,91.49,91.49,91.35,91.46,1483.0,76.5094,76.5094,76.3924,76.4844,1483.0
2019-10-11 11:20:00,91.5,91.56,91.43,91.44,1400.0,76.5178,76.568,76.4593,76.4676,1400.0
2019-10-11 11:30:00,91.47,91.53,91.43,91.53,1500.0,76.4927,76.5429,76.4593,76.5429,1500.0
2019-10-11 11:40:00,91.54,91.54,91.38,91.38,1500.0,76.5513,76.5513,76.4175,76.4175,1500.0
2019-10-11 11:50:00,91.39,91.41,91.38,91.38,500.0,76.4258,76.4425,76.4175,76.4175,500.0
2019-10-11 12:00:00,91.43,91.43,91.37,91.42,600.0,76.4593,76.4593,76.4091,76.4509,600.0
2019-10-11 12:10:00,91.43,91.44,91.42,91.44,400.0,76.4593,76.4676,76.4509,76.4676,400.0
2019-10-11 12:20:00,91.4,91.41,91.36,91.36,500.0,76.4342,76.4425,76.4007,76.4007,500.0
2019-10-11 12:30:00,91.26,91.33,91.15,91.26,1400.0,76.3171,76.3756,76.2251,76.3171,1400.0
2019-10-11 12:40:00,91.28,91.39,91.28,91.39,300.0,76.3338,76.4258,76.3338,76.4258,300.0
2019-10-11 12:50:00,91.32,91.32,91.29,91.29,400.0,76.3673,76.3673,76.3422,76.3422,400.0
2019-10-11 13:00:00,91.32,91.32,91.3,91.3,200.0,76.3673,76.3673,76.3506,76.3506,200.0
2019-10-11 13:10:00,91.24,91.24,91.21,91.21,700.0,76.3004,76.3004,76.2753,76.2753,700.0
2019-10-11 13:20:00,91.22,91.45,91.2,91.42,700.0,76.2837,76.476,76.2669,76.4509,700.0
2019-10-11 13:30:00,91.37,91.37,91.37,91.37,100.0,76.4091,76.4091,76.4091,76.4091,100.0
2019-10-11 13:40:00,91.33,91.42,91.33,91.42,11201.0,76.3756,76.4509,76.3756,76.4509,11201.0
2019-10-11 13:50:00,91.41,91.43,91.37,91.43,800.0,76.4425,76.4593,76.4091,76.4593,800.0
2019-10-11 14:00:00,91.39,91.55,91.39,91.53,2195.0,76.4258,76.5596,76.4258,76.5429,2195.0
2019-10-11 14:10:00,91.38,91.41,91.38,91.41,300.0,76.4175,76.4425,76.4175,76.4425,300.0
2019-10-11 14:20:00,91.4,91.58,91.4,91.58,1500.0,76.4342,76.5847,76.4342,76.5847,1500.0
2019-10-11 14:30:00,91.54,91.62,91.54,91.62,500.0,76.5513,76.6182,76.5513,76.6182,500.0
2019-10-11 14:40:00,91.6,91.62,91.57,91.57,500.0,76.6014,76.6182,76.5764,76.5764,500.0
2019-10-11 14:50:00,91.59,91.67,91.59,91.66,1709.0,76.5931,76.66,76.5931,76.6516,1709.0
2019-10-11 15:00:00,91.64,91.8,91.64,91.76,2400.0,76.6349,76.7687,76.6349,76.7352,2400.0
2019-10-11 15:10:00,91.71,91.79,91.65,91.65,1100.0,76.6934,76.7603,76.6433,76.6433,1100.0
2019-10-11 15:20:00,91.62,91.67,91.53,91.62,1900.0,76.6182,76.66,76.5429,76.6182,1900.0
2019-10-11 15:30:00,91.59,91.73,91.44,91.64,1907.0,76.5931,76.7102,76.4676,76.6349,1907.0
2019-10-11 15:40:00,91.64,91.64,91.36,91.37,700.0,76.6349,76.6349,76.4007,76.4091,700.0
2019-10-11 15:50:00,91.3,91.37,91.13,91.21,3400.0,76.3506,76.4091,76.2084,76.2753,3400.0
2019-10-14 09:30:00,91.4,91.4,90.96,91.12,911.0,76.4342,76.4342,76.0662,76.2,911.0
2019-10-14 09:40:00,91.24,91.24,90.99,90.99,908.0,76.3004,76.3004,76.0913,76.0913,908.0
2019-10-14 09:50:00,91.02,91.12,91.02,91.05,500.0,76.1164,76.2,76.1164,76.1415,500.0
2019-10-14 10:00:00,91.23,91.24,91.22,91.23,400.0,76.292,76.3004,76.2837,76.292,400.0
2019-10-14 10:10:00,91.45,91.5,91.42,91.42,700.0,76.476,76.5178,76.4509,76.4509,700.0
2019-10-14 10:20:00,91.43,91.67,91.38,91.65,1402.0,76.4593,76.66,76.4175,76.6433,1402.0
2019-10-14 10:30:00,91.69,91.69,91.44,91.44,1300.0,76.6767,76.6767,76.4676,76.4676,1300.0
2019-10-14 10:40:00,91.42,91.54,91.42,91.46,1726.0,76.4509,76.5513,76.4509,76.4844,1726.0
2019-10-14 10:50:00,91.45,91.68,91.45,91.68,1500.0,76.476,76.6683,76.476,76.6683,1500.0
2019-10-14 11:00:00,91.67,91.67,91.59,91.64,800.0,76.66,76.66,76.5931,76.6349,800.0
2019-10-14 11:10:00,91.5,91.55,91.36,91.39,1400.0,76.5178,76.5596,76.4007,76.4258,1400.0
2019-10-14 11:20:00,91.39,91.46,91.35,91.38,2400.0,76.4258,76.4844,76.3924,76.4175,2400.0
2019-10-14 11:30:00,91.41,91.47,91.36,91.47,2400.0,76.4425,76.4927,76.4007,76.4927,2400.0
2019-10-14 11:40:00,91.4,91.7,91.4,91.7,2200.0,76.4342,76.6851,76.4342,76.6851,2200.0
2019-10-14 11:50:00,91.67,91.68,91.54,91.56,1936.0,76.66,76.6683,76.5513,76.568,1936.0
2019-10-14 12:00:00,91.56,91.61,91.55,91.59,2000.0,76.568,76.6098,76.5596,76.5931,2000.0
2019-10-14 12:10:00,91.57,91.58,91.5,91.5,3600.0,76.5764,76.5847,76.5178,76.5178,3600.0
2019-10-14 12:20:00,91.48,91.54,91.47,91.51,3100.0,76.5011,76.5513,76.4927,76.5262,3100.0
2019-10-14 12:30:00,91.55,91.58,91.51,91.57,1600.0,76.5596,76.5847,76.5262,76.5764,1600.0
2019-10-14 12:40:00,91.54,91.58,91.52,91.57,1900.0,76.5513,76.5847,76.5345,76.5764,1900.0
2019-10-14 12:50:00,91.55,91.56,91.55,91.56,600.0,76.5596,76.568,76.5596,76.568,600.0
2019-10-14 13:00:00,91.57,91.64,91.57,91.64,200.0,76.5764,76.6349,76.5764,76.6349,200.0
2019-10-14 13:10:00,91.53,91.58,91.5,91.52,1900.0,76.5429,76.5847,76.5178,76.5345,1900.0
2019-10-14 13:20:00,91.53,91.56,91.51,91.52,1600.0,76.5429,76.568,76.5262,76.5345,1600.0
2019-10-14 13:30:00,91.52,91.52,91.4,91.4,1200.0,76.5345,76.5345,76.4342,76.4342,1200.0
2019-10-14 13:40:00,91.4,91.49,91.4,91.48,600.0,76.4342,76.5094,76.4342,76.5011,600.0
2019-10-14 13:50:00,91.49,91.5,91.48,91.49,800.0,76.5094,76.5178,76.5011,76.5094,800.0
2019-10-14 14:00:00,91.47,91.57,91.46,91.56,700.0,76.4927,76.5764,76.4844,76.568,700.0
2019-10-14 14:10:00,91.6,91.74,91.6,91.74,700.0,76.6014,76.7185,76.6014,76.7185,700.0
2019-10-14 14:20:00,91.83,91.84,91.8,91.82,1400.0,76.7938,76.8021,76.7687,76.7854,1400.0
2019-10-14 14:30:00,91.76,91.77,91.74,91.74,700.0,76.7352,76.7436,76.7185,76.7185,700.0
2019-10-14 14:40:00,91.72,91.8,91.72,91.8,1100.0,76.7018,76.7687,76.7018,76.7687,1100.0
2019-10-14 14:50:00,91.82,91.82,91.79,91.79,1500.0,76.7854,76.7854,76.7603,76.7603,1500.0
2019-10-14 15:00:00,91.79,91.84,91.65,91.66,1990.0,76.7603,76.8021,76.6433,76.6516,1990.0
2019-10-14 15:10:00,91.66,91.68,91.66,91.68,500.0,76.6516,76.6683,76.6516,76.6683,500.0
2019-10-14 15:20:00,91.75,91.84,91.74,91.84,1000.0,76.7269,76.8021,76.7185,76.8021,1000.0
2019-10-14 15:30:00,91.78,91.82,91.71,91.74,2103.0,76.752,76.7854,76.6934,76.7185,2103.0
2019-10-14 15:40:00,91.73,91.73,91.66,91.73,2600.0,76.7102,76.7102,76.6516,76.7102,2600.0
2019-10-14 15:50:00,91.72,91.88,91.72,91.79,5269.0,76.7018,76.8356,76.7018,76.7603,5269.0
2019-10-15 09:30:00,91.98,92.05,91.29,91.46,2811.0,76.9192,76.9778,76.3422,76.4844,2811.0
2019-10-15 09:40:00,91.49,91.67,91.43,91.51,3555.0,76.5094,76.66,76.4593,76.5262,3555.0
2019-10-15 09:50:00,91.53,91.68,91.47,91.68,3745.0,76.5429,76.6683,76.4927,76.6683,3745.0
2019-10-15 10:00:00,91.58,91.74,91.58,91.73,705.0,76.5847,76.7185,76.5847,76.7102,705.0
2019-10-15 10:10:00,91.81,91.81,91.43,91.43,900.0,76.7771,76.7771,76.4593,76.4593,900.0
2019-10-15 10:20:00,91.39,91.39,91.16,91.18,713.0,76.4258,76.4258,76.2335,76.2502,713.0
2019-10-15 10:30:00,91.22,91.26,91.1,91.17,800.0,76.2837,76.3171,76.1833,76.2418,800.0
2019-10-15 10:40:00,90.83,90.83,90.47,90.51,1300.0,75.9575,75.9575,75.6565,75.6899,1300.0
2019-10-15 10:50:00,90.56,90.73,90.47,90.73,700.0,75.7317,75.8739,75.6565,75.8739,700.0
2019-10-15 11:00:00,90.78,90.78,90.6,90.75,900.0,75.9157,75.9157,75.7652,75.8906,900.0
2019-10-15 11:10:00,90.86,90.92,90.73,90.73,2791.0,75.9826,76.0328,75.8739,75.8739,2791.0
2019-10-15 11:20:00,90.75,90.85,90.57,90.7,3999.0,75.8906,75.9742,75.7401,75.8488,3999.0
2019-10-15 11:30:00,90.68,90.77,90.63,90.69,2298.0,75.8321,75.9073,75.7903,75.8404,2298.0
2019-10-15 11:40:00,90.68,90.81,90.68,90.81,800.0,75.8321,75.9408,75.8321,75.9408,800.0
2019-10-15 11:50:00,90.79,90.85,90.72,90.84,1300.0,75.9241,75.9742,75.8655,75.9659,1300.0
2019-10-15 12:00:00,90.85,90.94,90.81,90.94,1000.0,75.9742,76.0495,75.9408,76.0495,1000.0
2019-10-15 12:10:00,90.88,90.88,90.74,90.74,800.0,75.9993,75.9993,75.8823,75.8823,800.0
2019-10-15 12:20:00,90.75,90.86,90.75,90.81,700.0,75.8906,75.9826,75.8906,75.9408,700.0
2019-10-15 12:30:00,90.82,90.82,90.77,90.78,700.0,75.9492,75.9492,75.9073,75.9157,700.0
2019-10-15 12:40:00,90.79,90.79,90.7,90.74,800.0,75.9241,75.9241,75.8488,75.8823,800.0
2019-10-15 12:50:00,90.75,90.81,90.72,90.8,1100.0,75.8906,75.9408,75.8655,75.9324,1100.0
2019-10-15 13:00:00,90.77,90.77,90.66,90.66,1100.0,75.9073,75.9073,75.8154,75.8154,1100.0
2019-10-15 13:10:00,90.66,90.79,90.66,90.79,801.0,75.8154,75.9241,75.8154,75.9241,801.0
2019-10-15 13:20:00,90.74,90.83,90.72,90.83,1100.0,75.8823,75.9575,75.8655,75.9575,1100.0
2019-10-15 13:30:00,90.82,90.88,90.82,90.88,1200.0,75.9492,75.9993,75.9492,75.9993,1200.0
2019-10-15 13:40:00,90.86,90.87,90.82,90.82,400.0,75.9826,75.991,75.9492,75.9492,400.0
2019-10-15 13:50:00,90.88,90.89,90.88,90.89,200.0,75.9993,76.0077,75.9993,76.0077,200.0
2019-10-15 14:00:00,90.94,91.03,90.94,90.94,1100.0,76.0495,76.1248,76.0495,76.0495,1100.0
2019-10-15 14:10:00,90.92,90.93,90.92,90.92,400.0,76.0328,76.0411,76.0328,76.0328,400.0
2019-10-15 14:20:00,90.94,91.01,90.94,91.01,300.0,76.0495,76.108,76.0495,76.108,300.0
2019-10-15 14:30:00,91.03,91.09,91.02,91.09,500.0,76.1248,76.1749,76.1164,76.1749,500.0
2019-10-15 14:40:00,91.1,91.11,91.0,91.02,800.0,76.1833,76.1917,76.0997,76.1164,800.0
2019-10-15 14:50:00,90.98,91.04,90.98,91.01,400.0,76.083,76.1331,76.083,76.108,400.0
2019-10-15 15:00:00,91.03,91.11,91.03,91.11,300.0,76.1248,76.1917,76.1248,76.1917,300.0
2019-10-15 15:10:00,91.11,91.11,91.06,91.08,788.0,76.1917,76.1917,76.1499,76.1666,788.0
2019-10-15 15:20:00,91.06,91.18,91.06,91.18,1599.0,76.1499,76.2502,76.1499,76.2502,1599.0
2019-10-15 15:30:00,91.26,91.27,91.21,91.25,800.0,76.3171,76.3255,76.2753,76.3087,800.0
2019-10-15 15:40:00,91.24,91.29,91.23,91.29,1300.0,76.3004,76.3422,76.292,76.3422,1300.0
2019-10-15 15:50:00,91.3,91.43,91.26,91.43,8581.0,76.3506,76.4593,76.3171,76.4593,8581.0
2019-10-16 09:30:00,90.89,91.23,90.23,90.23,1600.0,76.0077,76.292,75.4558,75.4558,1600.0
2019-10-16 09:40:00,90.24,90.24,89.88,89.9,3191.0,75.4641,75.4641,75.1631,75.1798,3191.0
2019-10-16 09:50:00,89.96,90.17,89.87,90.16,30017.0,75.23,75.4056,75.1547,75.3972,30017.0
2019-10-16 10:00:00,90.22,90.36,90.08,90.25,8265.0,75.4474,75.5645,75.3303,75.4725,8265.0
2019-10-16 10:10:00,90.24,90.43,90.19,90.25,11118.0,75.4641,75.623,75.4223,75.4725,11118.0
2019-10-16 10:20:00,90.23,90.32,90.21,90.3,3197.0,75.4558,75.531,75.439,75.5143,3197.0
2019-10-16 10:30:00,90.29,90.42,90.29,90.36,2440.0,75.5059,75.6147,75.5059,75.5645,2440.0
2019-10-16 10:40:00,90.46,90.88,90.45,90.85,1200.0,75.6481,75.9993,75.6397,75.9742,1200.0
2019-10-16 10:50:00,90.83,90.83,90.66,90.72,2092.0,75.9575,75.9575,75.8154,75.8655,2092.0
2019-10-16 11:00:00,90.73,90.81,90.71,90.73,4100.0,75.8739,75.9408,75.8572,75.8739,4100.0
2019-10-16 11:10:00,90.75,90.83,90.74,90.74,2623.0,75.8906,75.9575,75.8823,75.8823,2623.0
2019-10-16 11:20:00,90.71,90.86,90.66,90.86,2203.0,75.8572,75.9826,75.8154,75.9826,2203.0
2019-10-16 11:30:00,90.86,90.88,90.53,90.55,1122.0,75.9826,75.9993,75.7066,75.7234,1122.0
2019-10-16 11:40:00,90.55,90.62,90.55,90.57,1000.0,75.7234,75.7819,75.7234,75.7401,1000.0
2019-10-16 11:50:00,90.57,90.62,90.5,90.5,600.0,75.7401,75.7819,75.6816,75.6816,600.0
2019-10-16 12:00:00,90.5,90.6,90.43,90.48,1899.0,75.6816,75.7652,75.623,75.6648,1899.0
2019-10-16 12:10:00,90.44,90.48,90.44,90.48,700.0,75.6314,75.6648,75.6314,75.6648,700.0
2019-10-16 12:20:00,90.6,90.62,90.56,90.56,1493.0,75.7652,75.7819,75.7317,75.7317,1493.0
2019-10-16 12:30:00,90.54,90.69,90.54,90.69,1300.0,75.715,75.8404,75.715,75.8404,1300.0
2019-10-16 12:40:00,90.67,90.76,90.67,90.74,1270.0,75.8237,75.899,75.8237,75.8823,1270.0
2019-10-16 12:50:00,90.68,90.79,90.68,90.77,1100.0,75.8321,75.9241,75.8321,75.9073,1100.0
2019-10-16 13:00:00,90.78,90.83,90.73,90.74,2090.0,75.9157,75.9575,75.8739,75.8823,2090.0
2019-10-16 13:10:00,90.7,90.7,90.64,90.66,1400.0,75.8488,75.8488,75.7986,75.8154,1400.0
2019-10-16 13:20:00,90.7,90.7,90.62,90.69,1261.0,75.8488,75.8488,75.7819,75.8404,1261.0
2019-10-16 13:30:00,90.72,90.76,90.72,90.74,1200.0,75.8655,75.899,75.8655,75.8823,1200.0
2019-10-16 13:40:00,90.73,90.73,90.65,90.66,702.0,75.8739,75.8739,75.807,75.8154,702.0
2019-10-16 13:50:00,90.68,90.69,90.66,90.66,1100.0,75.8321,75.8404,75.8154,75.8154,1100.0
2019-10-16 14:00:00,90.64,90.64,90.6,90.61,1509.0,75.7986,75.7986,75.7652,75.7735,1509.0
2019-10-16 14:10:00,90.53,90.65,90.53,90.64,1000.0,75.7066,75.807,75.7066,75.7986,1000.0
2019-10-16 14:20:00,90.64,90.71,90.57,90.68,2163.0,75.7986,75.8572,75.7401,75.8321,2163.0
2019-10-16 14:30:00,90.67,90.83,90.67,90.81,1724.0,75.8237,75.9575,75.8237,75.9408,1724.0
2019-10-16 14:40:00,90.85,90.85,90.78,90.78,1200.0,75.9742,75.9742,75.9157,75.9157,1200.0
2019-10-16 14:50:00,90.8,90.8,90.73,90.74,1443.0,75.9324,75.9324,75.8739,75.8823,1443.0
2019-10-16 15:00:00,90.77,90.83,90.74,90.78,2362.0,75.9073,75.9575,75.8823,75.9157,2362.0
2019-10-16 15:10:00,90.77,90.82,90.72,90.76,2542.0,75.9073,75.9492,75.8655,75.899,2542.0
2019-10-16 15:20:00,90.76,90.84,90.76,90.78,2200.0,75.899,75.9659,75.899,75.9157,2200.0
2019-10-16 15:30:00,90.81,90.89,90.81,90.89,1200.0,75.9408,76.0077,75.9408,76.0077,1200.0
2019-10-16 15:40:00,90.94,90.97,90.9,90.9,3700.0,76.0495,76.0746,76.0161,76.0161,3700.0
2019-10-16 15:50:00,90.89,91.06,90.89,91.03,5300.0,76.0077,76.1499,76.0077,76.1248,5300.0
2019-10-17 09:30:00,91.03,91.37,90.95,91.02,4100.0,76.1248,76.4091,76.0579,76.1164,4100.0
2019-10-17 09:40:00,91.01,91.03,90.86,90.88,14220.0,76.108,76.1248,75.9826,75.9993,14220.0
2019-10-17 09:50:00,90.89,90.98,90.72,90.9,5857.0,76.0077,76.083,75.8655,76.0161,5857.0
2019-10-17 10:00:00,90.87,91.19,90.86,90.96,4408.0,75.991,76.2586,75.9826,76.0662,4408.0
2019-10-17 10:10:00,90.96,90.98,90.89,90.89,1690.0,76.0662,76.083,76.0077,76.0077,1690.0
2019-10-17 10:20:00,91.0,91.04,90.96,91.0,9399.0,76.0997,76.1331,76.0662,76.0997,9399.0
2019-10-17 10:30:00,91.0,91.04,90.97,91.0,6322.0,76.0997,76.1331,76.0746,76.0997,6322.0
2019-10-17 10:40:00,91.0,91.05,90.78,90.78,6051.0,76.0997,76.1415,75.9157,75.9157,6051.0
2019-10-17 10:50:00,90.76,90.79,90.51,90.78,3900.0,75.899,75.9241,75.6899,75.9157,3900.0
2019-10-17 11:00:00,90.65,90.9,90.65,90.78,5870.0,75.807,76.0161,75.807,75.9157,5870.0
2019-10-17 11:10:00,90.78,90.9,90.78,90.89,700.0,75.9157,76.0161,75.9157,76.0077,700.0
2019-10-17 11:20:00,90.9,90.95,90.84,90.84,2600.0,76.0161,76.0579,75.9659,75.9659,2600.0
2019-10-17 11:30:00,90.76,90.8,90.73,90.77,2514.0,75.899,75.9324,75.8739,75.9073,2514.0
2019-10-17 11:40:00,90.72,90.76,90.62,90.74,5188.0,75.8655,75.899,75.7819,75.8823,5188.0
2019-10-17 11:50:00,90.75,90.81,90.72,90.79,7000.0,75.8906,75.9408,75.8655,75.9241,7000.0
2019-10-17 12:00:00,90.79,90.93,90.77,90.81,11865.0,75.9241,76.0411,75.9073,75.9408,11865.0
2019-10-17 12:10:00,90.81,90.9,90.81,90.89,3500.0,75.9408,76.0161,75.9408,76.0077,3500.0
2019-10-17 12:20:00,90.9,91.02,90.9,91.02,16287.0,76.0161,76.1164,76.0161,76.1164,16287.0
2019-10-17 12:30:00,91.03,91.07,90.94,91.05,7786.0,76.1248,76.1582,76.0495,76.1415,7786.0
2019-10-17 12:40:00,91.07,91.11,90.97,90.99,5396.0,76.1582,76.1917,76.0746,76.0913,5396.0
2019-10-17 12:50:00,91.01,91.19,91.01,91.19,1900.0,76.108,76.2586,76.108,76.2586,1900.0
2019-10-17 13:00:00,91.19,91.19,91.1,91.11,2900.0,76.2586,76.2586,76.1833,76.1917,2900.0
2019-10-17 13:10:00,91.11,91.2,91.09,91.19,1533.0,76.1917,76.2669,76.1749,76.2586,1533.0
2019-10-17 13:20:00,91.18,91.19,91.14,91.18,1653.0,76.2502,76.2586,76.2168,76.2502,1653.0
2019-10-17 13:30:00,91.16,91.16,91.12,91.14,1321.0,76.2335,76.2335,76.2,76.2168,1321.0
2019-10-17 13:40:00,91.13,91.14,91.11,91.12,1700.0,76.2084,76.2168,76.1917,76.2,1700.0
2019-10-17 13:50:00,91.09,91.11,91.07,91.07,2398.0,76.1749,76.1917,76.1582,76.1582,2398.0
2019-10-17 14:00:00,91.07,91.07,90.95,91.02,2163.0,76.1582,76.1582,76.0579,76.1164,2163.0
2019-10-17 14:10:00,91.02,91.09,91.02,91.08,1012.0,76.1164,76.1749,76.1164,76.1666,1012.0
2019-10-17 14:20:00,91.08,91.11,91.01,91.11,1193.0,76.1666,76.1917,76.108,76.1917,1193.0
2019-10-17 14:30:00,91.1,91.16,91.09,91.16,1400.0,76.1833,76.2335,76.1749,76.2335,1400.0
2019-10-17 14:40:00,91.18,91.29,91.17,91.29,1868.0,76.2502,76.3422,76.2418,76.3422,1868.0
2019-10-17 14:50:00,91.31,91.32,91.22,91.22,1200.0,76.3589,76.3673,76.2837,76.2837,1200.0
2019-10-17 15:00:00,91.29,91.36,91.28,91.29,1942.0,76.3422,76.4007,76.3338,76.3422,1942.0
2019-10-17 15:10:00,91.24,91.33,91.22,91.32,2300.0,76.3004,76.3756,76.2837,76.3673,2300.0
2019-10-17 15:20:00,91.32,91.35,91.25,91.25,1300.0,76.3673,76.3924,76.3087,76.3087,1300.0
2019-10-17 15:30:00,91.24,91.24,91.05,91.07,1300.0,76.3004,76.3004,76.1415,76.1582,1300.0
2019-10-17 15:40:00,91.09,91.12,91.04,91.08,3071.0,76.1749,76.2,76.1331,76.1666,3071.0
2019-10-17 15:50:00,91.08,91.2,91.08,91.2,11450.0,76.1666,76.2669,76.1666,76.2669,11450.0
2019-10-18 09:30:00,91.36,91.54,91.0,91.32,2774.0,76.4007,76.5513,76.0997,76.3673,2774.0
2019-10-18 09:40:00,91.38,91.54,91.25,91.26,900.0,76.4175,76.5513,76.3087,76.3171,900.0
2019-10-18 09:50:00,91.15,91.4,91.14,91.4,2000.0,76.2251,76.4342,76.2168,76.4342,2000.0
2019-10-18 10:00:00,91.38,91.38,91.2,91.29,1000.0,76.4175,76.4175,76.2669,76.3422,1000.0
2019-10-18 10:10:00,91.45,91.62,91.42,91.53,1590.0,76.476,76.6182,76.4509,76.5429,1590.0
2019-10-18 10:20:00,91.54,91.63,91.51,91.6,1943.0,76.5513,76.6265,76.5262,76.6014,1943.0
2019-10-18 10:30:00,91.55,91.57,91.54,91.56,973.0,76.5596,76.5764,76.5513,76.568,973.0
2019-10-18 10:40:00,91.68,91.68,91.54,91.59,4081.0,76.6683,76.6683,76.5513,76.5931,4081.0
2019-10-18 10:50:00,91.63,91.72,91.63,91.71,1820.0,76.6265,76.7018,76.6265,76.6934,1820.0
2019-10-18 11:00:00,91.71,91.77,91.63,91.63,2183.0,76.6934,76.7436,76.6265,76.6265,2183.0
2019-10-18 11:10:00,91.66,91.78,91.6,91.77,2400.0,76.6516,76.752,76.6014,76.7436,2400.0
2019-10-18 11:20:00,91.72,91.75,91.69,91.73,3200.0,76.7018,76.7269,76.6767,76.7102,3200.0
2019-10-18 11:30:00,91.73,91.82,91.71,91.82,1800.0,76.7102,76.7854,76.6934,76.7854,1800.0
2019-10-18 11:40:00,91.84,91.84,91.72,91.74,1800.0,76.8021,76.8021,76.7018,76.7185,1800.0
2019-10-18 11:50:00,91.71,91.83,91.68,91.83,2248.0,76.6934,76.7938,76.6683,76.7938,2248.0
2019-10-18 12:00:00,91.81,91.83,91.73,91.73,1000.0,76.7771,76.7938,76.7102,76.7102,1000.0
2019-10-18 12:10:00,91.77,91.88,91.77,91.84,1600.0,76.7436,76.8356,76.7436,76.8021,1600.0
2019-10-18 12:20:00,91.84,91.94,91.84,91.94,1400.0,76.8021,76.8858,76.8021,76.8858,1400.0
2019-10-18 12:30:00,91.89,91.95,91.89,91.95,700.0,76.844,76.8941,76.844,76.8941,700.0
2019-10-18 12:40:00,91.91,91.91,91.83,91.87,1719.0,76.8607,76.8607,76.7938,76.8272,1719.0
2019-10-18 12:50:00,91.86,91.87,91.84,91.86,900.0,76.8189,76.8272,76.8021,76.8189,900.0
2019-10-18 13:00:00,91.88,91.88,91.81,91.83,1936.0,76.8356,76.8356,76.7771,76.7938,1936.0
2019-10-18 13:10:00,91.84,91.97,91.84,91.96,2300.0,76.8021,76.9109,76.8021,76.9025,2300.0
2019-10-18 13:20:00,91.96,91.96,91.9,91.91,1600.0,76.9025,76.9025,76.8523,76.8607,1600.0
2019-10-18 13:30:00,91.88,91.92,91.85,91.89,1600.0,76.8356,76.869,76.8105,76.844,1600.0
2019-10-18 13:40:00,91.88,91.99,91.88,91.97,5885.0,76.8356,76.9276,76.8356,76.9109,5885.0
2019-10-18 13:50:00,91.95,92.0,91.93,91.99,1448.0,76.8941,76.9359,76.8774,76.9276,1448.0
2019-10-18 14:00:00,92.05,92.06,92.0,92.06,1906.0,76.9778,76.9861,76.9359,76.9861,1906.0
2019-10-18 14:10:00,92.13,92.23,92.12,92.18,1800.0,77.0447,77.1283,77.0363,77.0865,1800.0
2019-10-18 14:20:00,92.18,92.31,92.18,92.31,2565.0,77.0865,77.1952,77.0865,77.1952,2565.0
2019-10-18 14:30:00,92.34,92.36,92.3,92.3,2000.0,77.2203,77.237,77.1868,77.1868,2000.0
2019-10-18 14:40:00,92.31,92.32,92.22,92.28,3355.0,77.1952,77.2035,77.1199,77.1701,3355.0
2019-10-18 14:50:00,92.26,92.34,92.25,92.3,3190.0,77.1534,77.2203,77.145,77.1868,3190.0
2019-10-18 15:00:00,92.29,92.34,92.25,92.32,3256.0,77.1785,77.2203,77.145,77.2035,3256.0
2019-10-18 15:10:00,92.32,92.37,92.32,92.33,1000.0,77.2035,77.2454,77.2035,77.2119,1000.0
2019-10-18 15:20:00,92.33,92.35,92.26,92.26,2045.0,77.2119,77.2286,77.1534,77.1534,2045.0
2019-10-18 15:30:00,92.26,92.29,92.19,92.2,3134.0,77.1534,77.1785,77.0948,77.1032,3134.0
2019-10-18 15:40:00,92.2,92.21,92.16,92.17,5696.0,77.1032,77.1116,77.0697,77.0781,5696.0
2019-10-18 15:50:00,92.18,92.19,92.07,92.13,6287.0,77.0865,77.0948,76.9945,77.0447,6287.0
2019-10-21 09:30:00,91.73,91.74,91.42,91.43,4526.0,76.7102,76.7185,76.4509,76.4593,4526.0
2019-10-21 09:40:00,91.36,91.37,91.21,91.3,3100.0,76.4007,76.4091,76.2753,76.3506,3100.0
2019-10-21 09:50:00,91.3,91.34,91.02,91.33,3100.0,76.3506,76.384,76.1164,76.3756,3100.0
2019-10-21 10:00:00,91.39,91.95,91.39,91.85,5693.0,76.4258,76.8941,76.4258,76.8105,5693.0
2019-10-21 10:10:00,91.82,91.94,91.78,91.94,2455.0,76.7854,76.8858,76.752,76.8858,2455.0
2019-10-21 10:20:00,91.97,92.1,91.97,92.08,2916.0,76.9109,77.0196,76.9109,77.0028,2916.0
2019-10-21 10:30:00,92.07,92.15,92.0,92.09,2100.0,76.9945,77.0614,76.9359,77.0112,2100.0
2019-10-21 10:40:00,92.06,92.06,91.89,91.97,4975.0,76.9861,76.9861,76.844,76.9109,4975.0
2019-10-21 10:50:00,92.0,92.05,91.93,91.94,1880.0,76.9359,76.9778,76.8774,76.8858,1880.0
2019-10-21 11:00:00,91.97,91.98,91.87,91.95,2900.0,76.9109,76.9192,76.8272,76.8941,2900.0
2019-10-21 11:10:00,91.96,91.98,91.85,91.91,3000.0,76.9025,76.9192,76.8105,76.8607,3000.0
2019-10-21 11:20:00,91.89,91.91,91.85,91.85,800.0,76.844,76.8607,76.8105,76.8105,800.0
2019-10-21 11:30:00,91.83,91.92,91.83,91.84,2186.0,76.7938,76.869,76.7938,76.8021,2186.0
2019-10-21 11:40:00,91.85,91.85,91.78,91.78,1100.0,76.8105,76.8105,76.752,76.752,1100.0
2019-10-21 11:50:00,91.79,91.8,91.76,91.76,1200.0,76.7603,76.7687,76.7352,76.7352,1200.0
2019-10-21 12:00:00,91.72,91.74,91.71,91.71,752.0,76.7018,76.7185,76.6934,76.6934,752.0
2019-10-21 12:10:00,91.65,91.65,91.59,91.59,1300.0,76.6433,76.6433,76.5931,76.5931,1300.0
2019-10-21 12:20:00,91.58,91.62,91.54,91.54,1500.0,76.5847,76.6182,76.5513,76.5513,1500.0
2019-10-21 12:30:00,91.57,91.7,91.57,91.7,990.0,76.5764,76.6851,76.5764,76.6851,990.0
2019-10-21 12:40:00,91.69,91.73,91.69,91.7,726.0,76.6767,76.7102,76.6767,76.6851,726.0
2019-10-21 12:50:00,91.74,91.86,91.74,91.86,1300.0,76.7185,76.8189,76.7185,76.8189,1300.0
2019-10-21 13:00:00,91.85,91.98,91.85,91.96,1442.0,76.8105,76.9192,76.8105,76.9025,1442.0
2019-10-21 13:10:00,91.95,91.98,91.91,91.92,1800.0,76.8941,76.9192,76.8607,76.869,1800.0
2019-10-21 13:20:00,91.92,91.99,91.89,91.98,1300.0,76.869,76.9276,76.844,76.9192,1300.0
2019-10-21 13:30:00,91.96,92.0,91.72,91.72,1300.0,76.9025,76.9359,76.7018,76.7018,1300.0
2019-10-21 13:40:00,91.74,91.8,91.73,91.78,2735.0,76.7185,76.7687,76.7102,76.752,2735.0
2019-10-21 13:50:00,91.74,91.74,91.66,91.68,900.0,76.7185,76.7185,76.6516,76.6683,900.0
2019-10-21 14:00:00,91.68,91.77,91.68,91.77,1300.0,76.6683,76.7436,76.6683,76.7436,1300.0
2019-10-21 14:10:00,91.84,91.88,91.82,91.86,700.0,76.8021,76.8356,76.7854,76.8189,700.0
2019-10-21 14:20:00,91.86,91.88,91.83,91.86,1067.0,76.8189,76.8356,76.7938,76.8189,1067.0
2019-10-21 14:30:00,91.85,91.92,91.82,91.92,1600.0,76.8105,76.869,76.7854,76.869,1600.0
2019-10-21 14:40:00,91.96,92.12,91.96,92.11,1700.0,76.9025,77.0363,76.9025,77.0279,1700.0
2019-10-21 14:50:00,92.08,92.08,92.02,92.04,800.0,77.0028,77.0028,76.9527,76.9694,800.0
2019-10-21 15:00:00,91.98,92.06,91.95,91.95,1646.0,76.9192,76.9861,76.8941,76.8941,1646.0
2019-10-21 15:10:00,91.95,92.03,91.95,91.95,1900.0,76.8941,76.961,76.8941,76.8941,1900.0
2019-10-21 15:20:00,91.96,91.97,91.76,91.81,3434.0,76.9025,76.9109,76.7352,76.7771,3434.0
2019-10-21 15:30:00,91.8,91.86,91.71,91.86,3699.0,76.7687,76.8189,76.6934,76.8189,3699.0
2019-10-21 15:40:00,91.89,92.05,91.89,92.02,2661.0,76.844,76.9778,76.844,76.9527,2661.0
2019-10-21 15:50:00,92.04,92.22,92.0,92.22,15595.0,76.9694,77.1199,76.9359,77.1199,15595.0
2019-10-22 09:30:00,92.6,93.02,92.45,92.81,3479.0,77.4377,77.7889,77.3123,77.6133,3479.0
2019-10-22 09:40:00,92.82,92.86,92.75,92.79,3401.0,77.6217,77.6551,77.5631,77.5966,3401.0
2019-10-22 09:50:00,92.8,93.14,92.79,92.91,2600.0,77.605,77.8893,77.5966,77.6969,2600.0
2019-10-22 10:00:00,92.88,92.88,92.74,92.84,2952.0,77.6719,77.6719,77.5548,77.6384,2952.0
2019-10-22 10:10:00,92.74,92.87,92.59,92.61,3000.0,77.5548,77.6635,77.4293,77.4461,3000.0
2019-10-22 10:20:00,92.6,92.79,92.6,92.64,3846.0,77.4377,77.5966,77.4377,77.4711,3846.0
2019-10-22 10:30:00,92.66,92.7,92.6,92.6,2600.0,77.4879,77.5213,77.4377,77.4377,2600.0
2019-10-22 10:40:00,92.62,92.67,92.55,92.64,2500.0,77.4544,77.4962,77.3959,77.4711,2500.0
2019-10-22 10:50:00,92.6,92.7,92.53,92.53,2000.0,77.4377,77.5213,77.3792,77.3792,2000.0
2019-10-22 11:00:00,92.49,92.57,92.42,92.51,3000.0,77.3457,77.4126,77.2872,77.3624,3000.0
2019-10-22 11:10:00,92.48,92.48,92.34,92.44,1500.0,77.3373,77.3373,77.2203,77.3039,1500.0
2019-10-22 11:20:00,92.51,92.61,92.51,92.55,1128.0,77.3624,77.4461,77.3624,77.3959,1128.0
2019-10-22 11:30:00,92.54,92.54,92.44,92.45,1700.0,77.3875,77.3875,77.3039,77.3123,1700.0
2019-10-22 11:40:00,92.39,92.42,92.29,92.3,6096.0,77.2621,77.2872,77.1785,77.1868,6096.0
2019-10-22 11:50:00,92.29,92.29,92.03,92.04,4702.0,77.1785,77.1785,76.961,76.9694,4702.0
2019-10-22 12:00:00,92.05,92.13,91.99,91.99,3300.0,76.9778,77.0447,76.9276,76.9276,3300.0
2019-10-22 12:10:00,91.95,92.2,91.95,92.2,1523.0,76.8941,77.1032,76.8941,77.1032,1523.0
2019-10-22 12:20:00,92.23,92.24,92.14,92.22,1900.0,77.1283,77.1366,77.053,77.1199,1900.0
2019-10-22 12:30:00,92.19,92.19,92.11,92.12,1500.0,77.0948,77.0948,77.0279,77.0363,1500.0
2019-10-22 12:40:00,92.16,92.26,92.12,92.24,1600.0,77.0697,77.1534,77.0363,77.1366,1600.0
2019-10-22 12:50:00,92.31,92.41,92.31,92.37,700.0,77.1952,77.2788,77.1952,77.2454,700.0
2019-10-22 13:00:00,92.43,92.48,92.39,92.39,700.0,77.2955,77.3373,77.2621,77.2621,700.0
2019-10-22 13:10:00,92.26,92.26,92.21,92.22,600.0,77.1534,77.1534,77.1116,77.1199,600.0
2019-10-22 13:20:00,92.28,92.29,92.25,92.28,600.0,77.1701,77.1785,77.145,77.1701,600.0
2019-10-22 13:30:00,92.27,92.31,92.22,92.31,700.0,77.1617,77.1952,77.1199,77.1952,700.0
2019-10-22 13:40:00,92.3,92.3,92.28,92.28,200.0,77.1868,77.1868,77.1701,77.1701,200.0
2019-10-22 13:50:00,92.28,92.28,92.2,92.2,800.0,77.1701,77.1701,77.1032,77.1032,800.0
2019-10-22 14:00:00,92.17,92.17,92.08,92.14,834.0,77.0781,77.0781,77.0028,77.053,834.0
2019-10-22 14:10:00,92.16,92.16,91.94,91.94,1000.0,77.0697,77.0697,76.8858,76.8858,1000.0
2019-10-22 14:20:00,91.96,92.06,91.96,92.04,1670.0,76.9025,76.9861,76.9025,76.9694,1670.0
2019-10-22 14:30:00,92.02,92.12,91.92,92.12,1800.0,76.9527,77.0363,76.869,77.0363,1800.0
2019-10-22 14:40:00,92.06,92.08,92.02,92.08,1100.0,76.9861,77.0028,76.9527,77.0028,1100.0
2019-10-22 14:50:00,92.12,92.22,92.11,92.13,2200.0,77.0363,77.1199,77.0279,77.0447,2200.0
2019-10-22 15:00:00,92.14,92.15,92.05,92.12,2600.0,77.053,77.0614,76.9778,77.0363,2600.0
2019-10-22 15:10:00,92.14,92.14,91.96,91.98,1293.0,77.053,77.053,76.9025,76.9192,1293.0
2019-10-22 15:20:00,91.97,92.04,91.94,92.04,2300.0,76.9109,76.9694,76.8858,76.9694,2300.0
2019-10-22 15:30:00,92.11,92.11,91.85,91.85,2531.0,77.0279,77.0279,76.8105,76.8105,2531.0
2019-10-22 15:40:00,91.79,91.9,91.74,91.9,3804.0,76.7603,76.8523,76.7185,76.8523,3804.0
2019-10-22 15:50:00,91.91,92.02,91.85,91.94,12214.0,76.8607,76.9527,76.8105,76.8858,12214.0
2019-10-23 09:30:00,92.0,92.06,91.56,91.7,4845.0,76.9359,76.9861,76.568,76.6851,4845.0
2019-10-23 09:40:00,91.67,91.98,91.67,91.87,2807.0,76.66,76.9192,76.66,76.8272,2807.0
2019-10-23 09:50:00,91.87,92.21,91.87,92.1,4700.0,76.8272,77.1116,76.8272,77.0196,4700.0
2019-10-23 10:00:00,92.18,92.33,91.91,91.92,6300.0,77.0865,77.2119,76.8607,76.869,6300.0
2019-10-23 10:10:00,91.91,92.0,91.77,91.77,1200.0,76.8607,76.9359,76.7436,76.7436,1200.0
2019-10-23 10:20:00,91.71,91.87,91.71,91.79,3900.0,76.6934,76.8272,76.6934,76.7603,3900.0
2019-10-23 10:30:00,91.8,91.83,91.68,91.7,4340.0,76.7687,76.7938,76.6683,76.6851,4340.0
2019-10-23 10:40:00,91.69,91.72,91.6,91.61,6613.0,76.6767,76.7018,76.6014,76.6098,6613.0
2019-10-23 10:50:00,91.66,91.68,91.47,91.47,1225.0,76.6516,76.6683,76.4927,76.4927,1225.0
2019-10-23 11:00:00,91.52,91.66,91.49,91.66,1463.0,76.5345,76.6516,76.5094,76.6516,1463.0
2019-10-23 11:10:00,91.63,91.63,91.45,91.46,1200.0,76.6265,76.6265,76.476,76.4844,1200.0
2019-10-23 11:20:00,91.38,91.48,91.32,91.43,1391.0,76.4175,76.5011,76.3673,76.4593,1391.0
2019-10-23 11:30:00,91.41,91.41,91.22,91.28,3972.0,76.4425,76.4425,76.2837,76.3338,3972.0
2019-10-23 11:40:00,91.27,91.32,91.2,91.27,3100.0,76.3255,76.3673,76.2669,76.3255,3100.0
2019-10-23 11:50:00,91.27,91.34,91.26,91.32,3200.0,76.3255,76.384,76.3171,76.3673,3200.0
2019-10-23 12:00:00,91.29,91.34,91.26,91.26,1100.0,76.3422,76.384,76.3171,76.3171,1100.0
2019-10-23 12:10:00,91.27,91.42,91.27,91.39,1500.0,76.3255,76.4509,76.3255,76.4258,1500.0
2019-10-23 12:20:00,91.38,91.4,91.16,91.17,1100.0,76.4175,76.4342,76.2335,76.2418,1100.0
2019-10-23 12:30:00,91.16,91.16,90.96,90.96,2886.0,76.2335,76.2335,76.0662,76.0662,2886.0
2019-10-23 12:40:00,90.94,90.98,90.85,90.86,2433.0,76.0495,76.083,75.9742,75.9826,2433.0
2019-10-23 12:50:00,90.84,90.84,90.75,90.77,1611.0,75.9659,75.9659,75.8906,75.9073,1611.0
2019-10-23 13:00:00,90.76,90.88,90.76,90.76,1500.0,75.899,75.9993,75.899,75.899,1500.0
2019-10-23 13:10:00,90.68,90.73,90.68,90.68,2189.0,75.8321,75.8739,75.8321,75.8321,2189.0
2019-10-23 13:20:00,90.65,90.7,90.58,90.69,2032.0,75.807,75.8488,75.7485,75.8404,2032.0
2019-10-23 13:30:00,90.72,90.77,90.69,90.73,4000.0,75.8655,75.9073,75.8404,75.8739,4000.0
2019-10-23 13:40:00,90.74,90.74,90.68,90.68,1000.0,75.8823,75.8823,75.8321,75.8321,1000.0
2019-10-23 13:50:00,90.76,90.78,90.71,90.71,1600.0,75.899,75.9157,75.8572,75.8572,1600.0
2019-10-23 14:00:00,90.7,90.84,90.7,90.77,2744.0,75.8488,75.9659,75.8488,75.9073,2744.0
2019-10-23 14:10:00,90.79,90.79,90.75,90.77,1970.0,75.9241,75.9241,75.8906,75.9073,1970.0
2019-10-23 14:20:00,90.78,90.82,90.68,90.68,2881.0,75.9157,75.9492,75.8321,75.8321,2881.0
2019-10-23 14:30:00,90.67,90.81,90.67,90.71,2400.0,75.8237,75.9408,75.8237,75.8572,2400.0
2019-10-23 14:40:00,90.68,90.74,90.65,90.69,2500.0,75.8321,75.8823,75.807,75.8404,2500.0
2019-10-23 14:50:00,90.69,90.75,90.69,90.74,6100.0,75.8404,75.8906,75.8404,75.8823,6100.0
2019-10-23 15:00:00,90.74,90.79,90.69,90.78,9008.0,75.8823,75.9241,75.8404,75.9157,9008.0
2019-10-23 15:10:00,90.78,90.81,90.78,90.78,7878.0,75.9157,75.9408,75.9157,75.9157,7878.0
2019-10-23 15:20:00,90.79,90.87,90.76,90.79,4220.0,75.9241,75.991,75.899,75.9241,4220.0
2019-10-23 15:30:00,90.76,90.95,90.76,90.95,7797.0,75.899,76.0579,75.899,76.0579,7797.0
2019-10-23 15:40:00,91.02,91.02,90.96,90.96,7181.0,76.1164,76.1164,76.0662,76.0662,7181.0
2019-10-23 15:50:00,90.94,91.09,90.93,91.05,26648.0,76.0495,76.1749,76.0411,76.1415,26648.0
2019-10-24 09:30:00,90.76,90.85,90.33,90.47,6801.0,75.899,75.9742,75.5394,75.6565,6801.0
2019-10-24 09:40:00,90.5,90.52,90.3,90.52,700.0,75.6816,75.6983,75.5143,75.6983,700.0
2019-10-24 09:50:00,90.6,90.85,90.6,90.76,5200.0,75.7652,75.9742,75.7652,75.899,5200.0
2019-10-24 10:00:00,90.79,90.99,90.79,90.85,5370.0,75.9241,76.0913,75.9241,75.9742,5370.0
2019-10-24 10:10:00,90.87,90.94,90.79,90.79,15594.0,75.991,76.0495,75.9241,75.9241,15594.0
2019-10-24 10:20:00,90.79,91.17,90.77,91.13,7193.0,75.9241,76.2418,75.9073,76.2084,7193.0
2019-10-24 10:30:00,91.05,91.07,90.88,90.94,5900.0,76.1415,76.1582,75.9993,76.0495,5900.0
2019-10-24 10:40:00,90.97,91.06,90.93,91.06,1200.0,76.0746,76.1499,76.0411,76.1499,1200.0
2019-10-24 10:50:00,91.14,91.16,91.07,91.11,1600.0,76.2168,76.2335,76.1582,76.1917,1600.0
2019-10-24 11:00:00,91.13,91.22,91.1,91.1,1527.0,76.2084,76.2837,76.1833,76.1833,1527.0
2019-10-24 11:10:00,91.08,91.15,91.06,91.06,1361.0,76.1666,76.2251,76.1499,76.1499,1361.0
2019-10-24 11:20:00,91.02,91.09,90.96,91.05,1600.0,76.1164,76.1749,76.0662,76.1415,1600.0
2019-10-24 11:30:00,91.05,91.05,90.92,90.94,1100.0,76.1415,76.1415,76.0328,76.0495,1100.0
2019-10-24 11:40:00,90.97,91.12,90.97,91.07,1217.0,76.0746,76.2,76.0746,76.1582,1217.0
2019-10-24 11:50:00,91.06,91.06,90.99,91.04,1300.0,76.1499,76.1499,76.0913,76.1331,1300.0
2019-10-24 12:00:00,91.06,91.08,90.85,90.85,2200.0,76.1499,76.1666,75.9742,75.9742,2200.0
2019-10-24 12:10:00,90.81,90.82,90.76,90.77,3800.0,75.9408,75.9492,75.899,75.9073,3800.0
2019-10-24 12:20:00,90.8,90.84,90.77,90.84,1100.0,75.9324,75.9659,75.9073,75.9659,1100.0
2019-10-24 12:30:00,90.85,90.85,90.73,90.77,1100.0,75.9742,75.9742,75.8739,75.9073,1100.0
2019-10-24 12:40:00,90.76,90.89,90.76,90.88,1102.0,75.899,76.0077,75.899,75.9993,1102.0
2019-10-24 12:50:00,90.88,90.9,90.84,90.9,1322.0,75.9993,76.0161,75.9659,76.0161,1322.0
2019-10-24 13:00:00,90.94,90.98,90.86,90.88,1100.0,76.0495,76.083,75.9826,75.9993,1100.0
2019-10-24 13:10:00,90.93,90.95,90.93,90.95,200.0,76.0411,76.0579,76.0411,76.0579,200.0
2019-10-24 13:20:00,90.94,90.95,90.88,90.89,1796.0,76.0495,76.0579,75.9993,76.0077,1796.0
2019-10-24 13:30:00,90.9,90.9,90.81,90.85,1000.0,76.0161,76.0161,75.9408,75.9742,1000.0
2019-10-24 13:40:00,90.83,90.83,90.72,90.72,400.0,75.9575,75.9575,75.8655,75.8655,400.0
2019-10-24 13:50:00,90.66,90.66,90.58,90.58,1000.0,75.8154,75.8154,75.7485,75.7485,1000.0
2019-10-24 14:00:00,90.59,90.65,90.59,90.64,1199.0,75.7568,75.807,75.7568,75.7986,1199.0
2019-10-24 14:10:00,90.64,90.65,90.52,90.52,1500.0,75.7986,75.807,75.6983,75.6983,1500.0
2019-10-24 14:20:00,90.51,90.63,90.51,90.62,2303.0,75.6899,75.7903,75.6899,75.7819,2303.0
2019-10-24 14:30:00,90.59,90.69,90.59,90.69,1800.0,75.7568,75.8404,75.7568,75.8404,1800.0
2019-10-24 14:40:00,90.75,90.86,90.75,90.82,1495.0,75.8906,75.9826,75.8906,75.9492,1495.0
2019-10-24 14:50:00,90.82,90.96,90.82,90.96,1800.0,75.9492,76.0662,75.9492,76.0662,1800.0
2019-10-24 15:00:00,90.95,91.02,90.93,91.02,2205.0,76.0579,76.1164,76.0411,76.1164,2205.0
2019-10-24 15:10:00,91.01,91.07,91.01,91.06,1344.0,76.108,76.1582,76.108,76.1499,1344.0
2019-10-24 15:20:00,91.02,91.03,90.97,91.03,1000.0,76.1164,76.1248,76.0746,76.1248,1000.0
2019-10-24 15:30:00,91.04,91.04,90.95,90.96,1500.0,76.1331,76.1331,76.0579,76.0662,1500.0
2019-10-24 15:40:00,90.97,90.98,90.88,90.94,2501.0,76.0746,76.083,75.9993,76.0495,2501.0
2019-10-24 15:50:00,90.94,90.97,90.82,90.82,9218.0,76.0495,76.0746,75.9492,75.9492,9218.0
2019-10-25 09:30:00,90.17,90.17,88.81,89.07,4400.0,75.4056,75.4056,74.2683,74.4857,4400.0
2019-10-25 09:40:00,88.88,88.88,88.11,88.32,8748.0,74.3268,74.3268,73.6829,73.8585,8748.0
2019-10-25 09:50:00,88.12,88.54,87.69,88.48,3700.0,73.6913,74.0425,73.3317,73.9923,3700.0
2019-10-25 10:00:00,88.48,88.51,88.13,88.26,1900.0,73.9923,74.0174,73.6996,73.8083,1900.0
2019-10-25 10:10:00,88.45,88.65,88.45,88.47,1200.0,73.9672,74.1345,73.9672,73.9839,1200.0
2019-10-25 10:20:00,88.49,88.64,88.26,88.47,3246.0,74.0007,74.1261,73.8083,73.9839,3246.0
2019-10-25 10:30:00,88.45,88.7,88.43,88.57,4255.0,73.9672,74.1763,73.9505,74.0676,4255.0
2019-10-25 10:40:00,88.49,88.83,88.49,88.83,4272.0,74.0007,74.285,74.0007,74.285,4272.0
2019-10-25 10:50:00,88.83,88.99,88.74,88.99,1600.0,74.285,74.4188,74.2097,74.4188,1600.0
2019-10-25 11:00:00,88.95,88.95,88.83,88.88,1700.0,74.3853,74.3853,74.285,74.3268,1700.0
2019-10-25 11:10:00,88.91,89.09,88.58,88.61,1500.0,74.3519,74.5024,74.0759,74.101,1500.0
2019-10-25 11:20:00,88.6,88.61,88.5,88.52,900.0,74.0927,74.101,74.009,74.0258,900.0
2019-10-25 11:30:00,88.53,88.57,88.21,88.21,2174.0,74.0341,74.0676,73.7665,73.7665,2174.0
2019-10-25 11:40:00,88.2,88.32,88.19,88.22,1300.0,73.7582,73.8585,73.7498,73.7749,1300.0
2019-10-25 11:50:00,88.24,88.39,88.17,88.17,1300.0,73.7916,73.917,73.7331,73.7331,1300.0
2019-10-25 12:00:00,88.18,88.18,88.02,88.09,3199.0,73.7414,73.7414,73.6076,73.6662,3199.0
2019-10-25 12:10:00,88.17,88.53,88.17,88.44,2201.0,73.7331,74.0341,73.7331,73.9589,2201.0
2019-10-25 12:20:00,88.45,88.47,88.27,88.27,912.0,73.9672,73.9839,73.8167,73.8167,912.0
2019-10-25 12:30:00,88.29,88.46,88.29,88.41,1200.0,73.8334,73.9756,73.8334,73.9338,1200.0
2019-10-25 12:40:00,88.26,88.33,88.24,88.27,1569.0,73.8083,73.8669,73.7916,73.8167,1569.0
2019-10-25 12:50:00,88.3,88.33,88.23,88.23,1400.0,73.8418,73.8669,73.7832,73.7832,1400.0
2019-10-25 13:00:00,88.21,88.21,88.08,88.09,3200.0,73.7665,73.7665,73.6578,73.6662,3200.0
2019-10-25 13:10:00,88.12,88.15,88.01,88.02,2105.0,73.6913,73.7163,73.5993,73.6076,2105.0
2019-10-25 13:20:00,87.94,87.98,87.89,87.89,877.0,73.5407,73.5742,73.4989,73.4989,877.0
2019-10-25 13:30:00,87.91,87.95,87.82,87.85,1500.0,73.5156,73.5491,73.4404,73.4655,1500.0
2019-10-25 13:40:00,87.77,87.95,87.77,87.94,1600.0,73.3986,73.5491,73.3986,73.5407,1600.0
2019-10-25 13:50:00,87.88,88.06,87.88,88.02,1516.0,73.4906,73.6411,73.4906,73.6076,1516.0
2019-10-25 14:00:00,87.97,88.13,87.94,87.97,2000.0,73.5658,73.6996,73.5407,73.5658,2000.0
2019-10-25 14:10:00,88.05,88.05,87.91,87.91,1700.0,73.6327,73.6327,73.5156,73.5156,1700.0
2019-10-25 14:20:00,87.84,88.0,87.8,87.99,2360.0,73.4571,73.5909,73.4236,73.5825,2360.0
2019-10-25 14:30:00,87.91,88.0,87.86,87.97,2035.0,73.5156,73.5909,73.4738,73.5658,2035.0
2019-10-25 14:40:00,87.96,88.08,87.94,88.06,1200.0,73.5575,73.6578,73.5407,73.6411,1200.0
2019-10-25 14:50:00,88.05,88.18,88.03,88.13,2000.0,73.6327,73.7414,73.616,73.6996,2000.0
2019-10-25 15:00:00,88.11,88.13,88.06,88.1,3100.0,73.6829,73.6996,73.6411,73.6745,3100.0
2019-10-25 15:10:00,88.21,88.23,88.16,88.16,3900.0,73.7665,73.7832,73.7247,73.7247,3900.0
2019-10-25 15:20:00,88.19,88.24,88.14,88.14,3870.0,73.7498,73.7916,73.708,73.708,3870.0
2019-10-25 15:30:00,88.13,88.16,88.08,88.09,3121.0,73.6996,73.7247,73.6578,73.6662,3121.0
2019-10-25 15:40:00,88.06,88.07,87.98,88.02,5440.0,73.6411,73.6494,73.5742,73.6076,5440.0
2019-10-25 15:50:00,88.03,88.15,87.97,88.0,10719.0,73.616,73.7163,73.5658,73.5909,10719.0
2019-10-28 09:30:00,87.79,87.87,86.9,87.3,10467.0,73.4153,73.4822,72.671,73.0055,10467.0
2019-10-28 09:40:00,87.37,87.43,86.95,87.0,4399.0,73.0641,73.1142,72.7128,72.7546,4399.0
2019-10-28 09:50:00,86.95,87.24,86.9,87.11,2415.0,72.7128,72.9553,72.671,72.8466,2415.0
2019-10-28 10:00:00,87.15,87.15,86.87,86.87,4330.0,72.8801,72.8801,72.6459,72.6459,4330.0
2019-10-28 10:10:00,86.9,86.99,86.83,86.95,6190.0,72.671,72.7463,72.6125,72.7128,6190.0
2019-10-28 10:20:00,86.87,86.93,86.86,86.87,1806.0,72.6459,72.6961,72.6376,72.6459,1806.0
2019-10-28 10:30:00,86.85,87.03,86.82,87.02,2278.0,72.6292,72.7797,72.6041,72.7714,2278.0
2019-10-28 10:40:00,87.12,87.14,87.01,87.01,2724.0,72.855,72.8717,72.763,72.763,2724.0
2019-10-28 10:50:00,87.01,87.15,86.8,87.15,6937.0,72.763,72.8801,72.5874,72.8801,6937.0
2019-10-28 11:00:00,87.19,87.37,87.13,87.32,1522.0,72.9135,73.0641,72.8634,73.0222,1522.0
2019-10-28 11:10:00,87.25,87.4,87.18,87.18,2800.0,72.9637,73.0891,72.9052,72.9052,2800.0
2019-10-28 11:20:00,87.14,87.29,87.09,87.2,2834.0,72.8717,72.9972,72.8299,72.9219,2834.0
2019-10-28 11:30:00,87.15,87.15,87.09,87.1,2040.0,72.8801,72.8801,72.8299,72.8383,2040.0
2019-10-28 11:40:00,87.13,87.2,87.13,87.17,1168.0,72.8634,72.9219,72.8634,72.8968,1168.0
2019-10-28 11:50:00,87.07,87.14,86.92,86.97,3334.0,72.8132,72.8717,72.6877,72.7296,3334.0
2019-10-28 12:00:00,86.95,86.99,86.88,86.98,2295.0,72.7128,72.7463,72.6543,72.7379,2295.0
2019-10-28 12:10:00,86.99,87.18,86.97,87.14,1500.0,72.7463,72.9052,72.7296,72.8717,1500.0
2019-10-28 12:20:00,87.09,87.11,87.06,87.11,1647.0,72.8299,72.8466,72.8048,72.8466,1647.0
2019-10-28 12:30:00,87.09,87.17,87.09,87.17,1707.0,72.8299,72.8968,72.8299,72.8968,1707.0
2019-10-28 12:40:00,87.2,87.33,87.2,87.29,1900.0,72.9219,73.0306,72.9219,72.9972,1900.0
2019-10-28 12:50:00,87.28,87.29,87.2,87.29,1504.0,72.9888,72.9972,72.9219,72.9972,1504.0
2019-10-28 13:00:00,87.29,87.31,87.29,87.31,200.0,72.9972,73.0139,72.9972,73.0139,200.0
2019-10-28 13:10:00,87.45,87.45,87.32,87.32,601.0,73.131,73.131,73.0222,73.0222,601.0
2019-10-28 13:20:00,87.38,87.52,87.31,87.47,1100.0,73.0724,73.1895,73.0139,73.1477,1100.0
2019-10-28 13:30:00,87.46,87.55,87.44,87.55,600.0,73.1393,73.2146,73.1226,73.2146,600.0
2019-10-28 13:40:00,87.53,87.57,87.42,87.42,900.0,73.1979,73.2313,73.1059,73.1059,900.0
2019-10-28 13:50:00,87.45,87.55,87.45,87.51,5500.0,73.131,73.2146,73.131,73.1811,5500.0
2019-10-28 14:00:00,87.53,87.59,87.43,87.43,2515.0,73.1979,73.248,73.1142,73.1142,2515.0
2019-10-28 14:10:00,87.35,87.36,87.26,87.27,900.0,73.0473,73.0557,72.9721,72.9804,900.0
2019-10-28 14:20:00,87.24,87.24,87.08,87.08,2009.0,72.9553,72.9553,72.8215,72.8215,2009.0
2019-10-28 14:30:00,87.1,87.19,87.04,87.14,1900.0,72.8383,72.9135,72.7881,72.8717,1900.0
2019-10-28 14:40:00,87.11,87.18,87.1,87.1,3507.0,72.8466,72.9052,72.8383,72.8383,3507.0
2019-10-28 14:50:00,87.09,87.19,87.09,87.17,2600.0,72.8299,72.9135,72.8299,72.8968,2600.0
2019-10-28 15:00:00,87.21,87.21,87.14,87.15,2664.0,72.9303,72.9303,72.8717,72.8801,2664.0
2019-10-28 15:10:00,87.16,87.23,87.16,87.2,3904.0,72.8884,72.947,72.8884,72.9219,3904.0
2019-10-28 15:20:00,87.19,87.21,87.15,87.21,3172.0,72.9135,72.9303,72.8801,72.9303,3172.0
2019-10-28 15:30:00,87.2,87.26,87.17,87.24,5269.0,72.9219,72.9721,72.8968,72.9553,5269.0
2019-10-28 15:40:00,87.27,87.34,87.24,87.3,8073.0,72.9804,73.039,72.9553,73.0055,8073.0
2019-10-28 15:50:00,87.32,87.34,87.14,87.22,11876.0,73.0222,73.039,72.8717,72.9386,11876.0
2019-10-29 09:30:00,92.07,92.07,89.73,89.75,8964.0,76.9945,76.9945,75.0376,75.0544,8964.0
2019-10-29 09:40:00,89.61,90.07,89.6,89.67,7602.0,74.9373,75.322,74.9289,74.9875,7602.0
2019-10-29 09:50:00,89.61,90.47,89.49,90.47,9530.0,74.9373,75.6565,74.8369,75.6565,9530.0
2019-10-29 10:00:00,90.53,90.64,90.29,90.55,5420.0,75.7066,75.7986,75.5059,75.7234,5420.0
2019-10-29 10:10:00,90.4,90.5,90.16,90.46,4800.0,75.5979,75.6816,75.3972,75.6481,4800.0
2019-10-29 10:20:00,90.49,91.01,90.44,91.01,6614.0,75.6732,76.108,75.6314,76.108,6614.0
2019-10-29 10:30:00,91.08,91.11,90.39,90.46,10239.0,76.1666,76.1917,75.5896,75.6481,10239.0
2019-10-29 10:40:00,90.48,90.85,90.48,90.56,3205.0,75.6648,75.9742,75.6648,75.7317,3205.0
2019-10-29 10:50:00,90.51,90.56,90.38,90.38,2629.0,75.6899,75.7317,75.5812,75.5812,2629.0
2019-10-29 11:00:00,90.42,90.43,90.17,90.22,3582.0,75.6147,75.623,75.4056,75.4474,3582.0
2019-10-29 11:10:00,90.23,90.45,90.16,90.19,2991.0,75.4558,75.6397,75.3972,75.4223,2991.0
2019-10-29 11:20:00,90.12,90.2,89.94,89.97,2455.0,75.3638,75.4307,75.2132,75.2383,2455.0
2019-10-29 11:30:00,89.95,90.28,89.95,90.23,1100.0,75.2216,75.4976,75.2216,75.4558,1100.0
2019-10-29 11:40:00,90.21,90.36,90.21,90.34,600.0,75.439,75.5645,75.439,75.5478,600.0
2019-10-29 11:50:00,90.15,90.15,89.98,90.07,2323.0,75.3889,75.3889,75.2467,75.322,2323.0
2019-10-29 12:00:00,90.09,90.15,89.93,90.13,800.0,75.3387,75.3889,75.2049,75.3721,800.0
2019-10-29 12:10:00,90.15,90.15,89.92,90.03,1100.0,75.3889,75.3889,75.1965,75.2885,1100.0
2019-10-29 12:20:00,89.97,89.97,89.82,89.96,900.0,75.2383,75.2383,75.1129,75.23,900.0
2019-10-29 12:30:00,90.01,90.07,89.98,89.98,700.0,75.2718,75.322,75.2467,75.2467,700.0
2019-10-29 12:40:00,90.02,90.02,89.91,89.91,1500.0,75.2801,75.2801,75.1882,75.1882,1500.0
2019-10-29 12:50:00,89.95,89.98,89.86,89.96,2100.0,75.2216,75.2467,75.1463,75.23,2100.0
2019-10-29 13:00:00,89.98,90.01,89.92,90.0,1822.0,75.2467,75.2718,75.1965,75.2634,1822.0
2019-10-29 13:10:00,90.02,90.12,90.02,90.09,600.0,75.2801,75.3638,75.2801,75.3387,600.0
2019-10-29 13:20:00,90.0,90.02,89.98,90.02,680.0,75.2634,75.2801,75.2467,75.2801,680.0
2019-10-29 13:30:00,89.98,90.0,89.92,90.0,1200.0,75.2467,75.2634,75.1965,75.2634,1200.0
2019-10-29 13:40:00,89.94,89.99,89.92,89.97,800.0,75.2132,75.2551,75.1965,75.2383,800.0
2019-10-29 13:50:00,89.98,90.04,89.92,89.92,700.0,75.2467,75.2969,75.1965,75.1965,700.0
2019-10-29 14:00:00,89.97,89.97,89.76,89.79,1722.0,75.2383,75.2383,75.0627,75.0878,1722.0
2019-10-29 14:10:00,89.81,89.81,89.64,89.64,1936.0,75.1045,75.1045,74.9624,74.9624,1936.0
2019-10-29 14:20:00,89.58,89.6,89.51,89.54,2436.0,74.9122,74.9289,74.8537,74.8787,2436.0
2019-10-29 14:30:00,89.55,89.57,89.45,89.45,7229.0,74.8871,74.9038,74.8035,74.8035,7229.0
2019-10-29 14:40:00,89.44,89.45,89.39,89.45,3719.0,74.7951,74.8035,74.7533,74.8035,3719.0
2019-10-29 14:50:00,89.51,89.74,89.51,89.72,2400.0,74.8537,75.046,74.8537,75.0293,2400.0
2019-10-29 15:00:00,89.71,89.79,89.69,89.79,1421.0,75.0209,75.0878,75.0042,75.0878,1421.0
2019-10-29 15:10:00,89.76,89.77,89.67,89.74,2000.0,75.0627,75.0711,74.9875,75.046,2000.0
2019-10-29 15:20:00,89.73,89.73,89.61,89.64,2077.0,75.0376,75.0376,74.9373,74.9624,2077.0
2019-10-29 15:30:00,89.65,89.66,89.51,89.53,2200.0,74.9707,74.9791,74.8537,74.8704,2200.0
2019-10-29 15:40:00,89.48,89.48,89.32,89.43,6472.0,74.8286,74.8286,74.6948,74.7868,6472.0
2019-10-29 15:50:00,89.48,89.89,89.47,89.47,13133.0,74.8286,75.1714,74.8202,74.8202,13133.0
2019-10-30 09:30:00,89.3,89.3,89.01,89.23,2394.0,74.678,74.678,74.4355,74.6195,2394.0
2019-10-30 09:40:00,89.24,89.35,89.0,89.35,1800.0,74.6279,74.7199,74.4272,74.7199,1800.0
2019-10-30 09:50:00,89.34,89.34,89.13,89.25,1600.0,74.7115,74.7115,74.5359,74.6362,1600.0
2019-10-30 10:00:00,89.24,89.87,89.24,89.64,2700.0,74.6279,75.1547,74.6279,74.9624,2700.0
2019-10-30 10:10:00,89.63,89.63,89.37,89.37,1500.0,74.954,74.954,74.7366,74.7366,1500.0
2019-10-30 10:20:00,89.35,89.4,89.26,89.39,1800.0,74.7199,74.7617,74.6446,74.7533,1800.0
2019-10-30 10:30:00,89.43,89.52,89.39,89.49,1600.0,74.7868,74.862,74.7533,74.8369,1600.0
2019-10-30 10:40:00,89.41,89.42,89.3,89.3,1571.0,74.77,74.7784,74.678,74.678,1571.0
2019-10-30 10:50:00,89.25,89.31,89.15,89.31,2166.0,74.6362,74.6864,74.5526,74.6864,2166.0
2019-10-30 11:00:00,89.45,89.45,89.38,89.43,2000.0,74.8035,74.8035,74.7449,74.7868,2000.0
2019-10-30 11:10:00,89.42,89.42,89.29,89.31,3169.0,74.7784,74.7784,74.6697,74.6864,3169.0
2019-10-30 11:20:00,89.37,89.54,89.31,89.54,1000.0,74.7366,74.8787,74.6864,74.8787,1000.0
2019-10-30 11:30:00,89.47,89.5,89.34,89.35,1000.0,74.8202,74.8453,74.7115,74.7199,1000.0
2019-10-30 11:40:00,89.35,89.49,89.32,89.49,900.0,74.7199,74.8369,74.6948,74.8369,900.0
2019-10-30 11:50:00,89.48,89.58,89.46,89.58,1300.0,74.8286,74.9122,74.8118,74.9122,1300.0
2019-10-30 12:00:00,89.55,89.58,89.53,89.56,1400.0,74.8871,74.9122,74.8704,74.8955,1400.0
2019-10-30 12:10:00,89.57,89.87,89.57,89.87,2000.0,74.9038,75.1547,74.9038,75.1547,2000.0
2019-10-30 12:20:00,89.9,89.96,89.89,89.89,2100.0,75.1798,75.23,75.1714,75.1714,2100.0
2019-10-30 12:30:00,89.85,89.95,89.85,89.89,2200.0,75.138,75.2216,75.138,75.1714,2200.0
2019-10-30 12:40:00,89.92,89.97,89.92,89.92,2000.0,75.1965,75.2383,75.1965,75.1965,2000.0
2019-10-30 12:50:00,89.98,90.06,89.87,89.87,1100.0,75.2467,75.3136,75.1547,75.1547,1100.0
2019-10-30 13:00:00,89.7,89.7,89.62,89.64,300.0,75.0125,75.0125,74.9456,74.9624,300.0
2019-10-30 13:10:00,89.59,89.59,89.39,89.39,500.0,74.9206,74.9206,74.7533,74.7533,500.0
2019-10-30 13:20:00,89.42,89.47,89.39,89.47,545.0,74.7784,74.8202,74.7533,74.8202,545.0
2019-10-30 13:30:00,89.54,89.54,89.5,89.5,200.0,74.8787,74.8787,74.8453,74.8453,200.0
2019-10-30 13:40:00,89.54,89.57,89.47,89.54,600.0,74.8787,74.9038,74.8202,74.8787,600.0
2019-10-30 13:50:00,89.69,89.76,89.68,89.76,1000.0,75.0042,75.0627,74.9958,75.0627,1000.0
2019-10-30 14:00:00,89.6,89.61,89.56,89.6,550.0,74.9289,74.9373,74.8955,74.9289,550.0
2019-10-30 14:10:00,89.76,89.82,89.76,89.76,1275.0,75.0627,75.1129,75.0627,75.0627,1275.0
2019-10-30 14:20:00,89.75,89.77,89.75,89.77,500.0,75.0544,75.0711,75.0544,75.0711,500.0
2019-10-30 14:30:00,89.77,89.77,89.43,89.43,1000.0,75.0711,75.0711,74.7868,74.7868,1000.0
2019-10-30 14:40:00,89.5,89.69,89.5,89.61,1300.0,74.8453,75.0042,74.8453,74.9373,1300.0
2019-10-30 14:50:00,89.77,89.91,89.66,89.91,1400.0,75.0711,75.1882,74.9791,75.1882,1400.0
2019-10-30 15:00:00,89.95,90.02,89.92,90.02,800.0,75.2216,75.2801,75.1965,75.2801,800.0
2019-10-30 15:10:00,90.03,90.09,89.98,90.09,2000.0,75.2885,75.3387,75.2467,75.3387,2000.0
2019-10-30 15:20:00,90.12,90.23,90.11,90.22,2833.0,75.3638,75.4558,75.3554,75.4474,2833.0
2019-10-30 15:30:00,90.25,90.25,90.14,90.17,1727.0,75.4725,75.4725,75.3805,75.4056,1727.0
2019-10-30 15:40:00,90.18,90.33,90.13,90.29,2500.0,75.4139,75.5394,75.3721,75.5059,2500.0
2019-10-30 15:50:00,90.3,90.5,90.29,90.5,8002.0,75.5143,75.6816,75.5059,75.6816,8002.0
2019-10-31 09:30:00,90.41,90.54,89.95,90.48,2650.0,75.6063,75.715,75.2216,75.6648,2650.0
2019-10-31 09:40:00,90.64,91.27,90.45,91.24,5983.0,75.7986,76.3255,75.6397,76.3004,5983.0
2019-10-31 09:50:00,91.25,91.47,90.86,90.95,3830.0,76.3087,76.4927,75.9826,76.0579,3830.0
2019-10-31 10:00:00,90.89,91.07,90.77,90.87,3200.0,76.0077,76.1582,75.9073,75.991,3200.0
2019-10-31 10:10:00,90.9,91.08,90.82,91.05,2000.0,76.0161,76.1666,75.9492,76.1415,2000.0
2019-10-31 10:20:00,91.14,91.36,91.11,91.11,900.0,76.2168,76.4007,76.1917,76.1917,900.0
2019-10-31 10:30:00,91.04,91.21,90.94,91.19,900.0,76.1331,76.2753,76.0495,76.2586,900.0
2019-10-31 10:40:00,91.13,91.13,90.85,90.9,1500.0,76.2084,76.2084,75.9742,76.0161,1500.0
2019-10-31 10:50:00,90.81,91.04,90.8,91.04,800.0,75.9408,76.1331,75.9324,76.1331,800.0
2019-10-31 11:00:00,91.09,91.09,90.9,90.9,900.0,76.1749,76.1749,76.0161,76.0161,900.0
2019-10-31 11:10:00,90.87,91.04,90.87,91.04,927.0,75.991,76.1331,75.991,76.1331,927.0
2019-10-31 11:20:00,91.14,91.17,91.13,91.16,600.0,76.2168,76.2418,76.2084,76.2335,600.0
2019-10-31 11:30:00,91.14,91.14,90.98,91.02,1000.0,76.2168,76.2168,76.083,76.1164,1000.0
2019-10-31 11:40:00,90.98,90.98,90.98,90.98,100.0,76.083,76.083,76.083,76.083,100.0
2019-10-31 11:50:00,90.7,90.81,90.68,90.81,500.0,75.8488,75.9408,75.8321,75.9408,500.0
2019-10-31 12:00:00,90.62,90.66,90.53,90.56,500.0,75.7819,75.8154,75.7066,75.7317,500.0
2019-10-31 12:10:00,90.56,90.68,90.46,90.68,800.0,75.7317,75.8321,75.6481,75.8321,800.0
2019-10-31 12:20:00,90.71,90.71,90.56,90.58,1300.0,75.8572,75.8572,75.7317,75.7485,1300.0
2019-10-31 12:30:00,90.54,90.68,90.54,90.66,1200.0,75.715,75.8321,75.715,75.8154,1200.0
2019-10-31 12:40:00,90.53,90.57,90.47,90.49,700.0,75.7066,75.7401,75.6565,75.6732,700.0
2019-10-31 12:50:00,90.48,90.73,90.48,90.73,500.0,75.6648,75.8739,75.6648,75.8739,500.0
2019-10-31 13:00:00,90.81,90.81,90.64,90.74,980.0,75.9408,75.9408,75.7986,75.8823,980.0
2019-10-31 13:10:00,90.7,90.71,90.58,90.58,300.0,75.8488,75.8572,75.7485,75.7485,300.0
2019-10-31 13:20:00,90.55,90.6,90.53,90.6,400.0,75.7234,75.7652,75.7066,75.7652,400.0
2019-10-31 13:30:00,90.69,90.73,90.69,90.73,500.0,75.8404,75.8739,75.8404,75.8739,500.0
2019-10-31 13:40:00,90.66,90.71,90.62,90.67,2000.0,75.8154,75.8572,75.7819,75.8237,2000.0
2019-10-31 13:50:00,90.68,90.78,90.68,90.75,900.0,75.8321,75.9157,75.8321,75.8906,900.0
2019-10-31 14:00:00,90.71,90.73,90.53,90.58,1400.0,75.8572,75.8739,75.7066,75.7485,1400.0
2019-10-31 14:10:00,90.54,90.68,90.54,90.62,900.0,75.715,75.8321,75.715,75.7819,900.0
2019-10-31 14:20:00,90.66,90.81,90.66,90.81,1000.0,75.8154,75.9408,75.8154,75.9408,1000.0
2019-10-31 14:30:00,90.77,90.87,90.77,90.84,800.0,75.9073,75.991,75.9073,75.9659,800.0
2019-10-31 14:40:00,90.74,90.75,90.66,90.68,900.0,75.8823,75.8906,75.8154,75.8321,900.0
2019-10-31 14:50:00,90.71,90.86,90.71,90.86,1200.0,75.8572,75.9826,75.8572,75.9826,1200.0
2019-10-31 15:00:00,90.86,90.93,90.85,90.93,900.0,75.9826,76.0411,75.9742,76.0411,900.0
2019-10-31 15:10:00,90.93,90.95,90.9,90.94,1100.0,76.0411,76.0579,76.0161,76.0495,1100.0
2019-10-31 15:20:00,90.96,91.01,90.93,90.95,1200.0,76.0662,76.108,76.0411,76.0579,1200.0
2019-10-31 15:30:00,90.97,91.03,90.72,90.72,2152.0,76.0746,76.1248,75.8655,75.8655,2152.0
2019-10-31 15:40:00,90.67,90.68,90.5,90.5,3100.0,75.8237,75.8321,75.6816,75.6816,3100.0
2019-10-31 15:50:00,90.46,90.73,90.39,90.7,7716.0,75.6481,75.8739,75.5896,75.8488,7716.0
2019-11-01 09:30:00,90.99,90.99,90.64,90.72,2000.0,76.0913,76.0913,75.7986,75.8655,2000.0
2019-11-01 09:40:00,90.95,91.08,90.87,90.87,700.0,76.0579,76.1666,75.991,75.991,700.0
2019-11-01 09:50:00,90.94,90.94,90.66,90.66,1400.0,76.0495,76.0495,75.8154,75.8154,1400.0
2019-11-01 10:00:00,90.76,90.83,90.49,90.51,1359.0,75.899,75.9575,75.6732,75.6899,1359.0
2019-11-01 10:10:00,90.62,90.63,90.26,90.26,1787.0,75.7819,75.7903,75.4808,75.4808,1787.0
2019-11-01 10:20:00,90.21,90.26,90.15,90.15,1300.0,75.439,75.4808,75.3889,75.3889,1300.0
2019-11-01 10:30:00,90.09,90.09,89.83,89.83,1549.0,75.3387,75.3387,75.1213,75.1213,1549.0
2019-11-01 10:40:00,89.8,89.81,89.57,89.57,1300.0,75.0962,75.1045,74.9038,74.9038,1300.0
2019-11-01 10:50:00,89.53,89.7,89.53,89.64,1200.0,74.8704,75.0125,74.8704,74.9624,1200.0
2019-11-01 11:00:00,89.64,89.67,89.56,89.57,1500.0,74.9624,74.9875,74.8955,74.9038,1500.0
2019-11-01 11:10:00,89.45,89.45,89.09,89.09,600.0,74.8035,74.8035,74.5024,74.5024,600.0
2019-11-01 11:20:00,89.17,89.24,89.14,89.22,1430.0,74.5693,74.6279,74.5442,74.6111,1430.0
2019-11-01 11:30:00,89.21,89.35,89.21,89.28,3907.0,74.6028,74.7199,74.6028,74.6613,3907.0
2019-11-01 11:40:00,89.26,89.27,89.15,89.15,1900.0,74.6446,74.653,74.5526,74.5526,1900.0
2019-11-01 11:50:00,89.16,89.16,89.09,89.1,1400.0,74.561,74.561,74.5024,74.5108,1400.0
2019-11-01 12:00:00,89.15,89.15,89.09,89.13,1396.0,74.5526,74.5526,74.5024,74.5359,1396.0
2019-11-01 12:10:00,89.12,89.24,89.08,89.24,1000.0,74.5275,74.6279,74.4941,74.6279,1000.0
2019-11-01 12:20:00,89.05,89.05,88.94,88.94,1130.0,74.469,74.469,74.377,74.377,1130.0
2019-11-01 12:30:00,88.91,89.06,88.88,89.06,1300.0,74.3519,74.4773,74.3268,74.4773,1300.0
2019-11-01 12:40:00,89.11,89.16,89.09,89.16,900.0,74.5192,74.561,74.5024,74.561,900.0
2019-11-01 12:50:00,89.18,89.18,89.12,89.12,500.0,74.5777,74.5777,74.5275,74.5275,500.0
2019-11-01 13:00:00,89.29,89.34,89.28,89.34,900.0,74.6697,74.7115,74.6613,74.7115,900.0
2019-11-01 13:10:00,89.32,89.34,89.21,89.22,900.0,74.6948,74.7115,74.6028,74.6111,900.0
2019-11-01 13:20:00,89.16,89.23,89.16,89.23,600.0,74.561,74.6195,74.561,74.6195,600.0
2019-11-01 13:30:00,89.17,89.21,89.15,89.17,1311.0,74.5693,74.6028,74.5526,74.5693,1311.0
2019-11-01 13:40:00,89.16,89.24,89.15,89.24,1200.0,74.561,74.6279,74.5526,74.6279,1200.0
2019-11-01 13:50:00,89.22,89.38,89.22,89.35,1000.0,74.6111,74.7449,74.6111,74.7199,1000.0
2019-11-01 14:00:00,89.38,89.48,89.38,89.45,1900.0,74.7449,74.8286,74.7449,74.8035,1900.0
2019-11-01 14:10:00,89.45,89.56,89.45,89.52,800.0,74.8035,74.8955,74.8035,74.862,800.0
2019-11-01 14:20:00,89.5,89.51,89.43,89.48,1288.0,74.8453,74.8537,74.7868,74.8286,1288.0
2019-11-01 14:30:00,89.49,89.55,89.49,89.52,1700.0,74.8369,74.8871,74.8369,74.862,1700.0
2019-11-01 14:40:00,89.54,89.66,89.54,89.6,1700.0,74.8787,74.9791,74.8787,74.9289,1700.0
2019-11-01 14:50:00,89.63,89.64,89.6,89.64,1100.0,74.954,74.9624,74.9289,74.9624,1100.0
2019-11-01 15:00:00,89.56,89.61,89.54,89.57,2000.0,74.8955,74.9373,74.8787,74.9038,2000.0
2019-11-01 15:10:00,89.59,89.66,89.59,89.6,1400.0,74.9206,74.9791,74.9206,74.9289,1400.0
2019-11-01 15:20:00,89.58,89.64,89.53,89.62,2090.0,74.9122,74.9624,74.8704,74.9456,2090.0
2019-11-01 15:30:00,89.62,89.68,89.59,89.65,2845.0,74.9456,74.9958,74.9206,74.9707,2845.0
2019-11-01 15:40:00,89.66,89.86,89.66,89.86,4800.0,74.9791,75.1463,74.9791,75.1463,4800.0
2019-11-01 15:50:00,89.86,90.03,89.84,90.03,8093.0,75.1463,75.2885,75.1296,75.2885,8093.0
2019-11-04 09:30:00,89.14,89.14,88.39,88.39,3757.0,74.5442,74.5442,73.917,73.917,3757.0
2019-11-04 09:40:00,88.25,88.34,87.91,87.99,2018.0,73.8,73.8752,73.5156,73.5825,2018.0
2019-11-04 09:50:00,88.02,88.38,88.02,88.35,1600.0,73.6076,73.9087,73.6076,73.8836,1600.0
2019-11-04 10:00:00,88.38,88.51,88.32,88.51,600.0,73.9087,74.0174,73.8585,74.0174,600.0
2019-11-04 10:10:00,88.51,88.51,88.39,88.43,1000.0,74.0174,74.0174,73.917,73.9505,1000.0
2019-11-04 10:20:00,88.32,88.32,88.24,88.31,500.0,73.8585,73.8585,73.7916,73.8501,500.0
2019-11-04 10:30:00,88.3,88.46,88.28,88.32,1404.0,73.8418,73.9756,73.8251,73.8585,1404.0
2019-11-04 10:40:00,88.23,88.23,87.97,87.98,1100.0,73.7832,73.7832,73.5658,73.5742,1100.0
2019-11-04 10:50:00,87.96,88.04,87.96,87.97,1300.0,73.5575,73.6244,73.5575,73.5658,1300.0
2019-11-04 11:00:00,87.92,87.96,87.85,87.9,1601.0,73.524,73.5575,73.4655,73.5073,1601.0
2019-11-04 11:10:00,87.87,87.95,87.81,87.89,2024.0,73.4822,73.5491,73.432,73.4989,2024.0
2019-11-04 11:20:00,87.89,87.98,87.77,87.77,1300.0,73.4989,73.5742,73.3986,73.3986,1300.0
2019-11-04 11:30:00,87.67,87.67,87.55,87.55,1343.0,73.3149,73.3149,73.2146,73.2146,1343.0
2019-11-04 11:40:00,87.53,87.59,87.53,87.57,1800.0,73.1979,73.248,73.1979,73.2313,1800.0
2019-11-04 11:50:00,87.58,87.58,87.17,87.19,1200.0,73.2397,73.2397,72.8968,72.9135,1200.0
2019-11-04 12:00:00,87.16,87.27,87.13,87.26,1500.0,72.8884,72.9804,72.8634,72.9721,1500.0
2019-11-04 12:10:00,87.25,87.35,87.23,87.34,800.0,72.9637,73.0473,72.947,73.039,800.0
2019-11-04 12:20:00,87.3,87.31,87.23,87.31,1000.0,73.0055,73.0139,72.947,73.0139,1000.0
2019-11-04 12:30:00,87.28,87.36,87.27,87.27,2058.0,72.9888,73.0557,72.9804,72.9804,2058.0
2019-11-04 12:40:00,87.31,87.34,87.31,87.34,200.0,73.0139,73.039,73.0139,73.039,200.0
2019-11-04 12:50:00,87.24,87.33,87.24,87.29,3013.0,72.9553,73.0306,72.9553,72.9972,3013.0
2019-11-04 13:00:00,87.29,87.29,87.21,87.26,900.0,72.9972,72.9972,72.9303,72.9721,900.0
2019-11-04 13:10:00,87.26,87.28,87.24,87.28,600.0,72.9721,72.9888,72.9553,72.9888,600.0
2019-11-04 13:20:00,87.27,87.34,87.27,87.34,1300.0,72.9804,73.039,72.9804,73.039,1300.0
2019-11-04 13:30:00,87.31,87.31,87.04,87.04,1683.0,73.0139,73.0139,72.7881,72.7881,1683.0
2019-11-04 13:40:00,87.0,87.01,86.87,86.94,3071.0,72.7546,72.763,72.6459,72.7045,3071.0
2019-11-04 13:50:00,86.81,86.89,86.8,86.81,1200.0,72.5958,72.6627,72.5874,72.5958,1200.0
2019-11-04 14:00:00,86.77,86.77,86.66,86.69,1600.0,72.5623,72.5623,72.4703,72.4954,1600.0
2019-11-04 14:10:00,86.69,86.79,86.69,86.77,1992.0,72.4954,72.579,72.4954,72.5623,1992.0
2019-11-04 14:20:00,86.79,86.81,86.77,86.77,900.0,72.579,72.5958,72.5623,72.5623,900.0
2019-11-04 14:30:00,86.78,86.92,86.78,86.92,1300.0,72.5707,72.6877,72.5707,72.6877,1300.0
2019-11-04 14:40:00,86.94,87.04,86.94,87.03,1200.0,72.7045,72.7881,72.7045,72.7797,1200.0
2019-11-04 14:50:00,87.06,87.18,87.06,87.1,1200.0,72.8048,72.9052,72.8048,72.8383,1200.0
2019-11-04 15:00:00,87.11,87.19,87.1,87.19,2300.0,72.8466,72.9135,72.8383,72.9135,2300.0
2019-11-04 15:10:00,87.19,87.21,87.09,87.11,1400.0,72.9135,72.9303,72.8299,72.8466,1400.0
2019-11-04 15:20:00,87.09,87.16,87.06,87.12,2252.0,72.8299,72.8884,72.8048,72.855,2252.0
2019-11-04 15:30:00,87.13,87.13,86.97,86.99,2536.0,72.8634,72.8634,72.7296,72.7463,2536.0
2019-11-04 15:40:00,86.97,87.01,86.91,86.99,2596.0,72.7296,72.763,72.6794,72.7463,2596.0
2019-11-04 15:50:00,87.01,87.01,86.89,86.9,5141.0,72.763,72.763,72.6627,72.671,5141.0
2019-11-05 09:30:00,86.11,86.16,84.21,84.21,3208.0,72.0104,72.0522,70.4215,70.4215,3208.0
2019-11-05 09:40:00,84.25,85.18,84.05,85.18,8373.0,70.4549,71.2326,70.2877,71.2326,8373.0
2019-11-05 09:50:00,85.17,85.28,84.93,85.12,8171.0,71.2243,71.3163,71.0236,71.1825,8171.0
2019-11-05 10:00:00,85.1,85.23,84.97,85.01,3339.0,71.1657,71.2745,71.057,71.0905,3339.0
2019-11-05 10:10:00,84.98,85.08,84.96,85.05,1512.0,71.0654,71.149,71.0487,71.1239,1512.0
2019-11-05 10:20:00,85.03,85.31,85.03,85.29,2800.0,71.1072,71.3414,71.1072,71.3246,2800.0
2019-11-05 10:30:00,85.31,85.47,85.29,85.47,6253.0,71.3414,71.4752,71.3246,71.4752,6253.0
2019-11-05 10:40:00,85.41,85.42,85.18,85.32,7384.0,71.425,71.4333,71.2326,71.3497,7384.0
2019-11-05 10:50:00,85.29,85.33,85.24,85.24,2098.0,71.3246,71.3581,71.2828,71.2828,2098.0
2019-11-05 11:00:00,85.27,85.27,85.2,85.21,2000.0,71.3079,71.3079,71.2494,71.2577,2000.0
2019-11-05 11:10:00,85.23,85.34,84.97,85.2,3333.0,71.2745,71.3664,71.057,71.2494,3333.0
2019-11-05 11:20:00,85.15,85.15,84.95,85.07,1700.0,71.2076,71.2076,71.0403,71.1407,1700.0
2019-11-05 11:30:00,85.08,85.35,84.98,85.35,1633.0,71.149,71.3748,71.0654,71.3748,1633.0
2019-11-05 11:40:00,85.39,85.45,85.18,85.18,1692.0,71.4083,71.4584,71.2326,71.2326,1692.0
2019-11-05 11:50:00,85.34,85.43,85.34,85.42,900.0,71.3664,71.4417,71.3664,71.4333,900.0
2019-11-05 12:00:00,85.33,85.35,85.26,85.35,901.0,71.3581,71.3748,71.2995,71.3748,901.0
2019-11-05 12:10:00,85.36,85.36,85.27,85.28,700.0,71.3832,71.3832,71.3079,71.3163,700.0
2019-11-05 12:20:00,85.21,85.28,85.17,85.28,1063.0,71.2577,71.3163,71.2243,71.3163,1063.0
2019-11-05 12:30:00,85.31,85.31,85.29,85.29,400.0,71.3414,71.3414,71.3246,71.3246,400.0
2019-11-05 12:40:00,85.29,85.32,85.24,85.32,890.0,71.3246,71.3497,71.2828,71.3497,890.0
2019-11-05 12:50:00,85.33,85.33,85.26,85.31,1800.0,71.3581,71.3581,71.2995,71.3414,1800.0
2019-11-05 13:00:00,85.31,85.33,85.12,85.13,1400.0,71.3414,71.3581,71.1825,71.1908,1400.0
2019-11-05 13:10:00,85.14,85.19,85.08,85.08,1900.0,71.1992,71.241,71.149,71.149,1900.0
2019-11-05 13:20:00,85.03,85.03,84.98,84.98,600.0,71.1072,71.1072,71.0654,71.0654,600.0
2019-11-05 13:30:00,85.09,85.09,84.96,85.05,1400.0,71.1574,71.1574,71.0487,71.1239,1400.0
2019-11-05 13:40:00,85.06,85.17,85.06,85.16,2398.0,71.1323,71.2243,71.1323,71.2159,2398.0
2019-11-05 13:50:00,85.15,85.38,85.15,85.26,4011.0,71.2076,71.3999,71.2076,71.2995,4011.0
2019-11-05 14:00:00,85.25,85.27,85.24,85.27,1200.0,71.2912,71.3079,71.2828,71.3079,1200.0
2019-11-05 14:10:00,85.32,85.32,85.25,85.29,1399.0,71.3497,71.3497,71.2912,71.3246,1399.0
2019-11-05 14:20:00,85.25,85.32,85.25,85.32,1500.0,71.2912,71.3497,71.2912,71.3497,1500.0
2019-11-05 14:30:00,85.31,85.32,85.24,85.32,1706.0,71.3414,71.3497,71.2828,71.3497,1706.0
2019-11-05 14:40:00,85.33,85.45,85.33,85.43,1642.0,71.3581,71.4584,71.3581,71.4417,1642.0
2019-11-05 14:50:00,85.48,85.53,85.47,85.47,1400.0,71.4835,71.5253,71.4752,71.4752,1400.0
2019-11-05 15:00:00,85.43,85.53,85.43,85.52,1775.0,71.4417,71.5253,71.4417,71.517,1775.0
2019-11-05 15:10:00,85.57,85.69,85.57,85.66,1100.0,71.5588,71.6591,71.5588,71.6341,1100.0
2019-11-05 15:20:00,85.66,85.68,85.45,85.45,2362.0,71.6341,71.6508,71.4584,71.4584,2362.0
2019-11-05 15:30:00,85.45,85.54,85.45,85.53,2900.0,71.4584,71.5337,71.4584,71.5253,2900.0
2019-11-05 15:40:00,85.49,85.52,85.41,85.48,4190.0,71.4919,71.517,71.425,71.4835,4190.0
2019-11-05 15:50:00,85.57,85.61,85.42,85.51,14459.0,71.5588,71.5922,71.4333,71.5086,14459.0
2019-11-06 09:30:00,86.0,86.27,85.83,86.27,1900.0,71.9184,72.1442,71.7762,72.1442,1900.0
2019-11-06 09:40:00,86.18,86.18,85.53,85.72,5300.0,72.0689,72.0689,71.5253,71.6842,5300.0
2019-11-06 09:50:00,85.68,85.68,85.2,85.2,1700.0,71.6508,71.6508,71.2494,71.2494,1700.0
2019-11-06 10:00:00,85.23,85.36,85.13,85.26,4000.0,71.2745,71.3832,71.1908,71.2995,4000.0
2019-11-06 10:10:00,85.24,85.28,85.01,85.14,2505.0,71.2828,71.3163,71.0905,71.1992,2505.0
2019-11-06 10:20:00,85.22,85.22,84.91,85.0,2100.0,71.2661,71.2661,71.0069,71.0821,2100.0
2019-11-06 10:30:00,84.98,85.1,84.69,84.69,2563.0,71.0654,71.1657,70.8229,70.8229,2563.0
2019-11-06 10:40:00,84.7,84.84,84.61,84.84,1000.0,70.8312,70.9483,70.756,70.9483,1000.0
2019-11-06 10:50:00,84.91,84.96,84.77,84.77,2000.0,71.0069,71.0487,70.8898,70.8898,2000.0
2019-11-06 11:00:00,84.71,84.74,84.65,84.65,1300.0,70.8396,70.8647,70.7894,70.7894,1300.0
2019-11-06 11:10:00,84.67,84.76,84.66,84.66,1300.0,70.8062,70.8814,70.7978,70.7978,1300.0
2019-11-06 11:20:00,84.62,84.64,84.45,84.51,2593.0,70.7643,70.7811,70.6222,70.6724,2593.0
2019-11-06 11:30:00,84.6,84.64,84.45,84.62,2000.0,70.7476,70.7811,70.6222,70.7643,2000.0
2019-11-06 11:40:00,84.75,84.75,84.62,84.7,1100.0,70.8731,70.8731,70.7643,70.8312,1100.0
2019-11-06 11:50:00,84.79,84.87,84.77,84.77,1200.0,70.9065,70.9734,70.8898,70.8898,1200.0
2019-11-06 12:00:00,84.67,84.74,84.67,84.72,1800.0,70.8062,70.8647,70.8062,70.848,1800.0
2019-11-06 12:10:00,84.71,84.73,84.7,84.7,600.0,70.8396,70.8563,70.8312,70.8312,600.0
2019-11-06 12:20:00,84.75,84.75,84.7,84.72,690.0,70.8731,70.8731,70.8312,70.848,690.0
2019-11-06 12:30:00,84.76,84.81,84.69,84.8,1346.0,70.8814,70.9232,70.8229,70.9149,1346.0
2019-11-06 12:40:00,84.87,84.88,84.68,84.71,1119.0,70.9734,70.9818,70.8145,70.8396,1119.0
2019-11-06 12:50:00,84.73,84.73,84.6,84.6,2086.0,70.8563,70.8563,70.7476,70.7476,2086.0
2019-11-06 13:00:00,84.58,84.7,84.51,84.7,1000.0,70.7309,70.8312,70.6724,70.8312,1000.0
2019-11-06 13:10:00,84.7,84.74,84.62,84.63,1000.0,70.8312,70.8647,70.7643,70.7727,1000.0
2019-11-06 13:20:00,84.66,84.75,84.66,84.75,500.0,70.7978,70.8731,70.7978,70.8731,500.0
2019-11-06 13:30:00,84.72,84.87,84.72,84.87,1000.0,70.848,70.9734,70.848,70.9734,1000.0
2019-11-06 13:40:00,84.8,84.81,84.76,84.77,700.0,70.9149,70.9232,70.8814,70.8898,700.0
2019-11-06 13:50:00,84.72,84.88,84.72,84.88,1695.0,70.848,70.9818,70.848,70.9818,1695.0
2019-11-06 14:00:00,84.88,84.98,84.87,84.95,1600.0,70.9818,71.0654,70.9734,71.0403,1600.0
2019-11-06 14:10:00,84.92,84.96,84.9,84.93,1100.0,71.0152,71.0487,70.9985,71.0236,1100.0
2019-11-06 14:20:00,85.01,85.01,84.78,84.78,5019.0,71.0905,71.0905,70.8981,70.8981,5019.0
2019-11-06 14:30:00,84.77,84.78,84.73,84.73,1200.0,70.8898,70.8981,70.8563,70.8563,1200.0
2019-11-06 14:40:00,84.71,84.74,84.68,84.68,1700.0,70.8396,70.8647,70.8145,70.8145,1700.0
2019-11-06 14:50:00,84.69,84.74,84.64,84.74,1300.0,70.8229,70.8647,70.7811,70.8647,1300.0
2019-11-06 15:00:00,84.72,84.72,84.67,84.69,1729.0,70.848,70.848,70.8062,70.8229,1729.0
2019-11-06 15:10:00,84.68,84.82,84.68,84.82,1300.0,70.8145,70.9316,70.8145,70.9316,1300.0
2019-11-06 15:20:00,84.85,84.94,84.85,84.9,1800.0,70.9567,71.0319,70.9567,70.9985,1800.0
2019-11-06 15:30:00,84.9,84.96,84.89,84.95,6103.0,70.9985,71.0487,70.9901,71.0403,6103.0
2019-11-06 15:40:00,84.92,84.95,84.92,84.92,3348.0,71.0152,71.0403,71.0152,71.0152,3348.0
2019-11-06 15:50:00,84.92,84.92,84.81,84.88,36412.0,71.0152,71.0152,70.9232,70.9818,36412.0
2019-11-07 09:30:00,83.51,83.68,83.14,83.68,1400.0,69.8361,69.9783,69.5267,69.9783,1400.0
2019-11-07 09:40:00,83.53,83.73,83.45,83.73,2258.0,69.8528,70.0201,69.7859,70.0201,2258.0
2019-11-07 09:50:00,83.75,83.75,83.38,83.38,1200.0,70.0368,70.0368,69.7274,69.7274,1200.0
2019-11-07 10:00:00,83.48,83.64,83.46,83.54,1293.0,69.811,69.9448,69.7943,69.8612,1293.0
2019-11-07 10:10:00,83.45,83.97,83.43,83.97,826.0,69.7859,70.2208,69.7692,70.2208,826.0
2019-11-07 10:20:00,83.82,83.85,83.78,83.78,3200.0,70.0953,70.1204,70.0619,70.0619,3200.0
2019-11-07 10:30:00,83.7,83.7,83.61,83.61,700.0,69.995,69.995,69.9197,69.9197,700.0
2019-11-07 10:40:00,83.37,83.37,83.35,83.35,400.0,69.719,69.719,69.7023,69.7023,400.0
2019-11-07 10:50:00,83.25,83.33,83.07,83.07,2663.0,69.6187,69.6856,69.4681,69.4681,2663.0
2019-11-07 11:00:00,83.05,83.08,82.82,82.83,900.0,69.4514,69.4765,69.2591,69.2674,900.0
2019-11-07 11:10:00,82.65,82.69,82.53,82.69,2433.0,69.1169,69.1504,69.0166,69.1504,2433.0
2019-11-07 11:20:00,82.77,82.99,82.77,82.87,3000.0,69.2173,69.4012,69.2173,69.3009,3000.0
2019-11-07 11:30:00,82.84,82.86,82.73,82.82,4200.0,69.2758,69.2925,69.1838,69.2591,4200.0
2019-11-07 11:40:00,82.83,83.14,82.8,83.08,3476.0,69.2674,69.5267,69.2423,69.4765,3476.0
2019-11-07 11:50:00,83.12,83.19,82.99,83.12,1700.0,69.51,69.5685,69.4012,69.51,1700.0
2019-11-07 12:00:00,83.14,83.14,82.85,82.85,3400.0,69.5267,69.5267,69.2842,69.2842,3400.0
2019-11-07 12:10:00,82.82,82.82,82.69,82.7,1500.0,69.2591,69.2591,69.1504,69.1587,1500.0
2019-11-07 12:20:00,82.69,82.82,82.69,82.77,1300.0,69.1504,69.2591,69.1504,69.2173,1300.0
2019-11-07 12:30:00,82.76,82.8,82.66,82.68,1400.0,69.2089,69.2423,69.1253,69.142,1400.0
2019-11-07 12:40:00,82.68,82.68,82.63,82.68,900.0,69.142,69.142,69.1002,69.142,900.0
2019-11-07 12:50:00,82.68,82.78,82.68,82.77,1600.0,69.142,69.2256,69.142,69.2173,1600.0
2019-11-07 13:00:00,82.76,82.92,82.76,82.86,1500.0,69.2089,69.3427,69.2089,69.2925,1500.0
2019-11-07 13:10:00,82.87,82.87,82.76,82.76,900.0,69.3009,69.3009,69.2089,69.2089,900.0
2019-11-07 13:20:00,82.78,83.0,82.78,83.0,700.0,69.2256,69.4096,69.2256,69.4096,700.0
2019-11-07 13:30:00,82.96,83.04,82.95,83.04,300.0,69.3761,69.4431,69.3678,69.4431,300.0
2019-11-07 13:40:00,82.98,83.02,82.98,83.02,800.0,69.3929,69.4263,69.3929,69.4263,800.0
2019-11-07 13:50:00,83.08,83.25,83.08,83.23,1099.0,69.4765,69.6187,69.4765,69.6019,1099.0
2019-11-07 14:00:00,83.24,83.25,83.19,83.21,1299.0,69.6103,69.6187,69.5685,69.5852,1299.0
2019-11-07 14:10:00,83.22,83.22,83.17,83.19,1000.0,69.5936,69.5936,69.5518,69.5685,1000.0
2019-11-07 14:20:00,83.18,83.23,83.15,83.23,500.0,69.5601,69.6019,69.535,69.6019,500.0
2019-11-07 14:30:00,83.24,83.24,83.17,83.23,1170.0,69.6103,69.6103,69.5518,69.6019,1170.0
2019-11-07 14:40:00,83.26,83.29,83.21,83.29,2299.0,69.627,69.6521,69.5852,69.6521,2299.0
2019-11-07 14:50:00,83.31,83.35,83.31,83.34,900.0,69.6688,69.7023,69.6688,69.6939,900.0
2019-11-07 15:00:00,83.33,83.38,83.31,83.33,2100.0,69.6856,69.7274,69.6688,69.6856,2100.0
2019-11-07 15:10:00,83.33,83.36,83.22,83.22,2088.0,69.6856,69.7107,69.5936,69.5936,2088.0
2019-11-07 15:20:00,83.23,83.33,83.23,83.31,2708.0,69.6019,69.6856,69.6019,69.6688,2708.0
2019-11-07 15:30:00,83.3,83.3,83.11,83.12,2293.0,69.6605,69.6605,69.5016,69.51,2293.0
2019-11-07 15:40:00,83.11,83.23,83.07,83.23,5360.0,69.5016,69.6019,69.4681,69.6019,5360.0
2019-11-07 15:50:00,83.25,83.27,83.23,83.25,29378.0,69.6187,69.6354,69.6019,69.6187,29378.0
2019-11-08 09:30:00,83.03,83.55,82.93,83.49,1400.0,69.4347,69.8695,69.3511,69.8194,1400.0
2019-11-08 09:40:00,83.5,83.58,83.39,83.39,2947.0,69.8277,69.8946,69.7357,69.7357,2947.0
2019-11-08 09:50:00,83.39,83.61,83.38,83.58,2100.0,69.7357,69.9197,69.7274,69.8946,2100.0
2019-11-08 10:00:00,83.54,83.76,83.5,83.6,3770.0,69.8612,70.0452,69.8277,69.9114,3770.0
2019-11-08 10:10:00,83.61,83.75,83.61,83.75,2200.0,69.9197,70.0368,69.9197,70.0368,2200.0
2019-11-08 10:20:00,83.41,83.45,83.08,83.08,3453.0,69.7525,69.7859,69.4765,69.4765,3453.0
2019-11-08 10:30:00,83.25,83.28,83.15,83.22,1400.0,69.6187,69.6438,69.535,69.5936,1400.0
2019-11-08 10:40:00,83.19,83.19,82.71,82.79,1500.0,69.5685,69.5685,69.1671,69.234,1500.0
2019-11-08 10:50:00,82.75,83.01,82.75,83.01,300.0,69.2005,69.418,69.2005,69.418,300.0
2019-11-08 11:00:00,82.98,83.13,82.98,83.13,600.0,69.3929,69.5183,69.3929,69.5183,600.0
2019-11-08 11:10:00,83.25,83.25,83.2,83.2,500.0,69.6187,69.6187,69.5769,69.5769,500.0
2019-11-08 11:20:00,83.04,83.12,83.03,83.04,1300.0,69.4431,69.51,69.4347,69.4431,1300.0
2019-11-08 11:30:00,83.05,83.1,82.94,82.94,500.0,69.4514,69.4932,69.3594,69.3594,500.0
2019-11-08 11:40:00,82.82,82.88,82.77,82.77,3000.0,69.2591,69.3092,69.2173,69.2173,3000.0
2019-11-08 11:50:00,82.81,82.83,82.75,82.75,1354.0,69.2507,69.2674,69.2005,69.2005,1354.0
2019-11-08 12:00:00,82.72,82.82,82.71,82.71,1000.0,69.1754,69.2591,69.1671,69.1671,1000.0
2019-11-08 12:10:00,82.79,82.84,82.79,82.83,700.0,69.234,69.2758,69.234,69.2674,700.0
2019-11-08 12:20:00,82.81,82.81,82.72,82.74,406.0,69.2507,69.2507,69.1754,69.1922,406.0
2019-11-08 12:30:00,82.77,82.95,82.77,82.89,700.0,69.2173,69.3678,69.2173,69.3176,700.0
2019-11-08 12:40:00,82.86,82.86,82.84,82.84,300.0,69.2925,69.2925,69.2758,69.2758,300.0
2019-11-08 12:50:00,82.85,83.0,82.85,82.97,400.0,69.2842,69.4096,69.2842,69.3845,400.0
2019-11-08 13:00:00,83.01,83.03,82.97,83.03,600.0,69.418,69.4347,69.3845,69.4347,600.0
2019-11-08 13:10:00,83.05,83.12,83.05,83.11,1200.0,69.4514,69.51,69.4514,69.5016,1200.0
2019-11-08 13:20:00,83.04,83.04,83.04,83.04,100.0,69.4431,69.4431,69.4431,69.4431,100.0
2019-11-08 13:30:00,83.12,83.14,83.07,83.14,600.0,69.51,69.5267,69.4681,69.5267,600.0
2019-11-08 13:40:00,83.15,83.18,83.14,83.16,700.0,69.535,69.5601,69.5267,69.5434,700.0
2019-11-08 13:50:00,83.11,83.17,83.11,83.17,400.0,69.5016,69.5518,69.5016,69.5518,400.0
2019-11-08 14:00:00,83.17,83.2,83.16,83.2,500.0,69.5518,69.5769,69.5434,69.5769,500.0
2019-11-08 14:10:00,83.2,83.22,83.11,83.18,600.0,69.5769,69.5936,69.5016,69.5601,600.0
2019-11-08 14:20:00,83.18,83.19,83.15,83.18,600.0,69.5601,69.5685,69.535,69.5601,600.0
2019-11-08 14:30:00,83.18,83.19,83.15,83.19,700.0,69.5601,69.5685,69.535,69.5685,700.0
2019-11-08 14:40:00,83.26,83.26,83.14,83.14,800.0,69.627,69.627,69.5267,69.5267,800.0
2019-11-08 14:50:00,83.15,83.15,83.07,83.07,500.0,69.535,69.535,69.4681,69.4681,500.0
2019-11-08 15:00:00,83.06,83.13,83.03,83.03,1129.0,69.4598,69.5183,69.4347,69.4347,1129.0
2019-11-08 15:10:00,83.03,83.03,83.0,83.0,700.0,69.4347,69.4347,69.4096,69.4096,700.0
2019-11-08 15:20:00,83.01,83.04,82.88,82.88,600.0,69.418,69.4431,69.3092,69.3092,600.0
2019-11-08 15:30:00,82.87,82.97,82.87,82.95,1200.0,69.3009,69.3845,69.3009,69.3678,1200.0
2019-11-08 15:40:00,82.89,83.0,82.89,82.92,1500.0,69.3176,69.4096,69.3176,69.3427,1500.0
2019-11-08 15:50:00,82.98,83.06,82.88,82.88,10505.0,69.3929,69.4598,69.3092,69.3092,10505.0
2019-11-11 09:30:00,83.5,83.5,83.4,83.41,5610.0,69.8277,69.8277,69.7441,69.7525,5610.0
2019-11-11 09:40:00,83.5,83.5,83.06,83.06,600.0,69.8277,69.8277,69.4598,69.4598,600.0
2019-11-11 09:50:00,83.12,83.28,83.12,83.22,2000.0,69.51,69.6438,69.51,69.5936,2000.0
2019-11-11 10:00:00,83.24,83.36,83.21,83.33,1200.0,69.6103,69.7107,69.5852,69.6856,1200.0
2019-11-11 10:10:00,83.28,83.29,83.19,83.19,600.0,69.6438,69.6521,69.5685,69.5685,600.0
2019-11-11 10:20:00,83.09,83.09,82.9,82.95,600.0,69.4849,69.4849,69.326,69.3678,600.0
2019-11-11 10:30:00,83.04,83.04,82.93,82.93,800.0,69.4431,69.4431,69.3511,69.3511,800.0
2019-11-11 10:40:00,82.91,83.09,82.91,83.0,2462.0,69.3343,69.4849,69.3343,69.4096,2462.0
2019-11-11 10:50:00,82.99,83.07,82.92,82.92,1819.0,69.4012,69.4681,69.3427,69.3427,1819.0
2019-11-11 11:00:00,82.98,83.07,82.98,83.04,900.0,69.3929,69.4681,69.3929,69.4431,900.0
2019-11-11 11:10:00,83.13,83.25,83.13,83.25,400.0,69.5183,69.6187,69.5183,69.6187,400.0
2019-11-11 11:20:00,83.24,83.28,83.23,83.28,1100.0,69.6103,69.6438,69.6019,69.6438,1100.0
2019-11-11 11:30:00,83.17,83.19,83.1,83.11,1085.0,69.5518,69.5685,69.4932,69.5016,1085.0
2019-11-11 11:40:00,83.04,83.04,83.0,83.0,300.0,69.4431,69.4431,69.4096,69.4096,300.0
2019-11-11 11:50:00,82.99,83.02,82.97,83.02,500.0,69.4012,69.4263,69.3845,69.4263,500.0
2019-11-11 12:00:00,82.96,82.96,82.93,82.93,600.0,69.3761,69.3761,69.3511,69.3511,600.0
2019-11-11 12:10:00,82.92,82.92,82.85,82.85,500.0,69.3427,69.3427,69.2842,69.2842,500.0
2019-11-11 12:20:00,82.79,82.81,82.71,82.71,805.0,69.234,69.2507,69.1671,69.1671,805.0
2019-11-11 12:30:00,82.71,82.82,82.7,82.82,300.0,69.1671,69.2591,69.1587,69.2591,300.0
2019-11-11 12:40:00,82.83,82.9,82.83,82.83,900.0,69.2674,69.326,69.2674,69.2674,900.0
2019-11-11 12:50:00,82.81,82.85,82.8,82.82,924.0,69.2507,69.2842,69.2423,69.2591,924.0
2019-11-11 13:00:00,82.83,82.86,82.82,82.86,800.0,69.2674,69.2925,69.2591,69.2925,800.0
2019-11-11 13:10:00,82.97,82.97,82.89,82.89,647.0,69.3845,69.3845,69.3176,69.3176,647.0
2019-11-11 13:20:00,82.88,82.93,82.88,82.93,700.0,69.3092,69.3511,69.3092,69.3511,700.0
2019-11-11 13:30:00,82.97,82.97,82.87,82.9,690.0,69.3845,69.3845,69.3009,69.326,690.0
2019-11-11 13:40:00,82.91,82.98,82.91,82.96,600.0,69.3343,69.3929,69.3343,69.3761,600.0
2019-11-11 13:50:00,82.96,82.96,82.96,82.96,100.0,69.3761,69.3761,69.3761,69.3761,100.0
2019-11-11 14:00:00,83.0,83.04,82.97,83.04,1000.0,69.4096,69.4431,69.3845,69.4431,1000.0
2019-11-11 14:10:00,83.04,83.16,83.04,83.1,1700.0,69.4431,69.5434,69.4431,69.4932,1700.0
2019-11-11 14:20:00,83.14,83.17,83.12,83.16,1200.0,69.5267,69.5518,69.51,69.5434,1200.0
2019-11-11 14:30:00,83.14,83.17,83.13,83.17,1400.0,69.5267,69.5518,69.5183,69.5518,1400.0
2019-11-11 14:40:00,83.18,83.18,83.13,83.17,1000.0,69.5601,69.5601,69.5183,69.5518,1000.0
2019-11-11 14:50:00,83.18,83.18,83.11,83.14,2198.0,69.5601,69.5601,69.5016,69.5267,2198.0
2019-11-11 15:00:00,83.15,83.2,83.06,83.2,3100.0,69.535,69.5769,69.4598,69.5769,3100.0
2019-11-11 15:10:00,83.21,83.38,83.21,83.35,1400.0,69.5852,69.7274,69.5852,69.7023,1400.0
2019-11-11 15:20:00,83.35,83.37,83.34,83.34,2100.0,69.7023,69.719,69.6939,69.6939,2100.0
2019-11-11 15:30:00,83.34,83.34,83.23,83.24,3000.0,69.6939,69.6939,69.6019,69.6103,3000.0
2019-11-11 15:40:00,83.2,83.21,83.1,83.12,2300.0,69.5769,69.5852,69.4932,69.51,2300.0
2019-11-11 15:50:00,83.13,83.13,83.0,83.1,6500.0,69.5183,69.5183,69.4096,69.4932,6500.0
2019-11-12 09:30:00,82.5,82.79,82.5,82.7,1400.0,69.7209,69.966,69.7209,69.8899,1400.0
2019-11-12 09:40:00,82.78,82.97,82.78,82.97,1200.0,69.9575,70.1181,69.9575,70.1181,1200.0
2019-11-12 09:50:00,83.08,83.19,83.07,83.19,3426.0,70.211,70.304,70.2026,70.304,3426.0
2019-11-12 10:00:00,83.22,83.33,83.15,83.32,4051.0,70.3293,70.4223,70.2702,70.4139,4051.0
2019-11-12 10:10:00,83.3,83.34,83.22,83.32,3047.0,70.397,70.4308,70.3293,70.4139,3047.0
2019-11-12 10:20:00,83.37,83.37,83.24,83.34,4313.0,70.4561,70.4561,70.3462,70.4308,4313.0
2019-11-12 10:30:00,83.36,83.37,83.26,83.26,2300.0,70.4477,70.4561,70.3632,70.3632,2300.0
2019-11-12 10:40:00,83.19,83.19,83.07,83.13,1700.0,70.304,70.304,70.2026,70.2533,1700.0
2019-11-12 10:50:00,83.01,83.11,82.92,83.11,1400.0,70.1519,70.2364,70.0758,70.2364,1400.0
2019-11-12 11:00:00,83.14,83.14,82.87,82.89,1300.0,70.2617,70.2617,70.0336,70.0505,1300.0
2019-11-12 11:10:00,82.95,82.95,82.83,82.87,1100.0,70.1012,70.1012,69.9998,70.0336,1100.0
2019-11-12 11:20:00,82.78,82.78,82.75,82.78,800.0,69.9575,69.9575,69.9321,69.9575,800.0
2019-11-12 11:30:00,82.76,82.76,82.63,82.67,5098.0,69.9406,69.9406,69.8307,69.8645,5098.0
2019-11-12 11:40:00,82.72,82.72,82.5,82.5,1100.0,69.9068,69.9068,69.7209,69.7209,1100.0
2019-11-12 11:50:00,82.53,82.53,82.47,82.48,900.0,69.7462,69.7462,69.6955,69.704,900.0
2019-11-12 12:00:00,82.46,82.46,82.14,82.15,1118.0,69.6871,69.6871,69.4166,69.4251,1118.0
2019-11-12 12:10:00,82.14,82.27,82.14,82.27,1025.0,69.4166,69.5265,69.4166,69.5265,1025.0
2019-11-12 12:20:00,82.23,82.28,82.13,82.28,3300.0,69.4927,69.535,69.4082,69.535,3300.0
2019-11-12 12:30:00,82.3,82.33,82.15,82.22,3000.0,69.5519,69.5772,69.4251,69.4842,3000.0
2019-11-12 12:40:00,82.27,82.36,82.27,82.32,2200.0,69.5265,69.6026,69.5265,69.5688,2200.0
2019-11-12 12:50:00,82.31,82.44,82.26,82.44,1800.0,69.5603,69.6702,69.518,69.6702,1800.0
2019-11-12 13:00:00,82.46,82.74,82.46,82.74,2200.0,69.6871,69.9237,69.6871,69.9237,2200.0
2019-11-12 13:10:00,82.7,82.7,82.54,82.63,3000.0,69.8899,69.8899,69.7547,69.8307,3000.0
2019-11-12 13:20:00,82.61,82.85,82.61,82.85,1866.0,69.8138,70.0167,69.8138,70.0167,1866.0
2019-11-12 13:30:00,82.94,82.98,82.93,82.94,1600.0,70.0927,70.1265,70.0843,70.0927,1600.0
2019-11-12 13:40:00,82.96,83.23,82.96,83.23,4303.0,70.1096,70.3378,70.1096,70.3378,4303.0
2019-11-12 13:50:00,83.22,83.28,83.13,83.22,2000.0,70.3293,70.3801,70.2533,70.3293,2000.0
2019-11-12 14:00:00,83.24,83.24,83.06,83.19,2200.0,70.3462,70.3462,70.1941,70.304,2200.0
2019-11-12 14:10:00,83.17,83.3,83.17,83.26,1500.0,70.2871,70.397,70.2871,70.3632,1500.0
2019-11-12 14:20:00,83.27,83.28,83.25,83.28,1000.0,70.3716,70.3801,70.3547,70.3801,1000.0
2019-11-12 14:30:00,83.26,83.26,83.19,83.2,800.0,70.3632,70.3632,70.304,70.3124,800.0
2019-11-12 14:40:00,83.21,83.21,83.16,83.2,1500.0,70.3209,70.3209,70.2786,70.3124,1500.0
2019-11-12 14:50:00,83.18,83.18,83.09,83.09,600.0,70.2955,70.2955,70.2195,70.2195,600.0
2019-11-12 15:00:00,83.06,83.06,82.95,83.0,1000.0,70.1941,70.1941,70.1012,70.1434,1000.0
2019-11-12 15:10:00,83.05,83.07,83.0,83.06,879.0,70.1857,70.2026,70.1434,70.1941,879.0
2019-11-12 15:20:00,83.05,83.05,82.91,82.91,3159.0,70.1857,70.1857,70.0674,70.0674,3159.0
2019-11-12 15:30:00,82.92,83.04,82.8,82.82,3698.0,70.0758,70.1772,69.9744,69.9913,3698.0
2019-11-12 15:40:00,82.81,82.81,82.69,82.73,2894.0,69.9829,69.9829,69.8814,69.9152,2894.0
2019-11-12 15:50:00,82.77,82.77,82.25,82.3,13700.0,69.9491,69.9491,69.5096,69.5519,13700.0
2019-11-13 09:30:00,82.63,83.26,82.63,82.98,9512.0,69.8307,70.3632,69.8307,70.1265,9512.0
2019-11-13 09:40:00,83.04,83.06,82.86,82.96,2200.0,70.1772,70.1941,70.0251,70.1096,2200.0
2019-11-13 09:50:00,83.04,83.04,82.91,83.01,400.0,70.1772,70.1772,70.0674,70.1519,400.0
2019-11-13 10:00:00,82.97,82.97,82.82,82.84,600.0,70.1181,70.1181,69.9913,70.0082,600.0
2019-11-13 10:10:00,82.85,83.07,82.85,83.02,2353.0,70.0167,70.2026,70.0167,70.1603,2353.0
2019-11-13 10:20:00,82.95,82.97,82.75,82.79,1100.0,70.1012,70.1181,69.9321,69.966,1100.0
2019-11-13 10:30:00,82.81,82.92,82.81,82.91,1600.0,69.9829,70.0758,69.9829,70.0674,1600.0
2019-11-13 10:40:00,82.9,83.01,82.84,83.01,4502.0,70.0589,70.1519,70.0082,70.1519,4502.0
2019-11-13 10:50:00,83.0,83.14,82.99,83.14,3588.0,70.1434,70.2617,70.135,70.2617,3588.0
2019-11-13 11:00:00,83.15,83.18,82.99,82.99,1400.0,70.2702,70.2955,70.135,70.135,1400.0
2019-11-13 11:10:00,83.0,83.0,82.72,82.76,900.0,70.1434,70.1434,69.9068,69.9406,900.0
2019-11-13 11:20:00,82.84,82.97,82.83,82.91,3501.0,70.0082,70.1181,69.9998,70.0674,3501.0
2019-11-13 11:30:00,82.93,82.99,82.88,82.93,2500.0,70.0843,70.135,70.042,70.0843,2500.0
2019-11-13 11:40:00,82.93,83.03,82.92,82.93,3183.0,70.0843,70.1688,70.0758,70.0843,3183.0
2019-11-13 11:50:00,82.93,82.97,82.93,82.96,700.0,70.0843,70.1181,70.0843,70.1096,700.0
2019-11-13 12:00:00,82.96,83.18,82.94,83.18,2400.0,70.1096,70.2955,70.0927,70.2955,2400.0
2019-11-13 12:10:00,83.26,83.29,83.15,83.15,2780.0,70.3632,70.3885,70.2702,70.2702,2780.0
2019-11-13 12:20:00,83.18,83.18,83.17,83.17,200.0,70.2955,70.2955,70.2871,70.2871,200.0
2019-11-13 12:30:00,83.13,83.14,83.07,83.13,1500.0,70.2533,70.2617,70.2026,70.2533,1500.0
2019-11-13 12:40:00,83.16,83.19,83.14,83.19,400.0,70.2786,70.304,70.2617,70.304,400.0
2019-11-13 12:50:00,83.16,83.16,83.08,83.08,600.0,70.2786,70.2786,70.211,70.211,600.0
2019-11-13 13:00:00,83.07,83.17,83.05,83.15,1580.0,70.2026,70.2871,70.1857,70.2702,1580.0
2019-11-13 13:10:00,83.16,83.18,83.15,83.15,1100.0,70.2786,70.2955,70.2702,70.2702,1100.0
2019-11-13 13:20:00,83.18,83.2,83.17,83.18,600.0,70.2955,70.3124,70.2871,70.2955,600.0
2019-11-13 13:30:00,83.18,83.2,83.17,83.19,900.0,70.2955,70.3124,70.2871,70.304,900.0
2019-11-13 13:40:00,83.15,83.2,83.13,83.18,1193.0,70.2702,70.3124,70.2533,70.2955,1193.0
2019-11-13 13:50:00,83.16,83.2,83.01,83.12,3030.0,70.2786,70.3124,70.1519,70.2448,3030.0
2019-11-13 14:00:00,83.15,83.28,83.1,83.28,3069.0,70.2702,70.3801,70.2279,70.3801,3069.0
2019-11-13 14:10:00,83.31,83.32,83.28,83.31,900.0,70.4054,70.4139,70.3801,70.4054,900.0
2019-11-13 14:20:00,83.29,83.31,83.24,83.26,1400.0,70.3885,70.4054,70.3462,70.3632,1400.0
2019-11-13 14:30:00,83.28,83.33,83.25,83.3,4399.0,70.3801,70.4223,70.3547,70.397,4399.0
2019-11-13 14:40:00,83.31,83.34,83.28,83.32,2778.0,70.4054,70.4308,70.3801,70.4139,2778.0
2019-11-13 14:50:00,83.31,83.35,83.29,83.31,1507.0,70.4054,70.4392,70.3885,70.4054,1507.0
2019-11-13 15:00:00,83.32,83.39,83.32,83.39,2944.0,70.4139,70.473,70.4139,70.473,2944.0
2019-11-13 15:10:00,83.39,83.39,83.29,83.29,3700.0,70.473,70.473,70.3885,70.3885,3700.0
2019-11-13 15:20:00,83.29,83.32,83.14,83.14,11067.0,70.3885,70.4139,70.2617,70.2617,11067.0
2019-11-13 15:30:00,83.13,83.3,83.13,83.3,2518.0,70.2533,70.397,70.2533,70.397,2518.0
2019-11-13 15:40:00,83.26,83.32,83.24,83.31,2607.0,70.3632,70.4139,70.3462,70.4054,2607.0
2019-11-13 15:50:00,83.3,83.3,83.07,83.08,8418.0,70.397,70.397,70.2026,70.211,8418.0
2019-11-14 09:30:00,83.35,83.62,83.26,83.57,900.0,70.4392,70.6674,70.3632,70.6251,900.0
2019-11-14 09:40:00,83.62,83.68,83.48,83.49,1312.0,70.6674,70.7181,70.5491,70.5575,1312.0
2019-11-14 09:50:00,83.49,83.5,83.37,83.5,1600.0,70.5575,70.566,70.4561,70.566,1600.0
2019-11-14 10:00:00,83.64,83.64,83.45,83.46,1613.0,70.6843,70.6843,70.5237,70.5322,1613.0
2019-11-14 10:10:00,83.49,83.59,83.49,83.49,600.0,70.5575,70.642,70.5575,70.5575,600.0
2019-11-14 10:20:00,83.48,83.59,83.46,83.59,1000.0,70.5491,70.642,70.5322,70.642,1000.0
2019-11-14 10:30:00,83.66,83.66,83.59,83.6,1800.0,70.7012,70.7012,70.642,70.6505,1800.0
2019-11-14 10:40:00,83.59,83.62,83.59,83.62,200.0,70.642,70.6674,70.642,70.6674,200.0
2019-11-14 10:50:00,83.61,83.66,83.61,83.66,1160.0,70.6589,70.7012,70.6589,70.7012,1160.0
2019-11-14 11:00:00,83.68,83.77,83.67,83.67,1600.0,70.7181,70.7942,70.7096,70.7096,1600.0
2019-11-14 11:10:00,83.72,83.77,83.72,83.73,1612.0,70.7519,70.7942,70.7519,70.7603,1612.0
2019-11-14 11:20:00,83.65,83.74,83.57,83.57,1842.0,70.6927,70.7688,70.6251,70.6251,1842.0
2019-11-14 11:30:00,83.5,83.5,83.37,83.44,3600.0,70.566,70.566,70.4561,70.5153,3600.0
2019-11-14 11:40:00,83.43,83.51,83.38,83.42,6354.0,70.5068,70.5744,70.4646,70.4984,6354.0
2019-11-14 11:50:00,83.49,83.52,83.49,83.52,400.0,70.5575,70.5829,70.5575,70.5829,400.0
2019-11-14 12:00:00,83.46,83.65,83.46,83.65,300.0,70.5322,70.6927,70.5322,70.6927,300.0
2019-11-14 12:10:00,83.59,83.59,83.49,83.52,400.0,70.642,70.642,70.5575,70.5829,400.0
2019-11-14 12:20:00,83.58,83.62,83.55,83.56,1100.0,70.6336,70.6674,70.6082,70.6167,1100.0
2019-11-14 12:30:00,83.52,83.55,83.52,83.55,706.0,70.5829,70.6082,70.5829,70.6082,706.0
2019-11-14 12:40:00,83.58,83.58,83.54,83.55,2400.0,70.6336,70.6336,70.5998,70.6082,2400.0
2019-11-14 12:50:00,83.62,83.62,83.54,83.56,2498.0,70.6674,70.6674,70.5998,70.6167,2498.0
2019-11-14 13:00:00,83.58,83.58,83.52,83.54,2030.0,70.6336,70.6336,70.5829,70.5998,2030.0
2019-11-14 13:10:00,83.55,83.58,83.51,83.58,2000.0,70.6082,70.6336,70.5744,70.6336,2000.0
2019-11-14 13:20:00,83.59,83.61,83.5,83.55,1302.0,70.642,70.6589,70.566,70.6082,1302.0
2019-11-14 13:30:00,83.58,83.65,83.55,83.59,1687.0,70.6336,70.6927,70.6082,70.642,1687.0
2019-11-14 13:40:00,83.59,83.59,83.54,83.54,1499.0,70.642,70.642,70.5998,70.5998,1499.0
2019-11-14 13:50:00,83.48,83.55,83.37,83.42,3210.0,70.5491,70.6082,70.4561,70.4984,3210.0
2019-11-14 14:00:00,83.44,83.48,83.42,83.48,1000.0,70.5153,70.5491,70.4984,70.5491,1000.0
2019-11-14 14:10:00,83.53,83.53,83.5,83.5,500.0,70.5913,70.5913,70.566,70.566,500.0
2019-11-14 14:20:00,83.49,83.56,83.49,83.53,1400.0,70.5575,70.6167,70.5575,70.5913,1400.0
2019-11-14 14:30:00,83.49,83.49,83.35,83.37,1300.0,70.5575,70.5575,70.4392,70.4561,1300.0
2019-11-14 14:40:00,83.35,83.51,83.35,83.51,2684.0,70.4392,70.5744,70.4392,70.5744,2684.0
2019-11-14 14:50:00,83.49,83.55,83.49,83.55,1433.0,70.5575,70.6082,70.5575,70.6082,1433.0
2019-11-14 15:00:00,83.57,83.57,83.49,83.5,1692.0,70.6251,70.6251,70.5575,70.566,1692.0
2019-11-14 15:10:00,83.5,83.51,83.43,83.49,2300.0,70.566,70.5744,70.5068,70.5575,2300.0
2019-11-14 15:20:00,83.49,83.49,83.39,83.42,900.0,70.5575,70.5575,70.473,70.4984,900.0
2019-11-14 15:30:00,83.4,83.4,83.28,83.4,2801.0,70.4815,70.4815,70.3801,70.4815,2801.0
2019-11-14 15:40:00,83.4,83.47,83.38,83.46,2274.0,70.4815,70.5406,70.4646,70.5322,2274.0
2019-11-14 15:50:00,83.46,83.61,83.46,83.6,6469.0,70.5322,70.6589,70.5322,70.6505,6469.0
2019-11-15 09:30:00,83.56,83.56,83.3,83.3,1154.0,70.6167,70.6167,70.397,70.397,1154.0
2019-11-15 09:40:00,83.46,83.9,83.46,83.89,1300.0,70.5322,70.904,70.5322,70.8956,1300.0
2019-11-15 09:50:00,83.95,83.95,83.89,83.94,1500.0,70.9463,70.9463,70.8956,70.9378,1500.0
2019-11-15 10:00:00,83.95,84.1,83.95,84.07,1600.0,70.9463,71.073,70.9463,71.0477,1600.0
2019-11-15 10:10:00,84.03,84.06,83.93,83.98,1600.0,71.0139,71.0392,70.9294,70.9716,1600.0
2019-11-15 10:20:00,83.95,84.0,83.95,84.0,986.0,70.9463,70.9885,70.9463,70.9885,986.0
2019-11-15 10:30:00,84.09,84.13,84.09,84.1,2176.0,71.0646,71.0984,71.0646,71.073,2176.0
2019-11-15 10:40:00,84.16,84.16,84.06,84.06,1600.0,71.1237,71.1237,71.0392,71.0392,1600.0
2019-11-15 10:50:00,84.15,84.15,84.06,84.1,1196.0,71.1153,71.1153,71.0392,71.073,1196.0
2019-11-15 11:00:00,84.09,84.09,83.78,83.82,500.0,71.0646,71.0646,70.8026,70.8364,500.0
2019-11-15 11:10:00,84.0,84.0,83.82,83.87,900.0,70.9885,70.9885,70.8364,70.8787,900.0
2019-11-15 11:20:00,83.83,83.89,83.83,83.87,700.0,70.8449,70.8956,70.8449,70.8787,700.0
2019-11-15 11:30:00,83.86,83.91,83.81,83.91,800.0,70.8702,70.9125,70.828,70.9125,800.0
2019-11-15 11:40:00,83.9,83.92,83.85,83.92,1125.0,70.904,70.9209,70.8618,70.9209,1125.0
2019-11-15 11:50:00,83.95,83.98,83.89,83.89,400.0,70.9463,70.9716,70.8956,70.8956,400.0
2019-11-15 12:00:00,83.89,83.94,83.89,83.94,200.0,70.8956,70.9378,70.8956,70.9378,200.0
2019-11-15 12:10:00,83.93,83.95,83.93,83.94,600.0,70.9294,70.9463,70.9294,70.9378,600.0
2019-11-15 12:20:00,83.94,83.98,83.9,83.98,1400.0,70.9378,70.9716,70.904,70.9716,1400.0
2019-11-15 12:30:00,83.92,83.93,83.92,83.93,400.0,70.9209,70.9294,70.9209,70.9294,400.0
2019-11-15 12:40:00,83.94,83.97,83.9,83.95,1600.0,70.9378,70.9632,70.904,70.9463,1600.0
2019-11-15 12:50:00,83.93,83.98,83.89,83.98,700.0,70.9294,70.9716,70.8956,70.9716,700.0
2019-11-15 13:00:00,83.95,83.97,83.9,83.94,800.0,70.9463,70.9632,70.904,70.9378,800.0
2019-11-15 13:10:00,83.98,83.98,83.95,83.95,500.0,70.9716,70.9716,70.9463,70.9463,500.0
2019-11-15 13:20:00,83.97,83.99,83.86,83.91,1500.0,70.9632,70.9801,70.8702,70.9125,1500.0
2019-11-15 13:30:00,83.89,83.89,83.78,83.78,1120.0,70.8956,70.8956,70.8026,70.8026,1120.0
2019-11-15 13:40:00,83.79,83.81,83.76,83.78,1500.0,70.8111,70.828,70.7857,70.8026,1500.0
2019-11-15 13:50:00,83.77,83.82,83.73,83.73,700.0,70.7942,70.8364,70.7603,70.7603,700.0
2019-11-15 14:00:00,83.72,83.77,83.72,83.72,900.0,70.7519,70.7942,70.7519,70.7519,900.0
2019-11-15 14:10:00,83.73,83.83,83.73,83.81,1000.0,70.7603,70.8449,70.7603,70.828,1000.0
2019-11-15 14:20:00,83.79,83.81,83.72,83.72,600.0,70.8111,70.828,70.7519,70.7519,600.0
2019-11-15 14:30:00,83.73,83.77,83.73,83.76,1100.0,70.7603,70.7942,70.7603,70.7857,1100.0
2019-11-15 14:40:00,83.85,84.0,83.83,83.99,2638.0,70.8618,70.9885,70.8449,70.9801,2638.0
2019-11-15 14:50:00,84.0,84.01,83.97,84.0,2327.0,70.9885,70.997,70.9632,70.9885,2327.0
2019-11-15 15:00:00,84.02,84.04,83.99,84.01,1300.0,71.0054,71.0223,70.9801,70.997,1300.0
2019-11-15 15:10:00,84.06,84.15,84.04,84.1,2102.0,71.0392,71.1153,71.0223,71.073,2102.0
2019-11-15 15:20:00,84.09,84.14,84.06,84.13,1400.0,71.0646,71.1068,71.0392,71.0984,1400.0
2019-11-15 15:30:00,84.09,84.09,83.98,83.98,2200.0,71.0646,71.0646,70.9716,70.9716,2200.0
2019-11-15 15:40:00,83.99,84.03,83.98,84.01,3404.0,70.9801,71.0139,70.9716,70.997,3404.0
2019-11-15 15:50:00,83.98,84.07,83.72,83.98,27780.0,70.9716,71.0477,70.7519,70.9716,27780.0
2019-11-18 09:30:00,84.25,84.54,84.12,84.49,741.0,71.1998,71.4449,71.0899,71.4026,741.0
2019-11-18 09:40:00,84.35,84.56,84.35,84.51,600.0,71.2843,71.4618,71.2843,71.4195,600.0
2019-11-18 09:50:00,84.67,84.67,84.64,84.66,507.0,71.5547,71.5547,71.5294,71.5463,507.0
2019-11-18 10:00:00,84.71,84.71,84.63,84.69,800.0,71.5885,71.5885,71.5209,71.5716,800.0
2019-11-18 10:10:00,84.72,85.01,84.72,84.9,2941.0,71.597,71.8421,71.597,71.7491,2941.0
2019-11-18 10:20:00,84.92,84.92,84.79,84.85,3510.0,71.766,71.766,71.6562,71.7069,3510.0
2019-11-18 10:30:00,84.9,85.05,84.86,85.05,4171.0,71.7491,71.8759,71.7153,71.8759,4171.0
2019-11-18 10:40:00,85.05,85.2,84.98,85.2,3505.0,71.8759,72.0026,71.8167,72.0026,3505.0
2019-11-18 10:50:00,85.2,85.26,85.13,85.24,1565.0,72.0026,72.0534,71.9435,72.0365,1565.0
2019-11-18 11:00:00,85.15,85.15,85.01,85.1,1367.0,71.9604,71.9604,71.8421,71.9181,1367.0
2019-11-18 11:10:00,85.09,85.13,85.03,85.12,925.0,71.9097,71.9435,71.859,71.935,925.0
2019-11-18 11:20:00,85.2,85.21,85.09,85.1,1126.0,72.0026,72.0111,71.9097,71.9181,1126.0
2019-11-18 11:30:00,85.15,85.15,85.12,85.14,808.0,71.9604,71.9604,71.935,71.9519,808.0
2019-11-18 11:40:00,85.16,85.16,85.12,85.12,200.0,71.9688,71.9688,71.935,71.935,200.0
2019-11-18 11:50:00,85.16,85.22,85.16,85.18,775.0,71.9688,72.0195,71.9688,71.9857,775.0
2019-11-18 12:00:00,85.16,85.23,85.16,85.2,600.0,71.9688,72.028,71.9688,72.0026,600.0
2019-11-18 12:10:00,85.19,85.26,85.19,85.22,824.0,71.9942,72.0534,71.9942,72.0195,824.0
2019-11-18 12:20:00,85.25,85.32,85.25,85.27,849.0,72.0449,72.1041,72.0449,72.0618,849.0
2019-11-18 12:30:00,85.24,85.3,85.2,85.26,800.0,72.0365,72.0872,72.0026,72.0534,800.0
2019-11-18 12:40:00,85.29,85.29,85.23,85.26,619.0,72.0787,72.0787,72.028,72.0534,619.0
2019-11-18 12:50:00,85.29,85.29,85.23,85.23,829.0,72.0787,72.0787,72.028,72.028,829.0
2019-11-18 13:00:00,85.28,85.36,85.28,85.35,529.0,72.0703,72.1379,72.0703,72.1294,529.0
2019-11-18 13:10:00,85.32,85.41,85.32,85.39,1060.0,72.1041,72.1801,72.1041,72.1632,1060.0
2019-11-18 13:20:00,85.35,85.35,85.32,85.32,606.0,72.1294,72.1294,72.1041,72.1041,606.0
2019-11-18 13:30:00,85.32,85.32,85.22,85.25,500.0,72.1041,72.1041,72.0195,72.0449,500.0
2019-11-18 13:40:00,85.28,85.29,85.28,85.28,502.0,72.0703,72.0787,72.0703,72.0703,502.0
2019-11-18 13:50:00,85.28,85.29,85.25,85.25,713.0,72.0703,72.0787,72.0449,72.0449,713.0
2019-11-18 14:00:00,85.2,85.2,85.1,85.12,916.0,72.0026,72.0026,71.9181,71.935,916.0
2019-11-18 14:10:00,85.14,85.16,85.07,85.07,420.0,71.9519,71.9688,71.8928,71.8928,420.0
2019-11-18 14:20:00,85.02,85.05,85.02,85.04,600.0,71.8505,71.8759,71.8505,71.8674,600.0
2019-11-18 14:30:00,85.03,85.03,84.94,84.94,958.0,71.859,71.859,71.7829,71.7829,958.0
2019-11-18 14:40:00,84.89,84.95,84.89,84.92,1152.0,71.7407,71.7914,71.7407,71.766,1152.0
2019-11-18 14:50:00,84.84,84.84,84.8,84.81,1547.0,71.6984,71.6984,71.6646,71.6731,1547.0
2019-11-18 15:00:00,84.8,84.88,84.8,84.86,1710.0,71.6646,71.7322,71.6646,71.7153,1710.0
2019-11-18 15:10:00,84.87,84.88,84.82,84.84,2226.0,71.7238,71.7322,71.6815,71.6984,2226.0
2019-11-18 15:20:00,84.85,84.86,84.77,84.86,4700.0,71.7069,71.7153,71.6393,71.7153,4700.0
2019-11-18 15:30:00,84.84,84.86,84.75,84.78,3164.0,71.6984,71.7153,71.6224,71.6477,3164.0
2019-11-18 15:40:00,84.79,84.89,84.76,84.89,2217.0,71.6562,71.7407,71.6308,71.7407,2217.0
2019-11-18 15:50:00,84.89,84.89,84.74,84.79,7018.0,71.7407,71.7407,71.6139,71.6562,7018.0
2019-11-19 09:30:00,85.03,85.03,84.73,84.83,1600.0,71.859,71.859,71.6054,71.69,1600.0
2019-11-19 09:40:00,84.93,84.97,84.87,84.89,712.0,71.7745,71.8083,71.7238,71.7407,712.0
2019-11-19 09:50:00,85.04,85.04,84.78,84.84,1000.0,71.8674,71.8674,71.6477,71.6984,1000.0
2019-11-19 10:00:00,84.86,85.0,84.85,84.85,1200.0,71.7153,71.8336,71.7069,71.7069,1200.0
2019-11-19 10:10:00,84.85,84.91,84.74,84.89,1220.0,71.7069,71.7576,71.6139,71.7407,1220.0
2019-11-19 10:20:00,84.88,84.92,84.78,84.8,1700.0,71.7322,71.766,71.6477,71.6646,1700.0
2019-11-19 10:30:00,84.86,85.09,84.83,85.08,1201.0,71.7153,71.9097,71.69,71.9012,1201.0
2019-11-19 10:40:00,85.05,85.18,84.97,85.18,900.0,71.8759,71.9857,71.8083,71.9857,900.0
2019-11-19 10:50:00,85.22,85.22,85.17,85.19,600.0,72.0195,72.0195,71.9773,71.9942,600.0
2019-11-19 11:00:00,85.12,85.24,85.12,85.13,1100.0,71.935,72.0365,71.935,71.9435,1100.0
2019-11-19 11:10:00,85.11,85.2,85.08,85.17,800.0,71.9266,72.0026,71.9012,71.9773,800.0
2019-11-19 11:20:00,85.15,85.26,85.15,85.26,1600.0,71.9604,72.0534,71.9604,72.0534,1600.0
2019-11-19 11:30:00,85.28,85.28,85.18,85.21,1200.0,72.0703,72.0703,71.9857,72.0111,1200.0
2019-11-19 11:40:00,85.11,85.16,85.11,85.16,400.0,71.9266,71.9688,71.9266,71.9688,400.0
2019-11-19 11:50:00,85.13,85.14,85.12,85.12,600.0,71.9435,71.9519,71.935,71.935,600.0
2019-11-19 12:00:00,85.14,85.2,85.14,85.18,1300.0,71.9519,72.0026,71.9519,71.9857,1300.0
2019-11-19 12:10:00,85.11,85.21,85.11,85.21,2100.0,71.9266,72.0111,71.9266,72.0111,2100.0
2019-11-19 12:20:00,85.25,85.29,85.25,85.29,1100.0,72.0449,72.0787,72.0449,72.0787,1100.0
2019-11-19 12:30:00,85.26,85.26,85.22,85.22,300.0,72.0534,72.0534,72.0195,72.0195,300.0
2019-11-19 12:40:00,85.23,85.23,85.21,85.21,700.0,72.028,72.028,72.0111,72.0111,700.0
2019-11-19 12:50:00,85.25,85.28,85.23,85.27,3630.0,72.0449,72.0703,72.028,72.0618,3630.0
2019-11-19 13:00:00,85.28,85.28,85.16,85.18,1400.0,72.0703,72.0703,71.9688,71.9857,1400.0
2019-11-19 13:10:00,85.21,85.23,85.16,85.2,800.0,72.0111,72.028,71.9688,72.0026,800.0
2019-11-19 13:20:00,85.17,85.17,85.1,85.12,700.0,71.9773,71.9773,71.9181,71.935,700.0
2019-11-19 13:30:00,85.08,85.17,85.08,85.17,1668.0,71.9012,71.9773,71.9012,71.9773,1668.0
2019-11-19 13:40:00,85.15,85.22,85.15,85.22,400.0,71.9604,72.0195,71.9604,72.0195,400.0
2019-11-19 13:50:00,85.27,85.33,85.26,85.32,1500.0,72.0618,72.1125,72.0534,72.1041,1500.0
2019-11-19 14:00:00,85.41,85.41,85.35,85.38,4190.0,72.1801,72.1801,72.1294,72.1548,4190.0
2019-11-19 14:10:00,85.37,85.43,85.36,85.37,1100.0,72.1463,72.197,72.1379,72.1463,1100.0
2019-11-19 14:20:00,85.37,85.46,85.36,85.46,1200.0,72.1463,72.2224,72.1379,72.2224,1200.0
2019-11-19 14:30:00,85.44,85.45,85.44,85.44,500.0,72.2055,72.2139,72.2055,72.2055,500.0
2019-11-19 14:40:00,85.49,85.53,85.49,85.53,1133.0,72.2477,72.2815,72.2477,72.2815,1133.0
2019-11-19 14:50:00,85.49,85.54,85.46,85.5,3600.0,72.2477,72.29,72.2224,72.2562,3600.0
2019-11-19 15:00:00,85.5,85.5,85.46,85.47,1500.0,72.2562,72.2562,72.2224,72.2308,1500.0
2019-11-19 15:10:00,85.47,85.5,85.45,85.47,1400.0,72.2308,72.2562,72.2139,72.2308,1400.0
2019-11-19 15:20:00,85.46,85.47,85.32,85.32,1429.0,72.2224,72.2308,72.1041,72.1041,1429.0
2019-11-19 15:30:00,85.35,85.43,85.32,85.43,1613.0,72.1294,72.197,72.1041,72.197,1613.0
2019-11-19 15:40:00,85.43,85.43,85.28,85.32,3862.0,72.197,72.197,72.0703,72.1041,3862.0
2019-11-19 15:50:00,85.31,85.31,85.07,85.1,11776.0,72.0956,72.0956,71.8928,71.9181,11776.0
2019-11-20 09:30:00,85.01,85.18,84.89,85.0,912.0,71.8421,71.9857,71.7407,71.8336,912.0
2019-11-20 09:40:00,85.0,85.16,84.9,85.16,900.0,71.8336,71.9688,71.7491,71.9688,900.0
2019-11-20 09:50:00,85.23,85.25,85.11,85.18,1500.0,72.028,72.0449,71.9266,71.9857,1500.0
2019-11-20 10:00:00,85.23,85.23,85.19,85.22,700.0,72.028,72.028,71.9942,72.0195,700.0
2019-11-20 10:10:00,85.21,85.35,85.19,85.31,1400.0,72.0111,72.1294,71.9942,72.0956,1400.0
2019-11-20 10:20:00,85.25,85.25,85.18,85.18,200.0,72.0449,72.0449,71.9857,71.9857,200.0
2019-11-20 10:30:00,85.25,85.25,84.92,84.97,900.0,72.0449,72.0449,71.766,71.8083,900.0
2019-11-20 10:40:00,85.06,85.17,85.04,85.06,1101.0,71.8843,71.9773,71.8674,71.8843,1101.0
2019-11-20 10:50:00,85.07,85.07,84.9,84.9,600.0,71.8928,71.8928,71.7491,71.7491,600.0
2019-11-20 11:00:00,84.92,84.92,84.79,84.79,700.0,71.766,71.766,71.6562,71.6562,700.0
2019-11-20 11:10:00,84.81,84.83,84.61,84.61,1037.0,71.6731,71.69,71.504,71.504,1037.0
2019-11-20 11:20:00,84.64,84.64,84.56,84.56,400.0,71.5294,71.5294,71.4618,71.4618,400.0
2019-11-20 11:30:00,84.53,84.55,84.46,84.5,1100.0,71.4364,71.4533,71.3773,71.4111,1100.0
2019-11-20 11:40:00,84.57,84.6,84.54,84.57,900.0,71.4702,71.4956,71.4449,71.4702,900.0
2019-11-20 11:50:00,84.57,84.57,84.57,84.57,0.0,71.4702,71.4702,71.4702,71.4702,0.0
2019-11-20 12:00:00,84.56,84.56,84.45,84.5,601.0,71.4618,71.4618,71.3688,71.4111,601.0
2019-11-20 12:10:00,84.51,84.59,84.5,84.55,600.0,71.4195,71.4871,71.4111,71.4533,600.0
2019-11-20 12:20:00,84.54,84.55,84.47,84.48,1439.0,71.4449,71.4533,71.3857,71.3942,1439.0
2019-11-20 12:30:00,84.48,84.49,84.23,84.23,16772.0,71.3942,71.4026,71.1829,71.1829,16772.0
2019-11-20 12:40:00,84.28,84.35,84.28,84.35,400.0,71.2252,71.2843,71.2252,71.2843,400.0
2019-11-20 12:50:00,84.45,84.52,84.42,84.45,900.0,71.3688,71.428,71.3435,71.3688,900.0
2019-11-20 13:00:00,84.51,84.62,84.51,84.62,200.0,71.4195,71.5125,71.4195,71.5125,200.0
2019-11-20 13:10:00,84.67,84.69,84.63,84.63,1600.0,71.5547,71.5716,71.5209,71.5209,1600.0
2019-11-20 13:20:00,84.62,84.66,84.62,84.66,400.0,71.5125,71.5463,71.5125,71.5463,400.0
2019-11-20 13:30:00,84.6,84.62,84.6,84.62,200.0,71.4956,71.5125,71.4956,71.5125,200.0
2019-11-20 13:40:00,84.61,84.61,84.61,84.61,100.0,71.504,71.504,71.504,71.504,100.0
2019-11-20 13:50:00,84.63,84.71,84.63,84.71,400.0,71.5209,71.5885,71.5209,71.5885,400.0
2019-11-20 14:00:00,84.74,84.74,84.62,84.67,300.0,71.6139,71.6139,71.5125,71.5547,300.0
2019-11-20 14:10:00,84.61,84.76,84.61,84.74,500.0,71.504,71.6308,71.504,71.6139,500.0
2019-11-20 14:20:00,84.84,84.99,84.79,84.93,900.0,71.6984,71.8252,71.6562,71.7745,900.0
2019-11-20 14:30:00,84.95,85.08,84.89,85.08,800.0,71.7914,71.9012,71.7407,71.9012,800.0
2019-11-20 14:40:00,85.03,85.06,85.03,85.04,800.0,71.859,71.8843,71.859,71.8674,800.0
2019-11-20 14:50:00,85.03,85.05,85.0,85.04,1000.0,71.859,71.8759,71.8336,71.8674,1000.0
2019-11-20 15:00:00,85.06,85.06,84.98,84.98,1678.0,71.8843,71.8843,71.8167,71.8167,1678.0
2019-11-20 15:10:00,85.01,85.01,84.94,84.94,700.0,71.8421,71.8421,71.7829,71.7829,700.0
2019-11-20 15:20:00,84.93,84.94,84.9,84.9,300.0,71.7745,71.7829,71.7491,71.7491,300.0
2019-11-20 15:30:00,84.89,84.89,84.79,84.81,1400.0,71.7407,71.7407,71.6562,71.6731,1400.0
2019-11-20 15:40:00,84.82,84.94,84.82,84.88,2057.0,71.6815,71.7829,71.6815,71.7322,2057.0
2019-11-20 15:50:00,84.88,84.99,84.83,84.83,5666.0,71.7322,71.8252,71.69,71.69,5666.0
2019-11-21 09:30:00,84.2,84.46,84.2,84.29,1100.0,71.1575,71.3773,71.1575,71.2336,1100.0
2019-11-21 09:40:00,84.3,84.32,84.12,84.15,1500.0,71.2421,71.259,71.0899,71.1153,1500.0
2019-11-21 09:50:00,84.16,84.19,84.05,84.1,2100.0,71.1237,71.1491,71.0308,71.073,2100.0
2019-11-21 10:00:00,84.12,84.12,84.01,84.02,600.0,71.0899,71.0899,70.997,71.0054,600.0
2019-11-21 10:10:00,83.82,83.96,83.78,83.82,1400.0,70.8364,70.9547,70.8026,70.8364,1400.0
2019-11-21 10:20:00,83.8,83.9,83.78,83.79,3616.0,70.8195,70.904,70.8026,70.8111,3616.0
2019-11-21 10:30:00,83.74,83.9,83.72,83.88,1800.0,70.7688,70.904,70.7519,70.8871,1800.0
2019-11-21 10:40:00,83.89,83.91,83.74,83.9,6328.0,70.8956,70.9125,70.7688,70.904,6328.0
2019-11-21 10:50:00,83.93,83.97,83.78,83.78,6712.0,70.9294,70.9632,70.8026,70.8026,6712.0
2019-11-21 11:00:00,83.8,83.93,83.8,83.93,1400.0,70.8195,70.9294,70.8195,70.9294,1400.0
2019-11-21 11:10:00,84.08,84.18,84.07,84.18,1363.0,71.0561,71.1406,71.0477,71.1406,1363.0
2019-11-21 11:20:00,84.0,84.1,84.0,84.07,1500.0,70.9885,71.073,70.9885,71.0477,1500.0
2019-11-21 11:30:00,84.04,84.04,83.89,83.99,2780.0,71.0223,71.0223,70.8956,70.9801,2780.0
2019-11-21 11:40:00,84.02,84.13,84.0,84.11,800.0,71.0054,71.0984,70.9885,71.0815,800.0
2019-11-21 11:50:00,84.15,84.2,84.08,84.2,603.0,71.1153,71.1575,71.0561,71.1575,603.0
2019-11-21 12:00:00,84.19,84.19,84.07,84.07,1400.0,71.1491,71.1491,71.0477,71.0477,1400.0
2019-11-21 12:10:00,84.05,84.06,83.86,83.86,700.0,71.0308,71.0392,70.8702,70.8702,700.0
2019-11-21 12:20:00,83.85,83.99,83.83,83.99,300.0,70.8618,70.9801,70.8449,70.9801,300.0
2019-11-21 12:30:00,84.02,84.02,84.01,84.01,200.0,71.0054,71.0054,70.997,70.997,200.0
2019-11-21 12:40:00,83.93,83.96,83.79,83.79,500.0,70.9294,70.9547,70.8111,70.8111,500.0
2019-11-21 12:50:00,83.75,83.75,83.69,83.69,1000.0,70.7772,70.7772,70.7265,70.7265,1000.0
2019-11-21 13:00:00,83.65,83.71,83.61,83.67,2174.0,70.6927,70.7434,70.6589,70.7096,2174.0
2019-11-21 13:10:00,83.62,83.66,83.62,83.66,800.0,70.6674,70.7012,70.6674,70.7012,800.0
2019-11-21 13:20:00,83.69,83.69,83.6,83.64,2008.0,70.7265,70.7265,70.6505,70.6843,2008.0
2019-11-21 13:30:00,83.68,83.68,83.62,83.63,700.0,70.7181,70.7181,70.6674,70.6758,700.0
2019-11-21 13:40:00,83.61,83.63,83.59,83.62,600.0,70.6589,70.6758,70.642,70.6674,600.0
2019-11-21 13:50:00,83.61,83.61,83.56,83.61,1900.0,70.6589,70.6589,70.6167,70.6589,1900.0
2019-11-21 14:00:00,83.61,83.62,83.6,83.61,4500.0,70.6589,70.6674,70.6505,70.6589,4500.0
2019-11-21 14:10:00,83.61,83.65,83.6,83.6,429.0,70.6589,70.6927,70.6505,70.6505,429.0
2019-11-21 14:20:00,83.61,83.65,83.58,83.61,1661.0,70.6589,70.6927,70.6336,70.6589,1661.0
2019-11-21 14:30:00,83.59,83.63,83.57,83.58,1100.0,70.642,70.6758,70.6251,70.6336,1100.0
2019-11-21 14:40:00,83.59,83.63,83.56,83.6,1410.0,70.642,70.6758,70.6167,70.6505,1410.0
2019-11-21 14:50:00,83.57,83.6,83.55,83.55,900.0,70.6251,70.6505,70.6082,70.6082,900.0
2019-11-21 15:00:00,83.54,83.57,83.51,83.54,1215.0,70.5998,70.6251,70.5744,70.5998,1215.0
2019-11-21 15:10:00,83.52,83.58,83.51,83.56,1200.0,70.5829,70.6336,70.5744,70.6167,1200.0
2019-11-21 15:20:00,83.59,83.59,83.53,83.53,1000.0,70.642,70.642,70.5913,70.5913,1000.0
2019-11-21 15:30:00,83.52,83.59,83.45,83.45,1383.0,70.5829,70.642,70.5237,70.5237,1383.0
2019-11-21 15:40:00,83.46,83.47,83.3,83.34,3102.0,70.5322,70.5406,70.397,70.4308,3102.0
2019-11-21 15:50:00,83.32,83.56,83.32,83.49,11240.0,70.4139,70.6167,70.4139,70.5575,11240.0
2019-11-22 09:30:00,83.55,83.81,83.52,83.52,1500.0,70.6082,70.828,70.5829,70.5829,1500.0
2019-11-22 09:40:00,83.54,83.54,83.09,83.09,500.0,70.5998,70.5998,70.2195,70.2195,500.0
2019-11-22 09:50:00,83.0,83.27,83.0,83.27,600.0,70.1434,70.3716,70.1434,70.3716,600.0
2019-11-22 10:00:00,83.48,83.48,83.11,83.26,900.0,70.5491,70.5491,70.2364,70.3632,900.0
2019-11-22 10:10:00,83.16,83.27,83.13,83.21,1000.0,70.2786,70.3716,70.2533,70.3209,1000.0
2019-11-22 10:20:00,82.86,82.95,82.86,82.95,300.0,70.0251,70.1012,70.0251,70.1012,300.0
2019-11-22 10:30:00,83.08,83.08,82.89,82.89,500.0,70.211,70.211,70.0505,70.0505,500.0
2019-11-22 10:40:00,82.89,83.16,82.86,83.16,420.0,70.0505,70.2786,70.0251,70.2786,420.0
2019-11-22 10:50:00,83.17,83.24,83.17,83.24,200.0,70.2871,70.3462,70.2871,70.3462,200.0
2019-11-22 11:00:00,83.2,83.32,83.2,83.32,568.0,70.3124,70.4139,70.3124,70.4139,568.0
2019-11-22 11:10:00,83.16,83.18,83.12,83.14,600.0,70.2786,70.2955,70.2448,70.2617,600.0
2019-11-22 11:20:00,83.19,83.19,83.13,83.13,400.0,70.304,70.304,70.2533,70.2533,400.0
2019-11-22 11:30:00,83.2,83.26,83.2,83.26,2400.0,70.3124,70.3632,70.3124,70.3632,2400.0
2019-11-22 11:40:00,83.27,83.31,83.25,83.3,3400.0,70.3716,70.4054,70.3547,70.397,3400.0
2019-11-22 11:50:00,83.3,83.38,83.29,83.38,1300.0,70.397,70.4646,70.3885,70.4646,1300.0
2019-11-22 12:00:00,83.51,83.51,83.45,83.47,700.0,70.5744,70.5744,70.5237,70.5406,700.0
2019-11-22 12:10:00,83.54,83.55,83.42,83.42,400.0,70.5998,70.6082,70.4984,70.4984,400.0
2019-11-22 12:20:00,83.42,83.54,83.41,83.54,1000.0,70.4984,70.5998,70.4899,70.5998,1000.0
2019-11-22 12:30:00,83.56,83.56,83.44,83.44,2975.0,70.6167,70.6167,70.5153,70.5153,2975.0
2019-11-22 12:40:00,83.5,83.59,83.5,83.59,500.0,70.566,70.642,70.566,70.642,500.0
2019-11-22 12:50:00,83.6,83.64,83.6,83.63,1600.0,70.6505,70.6843,70.6505,70.6758,1600.0
2019-11-22 13:00:00,83.6,83.65,83.55,83.65,1303.0,70.6505,70.6927,70.6082,70.6927,1303.0
2019-11-22 13:10:00,83.68,83.68,83.6,83.6,986.0,70.7181,70.7181,70.6505,70.6505,986.0
2019-11-22 13:20:00,83.61,83.63,83.61,83.63,200.0,70.6589,70.6758,70.6589,70.6758,200.0
2019-11-22 13:30:00,83.6,83.61,83.57,83.61,400.0,70.6505,70.6589,70.6251,70.6589,400.0
2019-11-22 13:40:00,83.64,83.66,83.61,83.64,700.0,70.6843,70.7012,70.6589,70.6843,700.0
2019-11-22 13:50:00,83.59,83.64,83.59,83.6,400.0,70.642,70.6843,70.642,70.6505,400.0
2019-11-22 14:00:00,83.63,83.63,83.59,83.61,500.0,70.6758,70.6758,70.642,70.6589,500.0
2019-11-22 14:10:00,83.65,83.65,83.65,83.65,100.0,70.6927,70.6927,70.6927,70.6927,100.0
2019-11-22 14:20:00,83.64,83.68,83.62,83.62,300.0,70.6843,70.7181,70.6674,70.6674,300.0
2019-11-22 14:30:00,83.66,83.66,83.61,83.61,300.0,70.7012,70.7012,70.6589,70.6589,300.0
2019-11-22 14:40:00,83.61,83.64,83.6,83.63,800.0,70.6589,70.6843,70.6505,70.6758,800.0
2019-11-22 14:50:00,83.6,83.66,83.6,83.66,500.0,70.6505,70.7012,70.6505,70.7012,500.0
2019-11-22 15:00:00,83.65,83.66,83.6,83.65,700.0,70.6927,70.7012,70.6505,70.6927,700.0
2019-11-22 15:10:00,83.62,83.65,83.59,83.65,800.0,70.6674,70.6927,70.642,70.6927,800.0
2019-11-22 15:20:00,83.6,83.6,83.53,83.56,1300.0,70.6505,70.6505,70.5913,70.6167,1300.0
2019-11-22 15:30:00,83.55,83.61,83.55,83.59,1100.0,70.6082,70.6589,70.6082,70.642,1100.0
2019-11-22 15:40:00,83.6,83.62,83.6,83.6,2000.0,70.6505,70.6674,70.6505,70.6505,2000.0
2019-11-22 15:50:00,83.6,83.65,83.58,83.65,3951.0,70.6505,70.6927,70.6336,70.6927,3951.0
2019-11-25 09:30:00,83.94,84.34,83.94,84.22,1700.0,70.9378,71.2759,70.9378,71.1744,1700.0
2019-11-25 09:40:00,84.26,84.6,84.26,84.56,3622.0,71.2083,71.4956,71.2083,71.4618,3622.0
2019-11-25 09:50:00,84.62,84.72,84.51,84.51,1898.0,71.5125,71.597,71.4195,71.4195,1898.0
2019-11-25 10:00:00,84.58,84.61,84.5,84.52,1600.0,71.4787,71.504,71.4111,71.428,1600.0
2019-11-25 10:10:00,84.53,84.53,84.15,84.15,1000.0,71.4364,71.4364,71.1153,71.1153,1000.0
2019-11-25 10:20:00,84.16,84.2,83.96,84.07,600.0,71.1237,71.1575,70.9547,71.0477,600.0
2019-11-25 10:30:00,83.99,83.99,83.84,83.88,1100.0,70.9801,70.9801,70.8533,70.8871,1100.0
2019-11-25 10:40:00,83.85,83.92,83.85,83.92,800.0,70.8618,70.9209,70.8618,70.9209,800.0
2019-11-25 10:50:00,83.93,83.93,83.88,83.88,500.0,70.9294,70.9294,70.8871,70.8871,500.0
2019-11-25 11:00:00,83.83,83.87,83.83,83.84,363.0,70.8449,70.8787,70.8449,70.8533,363.0
2019-11-25 11:10:00,83.84,83.86,83.84,83.84,500.0,70.8533,70.8702,70.8533,70.8533,500.0
2019-11-25 11:20:00,83.85,83.85,83.71,83.79,911.0,70.8618,70.8618,70.7434,70.8111,911.0
2019-11-25 11:30:00,83.79,83.79,83.78,83.78,200.0,70.8111,70.8111,70.8026,70.8026,200.0
2019-11-25 11:40:00,83.83,83.83,83.67,83.67,800.0,70.8449,70.8449,70.7096,70.7096,800.0
2019-11-25 11:50:00,83.69,83.74,83.66,83.74,1636.0,70.7265,70.7688,70.7012,70.7688,1636.0
2019-11-25 12:00:00,83.85,83.85,83.81,83.81,500.0,70.8618,70.8618,70.828,70.828,500.0
2019-11-25 12:10:00,83.83,83.83,83.83,83.83,100.0,70.8449,70.8449,70.8449,70.8449,100.0
2019-11-25 12:20:00,83.76,83.82,83.76,83.82,200.0,70.7857,70.8364,70.7857,70.8364,200.0
2019-11-25 12:30:00,83.7,83.71,83.68,83.71,300.0,70.735,70.7434,70.7181,70.7434,300.0
2019-11-25 12:40:00,83.77,83.77,83.71,83.71,300.0,70.7942,70.7942,70.7434,70.7434,300.0
2019-11-25 12:50:00,83.72,83.72,83.66,83.71,400.0,70.7519,70.7519,70.7012,70.7434,400.0
2019-11-25 13:00:00,83.7,83.7,83.69,83.69,300.0,70.735,70.735,70.7265,70.7265,300.0
2019-11-25 13:10:00,83.68,83.68,83.6,83.6,400.0,70.7181,70.7181,70.6505,70.6505,400.0
2019-11-25 13:20:00,83.6,83.6,83.59,83.59,200.0,70.6505,70.6505,70.642,70.642,200.0
2019-11-25 13:30:00,83.64,83.64,83.64,83.64,100.0,70.6843,70.6843,70.6843,70.6843,100.0
2019-11-25 13:40:00,83.61,83.61,83.59,83.59,200.0,70.6589,70.6589,70.642,70.642,200.0
2019-11-25 13:50:00,83.54,83.54,83.48,83.48,300.0,70.5998,70.5998,70.5491,70.5491,300.0
2019-11-25 14:00:00,83.59,83.63,83.59,83.63,300.0,70.642,70.6758,70.642,70.6758,300.0
2019-11-25 14:10:00,83.63,83.63,83.63,83.63,0.0,70.6758,70.6758,70.6758,70.6758,0.0
2019-11-25 14:20:00,83.57,83.57,83.57,83.57,100.0,70.6251,70.6251,70.6251,70.6251,100.0
2019-11-25 14:30:00,83.63,83.63,83.63,83.63,100.0,70.6758,70.6758,70.6758,70.6758,100.0
2019-11-25 14:40:00,83.58,83.58,83.5,83.5,600.0,70.6336,70.6336,70.566,70.566,600.0
2019-11-25 14:50:00,83.5,83.52,83.49,83.52,500.0,70.566,70.5829,70.5575,70.5829,500.0
2019-11-25 15:00:00,83.54,83.58,83.54,83.56,346.0,70.5998,70.6336,70.5998,70.6167,346.0
2019-11-25 15:10:00,83.55,83.59,83.5,83.5,1300.0,70.6082,70.642,70.566,70.566,1300.0
2019-11-25 15:20:00,83.5,83.53,83.47,83.48,2774.0,70.566,70.5913,70.5406,70.5491,2774.0
2019-11-25 15:30:00,83.53,83.55,83.38,83.38,4391.0,70.5913,70.6082,70.4646,70.4646,4391.0
2019-11-25 15:40:00,83.48,83.48,83.4,83.4,1200.0,70.5491,70.5491,70.4815,70.4815,1200.0
2019-11-25 15:50:00,83.39,83.4,83.11,83.15,11266.0,70.473,70.4815,70.2364,70.2702,11266.0
2019-11-26 09:30:00,83.67,83.67,83.59,83.59,300.0,70.7096,70.7096,70.642,70.642,300.0
2019-11-26 09:40:00,83.64,83.74,83.64,83.72,400.0,70.6843,70.7688,70.6843,70.7519,400.0
2019-11-26 09:50:00,83.8,83.93,83.79,83.91,2100.0,70.8195,70.9294,70.8111,70.9125,2100.0
2019-11-26 10:00:00,83.9,84.12,83.85,84.12,1200.0,70.904,71.0899,70.8618,71.0899,1200.0
2019-11-26 10:10:00,84.11,84.11,84.04,84.11,716.0,71.0815,71.0815,71.0223,71.0815,716.0
2019-11-26 10:20:00,84.15,84.27,84.13,84.24,1000.0,71.1153,71.2167,71.0984,71.1913,1000.0
2019-11-26 10:30:00,84.32,84.39,84.29,84.34,2000.0,71.259,71.3181,71.2336,71.2759,2000.0
2019-11-26 10:40:00,84.18,84.18,84.03,84.14,900.0,71.1406,71.1406,71.0139,71.1068,900.0
2019-11-26 10:50:00,84.07,84.12,84.05,84.05,500.0,71.0477,71.0899,71.0308,71.0308,500.0
2019-11-26 11:00:00,84.19,84.19,84.15,84.15,500.0,71.1491,71.1491,71.1153,71.1153,500.0
2019-11-26 11:10:00,84.18,84.19,84.05,84.05,700.0,71.1406,71.1491,71.0308,71.0308,700.0
2019-11-26 11:20:00,84.09,84.14,84.03,84.14,953.0,71.0646,71.1068,71.0139,71.1068,953.0
2019-11-26 11:30:00,84.13,84.3,84.13,84.29,1300.0,71.0984,71.2421,71.0984,71.2336,1300.0
2019-11-26 11:40:00,84.28,84.33,84.19,84.22,1000.0,71.2252,71.2674,71.1491,71.1744,1000.0
2019-11-26 11:50:00,84.24,84.31,84.24,84.3,1491.0,71.1913,71.2505,71.1913,71.2421,1491.0
2019-11-26 12:00:00,84.35,84.36,84.33,84.33,691.0,71.2843,71.2928,71.2674,71.2674,691.0
2019-11-26 12:10:00,84.31,84.33,84.29,84.29,1000.0,71.2505,71.2674,71.2336,71.2336,1000.0
2019-11-26 12:20:00,84.26,84.27,84.24,84.24,1010.0,71.2083,71.2167,71.1913,71.1913,1010.0
2019-11-26 12:30:00,84.22,84.26,84.19,84.26,800.0,71.1744,71.2083,71.1491,71.2083,800.0
2019-11-26 12:40:00,84.27,84.28,84.25,84.26,500.0,71.2167,71.2252,71.1998,71.2083,500.0
2019-11-26 12:50:00,84.23,84.24,84.2,84.2,600.0,71.1829,71.1913,71.1575,71.1575,600.0
2019-11-26 13:00:00,84.27,84.3,84.26,84.26,400.0,71.2167,71.2421,71.2083,71.2083,400.0
2019-11-26 13:10:00,84.2,84.22,84.2,84.22,200.0,71.1575,71.1744,71.1575,71.1744,200.0
2019-11-26 13:20:00,84.22,84.22,84.13,84.13,500.0,71.1744,71.1744,71.0984,71.0984,500.0
2019-11-26 13:30:00,84.16,84.2,84.14,84.17,1200.0,71.1237,71.1575,71.1068,71.1322,1200.0
2019-11-26 13:40:00,84.16,84.17,84.15,84.16,858.0,71.1237,71.1322,71.1153,71.1237,858.0
2019-11-26 13:50:00,84.13,84.16,84.09,84.16,700.0,71.0984,71.1237,71.0646,71.1237,700.0
2019-11-26 14:00:00,84.15,84.25,84.15,84.24,1100.0,71.1153,71.1998,71.1153,71.1913,1100.0
2019-11-26 14:10:00,84.25,84.26,84.18,84.21,2080.0,71.1998,71.2083,71.1406,71.166,2080.0
2019-11-26 14:20:00,84.24,84.24,84.14,84.16,2600.0,71.1913,71.1913,71.1068,71.1237,2600.0
2019-11-26 14:30:00,84.19,84.19,83.99,84.01,1950.0,71.1491,71.1491,70.9801,70.997,1950.0
2019-11-26 14:40:00,83.99,84.08,83.99,84.03,1600.0,70.9801,71.0561,70.9801,71.0139,1600.0
2019-11-26 14:50:00,84.0,84.0,83.95,83.97,800.0,70.9885,70.9885,70.9463,70.9632,800.0
2019-11-26 15:00:00,83.9,83.9,83.77,83.77,1700.0,70.904,70.904,70.7942,70.7942,1700.0
2019-11-26 15:10:00,83.8,83.93,83.77,83.93,7969.0,70.8195,70.9294,70.7942,70.9294,7969.0
2019-11-26 15:20:00,83.9,83.99,83.9,83.98,1200.0,70.904,70.9801,70.904,70.9716,1200.0
2019-11-26 15:30:00,84.04,84.13,84.0,84.08,6500.0,71.0223,71.0984,70.9885,71.0561,6500.0
2019-11-26 15:40:00,84.1,84.25,84.08,84.22,2834.0,71.073,71.1998,71.0561,71.1744,2834.0
2019-11-26 15:50:00,84.27,84.56,84.27,84.56,20197.0,71.2167,71.4618,71.2167,71.4618,20197.0
2019-11-27 09:30:00,84.3,84.6,84.13,84.6,2400.0,71.2421,71.4956,71.0984,71.4956,2400.0
2019-11-27 09:40:00,84.53,84.57,84.34,84.54,900.0,71.4364,71.4702,71.2759,71.4449,900.0
2019-11-27 09:50:00,84.62,84.72,84.57,84.57,900.0,71.5125,71.597,71.4702,71.4702,900.0
2019-11-27 10:00:00,84.71,84.87,84.71,84.75,800.0,71.5885,71.7238,71.5885,71.6224,800.0
2019-11-27 10:10:00,84.77,84.88,84.76,84.76,1200.0,71.6393,71.7322,71.6308,71.6308,1200.0
2019-11-27 10:20:00,84.74,84.79,84.73,84.76,500.0,71.6139,71.6562,71.6054,71.6308,500.0
2019-11-27 10:30:00,84.83,84.84,84.75,84.81,2861.0,71.69,71.6984,71.6224,71.6731,2861.0
2019-11-27 10:40:00,84.92,84.97,84.87,84.9,1700.0,71.766,71.8083,71.7238,71.7491,1700.0
2019-11-27 10:50:00,84.93,84.97,84.88,84.88,1700.0,71.7745,71.8083,71.7322,71.7322,1700.0
2019-11-27 11:00:00,84.85,84.9,84.84,84.85,1200.0,71.7069,71.7491,71.6984,71.7069,1200.0
2019-11-27 11:10:00,84.84,84.94,84.84,84.9,600.0,71.6984,71.7829,71.6984,71.7491,600.0
2019-11-27 11:20:00,84.87,84.92,84.87,84.92,800.0,71.7238,71.766,71.7238,71.766,800.0
2019-11-27 11:30:00,85.02,85.11,85.0,85.11,1000.0,71.8505,71.9266,71.8336,71.9266,1000.0
2019-11-27 11:40:00,85.12,85.12,85.02,85.04,1400.0,71.935,71.935,71.8505,71.8674,1400.0
2019-11-27 11:50:00,85.05,85.06,84.96,84.96,2101.0,71.8759,71.8843,71.7998,71.7998,2101.0
2019-11-27 12:00:00,84.96,85.04,84.96,85.01,1808.0,71.7998,71.8674,71.7998,71.8421,1808.0
2019-11-27 12:10:00,85.01,85.01,84.93,85.0,1385.0,71.8421,71.8421,71.7745,71.8336,1385.0
2019-11-27 12:20:00,84.97,85.0,84.94,84.98,1760.0,71.8083,71.8336,71.7829,71.8167,1760.0
2019-11-27 12:30:00,84.98,84.98,84.93,84.95,1454.0,71.8167,71.8167,71.7745,71.7914,1454.0
2019-11-27 12:40:00,84.97,85.01,84.95,84.98,2561.0,71.8083,71.8421,71.7914,71.8167,2561.0
2019-11-27 12:50:00,84.95,84.98,84.91,84.93,600.0,71.7914,71.8167,71.7576,71.7745,600.0
2019-11-27 13:00:00,84.97,84.97,84.89,84.94,700.0,71.8083,71.8083,71.7407,71.7829,700.0
2019-11-27 13:10:00,85.01,85.01,84.96,84.98,2132.0,71.8421,71.8421,71.7998,71.8167,2132.0
2019-11-27 13:20:00,84.99,85.05,84.94,85.05,1289.0,71.8252,71.8759,71.7829,71.8759,1289.0
2019-11-27 13:30:00,85.1,85.11,85.02,85.03,800.0,71.9181,71.9266,71.8505,71.859,800.0
2019-11-27 13:40:00,85.08,85.14,85.07,85.14,700.0,71.9012,71.9519,71.8928,71.9519,700.0
2019-11-27 13:50:00,85.19,85.19,85.15,85.15,547.0,71.9942,71.9942,71.9604,71.9604,547.0
2019-11-27 14:00:00,85.22,85.27,85.22,85.27,800.0,72.0195,72.0618,72.0195,72.0618,800.0
2019-11-27 14:10:00,85.28,85.31,85.28,85.29,1500.0,72.0703,72.0956,72.0703,72.0787,1500.0
2019-11-27 14:20:00,85.24,85.26,85.22,85.24,500.0,72.0365,72.0534,72.0195,72.0365,500.0
2019-11-27 14:30:00,85.27,85.33,85.27,85.28,1100.0,72.0618,72.1125,72.0618,72.0703,1100.0
2019-11-27 14:40:00,85.26,85.29,85.26,85.29,1400.0,72.0534,72.0787,72.0534,72.0787,1400.0
2019-11-27 14:50:00,85.31,85.35,85.29,85.34,2200.0,72.0956,72.1294,72.0787,72.121,2200.0
2019-11-27 15:00:00,85.32,85.32,85.24,85.25,1100.0,72.1041,72.1041,72.0365,72.0449,1100.0
2019-11-27 15:10:00,85.24,85.29,85.24,85.29,1900.0,72.0365,72.0787,72.0365,72.0787,1900.0
2019-11-27 15:20:00,85.27,85.44,85.27,85.44,2306.0,72.0618,72.2055,72.0618,72.2055,2306.0
2019-11-27 15:30:00,85.44,85.44,85.33,85.36,2300.0,72.2055,72.2055,72.1125,72.1379,2300.0
2019-11-27 15:40:00,85.38,85.51,85.38,85.51,3234.0,72.1548,72.2646,72.1548,72.2646,3234.0
2019-11-27 15:50:00,85.51,85.82,85.5,85.81,28234.0,72.2646,72.5266,72.2562,72.5182,28234.0
2019-11-29 09:30:00,85.66,86.05,85.66,85.73,768.0,72.3914,72.721,72.3914,72.4506,768.0
2019-11-29 09:40:00,85.7,85.76,85.66,85.66,900.0,72.4252,72.4759,72.3914,72.3914,900.0
2019-11-29 09:50:00,85.62,85.63,85.54,85.63,1129.0,72.3576,72.366,72.29,72.366,1129.0
2019-11-29 10:00:00,85.56,85.56,85.46,85.46,1200.0,72.3069,72.3069,72.2224,72.2224,1200.0
2019-11-29 10:10:00,85.48,85.57,85.48,85.56,1200.0,72.2393,72.3153,72.2393,72.3069,1200.0
2019-11-29 10:20:00,85.54,85.55,85.45,85.45,944.0,72.29,72.2984,72.2139,72.2139,944.0
2019-11-29 10:30:00,85.46,85.53,85.42,85.52,1500.0,72.2224,72.2815,72.1886,72.2731,1500.0
2019-11-29 10:40:00,85.45,85.52,85.42,85.52,700.0,72.2139,72.2731,72.1886,72.2731,700.0
2019-11-29 10:50:00,85.49,85.66,85.49,85.51,1000.0,72.2477,72.3914,72.2477,72.2646,1000.0
2019-11-29 11:00:00,85.51,85.53,85.51,85.52,1200.0,72.2646,72.2815,72.2646,72.2731,1200.0
2019-11-29 11:10:00,85.53,85.58,85.49,85.5,1283.0,72.2815,72.3238,72.2477,72.2562,1283.0
2019-11-29 11:20:00,85.5,85.57,85.5,85.57,900.0,72.2562,72.3153,72.2562,72.3153,900.0
2019-11-29 11:30:00,85.52,85.57,85.52,85.53,781.0,72.2731,72.3153,72.2731,72.2815,781.0
2019-11-29 11:40:00,85.54,85.54,85.36,85.38,1292.0,72.29,72.29,72.1379,72.1548,1292.0
2019-11-29 11:50:00,85.31,85.37,85.31,85.37,700.0,72.0956,72.1463,72.0956,72.1463,700.0
2019-11-29 12:00:00,85.32,85.32,85.22,85.22,752.0,72.1041,72.1041,72.0195,72.0195,752.0
2019-11-29 12:10:00,85.22,85.22,85.08,85.09,1300.0,72.0195,72.0195,71.9012,71.9097,1300.0
2019-11-29 12:20:00,85.0,85.0,84.84,84.85,1714.0,71.8336,71.8336,71.6984,71.7069,1714.0
2019-11-29 12:30:00,84.86,84.89,84.72,84.72,3699.0,71.7153,71.7407,71.597,71.597,3699.0
2019-11-29 12:40:00,84.72,84.73,84.5,84.5,2028.0,71.597,71.6054,71.4111,71.4111,2028.0
2019-11-29 12:50:00,84.45,84.58,84.45,84.5,2942.0,71.3688,71.4787,71.3688,71.4111,2942.0
2019-12-02 09:30:00,84.19,84.51,84.11,84.28,1100.0,71.1491,71.4195,71.0815,71.2252,1100.0
2019-12-02 09:40:00,84.18,84.18,83.55,83.55,3602.0,71.1406,71.1406,70.6082,70.6082,3602.0
2019-12-02 09:50:00,83.43,83.44,83.33,83.44,4507.0,70.5068,70.5153,70.4223,70.5153,4507.0
2019-12-02 10:00:00,83.57,84.0,83.57,83.81,3400.0,70.6251,70.9885,70.6251,70.828,3400.0
2019-12-02 10:10:00,83.83,83.83,83.58,83.61,1200.0,70.8449,70.8449,70.6336,70.6589,1200.0
2019-12-02 10:20:00,83.58,83.65,83.57,83.63,900.0,70.6336,70.6927,70.6251,70.6758,900.0
2019-12-02 10:30:00,83.64,83.79,83.61,83.79,1500.0,70.6843,70.8111,70.6589,70.8111,1500.0
2019-12-02 10:40:00,83.8,83.9,83.78,83.9,1000.0,70.8195,70.904,70.8026,70.904,1000.0
2019-12-02 10:50:00,83.73,83.83,83.73,83.79,700.0,70.7603,70.8449,70.7603,70.8111,700.0
2019-12-02 11:00:00,83.75,83.77,83.61,83.61,818.0,70.7772,70.7942,70.6589,70.6589,818.0
2019-12-02 11:10:00,83.62,83.72,83.62,83.66,609.0,70.6674,70.7519,70.6674,70.7012,609.0
2019-12-02 11:20:00,83.7,83.7,83.64,83.64,300.0,70.735,70.735,70.6843,70.6843,300.0
2019-12-02 11:30:00,83.61,83.63,83.56,83.63,912.0,70.6589,70.6758,70.6167,70.6758,912.0
2019-12-02 11:40:00,83.66,83.68,83.63,83.63,1834.0,70.7012,70.7181,70.6758,70.6758,1834.0
2019-12-02 11:50:00,83.66,83.66,83.61,83.65,817.0,70.7012,70.7012,70.6589,70.6927,817.0
2019-12-02 12:00:00,83.71,83.77,83.71,83.76,602.0,70.7434,70.7942,70.7434,70.7857,602.0
2019-12-02 12:10:00,83.74,83.74,83.68,83.68,600.0,70.7688,70.7688,70.7181,70.7181,600.0
2019-12-02 12:20:00,83.68,83.71,83.66,83.71,808.0,70.7181,70.7434,70.7012,70.7434,808.0
2019-12-02 12:30:00,83.77,83.77,83.55,83.55,600.0,70.7942,70.7942,70.6082,70.6082,600.0
2019-12-02 12:40:00,83.58,83.65,83.57,83.61,10907.0,70.6336,70.6927,70.6251,70.6589,10907.0
2019-12-02 12:50:00,83.59,83.65,83.57,83.57,2923.0,70.642,70.6927,70.6251,70.6251,2923.0
2019-12-02 13:00:00,83.59,83.65,83.59,83.65,4618.0,70.642,70.6927,70.642,70.6927,4618.0
2019-12-02 13:10:00,83.74,83.75,83.58,83.58,7705.0,70.7688,70.7772,70.6336,70.6336,7705.0
2019-12-02 13:20:00,83.59,83.75,83.56,83.75,4357.0,70.642,70.7772,70.6167,70.7772,4357.0
2019-12-02 13:30:00,83.77,83.79,83.67,83.67,1517.0,70.7942,70.8111,70.7096,70.7096,1517.0
2019-12-02 13:40:00,83.68,83.68,83.5,83.51,4108.0,70.7181,70.7181,70.566,70.5744,4108.0
2019-12-02 13:50:00,83.49,83.49,83.41,83.43,4721.0,70.5575,70.5575,70.4899,70.5068,4721.0
2019-12-02 14:00:00,83.4,83.4,83.37,83.37,2199.0,70.4815,70.4815,70.4561,70.4561,2199.0
2019-12-02 14:10:00,83.4,83.47,83.32,83.35,1757.0,70.4815,70.5406,70.4139,70.4392,1757.0
2019-12-02 14:20:00,83.39,83.39,83.34,83.34,800.0,70.473,70.473,70.4308,70.4308,800.0
2019-12-02 14:30:00,83.4,83.44,83.39,83.44,1400.0,70.4815,70.5153,70.473,70.5153,1400.0
2019-12-02 14:40:00,83.5,83.6,83.5,83.6,1200.0,70.566,70.6505,70.566,70.6505,1200.0
2019-12-02 14:50:00,83.62,83.65,83.6,83.61,1200.0,70.6674,70.6927,70.6505,70.6589,1200.0
2019-12-02 15:00:00,83.63,83.71,83.54,83.54,3380.0,70.6758,70.7434,70.5998,70.5998,3380.0
2019-12-02 15:10:00,83.54,83.6,83.5,83.6,1650.0,70.5998,70.6505,70.566,70.6505,1650.0
2019-12-02 15:20:00,83.56,83.63,83.56,83.63,608.0,70.6167,70.6758,70.6167,70.6758,608.0
2019-12-02 15:30:00,83.7,83.71,83.64,83.64,1600.0,70.735,70.7434,70.6843,70.6843,1600.0
2019-12-02 15:40:00,83.63,83.67,83.52,83.52,1860.0,70.6758,70.7096,70.5829,70.5829,1860.0
2019-12-02 15:50:00,83.5,83.5,83.2,83.2,14137.0,70.566,70.566,70.3124,70.3124,14137.0
2019-12-03 09:30:00,83.83,84.18,83.83,83.94,1755.0,70.8449,71.1406,70.8449,70.9378,1755.0
2019-12-03 09:40:00,83.9,83.96,83.86,83.86,6159.0,70.904,70.9547,70.8702,70.8702,6159.0
2019-12-03 09:50:00,83.9,84.06,83.7,83.7,2300.0,70.904,71.0392,70.735,70.735,2300.0
2019-12-03 10:00:00,83.72,83.95,83.72,83.83,1800.0,70.7519,70.9463,70.7519,70.8449,1800.0
2019-12-03 10:10:00,84.02,84.48,83.98,84.45,6430.0,71.0054,71.3942,70.9716,71.3688,6430.0
2019-12-03 10:20:00,84.35,84.43,84.34,84.36,3667.0,71.2843,71.3519,71.2759,71.2928,3667.0
2019-12-03 10:30:00,84.45,84.6,84.4,84.57,2504.0,71.3688,71.4956,71.3266,71.4702,2504.0
2019-12-03 10:40:00,84.62,84.62,84.46,84.48,2571.0,71.5125,71.5125,71.3773,71.3942,2571.0
2019-12-03 10:50:00,84.48,84.5,84.36,84.47,4299.0,71.3942,71.4111,71.2928,71.3857,4299.0
2019-12-03 11:00:00,84.46,84.46,84.32,84.46,2823.0,71.3773,71.3773,71.259,71.3773,2823.0
2019-12-03 11:10:00,84.46,84.49,84.46,84.48,300.0,71.3773,71.4026,71.3773,71.3942,300.0
2019-12-03 11:20:00,84.44,84.57,84.41,84.57,900.0,71.3604,71.4702,71.335,71.4702,900.0
2019-12-03 11:30:00,84.58,84.67,84.57,84.67,3755.0,71.4787,71.5547,71.4702,71.5547,3755.0
2019-12-03 11:40:00,84.68,84.71,84.67,84.67,1100.0,71.5632,71.5885,71.5547,71.5547,1100.0
2019-12-03 11:50:00,84.61,84.66,84.61,84.66,800.0,71.504,71.5463,71.504,71.5463,800.0
2019-12-03 12:00:00,84.55,84.55,84.35,84.35,1030.0,71.4533,71.4533,71.2843,71.2843,1030.0
2019-12-03 12:10:00,84.35,84.38,84.32,84.32,2800.0,71.2843,71.3097,71.259,71.259,2800.0
2019-12-03 12:20:00,84.31,84.36,84.31,84.35,300.0,71.2505,71.2928,71.2505,71.2843,300.0
2019-12-03 12:30:00,84.27,84.31,84.25,84.31,1200.0,71.2167,71.2505,71.1998,71.2505,1200.0
2019-12-03 12:40:00,84.37,84.4,84.32,84.33,1652.0,71.3012,71.3266,71.259,71.2674,1652.0
2019-12-03 12:50:00,84.31,84.31,84.27,84.29,500.0,71.2505,71.2505,71.2167,71.2336,500.0
2019-12-03 13:00:00,84.24,84.29,84.21,84.28,600.0,71.1913,71.2336,71.166,71.2252,600.0
2019-12-03 13:10:00,84.32,84.44,84.32,84.42,400.0,71.259,71.3604,71.259,71.3435,400.0
2019-12-03 13:20:00,84.37,84.37,84.33,84.35,400.0,71.3012,71.3012,71.2674,71.2843,400.0
2019-12-03 13:30:00,84.38,84.38,84.38,84.38,100.0,71.3097,71.3097,71.3097,71.3097,100.0
2019-12-03 13:40:00,84.39,84.44,84.39,84.44,400.0,71.3181,71.3604,71.3181,71.3604,400.0
2019-12-03 13:50:00,84.44,84.44,84.44,84.44,0.0,71.3604,71.3604,71.3604,71.3604,0.0
2019-12-03 14:00:00,84.48,84.48,84.29,84.3,1000.0,71.3942,71.3942,71.2336,71.2421,1000.0
2019-12-03 14:10:00,84.32,84.32,84.31,84.31,200.0,71.259,71.259,71.2505,71.2505,200.0
2019-12-03 14:20:00,84.26,84.31,84.2,84.22,600.0,71.2083,71.2505,71.1575,71.1744,600.0
2019-12-03 14:30:00,84.19,84.19,84.13,84.13,1000.0,71.1491,71.1491,71.0984,71.0984,1000.0
2019-12-03 14:40:00,84.09,84.09,84.08,84.08,600.0,71.0646,71.0646,71.0561,71.0561,600.0
2019-12-03 14:50:00,84.09,84.11,84.06,84.1,4422.0,71.0646,71.0815,71.0392,71.073,4422.0
2019-12-03 15:00:00,84.11,84.11,84.02,84.05,900.0,71.0815,71.0815,71.0054,71.0308,900.0
2019-12-03 15:10:00,84.05,84.11,84.04,84.09,900.0,71.0308,71.0815,71.0223,71.0646,900.0
2019-12-03 15:20:00,84.1,84.16,84.1,84.15,2710.0,71.073,71.1237,71.073,71.1153,2710.0
2019-12-03 15:30:00,84.17,84.25,84.12,84.12,1700.0,71.1322,71.1998,71.0899,71.0899,1700.0
2019-12-03 15:40:00,84.13,84.2,83.86,83.9,2300.0,71.0984,71.1575,70.8702,70.904,2300.0
2019-12-03 15:50:00,83.9,84.08,83.87,83.9,10794.0,70.904,71.0561,70.8787,70.904,10794.0
2019-12-04 09:30:00,83.73,83.97,83.69,83.85,5280.0,70.7603,70.9632,70.7265,70.8618,5280.0
2019-12-04 09:40:00,83.96,83.96,83.71,83.93,2322.0,70.9547,70.9547,70.7434,70.9294,2322.0
2019-12-04 09:50:00,83.98,84.28,83.97,84.18,2300.0,70.9716,71.2252,70.9632,71.1406,2300.0
2019-12-04 10:00:00,84.33,84.34,84.14,84.14,7386.0,71.2674,71.2759,71.1068,71.1068,7386.0
2019-12-04 10:10:00,84.12,84.12,83.93,84.07,1200.0,71.0899,71.0899,70.9294,71.0477,1200.0
2019-12-04 10:20:00,84.1,84.1,83.95,83.97,1200.0,71.073,71.073,70.9463,70.9632,1200.0
2019-12-04 10:30:00,83.91,84.1,83.9,84.1,1310.0,70.9125,71.073,70.904,71.073,1310.0
2019-12-04 10:40:00,84.08,84.08,84.07,84.07,300.0,71.0561,71.0561,71.0477,71.0477,300.0
2019-12-04 10:50:00,84.16,84.16,84.09,84.11,1000.0,71.1237,71.1237,71.0646,71.0815,1000.0
2019-12-04 11:00:00,84.11,84.11,83.95,83.95,1800.0,71.0815,71.0815,70.9463,70.9463,1800.0
2019-12-04 11:10:00,84.05,84.05,83.88,83.88,1301.0,71.0308,71.0308,70.8871,70.8871,1301.0
2019-12-04 11:20:00,83.87,83.87,83.79,83.86,1300.0,70.8787,70.8787,70.8111,70.8702,1300.0
2019-12-04 11:30:00,83.91,83.94,83.88,83.92,1244.0,70.9125,70.9378,70.8871,70.9209,1244.0
2019-12-04 11:40:00,83.92,83.92,83.84,83.84,784.0,70.9209,70.9209,70.8533,70.8533,784.0
2019-12-04 11:50:00,83.93,84.01,83.92,83.93,1200.0,70.9294,70.997,70.9209,70.9294,1200.0
2019-12-04 12:00:00,83.96,83.96,83.96,83.96,200.0,70.9547,70.9547,70.9547,70.9547,200.0
2019-12-04 12:10:00,83.86,83.86,83.8,83.85,4037.0,70.8702,70.8702,70.8195,70.8618,4037.0
2019-12-04 12:20:00,83.83,83.83,83.78,83.78,200.0,70.8449,70.8449,70.8026,70.8026,200.0
2019-12-04 12:30:00,83.73,83.74,83.7,83.74,500.0,70.7603,70.7688,70.735,70.7688,500.0
2019-12-04 12:40:00,83.72,83.76,83.69,83.7,1257.0,70.7519,70.7857,70.7265,70.735,1257.0
2019-12-04 12:50:00,83.83,83.85,83.83,83.84,300.0,70.8449,70.8618,70.8449,70.8533,300.0
2019-12-04 13:00:00,83.88,83.88,83.71,83.71,700.0,70.8871,70.8871,70.7434,70.7434,700.0
2019-12-04 13:10:00,83.71,83.71,83.63,83.63,400.0,70.7434,70.7434,70.6758,70.6758,400.0
2019-12-04 13:20:00,83.63,83.63,83.54,83.54,1100.0,70.6758,70.6758,70.5998,70.5998,1100.0
2019-12-04 13:30:00,83.58,83.67,83.58,83.67,1699.0,70.6336,70.7096,70.6336,70.7096,1699.0
2019-12-04 13:40:00,83.67,83.71,83.67,83.68,1100.0,70.7096,70.7434,70.7096,70.7181,1100.0
2019-12-04 13:50:00,83.67,83.7,83.65,83.7,5544.0,70.7096,70.735,70.6927,70.735,5544.0
2019-12-04 14:00:00,83.7,83.72,83.67,83.71,2700.0,70.735,70.7519,70.7096,70.7434,2700.0
2019-12-04 14:10:00,83.73,83.79,83.71,83.79,1100.0,70.7603,70.8111,70.7434,70.8111,1100.0
2019-12-04 14:20:00,83.78,83.97,83.78,83.97,1200.0,70.8026,70.9632,70.8026,70.9632,1200.0
2019-12-04 14:30:00,83.97,84.03,83.93,84.0,4899.0,70.9632,71.0139,70.9294,70.9885,4899.0
2019-12-04 14:40:00,84.03,84.03,83.97,83.97,700.0,71.0139,71.0139,70.9632,70.9632,700.0
2019-12-04 14:50:00,83.94,83.94,83.84,83.84,800.0,70.9378,70.9378,70.8533,70.8533,800.0
2019-12-04 15:00:00,83.82,83.82,83.81,83.82,2159.0,70.8364,70.8364,70.828,70.8364,2159.0
2019-12-04 15:10:00,83.82,83.83,83.79,83.83,4040.0,70.8364,70.8449,70.8111,70.8449,4040.0
2019-12-04 15:20:00,83.83,83.87,83.8,83.8,812.0,70.8449,70.8787,70.8195,70.8195,812.0
2019-12-04 15:30:00,83.78,83.78,83.72,83.74,1551.0,70.8026,70.8026,70.7519,70.7688,1551.0
2019-12-04 15:40:00,83.81,83.83,83.77,83.81,2961.0,70.828,70.8449,70.7942,70.828,2961.0
2019-12-04 15:50:00,83.81,83.82,83.71,83.8,7587.0,70.828,70.8364,70.7434,70.8195,7587.0
2019-12-05 09:30:00,83.48,83.48,82.91,82.95,8117.0,70.5491,70.5491,70.0674,70.1012,8117.0
2019-12-05 09:40:00,82.93,83.13,82.85,82.98,5925.0,70.0843,70.2533,70.0167,70.1265,5925.0
2019-12-05 09:50:00,82.97,83.01,82.85,82.99,37602.0,70.1181,70.1519,70.0167,70.135,37602.0
2019-12-05 10:00:00,82.95,82.98,82.84,82.95,13610.0,70.1012,70.1265,70.0082,70.1012,13610.0
2019-12-05 10:10:00,82.95,82.95,82.82,82.87,2200.0,70.1012,70.1012,69.9913,70.0336,2200.0
2019-12-05 10:20:00,82.9,83.2,82.9,83.15,1697.0,70.0589,70.3124,70.0589,70.2702,1697.0
2019-12-05 10:30:00,83.13,83.28,83.13,83.28,1900.0,70.2533,70.3801,70.2533,70.3801,1900.0
2019-12-05 10:40:00,83.32,83.32,83.19,83.32,44048.0,70.4139,70.4139,70.304,70.4139,44048.0
2019-12-05 10:50:00,83.5,83.5,83.42,83.49,1154.0,70.566,70.566,70.4984,70.5575,1154.0
2019-12-05 11:00:00,83.49,83.52,83.43,83.45,9052.0,70.5575,70.5829,70.5068,70.5237,9052.0
2019-12-05 11:10:00,83.45,83.65,83.43,83.61,3153.0,70.5237,70.6927,70.5068,70.6589,3153.0
2019-12-05 11:20:00,83.56,83.57,83.55,83.55,900.0,70.6167,70.6251,70.6082,70.6082,900.0
2019-12-05 11:30:00,83.51,83.59,83.49,83.52,1900.0,70.5744,70.642,70.5575,70.5829,1900.0
2019-12-05 11:40:00,83.55,83.56,83.52,83.54,5317.0,70.6082,70.6167,70.5829,70.5998,5317.0
2019-12-05 11:50:00,83.59,83.59,83.5,83.52,1200.0,70.642,70.642,70.566,70.5829,1200.0
2019-12-05 12:00:00,83.6,83.65,83.59,83.65,900.0,70.6505,70.6927,70.642,70.6927,900.0
2019-12-05 12:10:00,83.63,83.65,83.57,83.64,1200.0,70.6758,70.6927,70.6251,70.6843,1200.0
2019-12-05 12:20:00,83.56,83.6,83.54,83.6,1498.0,70.6167,70.6505,70.5998,70.6505,1498.0
2019-12-05 12:30:00,83.6,83.65,83.56,83.65,2309.0,70.6505,70.6927,70.6167,70.6927,2309.0
2019-12-05 12:40:00,83.66,83.7,83.59,83.6,4585.0,70.7012,70.735,70.642,70.6505,4585.0
2019-12-05 12:50:00,83.65,83.65,83.62,83.64,1034.0,70.6927,70.6927,70.6674,70.6843,1034.0
2019-12-05 13:00:00,83.63,83.65,83.58,83.6,1122.0,70.6758,70.6927,70.6336,70.6505,1122.0
2019-12-05 13:10:00,83.6,83.65,83.57,83.65,5731.0,70.6505,70.6927,70.6251,70.6927,5731.0
2019-12-05 13:20:00,83.74,83.76,83.7,83.75,1900.0,70.7688,70.7857,70.735,70.7772,1900.0
2019-12-05 13:30:00,83.75,83.75,83.67,83.68,1800.0,70.7772,70.7772,70.7096,70.7181,1800.0
2019-12-05 13:40:00,83.67,83.76,83.67,83.76,6788.0,70.7096,70.7857,70.7096,70.7857,6788.0
2019-12-05 13:50:00,83.75,83.75,83.72,83.75,1700.0,70.7772,70.7772,70.7519,70.7772,1700.0
2019-12-05 14:00:00,83.71,83.75,83.71,83.75,2947.0,70.7434,70.7772,70.7434,70.7772,2947.0
2019-12-05 14:10:00,83.84,83.86,83.82,83.82,517.0,70.8533,70.8702,70.8364,70.8364,517.0
2019-12-05 14:20:00,83.83,83.94,83.83,83.94,1253.0,70.8449,70.9378,70.8449,70.9378,1253.0
2019-12-05 14:30:00,83.87,83.87,83.84,83.86,1094.0,70.8787,70.8787,70.8533,70.8702,1094.0
2019-12-05 14:40:00,83.85,83.86,83.79,83.81,1400.0,70.8618,70.8702,70.8111,70.828,1400.0
2019-12-05 14:50:00,83.82,83.82,83.57,83.64,1698.0,70.8364,70.8364,70.6251,70.6843,1698.0
2019-12-05 15:00:00,83.69,83.77,83.69,83.75,1000.0,70.7265,70.7942,70.7265,70.7772,1000.0
2019-12-05 15:10:00,83.75,83.82,83.75,83.82,1317.0,70.7772,70.8364,70.7772,70.8364,1317.0
2019-12-05 15:20:00,83.84,83.9,83.83,83.9,760.0,70.8533,70.904,70.8449,70.904,760.0
2019-12-05 15:30:00,83.88,83.99,83.86,83.99,1300.0,70.8871,70.9801,70.8702,70.9801,1300.0
2019-12-05 15:40:00,84.0,84.04,83.97,84.02,2407.0,70.9885,71.0223,70.9632,71.0054,2407.0
2019-12-05 15:50:00,83.97,84.04,83.93,84.03,7293.0,70.9632,71.0223,70.9294,71.0139,7293.0
2019-12-06 09:30:00,84.07,84.2,83.81,83.99,1200.0,71.0477,71.1575,70.828,70.9801,1200.0
2019-12-06 09:40:00,84.05,84.06,83.71,83.73,1000.0,71.0308,71.0392,70.7434,70.7603,1000.0
2019-12-06 09:50:00,83.7,83.73,83.45,83.51,1200.0,70.735,70.7603,70.5237,70.5744,1200.0
2019-12-06 10:00:00,83.56,83.85,83.56,83.71,700.0,70.6167,70.8618,70.6167,70.7434,700.0
2019-12-06 10:10:00,83.74,83.83,83.69,83.8,1500.0,70.7688,70.8449,70.7265,70.8195,1500.0
2019-12-06 10:20:00,83.88,84.01,83.88,84.01,5663.0,70.8871,70.997,70.8871,70.997,5663.0
2019-12-06 10:30:00,84.05,84.13,84.03,84.13,800.0,71.0308,71.0984,71.0139,71.0984,800.0
2019-12-06 10:40:00,84.18,84.23,84.18,84.23,400.0,71.1406,71.1829,71.1406,71.1829,400.0
2019-12-06 10:50:00,84.25,84.33,84.25,84.27,1000.0,71.1998,71.2674,71.1998,71.2167,1000.0
2019-12-06 11:00:00,84.35,84.35,84.22,84.27,1000.0,71.2843,71.2843,71.1744,71.2167,1000.0
2019-12-06 11:10:00,84.32,84.32,84.25,84.25,600.0,71.259,71.259,71.1998,71.1998,600.0
2019-12-06 11:20:00,84.23,84.35,84.23,84.33,1100.0,71.1829,71.2843,71.1829,71.2674,1100.0
2019-12-06 11:30:00,84.42,84.49,84.4,84.46,1000.0,71.3435,71.4026,71.3266,71.3773,1000.0
2019-12-06 11:40:00,84.43,84.48,84.43,84.43,1127.0,71.3519,71.3942,71.3519,71.3519,1127.0
2019-12-06 11:50:00,84.36,84.36,84.25,84.25,2120.0,71.2928,71.2928,71.1998,71.1998,2120.0
2019-12-06 12:00:00,84.26,84.26,84.21,84.21,2818.0,71.2083,71.2083,71.166,71.166,2818.0
2019-12-06 12:10:00,84.26,84.28,84.25,84.28,900.0,71.2083,71.2252,71.1998,71.2252,900.0
2019-12-06 12:20:00,84.28,84.29,84.28,84.29,200.0,71.2252,71.2336,71.2252,71.2336,200.0
2019-12-06 12:30:00,84.29,84.36,84.29,84.36,306.0,71.2336,71.2928,71.2336,71.2928,306.0
2019-12-06 12:40:00,84.31,84.34,84.28,84.32,800.0,71.2505,71.2759,71.2252,71.259,800.0
2019-12-06 12:50:00,84.31,84.31,84.29,84.31,600.0,71.2505,71.2505,71.2336,71.2505,600.0
2019-12-06 13:00:00,84.29,84.29,84.26,84.26,400.0,71.2336,71.2336,71.2083,71.2083,400.0
2019-12-06 13:10:00,84.24,84.24,84.22,84.22,1300.0,71.1913,71.1913,71.1744,71.1744,1300.0
2019-12-06 13:20:00,84.21,84.21,84.18,84.18,900.0,71.166,71.166,71.1406,71.1406,900.0
2019-12-06 13:30:00,84.17,84.17,84.1,84.1,500.0,71.1322,71.1322,71.073,71.073,500.0
2019-12-06 13:40:00,84.09,84.11,84.03,84.03,1020.0,71.0646,71.0815,71.0139,71.0139,1020.0
2019-12-06 13:50:00,83.94,83.97,83.93,83.93,600.0,70.9378,70.9632,70.9294,70.9294,600.0
2019-12-06 14:00:00,83.93,84.0,83.93,83.99,435.0,70.9294,70.9885,70.9294,70.9801,435.0
2019-12-06 14:10:00,83.97,83.97,83.91,83.91,400.0,70.9632,70.9632,70.9125,70.9125,400.0
2019-12-06 14:20:00,83.95,84.02,83.95,83.98,3714.0,70.9463,71.0054,70.9463,70.9716,3714.0
2019-12-06 14:30:00,84.04,84.04,84.03,84.03,206.0,71.0223,71.0223,71.0139,71.0139,206.0
2019-12-06 14:40:00,84.05,84.17,84.05,84.17,600.0,71.0308,71.1322,71.0308,71.1322,600.0
2019-12-06 14:50:00,84.19,84.19,84.1,84.1,800.0,71.1491,71.1491,71.073,71.073,800.0
2019-12-06 15:00:00,84.11,84.11,84.05,84.09,2101.0,71.0815,71.0815,71.0308,71.0646,2101.0
2019-12-06 15:10:00,84.1,84.1,84.01,84.01,2762.0,71.073,71.073,70.997,70.997,2762.0
2019-12-06 15:20:00,84.05,84.1,84.05,84.1,310.0,71.0308,71.073,71.0308,71.073,310.0
2019-12-06 15:30:00,84.12,84.12,84.0,84.0,1200.0,71.0899,71.0899,70.9885,70.9885,1200.0
2019-12-06 15:40:00,83.98,84.02,83.88,83.88,1005.0,70.9716,71.0054,70.8871,70.8871,1005.0
2019-12-06 15:50:00,83.87,83.89,83.75,83.77,3434.0,70.8787,70.8956,70.7772,70.7942,3434.0
2019-12-09 09:30:00,83.68,83.72,83.59,83.59,6818.0,70.7181,70.7519,70.642,70.642,6818.0
2019-12-09 09:40:00,83.59,83.65,83.37,83.37,3000.0,70.642,70.6927,70.4561,70.4561,3000.0
2019-12-09 09:50:00,83.25,83.27,83.23,83.27,432.0,70.3547,70.3716,70.3378,70.3716,432.0
2019-12-09 10:00:00,83.31,83.69,83.31,83.65,1300.0,70.4054,70.7265,70.4054,70.6927,1300.0
2019-12-09 10:10:00,83.64,83.91,83.56,83.9,3200.0,70.6843,70.9125,70.6167,70.904,3200.0
2019-12-09 10:20:00,83.79,83.8,83.79,83.8,200.0,70.8111,70.8195,70.8111,70.8195,200.0
2019-12-09 10:30:00,83.76,83.76,83.67,83.69,600.0,70.7857,70.7857,70.7096,70.7265,600.0
2019-12-09 10:40:00,83.7,83.72,83.7,83.7,2200.0,70.735,70.7519,70.735,70.735,2200.0
2019-12-09 10:50:00,83.71,83.73,83.71,83.73,200.0,70.7434,70.7603,70.7434,70.7603,200.0
2019-12-09 11:00:00,83.75,83.77,83.67,83.67,2409.0,70.7772,70.7942,70.7096,70.7096,2409.0
2019-12-09 11:10:00,83.72,83.73,83.68,83.73,500.0,70.7519,70.7603,70.7181,70.7603,500.0
2019-12-09 11:20:00,83.62,83.64,83.57,83.64,300.0,70.6674,70.6843,70.6251,70.6843,300.0
2019-12-09 11:30:00,83.56,83.56,83.49,83.49,500.0,70.6167,70.6167,70.5575,70.5575,500.0
2019-12-09 11:40:00,83.58,83.58,83.55,83.55,300.0,70.6336,70.6336,70.6082,70.6082,300.0
2019-12-09 11:50:00,83.57,83.68,83.57,83.65,600.0,70.6251,70.7181,70.6251,70.6927,600.0
2019-12-09 12:00:00,83.55,83.56,83.55,83.55,452.0,70.6082,70.6167,70.6082,70.6082,452.0
2019-12-09 12:10:00,83.56,83.56,83.54,83.54,200.0,70.6167,70.6167,70.5998,70.5998,200.0
2019-12-09 12:20:00,83.55,83.55,83.5,83.5,900.0,70.6082,70.6082,70.566,70.566,900.0
2019-12-09 12:30:00,83.52,83.61,83.47,83.61,1430.0,70.5829,70.6589,70.5406,70.6589,1430.0
2019-12-09 12:40:00,83.57,83.57,83.57,83.57,100.0,70.6251,70.6251,70.6251,70.6251,100.0
2019-12-09 12:50:00,83.53,83.54,83.5,83.5,400.0,70.5913,70.5998,70.566,70.566,400.0
2019-12-09 13:00:00,83.49,83.49,83.41,83.42,900.0,70.5575,70.5575,70.4899,70.4984,900.0
2019-12-09 13:10:00,83.39,83.39,83.32,83.32,800.0,70.473,70.473,70.4139,70.4139,800.0
2019-12-09 13:20:00,83.36,83.36,83.25,83.25,1198.0,70.4477,70.4477,70.3547,70.3547,1198.0
2019-12-09 13:30:00,83.19,83.28,83.19,83.23,3194.0,70.304,70.3801,70.304,70.3378,3194.0
2019-12-09 13:40:00,83.2,83.26,83.2,83.23,1200.0,70.3124,70.3632,70.3124,70.3378,1200.0
2019-12-09 13:50:00,83.23,83.28,83.23,83.28,500.0,70.3378,70.3801,70.3378,70.3801,500.0
2019-12-09 14:00:00,83.31,83.32,83.22,83.24,1500.0,70.4054,70.4139,70.3293,70.3462,1500.0
2019-12-09 14:10:00,83.24,83.29,83.24,83.29,1400.0,70.3462,70.3885,70.3462,70.3885,1400.0
2019-12-09 14:20:00,83.29,83.3,83.19,83.19,1580.0,70.3885,70.397,70.304,70.304,1580.0
2019-12-09 14:30:00,83.19,83.21,83.15,83.15,800.0,70.304,70.3209,70.2702,70.2702,800.0
2019-12-09 14:40:00,83.12,83.12,83.07,83.08,1600.0,70.2448,70.2448,70.2026,70.211,1600.0
2019-12-09 14:50:00,83.07,83.1,83.06,83.08,1300.0,70.2026,70.2279,70.1941,70.211,1300.0
2019-12-09 15:00:00,83.07,83.07,83.01,83.01,3270.0,70.2026,70.2026,70.1519,70.1519,3270.0
2019-12-09 15:10:00,83.06,83.15,83.05,83.15,1800.0,70.1941,70.2702,70.1857,70.2702,1800.0
2019-12-09 15:20:00,83.15,83.15,83.12,83.12,2104.0,70.2702,70.2702,70.2448,70.2448,2104.0
2019-12-09 15:30:00,83.12,83.13,82.97,82.97,3100.0,70.2448,70.2533,70.1181,70.1181,3100.0
2019-12-09 15:40:00,82.98,83.09,82.92,83.09,2500.0,70.1265,70.2195,70.0758,70.2195,2500.0
2019-12-09 15:50:00,83.06,83.12,82.97,83.12,14858.0,70.1941,70.2448,70.1181,70.2448,14858.0
2019-12-10 09:30:00,83.26,83.26,83.05,83.05,600.0,70.3632,70.3632,70.1857,70.1857,600.0
2019-12-10 09:40:00,83.05,83.1,82.87,82.87,800.0,70.1857,70.2279,70.0336,70.0336,800.0
2019-12-10 09:50:00,82.89,82.95,82.72,82.72,1200.0,70.0505,70.1012,69.9068,69.9068,1200.0
2019-12-10 10:00:00,82.77,82.79,82.64,82.66,1900.0,69.9491,69.966,69.8392,69.8561,1900.0
2019-12-10 10:10:00,82.64,82.64,82.41,82.41,1900.0,69.8392,69.8392,69.6448,69.6448,1900.0
2019-12-10 10:20:00,82.42,82.42,82.21,82.21,2110.0,69.6533,69.6533,69.4758,69.4758,2110.0
2019-12-10 10:30:00,82.21,82.21,82.12,82.12,4600.0,69.4758,69.4758,69.3997,69.3997,4600.0
2019-12-10 10:40:00,82.15,82.36,82.1,82.35,1800.0,69.4251,69.6026,69.3828,69.5941,1800.0
2019-12-10 10:50:00,82.32,82.46,82.32,82.46,3700.0,69.5688,69.6871,69.5688,69.6871,3700.0
2019-12-10 11:00:00,82.46,82.51,82.43,82.5,1800.0,69.6871,69.7293,69.6617,69.7209,1800.0
2019-12-10 11:10:00,82.43,82.47,82.25,82.26,2400.0,69.6617,69.6955,69.5096,69.518,2400.0
2019-12-10 11:20:00,82.26,82.36,82.26,82.36,2898.0,69.518,69.6026,69.518,69.6026,2898.0
2019-12-10 11:30:00,82.4,82.53,82.34,82.53,2100.0,69.6364,69.7462,69.5857,69.7462,2100.0
2019-12-10 11:40:00,82.58,82.73,82.58,82.7,2357.0,69.7885,69.9152,69.7885,69.8899,2357.0
2019-12-10 11:50:00,82.71,82.75,82.62,82.64,7565.0,69.8983,69.9321,69.8223,69.8392,7565.0
2019-12-10 12:00:00,82.64,82.75,82.63,82.7,3901.0,69.8392,69.9321,69.8307,69.8899,3901.0
2019-12-10 12:10:00,82.71,82.71,82.66,82.66,500.0,69.8983,69.8983,69.8561,69.8561,500.0
2019-12-10 12:20:00,82.68,82.68,82.55,82.57,1300.0,69.873,69.873,69.7631,69.78,1300.0
2019-12-10 12:30:00,82.58,82.6,82.55,82.6,3000.0,69.7885,69.8054,69.7631,69.8054,3000.0
2019-12-10 12:40:00,82.59,82.6,82.59,82.6,1400.0,69.7969,69.8054,69.7969,69.8054,1400.0
2019-12-10 12:50:00,82.66,82.81,82.66,82.81,700.0,69.8561,69.9829,69.8561,69.9829,700.0
2019-12-10 13:00:00,82.83,82.83,82.67,82.67,900.0,69.9998,69.9998,69.8645,69.8645,900.0
2019-12-10 13:10:00,82.61,82.84,82.61,82.83,2028.0,69.8138,70.0082,69.8138,69.9998,2028.0
2019-12-10 13:20:00,82.84,82.84,82.82,82.84,6000.0,70.0082,70.0082,69.9913,70.0082,6000.0
2019-12-10 13:30:00,82.84,82.89,82.84,82.89,1100.0,70.0082,70.0505,70.0082,70.0505,1100.0
2019-12-10 13:40:00,82.89,82.89,82.87,82.87,200.0,70.0505,70.0505,70.0336,70.0336,200.0
2019-12-10 13:50:00,82.87,82.87,82.86,82.86,500.0,70.0336,70.0336,70.0251,70.0251,500.0
2019-12-10 14:00:00,82.87,82.98,82.86,82.98,700.0,70.0336,70.1265,70.0251,70.1265,700.0
2019-12-10 14:10:00,82.92,82.92,82.83,82.88,600.0,70.0758,70.0758,69.9998,70.042,600.0
2019-12-10 14:20:00,82.86,82.86,82.82,82.82,500.0,70.0251,70.0251,69.9913,69.9913,500.0
2019-12-10 14:30:00,82.81,82.81,82.74,82.74,300.0,69.9829,69.9829,69.9237,69.9237,300.0
2019-12-10 14:40:00,82.73,82.73,82.67,82.68,500.0,69.9152,69.9152,69.8645,69.873,500.0
2019-12-10 14:50:00,82.63,82.67,82.63,82.67,632.0,69.8307,69.8645,69.8307,69.8645,632.0
2019-12-10 15:00:00,82.69,82.74,82.64,82.64,800.0,69.8814,69.9237,69.8392,69.8392,800.0
2019-12-10 15:10:00,82.64,82.72,82.64,82.7,1110.0,69.8392,69.9068,69.8392,69.8899,1110.0
2019-12-10 15:20:00,82.65,82.7,82.65,82.67,1499.0,69.8476,69.8899,69.8476,69.8645,1499.0
2019-12-10 15:30:00,82.6,82.6,82.5,82.54,600.0,69.8054,69.8054,69.7209,69.7547,600.0
2019-12-10 15:40:00,82.57,82.68,82.56,82.68,3000.0,69.78,69.873,69.7716,69.873,3000.0
2019-12-10 15:50:00,82.71,82.71,82.62,82.71,6561.0,69.8983,69.8983,69.8223,69.8983,6561.0
2019-12-11 09:30:00,82.7,82.79,82.49,82.55,900.0,69.8899,69.966,69.7124,69.7631,900.0
2019-12-11 09:40:00,82.55,82.55,82.4,82.44,4549.0,69.7631,69.7631,69.6364,69.6702,4549.0
2019-12-11 09:50:00,82.46,82.55,82.4,82.4,8648.0,69.6871,69.7631,69.6364,69.6364,8648.0
2019-12-11 10:00:00,82.4,82.4,82.24,82.26,5526.0,69.6364,69.6364,69.5011,69.518,5526.0
2019-12-11 10:10:00,82.29,82.44,82.29,82.33,5594.0,69.5434,69.6702,69.5434,69.5772,5594.0
2019-12-11 10:20:00,82.31,82.31,82.16,82.24,1300.0,69.5603,69.5603,69.4335,69.5011,1300.0
2019-12-11 10:30:00,82.28,82.28,82.18,82.18,600.0,69.535,69.535,69.4504,69.4504,600.0
2019-12-11 10:40:00,82.25,82.25,82.18,82.18,400.0,69.5096,69.5096,69.4504,69.4504,400.0
2019-12-11 10:50:00,82.17,82.17,82.13,82.13,400.0,69.442,69.442,69.4082,69.4082,400.0
2019-12-11 11:00:00,82.1,82.11,82.05,82.05,374.0,69.3828,69.3913,69.3406,69.3406,374.0
2019-12-11 11:10:00,82.0,82.0,81.87,81.87,600.0,69.2983,69.2983,69.1885,69.1885,600.0
2019-12-11 11:20:00,81.84,81.84,81.61,81.61,900.0,69.1631,69.1631,68.9687,68.9687,900.0
2019-12-11 11:30:00,81.54,81.56,81.24,81.28,1700.0,68.9096,68.9265,68.656,68.6898,1700.0
2019-12-11 11:40:00,81.3,81.37,81.29,81.37,1700.0,68.7068,68.7659,68.6983,68.7659,1700.0
2019-12-11 11:50:00,81.41,81.53,81.34,81.35,6735.0,68.7997,68.9011,68.7406,68.749,6735.0
2019-12-11 12:00:00,81.23,81.33,81.23,81.29,1800.0,68.6476,68.7321,68.6476,68.6983,1800.0
2019-12-11 12:10:00,81.22,81.22,81.09,81.12,800.0,68.6391,68.6391,68.5293,68.5546,800.0
2019-12-11 12:20:00,81.07,81.12,80.97,80.99,1754.0,68.5124,68.5546,68.4279,68.4448,1754.0
2019-12-11 12:30:00,81.02,81.12,81.0,81.12,1000.0,68.4701,68.5546,68.4532,68.5546,1000.0
2019-12-11 12:40:00,81.11,81.13,80.9,80.9,4702.0,68.5462,68.5631,68.3687,68.3687,4702.0
2019-12-11 12:50:00,80.82,80.92,80.82,80.88,1296.0,68.3011,68.3856,68.3011,68.3518,1296.0
2019-12-11 13:00:00,80.85,80.97,80.85,80.92,830.0,68.3265,68.4279,68.3265,68.3856,830.0
2019-12-11 13:10:00,80.88,80.91,80.7,80.7,600.0,68.3518,68.3772,68.1997,68.1997,600.0
2019-12-11 13:20:00,80.59,80.68,80.57,80.6,1300.0,68.1067,68.1828,68.0898,68.1152,1300.0
2019-12-11 13:30:00,80.6,80.74,80.56,80.68,3772.0,68.1152,68.2335,68.0814,68.1828,3772.0
2019-12-11 13:40:00,80.68,80.75,80.62,80.66,3858.0,68.1828,68.2419,68.1321,68.1659,3858.0
2019-12-11 13:50:00,80.69,80.92,80.68,80.92,2100.0,68.1912,68.3856,68.1828,68.3856,2100.0
2019-12-11 14:00:00,80.91,81.14,80.86,81.04,7450.0,68.3772,68.5715,68.3349,68.487,7450.0
2019-12-11 14:10:00,81.08,81.26,81.08,81.26,1605.0,68.5208,68.6729,68.5208,68.6729,1605.0
2019-12-11 14:20:00,81.36,81.4,81.32,81.33,3723.0,68.7575,68.7913,68.7237,68.7321,3723.0
2019-12-11 14:30:00,81.39,81.42,81.37,81.37,1600.0,68.7828,68.8082,68.7659,68.7659,1600.0
2019-12-11 14:40:00,81.38,81.38,81.16,81.23,1623.0,68.7744,68.7744,68.5884,68.6476,1623.0
2019-12-11 14:50:00,81.29,81.36,81.26,81.26,700.0,68.6983,68.7575,68.6729,68.6729,700.0
2019-12-11 15:00:00,81.3,81.31,81.22,81.31,800.0,68.7068,68.7152,68.6391,68.7152,800.0
2019-12-11 15:10:00,81.2,81.2,81.15,81.15,300.0,68.6222,68.6222,68.58,68.58,300.0
2019-12-11 15:20:00,81.16,81.17,81.11,81.17,1281.0,68.5884,68.5969,68.5462,68.5969,1281.0
2019-12-11 15:30:00,81.17,81.25,81.17,81.2,1583.0,68.5969,68.6645,68.5969,68.6222,1583.0
2019-12-11 15:40:00,81.15,81.15,80.86,80.86,1516.0,68.58,68.58,68.3349,68.3349,1516.0
2019-12-11 15:50:00,80.86,81.22,80.86,81.2,16714.0,68.3349,68.6391,68.3349,68.6222,16714.0
2019-12-12 09:30:00,81.06,81.24,81.0,81.17,610.0,68.5039,68.656,68.4532,68.5969,610.0
2019-12-12 09:40:00,81.27,81.27,81.11,81.23,721.0,68.6814,68.6814,68.5462,68.6476,721.0
2019-12-12 09:50:00,81.23,81.4,81.23,81.36,5265.0,68.6476,68.7913,68.6476,68.7575,5265.0
2019-12-12 10:00:00,81.4,81.4,81.13,81.13,1205.0,68.7913,68.7913,68.5631,68.5631,1205.0
2019-12-12 10:10:00,80.88,81.07,80.75,80.77,1200.0,68.3518,68.5124,68.2419,68.2588,1200.0
2019-12-12 10:20:00,80.56,80.58,80.49,80.49,1100.0,68.0814,68.0983,68.0222,68.0222,1100.0
2019-12-12 10:30:00,80.56,80.61,80.52,80.57,1300.0,68.0814,68.1236,68.0476,68.0898,1300.0
2019-12-12 10:40:00,80.55,80.56,80.23,80.24,1200.0,68.0729,68.0814,67.8025,67.8109,1200.0
2019-12-12 10:50:00,80.25,80.52,80.2,80.37,2400.0,67.8194,68.0476,67.7771,67.9208,2400.0
2019-12-12 11:00:00,80.36,80.45,80.31,80.45,900.0,67.9124,67.9884,67.8701,67.9884,900.0
2019-12-12 11:10:00,80.31,80.33,80.21,80.21,700.0,67.8701,67.887,67.7856,67.7856,700.0
2019-12-12 11:20:00,80.07,80.09,79.96,80.04,1022.0,67.6673,67.6842,67.5743,67.6419,1022.0
2019-12-12 11:30:00,80.13,80.13,79.74,79.74,1100.0,67.718,67.718,67.3884,67.3884,1100.0
2019-12-12 11:40:00,79.72,79.73,79.55,79.55,2200.0,67.3715,67.3799,67.2278,67.2278,2200.0
2019-12-12 11:50:00,79.5,79.54,79.36,79.5,4638.0,67.1856,67.2194,67.0673,67.1856,4638.0
2019-12-12 12:00:00,79.52,79.58,79.45,79.58,500.0,67.2025,67.2532,67.1433,67.2532,500.0
2019-12-12 12:10:00,79.62,79.66,79.62,79.65,500.0,67.287,67.3208,67.287,67.3123,500.0
2019-12-12 12:20:00,79.8,79.86,79.79,79.8,700.0,67.4391,67.4898,67.4306,67.4391,700.0
2019-12-12 12:30:00,79.78,79.84,79.78,79.84,300.0,67.4222,67.4729,67.4222,67.4729,300.0
2019-12-12 12:40:00,79.95,79.97,79.95,79.97,600.0,67.5659,67.5828,67.5659,67.5828,600.0
2019-12-12 12:50:00,79.94,79.94,79.87,79.87,400.0,67.5574,67.5574,67.4983,67.4983,400.0
2019-12-12 13:00:00,79.84,79.92,79.84,79.87,1400.0,67.4729,67.5405,67.4729,67.4983,1400.0
2019-12-12 13:10:00,79.85,79.85,79.78,79.78,200.0,67.4814,67.4814,67.4222,67.4222,200.0
2019-12-12 13:20:00,79.72,79.72,79.68,79.68,200.0,67.3715,67.3715,67.3377,67.3377,200.0
2019-12-12 13:30:00,79.65,79.65,79.57,79.57,600.0,67.3123,67.3123,67.2447,67.2447,600.0
2019-12-12 13:40:00,79.62,79.62,79.55,79.55,200.0,67.287,67.287,67.2278,67.2278,200.0
2019-12-12 13:50:00,79.46,79.55,79.46,79.48,3100.0,67.1518,67.2278,67.1518,67.1687,3100.0
2019-12-12 14:00:00,79.49,79.49,79.38,79.38,500.0,67.1771,67.1771,67.0842,67.0842,500.0
2019-12-12 14:10:00,79.43,79.43,79.36,79.37,2618.0,67.1264,67.1264,67.0673,67.0757,2618.0
2019-12-12 14:20:00,79.4,79.4,79.34,79.34,6949.0,67.1011,67.1011,67.0504,67.0504,6949.0
2019-12-12 14:30:00,79.28,79.6,79.28,79.33,3800.0,66.9996,67.2701,66.9996,67.0419,3800.0
2019-12-12 14:40:00,79.27,79.27,79.09,79.11,2500.0,66.9912,66.9912,66.8391,66.856,2500.0
2019-12-12 14:50:00,79.09,79.12,79.03,79.12,2800.0,66.8391,66.8644,66.7884,66.8644,2800.0
2019-12-12 15:00:00,79.25,79.29,79.24,79.29,400.0,66.9743,67.0081,66.9658,67.0081,400.0
2019-12-12 15:10:00,79.38,79.41,79.26,79.31,1700.0,67.0842,67.1095,66.9827,67.025,1700.0
2019-12-12 15:20:00,79.31,79.31,79.16,79.25,4939.0,67.025,67.025,66.8982,66.9743,4939.0
2019-12-12 15:30:00,79.26,79.26,79.1,79.21,2499.0,66.9827,66.9827,66.8475,66.9405,2499.0
2019-12-12 15:40:00,79.26,79.3,79.23,79.25,3136.0,66.9827,67.0165,66.9574,66.9743,3136.0
2019-12-12 15:50:00,79.29,79.29,79.09,79.16,6873.0,67.0081,67.0081,66.8391,66.8982,6873.0
2019-12-13 09:30:00,79.08,79.68,78.99,79.68,300.0,66.8306,67.3377,66.7546,67.3377,300.0
2019-12-13 09:40:00,79.49,79.49,78.89,78.89,500.0,67.1771,67.1771,66.6701,66.6701,500.0
2019-12-13 09:50:00,78.98,79.02,78.92,78.92,600.0,66.7461,66.7799,66.6954,66.6954,600.0
2019-12-13 10:00:00,78.83,78.83,78.27,78.27,2050.0,66.6194,66.6194,66.1461,66.1461,2050.0
2019-12-13 10:10:00,78.26,78.26,77.83,77.83,11096.0,66.1376,66.1376,65.7742,65.7742,11096.0
2019-12-13 10:20:00,77.81,78.29,77.78,78.29,4489.0,65.7573,66.163,65.732,66.163,4489.0
2019-12-13 10:30:00,78.35,78.52,78.33,78.51,1900.0,66.2137,66.3574,66.1968,66.3489,1900.0
2019-12-13 10:40:00,78.53,78.61,78.41,78.6,3335.0,66.3658,66.4334,66.2644,66.425,3335.0
2019-12-13 10:50:00,78.61,78.68,78.58,78.62,1300.0,66.4334,66.4926,66.4081,66.4419,1300.0
2019-12-13 11:00:00,78.56,78.58,78.35,78.41,900.0,66.3912,66.4081,66.2137,66.2644,900.0
2019-12-13 11:10:00,78.45,78.53,78.32,78.47,4200.0,66.2982,66.3658,66.1883,66.3151,4200.0
2019-12-13 11:20:00,78.5,78.5,78.42,78.45,500.0,66.3405,66.3405,66.2729,66.2982,500.0
2019-12-13 11:30:00,78.4,78.4,78.23,78.23,9302.0,66.256,66.256,66.1123,66.1123,9302.0
2019-12-13 11:40:00,78.2,78.36,78.2,78.31,3507.0,66.0869,66.2222,66.0869,66.1799,3507.0
2019-12-13 11:50:00,78.3,78.4,78.17,78.17,4703.0,66.1714,66.256,66.0616,66.0616,4703.0
2019-12-13 12:00:00,78.17,78.24,78.17,78.22,20344.0,66.0616,66.1207,66.0616,66.1038,20344.0
2019-12-13 12:10:00,78.31,78.35,78.21,78.21,800.0,66.1799,66.2137,66.0954,66.0954,800.0
2019-12-13 12:20:00,78.24,78.24,78.08,78.11,1603.0,66.1207,66.1207,65.9855,66.0109,1603.0
2019-12-13 12:30:00,78.08,78.1,78.0,78.0,1496.0,65.9855,66.0024,65.9179,65.9179,1496.0
2019-12-13 12:40:00,78.1,78.1,78.03,78.05,1500.0,66.0024,66.0024,65.9433,65.9602,1500.0
2019-12-13 12:50:00,78.02,78.11,78.01,78.11,18742.0,65.9348,66.0109,65.9264,66.0109,18742.0
2019-12-13 13:00:00,78.12,78.29,78.1,78.28,1400.0,66.0193,66.163,66.0024,66.1545,1400.0
2019-12-13 13:10:00,78.3,78.3,78.11,78.11,2300.0,66.1714,66.1714,66.0109,66.0109,2300.0
2019-12-13 13:20:00,78.12,78.12,77.97,77.97,1600.0,66.0193,66.0193,65.8926,65.8926,1600.0
2019-12-13 13:30:00,77.89,77.99,77.89,77.95,1500.0,65.825,65.9095,65.825,65.8757,1500.0
2019-12-13 13:40:00,77.94,78.0,77.94,77.97,11402.0,65.8672,65.9179,65.8672,65.8926,11402.0
2019-12-13 13:50:00,77.98,78.0,77.91,78.0,2584.0,65.901,65.9179,65.8419,65.9179,2584.0
2019-12-13 14:00:00,78.0,78.0,77.96,78.0,28089.0,65.9179,65.9179,65.8841,65.9179,28089.0
2019-12-13 14:10:00,78.0,78.16,78.0,78.1,13944.0,65.9179,66.0531,65.9179,66.0024,13944.0
2019-12-13 14:20:00,78.09,78.15,77.98,78.03,2480.0,65.994,66.0447,65.901,65.9433,2480.0
2019-12-13 14:30:00,77.94,78.11,77.94,78.09,6030.0,65.8672,66.0109,65.8672,65.994,6030.0
2019-12-13 14:40:00,78.09,78.18,78.04,78.18,1600.0,65.994,66.07,65.9517,66.07,1600.0
2019-12-13 14:50:00,78.18,78.18,78.1,78.13,1600.0,66.07,66.07,66.0024,66.0278,1600.0
2019-12-13 15:00:00,78.13,78.23,78.13,78.2,4481.0,66.0278,66.1123,66.0278,66.0869,4481.0
2019-12-13 15:10:00,78.21,78.25,78.16,78.23,3196.0,66.0954,66.1292,66.0531,66.1123,3196.0
2019-12-13 15:20:00,78.22,78.22,78.14,78.17,2400.0,66.1038,66.1038,66.0362,66.0616,2400.0
2019-12-13 15:30:00,78.16,78.25,78.15,78.21,5918.0,66.0531,66.1292,66.0447,66.0954,5918.0
2019-12-13 15:40:00,78.23,78.32,78.23,78.32,4498.0,66.1123,66.1883,66.1123,66.1883,4498.0
2019-12-13 15:50:00,78.31,78.76,78.31,78.68,24383.0,66.1799,66.5602,66.1799,66.4926,24383.0
2019-12-16 09:30:00,78.6,78.6,78.38,78.4,800.0,66.425,66.425,66.2391,66.256,800.0
2019-12-16 09:40:00,78.27,78.33,77.9,77.9,2120.0,66.1461,66.1968,65.8334,65.8334,2120.0
2019-12-16 09:50:00,77.87,78.0,77.87,77.88,4700.0,65.8081,65.9179,65.8081,65.8165,4700.0
2019-12-16 10:00:00,77.91,78.0,77.87,77.93,4200.0,65.8419,65.9179,65.8081,65.8588,4200.0
2019-12-16 10:10:00,77.87,77.91,77.73,77.76,2466.0,65.8081,65.8419,65.6897,65.7151,2466.0
2019-12-16 10:20:00,77.74,77.86,77.74,77.81,900.0,65.6982,65.7996,65.6982,65.7573,900.0
2019-12-16 10:30:00,77.82,77.9,77.79,77.9,2000.0,65.7658,65.8334,65.7404,65.8334,2000.0
2019-12-16 10:40:00,77.93,78.18,77.9,77.99,3100.0,65.8588,66.07,65.8334,65.9095,3100.0
2019-12-16 10:50:00,78.02,78.33,77.99,78.25,2787.0,65.9348,66.1968,65.9095,66.1292,2787.0
2019-12-16 11:00:00,78.33,78.33,78.17,78.18,3126.0,66.1968,66.1968,66.0616,66.07,3126.0
2019-12-16 11:10:00,78.23,78.4,78.23,78.4,2800.0,66.1123,66.256,66.1123,66.256,2800.0
2019-12-16 11:20:00,78.37,78.44,78.35,78.4,2700.0,66.2306,66.2898,66.2137,66.256,2700.0
2019-12-16 11:30:00,78.32,78.32,78.16,78.23,1600.0,66.1883,66.1883,66.0531,66.1123,1600.0
2019-12-16 11:40:00,78.3,78.43,78.29,78.4,1800.0,66.1714,66.2813,66.163,66.256,1800.0
2019-12-16 11:50:00,78.45,78.63,78.45,78.63,8681.0,66.2982,66.4503,66.2982,66.4503,8681.0
2019-12-16 12:00:00,78.63,78.63,78.45,78.46,3800.0,66.4503,66.4503,66.2982,66.3067,3800.0
2019-12-16 12:10:00,78.5,78.52,78.44,78.44,1100.0,66.3405,66.3574,66.2898,66.2898,1100.0
2019-12-16 12:20:00,78.48,78.5,78.35,78.35,1000.0,66.3236,66.3405,66.2137,66.2137,1000.0
2019-12-16 12:30:00,78.35,78.35,78.17,78.17,6900.0,66.2137,66.2137,66.0616,66.0616,6900.0
2019-12-16 12:40:00,78.14,78.22,78.12,78.21,4143.0,66.0362,66.1038,66.0193,66.0954,4143.0
2019-12-16 12:50:00,78.19,78.24,78.19,78.2,3744.0,66.0785,66.1207,66.0785,66.0869,3744.0
2019-12-16 13:00:00,78.2,78.25,78.17,78.25,900.0,66.0869,66.1292,66.0616,66.1292,900.0
2019-12-16 13:10:00,78.24,78.26,78.22,78.26,1000.0,66.1207,66.1376,66.1038,66.1376,1000.0
2019-12-16 13:20:00,78.25,78.33,78.25,78.33,700.0,66.1292,66.1968,66.1292,66.1968,700.0
2019-12-16 13:30:00,78.38,78.39,78.31,78.31,1035.0,66.2391,66.2475,66.1799,66.1799,1035.0
2019-12-16 13:40:00,78.35,78.46,78.29,78.46,2000.0,66.2137,66.3067,66.163,66.3067,2000.0
2019-12-16 13:50:00,78.53,78.53,78.48,78.51,3184.0,66.3658,66.3658,66.3236,66.3489,3184.0
2019-12-16 14:00:00,78.56,78.56,78.49,78.54,1300.0,66.3912,66.3912,66.332,66.3743,1300.0
2019-12-16 14:10:00,78.51,78.51,78.42,78.42,500.0,66.3489,66.3489,66.2729,66.2729,500.0
2019-12-16 14:20:00,78.41,78.49,78.37,78.48,1400.0,66.2644,66.332,66.2306,66.3236,1400.0
2019-12-16 14:30:00,78.51,78.55,78.49,78.49,900.0,66.3489,66.3827,66.332,66.332,900.0
2019-12-16 14:40:00,78.52,78.52,78.43,78.47,1966.0,66.3574,66.3574,66.2813,66.3151,1966.0
2019-12-16 14:50:00,78.46,78.68,78.44,78.68,3875.0,66.3067,66.4926,66.2898,66.4926,3875.0
2019-12-16 15:00:00,78.67,78.73,78.65,78.68,5921.0,66.4841,66.5348,66.4672,66.4926,5921.0
2019-12-16 15:10:00,78.68,78.74,78.67,78.7,5742.0,66.4926,66.5433,66.4841,66.5095,5742.0
2019-12-16 15:20:00,78.72,78.86,78.72,78.86,3884.0,66.5264,66.6447,66.5264,66.6447,3884.0
2019-12-16 15:30:00,78.86,78.96,78.83,78.94,4520.0,66.6447,66.7292,66.6194,66.7123,4520.0
2019-12-16 15:40:00,78.92,78.92,78.78,78.87,6382.0,66.6954,66.6954,66.5771,66.6532,6382.0
2019-12-16 15:50:00,78.88,78.93,78.65,78.67,16841.0,66.6616,66.7039,66.4672,66.4841,16841.0
2019-12-17 09:30:00,79.05,79.23,78.92,78.92,6785.0,66.8053,66.9574,66.6954,66.6954,6785.0
2019-12-17 09:40:00,78.95,79.01,78.36,78.53,1742.0,66.7208,66.7715,66.2222,66.3658,1742.0
2019-12-17 09:50:00,78.5,78.64,78.45,78.45,2400.0,66.3405,66.4588,66.2982,66.2982,2400.0
2019-12-17 10:00:00,78.53,78.53,78.38,78.45,1100.0,66.3658,66.3658,66.2391,66.2982,1100.0
2019-12-17 10:10:00,78.4,78.4,78.29,78.38,800.0,66.256,66.256,66.163,66.2391,800.0
2019-12-17 10:20:00,78.39,78.6,78.38,78.58,1700.0,66.2475,66.425,66.2391,66.4081,1700.0
2019-12-17 10:30:00,78.67,78.67,78.4,78.5,3918.0,66.4841,66.4841,66.256,66.3405,3918.0
2019-12-17 10:40:00,78.5,78.55,78.47,78.52,1300.0,66.3405,66.3827,66.3151,66.3574,1300.0
2019-12-17 10:50:00,78.47,78.47,78.32,78.32,1900.0,66.3151,66.3151,66.1883,66.1883,1900.0
2019-12-17 11:00:00,78.32,78.35,78.27,78.28,1400.0,66.1883,66.2137,66.1461,66.1545,1400.0
2019-12-17 11:10:00,78.25,78.33,78.19,78.19,800.0,66.1292,66.1968,66.0785,66.0785,800.0
2019-12-17 11:20:00,78.2,78.29,78.2,78.27,1600.0,66.0869,66.163,66.0869,66.1461,1600.0
2019-12-17 11:30:00,78.24,78.32,78.22,78.3,2000.0,66.1207,66.1883,66.1038,66.1714,2000.0
2019-12-17 11:40:00,78.3,78.34,78.26,78.3,1200.0,66.1714,66.2053,66.1376,66.1714,1200.0
2019-12-17 11:50:00,78.29,78.36,78.29,78.29,1200.0,66.163,66.2222,66.163,66.163,1200.0
2019-12-17 12:00:00,78.3,78.32,78.24,78.28,1600.0,66.1714,66.1883,66.1207,66.1545,1600.0
2019-12-17 12:10:00,78.25,78.27,78.21,78.27,4234.0,66.1292,66.1461,66.0954,66.1461,4234.0
2019-12-17 12:20:00,78.25,78.27,78.22,78.27,1300.0,66.1292,66.1461,66.1038,66.1461,1300.0
2019-12-17 12:30:00,78.26,78.26,78.1,78.12,2000.0,66.1376,66.1376,66.0024,66.0193,2000.0
2019-12-17 12:40:00,78.15,78.23,78.15,78.19,900.0,66.0447,66.1123,66.0447,66.0785,900.0
2019-12-17 12:50:00,78.14,78.19,78.11,78.15,1200.0,66.0362,66.0785,66.0109,66.0447,1200.0
2019-12-17 13:00:00,78.15,78.15,78.0,78.0,1425.0,66.0447,66.0447,65.9179,65.9179,1425.0
2019-12-17 13:10:00,77.95,78.02,77.95,77.96,700.0,65.8757,65.9348,65.8757,65.8841,700.0
2019-12-17 13:20:00,77.9,77.9,77.86,77.87,900.0,65.8334,65.8334,65.7996,65.8081,900.0
2019-12-17 13:30:00,77.84,77.84,77.74,77.76,900.0,65.7827,65.7827,65.6982,65.7151,900.0
2019-12-17 13:40:00,77.8,77.85,77.8,77.83,1100.0,65.7489,65.7912,65.7489,65.7742,1100.0
2019-12-17 13:50:00,77.78,77.78,77.7,77.7,400.0,65.732,65.732,65.6644,65.6644,400.0
2019-12-17 14:00:00,77.69,77.72,77.55,77.7,1846.0,65.6559,65.6813,65.5376,65.6644,1846.0
2019-12-17 14:10:00,77.68,77.68,77.58,77.67,3228.0,65.6475,65.6475,65.563,65.639,3228.0
2019-12-17 14:20:00,77.6,77.65,77.6,77.65,200.0,65.5799,65.6221,65.5799,65.6221,200.0
2019-12-17 14:30:00,77.72,77.72,77.65,77.67,1200.0,65.6813,65.6813,65.6221,65.639,1200.0
2019-12-17 14:40:00,77.71,77.75,77.63,77.73,2600.0,65.6728,65.7066,65.6052,65.6897,2600.0
2019-12-17 14:50:00,77.79,77.79,77.72,77.73,1400.0,65.7404,65.7404,65.6813,65.6897,1400.0
2019-12-17 15:00:00,77.72,77.72,77.59,77.61,1800.0,65.6813,65.6813,65.5714,65.5883,1800.0
2019-12-17 15:10:00,77.57,77.61,77.56,77.57,2057.0,65.5545,65.5883,65.5461,65.5545,2057.0
2019-12-17 15:20:00,77.58,77.61,77.53,77.54,3340.0,65.563,65.5883,65.5207,65.5292,3340.0
2019-12-17 15:30:00,77.53,77.55,77.45,77.45,4200.0,65.5207,65.5376,65.4531,65.4531,4200.0
2019-12-17 15:40:00,77.44,77.46,77.29,77.3,5717.0,65.4447,65.4616,65.3179,65.3263,5717.0
2019-12-17 15:50:00,77.32,77.42,77.24,77.42,9310.0,65.3432,65.4278,65.2756,65.4278,9310.0
2019-12-18 09:30:00,76.83,77.49,76.83,77.49,4363.0,64.9291,65.4869,64.9291,65.4869,4363.0
2019-12-18 09:40:00,77.63,77.63,77.29,77.34,2737.0,65.6052,65.6052,65.3179,65.3601,2737.0
2019-12-18 09:50:00,77.14,77.51,77.14,77.39,2100.0,65.1911,65.5038,65.1911,65.4024,2100.0
2019-12-18 10:00:00,77.34,77.6,77.34,77.57,900.0,65.3601,65.5799,65.3601,65.5545,900.0
2019-12-18 10:10:00,77.58,77.84,77.58,77.79,1200.0,65.563,65.7827,65.563,65.7404,1200.0
2019-12-18 10:20:00,77.84,77.9,77.75,77.8,11243.0,65.7827,65.8334,65.7066,65.7489,11243.0
2019-12-18 10:30:00,77.85,77.97,77.72,77.97,1200.0,65.7912,65.8926,65.6813,65.8926,1200.0
2019-12-18 10:40:00,77.97,78.03,77.93,78.03,3410.0,65.8926,65.9433,65.8588,65.9433,3410.0
2019-12-18 10:50:00,77.95,78.01,77.86,77.86,2085.0,65.8757,65.9264,65.7996,65.7996,2085.0
2019-12-18 11:00:00,77.85,77.91,77.84,77.87,1800.0,65.7912,65.8419,65.7827,65.8081,1800.0
2019-12-18 11:10:00,77.86,77.97,77.82,77.97,1314.0,65.7996,65.8926,65.7658,65.8926,1314.0
2019-12-18 11:20:00,77.95,78.08,77.94,78.08,1392.0,65.8757,65.9855,65.8672,65.9855,1392.0
2019-12-18 11:30:00,78.06,78.18,78.03,78.03,1400.0,65.9686,66.07,65.9433,65.9433,1400.0
2019-12-18 11:40:00,78.05,78.2,78.05,78.16,3698.0,65.9602,66.0869,65.9602,66.0531,3698.0
2019-12-18 11:50:00,78.15,78.38,78.13,78.35,11313.0,66.0447,66.2391,66.0278,66.2137,11313.0
2019-12-18 12:00:00,78.39,78.44,78.36,78.36,2072.0,66.2475,66.2898,66.2222,66.2222,2072.0
2019-12-18 12:10:00,78.34,78.37,78.31,78.31,600.0,66.2053,66.2306,66.1799,66.1799,600.0
2019-12-18 12:20:00,78.27,78.28,78.23,78.28,1600.0,66.1461,66.1545,66.1123,66.1545,1600.0
2019-12-18 12:30:00,78.28,78.4,78.27,78.4,2700.0,66.1545,66.256,66.1461,66.256,2700.0
2019-12-18 12:40:00,78.42,78.42,78.32,78.39,700.0,66.2729,66.2729,66.1883,66.2475,700.0
2019-12-18 12:50:00,78.42,78.42,78.37,78.37,600.0,66.2729,66.2729,66.2306,66.2306,600.0
2019-12-18 13:00:00,78.41,78.47,78.41,78.46,300.0,66.2644,66.3151,66.2644,66.3067,300.0
2019-12-18 13:10:00,78.46,78.47,78.42,78.44,800.0,66.3067,66.3151,66.2729,66.2898,800.0
2019-12-18 13:20:00,78.5,78.5,78.38,78.45,900.0,66.3405,66.3405,66.2391,66.2982,900.0
2019-12-18 13:30:00,78.49,78.56,78.49,78.54,900.0,66.332,66.3912,66.332,66.3743,900.0
2019-12-18 13:40:00,78.59,78.62,78.56,78.56,800.0,66.4165,66.4419,66.3912,66.3912,800.0
2019-12-18 13:50:00,78.57,78.57,78.54,78.56,420.0,66.3996,66.3996,66.3743,66.3912,420.0
2019-12-18 14:00:00,78.55,78.66,78.54,78.6,900.0,66.3827,66.4757,66.3743,66.425,900.0
2019-12-18 14:10:00,78.62,78.62,78.51,78.51,700.0,66.4419,66.4419,66.3489,66.3489,700.0
2019-12-18 14:20:00,78.58,78.63,78.56,78.59,1000.0,66.4081,66.4503,66.3912,66.4165,1000.0
2019-12-18 14:30:00,78.56,78.59,78.5,78.5,1142.0,66.3912,66.4165,66.3405,66.3405,1142.0
2019-12-18 14:40:00,78.48,78.56,78.48,78.51,900.0,66.3236,66.3912,66.3236,66.3489,900.0
2019-12-18 14:50:00,78.52,78.57,78.5,78.57,1600.0,66.3574,66.3996,66.3405,66.3996,1600.0
2019-12-18 15:00:00,78.61,78.66,78.61,78.63,1000.0,66.4334,66.4757,66.4334,66.4503,1000.0
2019-12-18 15:10:00,78.62,78.62,78.55,78.61,2600.0,66.4419,66.4419,66.3827,66.4334,2600.0
2019-12-18 15:20:00,78.61,78.62,78.55,78.59,2100.0,66.4334,66.4419,66.3827,66.4165,2100.0
2019-12-18 15:30:00,78.59,78.61,78.4,78.5,2900.0,66.4165,66.4334,66.256,66.3405,2900.0
2019-12-18 15:40:00,78.54,78.55,78.34,78.34,5880.0,66.3743,66.3827,66.2053,66.2053,5880.0
2019-12-18 15:50:00,78.37,78.44,78.31,78.4,9602.0,66.2306,66.2898,66.1799,66.256,9602.0
2019-12-19 09:30:00,78.56,78.65,77.99,78.56,8300.0,66.3912,66.4672,65.9095,66.3912,8300.0
2019-12-19 09:40:00,78.49,78.79,78.49,78.79,1512.0,66.332,66.5855,66.332,66.5855,1512.0
2019-12-19 09:50:00,78.99,79.19,78.87,79.18,2794.0,66.7546,66.9236,66.6532,66.9151,2794.0
2019-12-19 10:00:00,79.28,79.28,79.02,79.09,2000.0,66.9996,66.9996,66.7799,66.8391,2000.0
2019-12-19 10:10:00,79.12,79.15,78.94,78.94,1108.0,66.8644,66.8898,66.7123,66.7123,1108.0
2019-12-19 10:20:00,79.13,79.19,79.1,79.1,4856.0,66.8729,66.9236,66.8475,66.8475,4856.0
2019-12-19 10:30:00,79.12,79.15,78.99,79.05,3607.0,66.8644,66.8898,66.7546,66.8053,3607.0
2019-12-19 10:40:00,79.05,79.24,79.05,79.12,2089.0,66.8053,66.9658,66.8053,66.8644,2089.0
2019-12-19 10:50:00,79.01,79.14,79.01,79.09,1100.0,66.7715,66.8813,66.7715,66.8391,1100.0
2019-12-19 11:00:00,79.08,79.14,79.08,79.14,500.0,66.8306,66.8813,66.8306,66.8813,500.0
2019-12-19 11:10:00,79.21,79.29,79.19,79.29,500.0,66.9405,67.0081,66.9236,67.0081,500.0
2019-12-19 11:20:00,79.29,79.29,79.23,79.23,200.0,67.0081,67.0081,66.9574,66.9574,200.0
2019-12-19 11:30:00,79.25,79.25,79.18,79.25,600.0,66.9743,66.9743,66.9151,66.9743,600.0
2019-12-19 11:40:00,79.25,79.27,79.22,79.24,800.0,66.9743,66.9912,66.9489,66.9658,800.0
2019-12-19 11:50:00,79.19,79.23,79.16,79.23,905.0,66.9236,66.9574,66.8982,66.9574,905.0
2019-12-19 12:00:00,79.28,79.38,79.27,79.35,2100.0,66.9996,67.0842,66.9912,67.0588,2100.0
2019-12-19 12:10:00,79.34,79.36,79.15,79.17,800.0,67.0504,67.0673,66.8898,66.9067,800.0
2019-12-19 12:20:00,79.23,79.28,79.22,79.27,740.0,66.9574,66.9996,66.9489,66.9912,740.0
2019-12-19 12:30:00,79.29,79.29,79.25,79.29,300.0,67.0081,67.0081,66.9743,67.0081,300.0
2019-12-19 12:40:00,79.24,79.25,79.24,79.25,400.0,66.9658,66.9743,66.9658,66.9743,400.0
2019-12-19 12:50:00,79.26,79.28,79.25,79.25,700.0,66.9827,66.9996,66.9743,66.9743,700.0
2019-12-19 13:00:00,79.24,79.25,79.2,79.2,600.0,66.9658,66.9743,66.932,66.932,600.0
2019-12-19 13:10:00,79.16,79.19,79.11,79.11,1707.0,66.8982,66.9236,66.856,66.856,1707.0
2019-12-19 13:20:00,79.04,79.05,79.04,79.05,540.0,66.7968,66.8053,66.7968,66.8053,540.0
2019-12-19 13:30:00,78.99,79.1,78.98,79.09,671.0,66.7546,66.8475,66.7461,66.8391,671.0
2019-12-19 13:40:00,79.04,79.09,79.02,79.09,700.0,66.7968,66.8391,66.7799,66.8391,700.0
2019-12-19 13:50:00,79.05,79.06,79.04,79.06,2044.0,66.8053,66.8137,66.7968,66.8137,2044.0
2019-12-19 14:00:00,79.05,79.08,79.0,79.06,2405.0,66.8053,66.8306,66.763,66.8137,2405.0
2019-12-19 14:10:00,79.0,79.0,78.82,78.88,2600.0,66.763,66.763,66.6109,66.6616,2600.0
2019-12-19 14:20:00,78.89,79.02,78.89,78.97,1267.0,66.6701,66.7799,66.6701,66.7377,1267.0
2019-12-19 14:30:00,78.95,79.14,78.95,79.14,500.0,66.7208,66.8813,66.7208,66.8813,500.0
2019-12-19 14:40:00,79.19,79.2,79.1,79.1,474.0,66.9236,66.932,66.8475,66.8475,474.0
2019-12-19 14:50:00,79.11,79.11,79.01,79.01,900.0,66.856,66.856,66.7715,66.7715,900.0
2019-12-19 15:00:00,78.98,79.01,78.98,79.01,1484.0,66.7461,66.7715,66.7461,66.7715,1484.0
2019-12-19 15:10:00,79.04,79.04,78.93,78.93,991.0,66.7968,66.7968,66.7039,66.7039,991.0
2019-12-19 15:20:00,78.99,79.0,78.99,79.0,300.0,66.7546,66.763,66.7546,66.763,300.0
2019-12-19 15:30:00,78.97,78.97,78.85,78.85,2700.0,66.7377,66.7377,66.6363,66.6363,2700.0
2019-12-19 15:40:00,78.85,78.86,78.81,78.86,1705.0,66.6363,66.6447,66.6024,66.6447,1705.0
2019-12-19 15:50:00,78.87,79.08,78.84,79.05,21190.0,66.6532,66.8306,66.6278,66.8053,21190.0
2019-12-20 09:30:00,79.84,80.33,79.84,80.17,7200.0,67.4729,67.887,67.4729,67.7518,7200.0
2019-12-20 09:40:00,80.2,80.28,80.04,80.11,4272.0,67.7771,67.8447,67.6419,67.7011,4272.0
2019-12-20 09:50:00,79.98,80.17,79.94,80.13,2510.0,67.5912,67.7518,67.5574,67.718,2510.0
2019-12-20 10:00:00,80.06,80.13,79.94,80.13,3620.0,67.6588,67.718,67.5574,67.718,3620.0
2019-12-20 10:10:00,80.04,80.05,79.97,80.03,1500.0,67.6419,67.6504,67.5828,67.6335,1500.0
2019-12-20 10:20:00,80.0,80.23,80.0,80.23,1712.0,67.6081,67.8025,67.6081,67.8025,1712.0
2019-12-20 10:30:00,80.33,80.47,80.33,80.43,700.0,67.887,68.0053,67.887,67.9715,700.0
2019-12-20 10:40:00,80.5,80.61,80.46,80.57,1600.0,68.0307,68.1236,67.9969,68.0898,1600.0
2019-12-20 10:50:00,80.56,80.56,80.5,80.55,2900.0,68.0814,68.0814,68.0307,68.0729,2900.0
2019-12-20 11:00:00,80.62,80.68,80.51,80.68,1500.0,68.1321,68.1828,68.0391,68.1828,1500.0
2019-12-20 11:10:00,80.69,80.71,80.45,80.46,1363.0,68.1912,68.2081,67.9884,67.9969,1363.0
2019-12-20 11:20:00,80.48,80.52,80.29,80.29,3302.0,68.0138,68.0476,67.8532,67.8532,3302.0
2019-12-20 11:30:00,80.27,80.33,80.2,80.2,1900.0,67.8363,67.887,67.7771,67.7771,1900.0
2019-12-20 11:40:00,80.21,80.21,80.0,80.0,2700.0,67.7856,67.7856,67.6081,67.6081,2700.0
2019-12-20 11:50:00,80.02,80.16,79.96,80.16,1600.0,67.625,67.7433,67.5743,67.7433,1600.0
2019-12-20 12:00:00,80.18,80.27,80.13,80.24,1000.0,67.7602,67.8363,67.718,67.8109,1000.0
2019-12-20 12:10:00,80.26,80.41,80.26,80.41,1100.0,67.8278,67.9546,67.8278,67.9546,1100.0
2019-12-20 12:20:00,80.41,80.46,80.41,80.45,1200.0,67.9546,67.9969,67.9546,67.9884,1200.0
2019-12-20 12:30:00,80.44,80.52,80.44,80.51,900.0,67.98,68.0476,67.98,68.0391,900.0
2019-12-20 12:40:00,80.5,80.56,80.5,80.55,600.0,68.0307,68.0814,68.0307,68.0729,600.0
2019-12-20 12:50:00,80.54,80.57,80.51,80.51,800.0,68.0645,68.0898,68.0391,68.0391,800.0
2019-12-20 13:00:00,80.54,80.58,80.54,80.56,1509.0,68.0645,68.0983,68.0645,68.0814,1509.0
2019-12-20 13:10:00,80.54,80.54,80.37,80.39,1662.0,68.0645,68.0645,67.9208,67.9377,1662.0
2019-12-20 13:20:00,80.38,80.39,80.25,80.31,6691.0,67.9293,67.9377,67.8194,67.8701,6691.0
2019-12-20 13:30:00,80.31,80.36,80.3,80.33,1308.0,67.8701,67.9124,67.8616,67.887,1308.0
2019-12-20 13:40:00,80.31,80.33,80.28,80.31,1800.0,67.8701,67.887,67.8447,67.8701,1800.0
2019-12-20 13:50:00,80.33,80.34,80.29,80.32,1579.0,67.887,67.8955,67.8532,67.8786,1579.0
2019-12-20 14:00:00,80.29,80.34,80.29,80.3,1600.0,67.8532,67.8955,67.8532,67.8616,1600.0
2019-12-20 14:10:00,80.3,80.3,80.26,80.26,2667.0,67.8616,67.8616,67.8278,67.8278,2667.0
2019-12-20 14:20:00,80.26,80.28,80.23,80.28,2202.0,67.8278,67.8447,67.8025,67.8447,2202.0
2019-12-20 14:30:00,80.3,80.34,80.27,80.34,1872.0,67.8616,67.8955,67.8363,67.8955,1872.0
2019-12-20 14:40:00,80.34,80.39,80.33,80.38,1400.0,67.8955,67.9377,67.887,67.9293,1400.0
2019-12-20 14:50:00,80.39,80.42,80.33,80.37,2341.0,67.9377,67.9631,67.887,67.9208,2341.0
2019-12-20 15:00:00,80.35,80.41,80.35,80.4,1663.0,67.9039,67.9546,67.9039,67.9462,1663.0
2019-12-20 15:10:00,80.4,80.53,80.37,80.53,3600.0,67.9462,68.056,67.9208,68.056,3600.0
2019-12-20 15:20:00,80.58,80.71,80.58,80.69,1203.0,68.0983,68.2081,68.0983,68.1912,1203.0
2019-12-20 15:30:00,80.71,80.77,80.67,80.74,5555.0,68.2081,68.2588,68.1743,68.2335,5555.0
2019-12-20 15:40:00,80.73,80.78,80.59,80.59,6844.0,68.225,68.2673,68.1067,68.1067,6844.0
2019-12-20 15:50:00,80.6,80.62,80.37,80.38,10890.0,68.1152,68.1321,67.9208,67.9293,10890.0
2019-12-23 09:30:00,80.73,80.73,80.61,80.65,1089.0,68.225,68.225,68.1236,68.1574,1089.0
2019-12-23 09:40:00,80.63,80.63,80.35,80.49,3500.0,68.1405,68.1405,67.9039,68.0222,3500.0
2019-12-23 09:50:00,80.62,80.62,80.57,80.59,900.0,68.1321,68.1321,68.0898,68.1067,900.0
2019-12-23 10:00:00,80.51,80.51,80.35,80.35,300.0,68.0391,68.0391,67.9039,67.9039,300.0
2019-12-23 10:10:00,80.31,80.34,80.25,80.34,800.0,67.8701,67.8955,67.8194,67.8955,800.0
2019-12-23 10:20:00,80.34,80.36,80.29,80.29,400.0,67.8955,67.9124,67.8532,67.8532,400.0
2019-12-23 10:30:00,80.26,80.37,80.26,80.37,400.0,67.8278,67.9208,67.8278,67.9208,400.0
2019-12-23 10:40:00,80.33,80.33,80.27,80.27,800.0,67.887,67.887,67.8363,67.8363,800.0
2019-12-23 10:50:00,80.19,80.32,80.19,80.32,700.0,67.7687,67.8786,67.7687,67.8786,700.0
2019-12-23 11:00:00,80.22,80.22,80.2,80.2,200.0,67.794,67.794,67.7771,67.7771,200.0
2019-12-23 11:10:00,80.13,80.16,80.1,80.16,2717.0,67.718,67.7433,67.6926,67.7433,2717.0
2019-12-23 11:20:00,80.16,80.16,80.0,80.0,1867.0,67.7433,67.7433,67.6081,67.6081,1867.0
2019-12-23 11:30:00,80.0,80.0,79.95,79.97,694.0,67.6081,67.6081,67.5659,67.5828,694.0
2019-12-23 11:40:00,80.0,80.06,80.0,80.06,200.0,67.6081,67.6588,67.6081,67.6588,200.0
2019-12-23 11:50:00,80.1,80.19,80.1,80.18,3900.0,67.6926,67.7687,67.6926,67.7602,3900.0
2019-12-23 12:00:00,80.15,80.15,80.09,80.11,1000.0,67.7349,67.7349,67.6842,67.7011,1000.0
2019-12-23 12:10:00,80.09,80.14,80.07,80.12,1590.0,67.6842,67.7264,67.6673,67.7095,1590.0
2019-12-23 12:20:00,80.09,80.09,79.98,79.98,600.0,67.6842,67.6842,67.5912,67.5912,600.0
2019-12-23 12:30:00,80.02,80.1,80.02,80.1,300.0,67.625,67.6926,67.625,67.6926,300.0
2019-12-23 12:40:00,80.15,80.15,80.09,80.1,400.0,67.7349,67.7349,67.6842,67.6926,400.0
2019-12-23 12:50:00,80.1,80.1,80.07,80.08,400.0,67.6926,67.6926,67.6673,67.6757,400.0
2019-12-23 13:00:00,80.06,80.08,80.06,80.08,800.0,67.6588,67.6757,67.6588,67.6757,800.0
2019-12-23 13:10:00,80.08,80.12,80.08,80.09,600.0,67.6757,67.7095,67.6757,67.6842,600.0
2019-12-23 13:20:00,80.08,80.08,79.86,79.87,1039.0,67.6757,67.6757,67.4898,67.4983,1039.0
2019-12-23 13:30:00,79.85,79.85,79.8,79.8,993.0,67.4814,67.4814,67.4391,67.4391,993.0
2019-12-23 13:40:00,79.79,79.79,79.71,79.71,800.0,67.4306,67.4306,67.363,67.363,800.0
2019-12-23 13:50:00,79.71,79.78,79.71,79.71,1100.0,67.363,67.4222,67.363,67.363,1100.0
2019-12-23 14:00:00,79.72,79.73,79.56,79.59,1100.0,67.3715,67.3799,67.2363,67.2616,1100.0
2019-12-23 14:10:00,79.61,79.66,79.61,79.66,600.0,67.2785,67.3208,67.2785,67.3208,600.0
2019-12-23 14:20:00,79.67,79.73,79.65,79.73,1207.0,67.3292,67.3799,67.3123,67.3799,1207.0
2019-12-23 14:30:00,79.73,79.81,79.73,79.81,1300.0,67.3799,67.4476,67.3799,67.4476,1300.0
2019-12-23 14:40:00,79.88,79.9,79.88,79.89,1460.0,67.5067,67.5236,67.5067,67.5152,1460.0
2019-12-23 14:50:00,79.9,79.9,79.89,79.89,600.0,67.5236,67.5236,67.5152,67.5152,600.0
2019-12-23 15:00:00,79.9,79.9,79.78,79.79,800.0,67.5236,67.5236,67.4222,67.4306,800.0
2019-12-23 15:10:00,79.89,79.89,79.79,79.8,1225.0,67.5152,67.5152,67.4306,67.4391,1225.0
2019-12-23 15:20:00,79.8,79.8,79.74,79.76,5721.0,67.4391,67.4391,67.3884,67.4053,5721.0
2019-12-23 15:30:00,79.78,79.88,79.78,79.86,1000.0,67.4222,67.5067,67.4222,67.4898,1000.0
2019-12-23 15:40:00,79.86,79.86,79.71,79.73,1753.0,67.4898,67.4898,67.363,67.3799,1753.0
2019-12-23 15:50:00,79.75,79.87,79.75,79.85,6269.0,67.3968,67.4983,67.3968,67.4814,6269.0
2019-12-24 09:30:00,79.65,79.91,79.65,79.77,400.0,67.3123,67.5321,67.3123,67.4137,400.0
2019-12-24 09:40:00,79.56,79.67,79.55,79.66,1900.0,67.2363,67.3292,67.2278,67.3208,1900.0
2019-12-24 09:50:00,79.66,79.87,79.66,79.85,2300.0,67.3208,67.4983,67.3208,67.4814,2300.0
2019-12-24 10:00:00,79.74,79.77,79.74,79.75,400.0,67.3884,67.4137,67.3884,67.3968,400.0
2019-12-24 10:10:00,79.74,79.79,79.71,79.78,1500.0,67.3884,67.4306,67.363,67.4222,1500.0
2019-12-24 10:20:00,79.84,79.84,79.77,79.78,830.0,67.4729,67.4729,67.4137,67.4222,830.0
2019-12-24 10:30:00,79.97,79.97,79.82,79.82,500.0,67.5828,67.5828,67.456,67.456,500.0
2019-12-24 10:40:00,79.85,79.85,79.84,79.85,3200.0,67.4814,67.4814,67.4729,67.4814,3200.0
2019-12-24 10:50:00,79.97,79.97,79.91,79.94,513.0,67.5828,67.5828,67.5321,67.5574,513.0
2019-12-24 11:00:00,79.91,80.03,79.91,80.03,626.0,67.5321,67.6335,67.5321,67.6335,626.0
2019-12-24 11:10:00,79.9,79.9,79.9,79.9,100.0,67.5236,67.5236,67.5236,67.5236,100.0
2019-12-24 11:20:00,79.89,79.89,79.86,79.86,400.0,67.5152,67.5152,67.4898,67.4898,400.0
2019-12-24 11:30:00,79.84,79.89,79.84,79.86,615.0,67.4729,67.5152,67.4729,67.4898,615.0
2019-12-24 11:40:00,79.97,79.97,79.96,79.96,300.0,67.5828,67.5828,67.5743,67.5743,300.0
2019-12-24 11:50:00,79.96,80.04,79.96,80.04,500.0,67.5743,67.6419,67.5743,67.6419,500.0
2019-12-24 12:00:00,79.99,79.99,79.97,79.97,200.0,67.5997,67.5997,67.5828,67.5828,200.0
2019-12-24 12:10:00,79.97,80.03,79.97,80.03,200.0,67.5828,67.6335,67.5828,67.6335,200.0
2019-12-24 12:20:00,80.07,80.08,80.07,80.07,300.0,67.6673,67.6757,67.6673,67.6673,300.0
2019-12-24 12:30:00,80.05,80.06,80.03,80.04,900.0,67.6504,67.6588,67.6335,67.6419,900.0
2019-12-24 12:40:00,79.96,79.96,79.94,79.94,200.0,67.5743,67.5743,67.5574,67.5574,200.0
2019-12-24 12:50:00,79.96,80.01,79.93,79.94,4619.0,67.5743,67.6166,67.549,67.5574,4619.0
2019-12-26 09:30:00,80.23,80.29,80.22,80.23,400.0,67.8025,67.8532,67.794,67.8025,400.0
2019-12-26 09:40:00,80.12,80.12,79.92,79.92,300.0,67.7095,67.7095,67.5405,67.5405,300.0
2019-12-26 09:50:00,80.01,80.12,79.99,80.12,400.0,67.6166,67.7095,67.5997,67.7095,400.0
2019-12-26 10:00:00,80.14,80.14,80.14,80.14,100.0,67.7264,67.7264,67.7264,67.7264,100.0
2019-12-26 10:10:00,80.2,80.2,80.16,80.16,260.0,67.7771,67.7771,67.7433,67.7433,260.0
2019-12-26 10:20:00,80.1,80.1,80.1,80.1,100.0,67.6926,67.6926,67.6926,67.6926,100.0
2019-12-26 10:30:00,80.12,80.16,80.12,80.16,300.0,67.7095,67.7433,67.7095,67.7433,300.0
2019-12-26 10:40:00,80.35,80.35,80.35,80.35,100.0,67.9039,67.9039,67.9039,67.9039,100.0
2019-12-26 10:50:00,80.29,80.29,80.29,80.29,100.0,67.8532,67.8532,67.8532,67.8532,100.0
2019-12-26 11:00:00,80.29,80.29,80.29,80.29,0.0,67.8532,67.8532,67.8532,67.8532,0.0
2019-12-26 11:10:00,80.18,80.18,80.18,80.18,200.0,67.7602,67.7602,67.7602,67.7602,200.0
2019-12-26 11:20:00,80.21,80.21,80.17,80.18,3200.0,67.7856,67.7856,67.7518,67.7602,3200.0
2019-12-26 11:30:00,80.13,80.13,80.12,80.12,400.0,67.718,67.718,67.7095,67.7095,400.0
2019-12-26 11:40:00,80.03,80.04,80.02,80.02,1100.0,67.6335,67.6419,67.625,67.625,1100.0
2019-12-26 11:50:00,80.03,80.14,80.03,80.14,800.0,67.6335,67.7264,67.6335,67.7264,800.0
2019-12-26 12:00:00,80.11,80.11,80.11,80.11,100.0,67.7011,67.7011,67.7011,67.7011,100.0
2019-12-26 12:10:00,80.11,80.11,80.11,80.11,0.0,67.7011,67.7011,67.7011,67.7011,0.0
2019-12-26 12:20:00,80.12,80.14,80.12,80.14,200.0,67.7095,67.7264,67.7095,67.7264,200.0
2019-12-26 12:30:00,80.14,80.14,80.14,80.14,0.0,67.7264,67.7264,67.7264,67.7264,0.0
2019-12-26 12:40:00,80.1,80.1,80.07,80.1,740.0,67.6926,67.6926,67.6673,67.6926,740.0
2019-12-26 12:50:00,80.05,80.05,80.05,80.05,200.0,67.6504,67.6504,67.6504,67.6504,200.0
2019-12-26 13:00:00,80.04,80.06,80.03,80.05,981.0,67.6419,67.6588,67.6335,67.6504,981.0
2019-12-26 13:10:00,80.07,80.07,80.06,80.07,400.0,67.6673,67.6673,67.6588,67.6673,400.0
2019-12-26 13:20:00,80.07,80.07,80.07,80.07,0.0,67.6673,67.6673,67.6673,67.6673,0.0
2019-12-26 13:30:00,80.08,80.12,80.08,80.11,900.0,67.6757,67.7095,67.6757,67.7011,900.0
2019-12-26 13:40:00,80.11,80.14,80.11,80.14,400.0,67.7011,67.7264,67.7011,67.7264,400.0
2019-12-26 13:50:00,80.18,80.21,80.18,80.21,400.0,67.7602,67.7856,67.7602,67.7856,400.0
2019-12-26 14:00:00,80.21,80.21,80.21,80.21,0.0,67.7856,67.7856,67.7856,67.7856,0.0
2019-12-26 14:10:00,80.2,80.21,80.2,80.2,1500.0,67.7771,67.7856,67.7771,67.7771,1500.0
2019-12-26 14:20:00,80.21,80.23,80.21,80.23,900.0,67.7856,67.8025,67.7856,67.8025,900.0
2019-12-26 14:30:00,80.22,80.24,80.22,80.24,300.0,67.794,67.8109,67.794,67.8109,300.0
2019-12-26 14:40:00,80.26,80.29,80.26,80.29,1000.0,67.8278,67.8532,67.8278,67.8532,1000.0
2019-12-26 14:50:00,80.31,80.31,80.28,80.28,400.0,67.8701,67.8701,67.8447,67.8447,400.0
2019-12-26 15:00:00,80.28,80.28,80.25,80.25,700.0,67.8447,67.8447,67.8194,67.8194,700.0
2019-12-26 15:10:00,80.25,80.26,80.25,80.26,400.0,67.8194,67.8278,67.8194,67.8278,400.0
2019-12-26 15:20:00,80.26,80.26,80.23,80.23,300.0,67.8278,67.8278,67.8025,67.8025,300.0
2019-12-26 15:30:00,80.23,80.23,80.19,80.21,800.0,67.8025,67.8025,67.7687,67.7856,800.0
2019-12-26 15:40:00,80.21,80.28,80.21,80.28,1100.0,67.7856,67.8447,67.7856,67.8447,1100.0
2019-12-26 15:50:00,80.32,80.41,80.28,80.4,4504.0,67.8786,67.9546,67.8447,67.9462,4504.0
2019-12-27 09:30:00,80.7,81.0,80.7,80.97,1800.0,68.1997,68.4532,68.1997,68.4279,1800.0
2019-12-27 09:40:00,81.08,81.08,80.93,80.94,400.0,68.5208,68.5208,68.3941,68.4025,400.0
2019-12-27 09:50:00,80.79,80.93,80.74,80.76,700.0,68.2757,68.3941,68.2335,68.2504,700.0
2019-12-27 10:00:00,80.78,80.8,80.78,80.8,200.0,68.2673,68.2842,68.2673,68.2842,200.0
2019-12-27 10:10:00,80.67,80.8,80.66,80.8,500.0,68.1743,68.2842,68.1659,68.2842,500.0
2019-12-27 10:20:00,80.6,80.6,80.6,80.6,500.0,68.1152,68.1152,68.1152,68.1152,500.0
2019-12-27 10:30:00,80.53,80.53,80.53,80.53,100.0,68.056,68.056,68.056,68.056,100.0
2019-12-27 10:40:00,80.59,80.63,80.59,80.6,600.0,68.1067,68.1405,68.1067,68.1152,600.0
2019-12-27 10:50:00,80.67,80.67,80.63,80.63,200.0,68.1743,68.1743,68.1405,68.1405,200.0
2019-12-27 11:00:00,80.56,80.64,80.56,80.61,900.0,68.0814,68.149,68.0814,68.1236,900.0
2019-12-27 11:10:00,80.52,80.59,80.52,80.57,400.0,68.0476,68.1067,68.0476,68.0898,400.0
2019-12-27 11:20:00,80.46,80.6,80.46,80.6,500.0,67.9969,68.1152,67.9969,68.1152,500.0
2019-12-27 11:30:00,80.59,80.59,80.59,80.59,100.0,68.1067,68.1067,68.1067,68.1067,100.0
2019-12-27 11:40:00,80.57,80.6,80.56,80.56,1500.0,68.0898,68.1152,68.0814,68.0814,1500.0
2019-12-27 11:50:00,80.56,80.58,80.53,80.56,1342.0,68.0814,68.0983,68.056,68.0814,1342.0
2019-12-27 12:00:00,80.54,80.54,80.54,80.54,240.0,68.0645,68.0645,68.0645,68.0645,240.0
2019-12-27 12:10:00,80.52,80.53,80.51,80.53,700.0,68.0476,68.056,68.0391,68.056,700.0
2019-12-27 12:20:00,80.57,80.57,80.49,80.52,1006.0,68.0898,68.0898,68.0222,68.0476,1006.0
2019-12-27 12:30:00,80.54,80.54,80.47,80.47,924.0,68.0645,68.0645,68.0053,68.0053,924.0
2019-12-27 12:40:00,80.58,80.6,80.53,80.53,890.0,68.0983,68.1152,68.056,68.056,890.0
2019-12-27 12:50:00,80.59,80.61,80.59,80.61,254.0,68.1067,68.1236,68.1067,68.1236,254.0
2019-12-27 13:00:00,80.6,80.6,80.6,80.6,100.0,68.1152,68.1152,68.1152,68.1152,100.0
2019-12-27 13:10:00,80.6,80.63,80.6,80.6,600.0,68.1152,68.1405,68.1152,68.1152,600.0
2019-12-27 13:20:00,80.58,80.58,80.56,80.56,500.0,68.0983,68.0983,68.0814,68.0814,500.0
2019-12-27 13:30:00,80.59,80.62,80.56,80.62,1638.0,68.1067,68.1321,68.0814,68.1321,1638.0
2019-12-27 13:40:00,80.64,80.69,80.61,80.61,1964.0,68.149,68.1912,68.1236,68.1236,1964.0
2019-12-27 13:50:00,80.64,80.64,80.64,80.64,100.0,68.149,68.149,68.149,68.149,100.0
2019-12-27 14:00:00,80.67,80.67,80.67,80.67,300.0,68.1743,68.1743,68.1743,68.1743,300.0
2019-12-27 14:10:00,80.75,80.75,80.72,80.72,600.0,68.2419,68.2419,68.2166,68.2166,600.0
2019-12-27 14:20:00,80.7,80.72,80.7,80.71,600.0,68.1997,68.2166,68.1997,68.2081,600.0
2019-12-27 14:30:00,80.7,80.7,80.68,80.68,900.0,68.1997,68.1997,68.1828,68.1828,900.0
2019-12-27 14:40:00,80.71,80.71,80.71,80.71,100.0,68.2081,68.2081,68.2081,68.2081,100.0
2019-12-27 14:50:00,80.79,80.79,80.76,80.78,500.0,68.2757,68.2757,68.2504,68.2673,500.0
2019-12-27 15:00:00,80.78,80.78,80.78,80.78,0.0,68.2673,68.2673,68.2673,68.2673,0.0
2019-12-27 15:10:00,80.81,80.81,80.78,80.79,600.0,68.2927,68.2927,68.2673,68.2757,600.0
2019-12-27 15:20:00,80.79,80.81,80.78,80.79,817.0,68.2757,68.2927,68.2673,68.2757,817.0
2019-12-27 15:30:00,80.83,80.85,80.76,80.78,500.0,68.3096,68.3265,68.2504,68.2673,500.0
2019-12-27 15:40:00,80.78,80.86,80.78,80.86,1100.0,68.2673,68.3349,68.2673,68.3349,1100.0
2019-12-27 15:50:00,80.87,81.0,80.82,80.94,6651.0,68.3434,68.4532,68.3011,68.4025,6651.0
2019-12-30 09:30:00,80.64,80.65,80.63,80.65,300.0,68.149,68.1574,68.1405,68.1574,300.0
2019-12-30 09:40:00,80.79,80.8,80.72,80.79,700.0,68.2757,68.2842,68.2166,68.2757,700.0
2019-12-30 09:50:00,80.66,80.66,80.66,80.66,100.0,68.1659,68.1659,68.1659,68.1659,100.0
2019-12-30 10:00:00,80.79,81.0,80.79,80.88,1398.0,68.2757,68.4532,68.2757,68.3518,1398.0
2019-12-30 10:10:00,80.89,80.92,80.68,80.68,1323.0,68.3603,68.3856,68.1828,68.1828,1323.0
2019-12-30 10:20:00,80.72,80.72,80.46,80.46,600.0,68.2166,68.2166,67.9969,67.9969,600.0
2019-12-30 10:30:00,80.37,80.51,80.36,80.51,300.0,67.9208,68.0391,67.9124,68.0391,300.0
2019-12-30 10:40:00,80.51,80.51,80.5,80.5,300.0,68.0391,68.0391,68.0307,68.0307,300.0
2019-12-30 10:50:00,80.51,80.55,80.51,80.55,300.0,68.0391,68.0729,68.0391,68.0729,300.0
2019-12-30 11:00:00,80.55,80.55,80.43,80.43,700.0,68.0729,68.0729,67.9715,67.9715,700.0
2019-12-30 11:10:00,80.45,80.51,80.45,80.51,600.0,67.9884,68.0391,67.9884,68.0391,600.0
2019-12-30 11:20:00,80.53,80.53,80.51,80.51,300.0,68.056,68.056,68.0391,68.0391,300.0
2019-12-30 11:30:00,80.53,80.57,80.53,80.57,800.0,68.056,68.0898,68.056,68.0898,800.0
2019-12-30 11:40:00,80.54,80.54,80.54,80.54,500.0,68.0645,68.0645,68.0645,68.0645,500.0
2019-12-30 11:50:00,80.61,80.64,80.6,80.63,1250.0,68.1236,68.149,68.1152,68.1405,1250.0
2019-12-30 12:00:00,80.65,80.65,80.65,80.65,100.0,68.1574,68.1574,68.1574,68.1574,100.0
2019-12-30 12:10:00,80.65,80.65,80.65,80.65,100.0,68.1574,68.1574,68.1574,68.1574,100.0
2019-12-30 12:20:00,80.6,80.61,80.6,80.61,300.0,68.1152,68.1236,68.1152,68.1236,300.0
2019-12-30 12:30:00,80.64,80.64,80.6,80.6,200.0,68.149,68.149,68.1152,68.1152,200.0
2019-12-30 12:40:00,80.58,80.6,80.55,80.55,700.0,68.0983,68.1152,68.0729,68.0729,700.0
2019-12-30 12:50:00,80.54,80.6,80.54,80.6,600.0,68.0645,68.1152,68.0645,68.1152,600.0
2019-12-30 13:00:00,80.53,80.53,80.49,80.49,1925.0,68.056,68.056,68.0222,68.0222,1925.0
2019-12-30 13:10:00,80.49,80.53,80.49,80.51,500.0,68.0222,68.056,68.0222,68.0391,500.0
2019-12-30 13:20:00,80.53,80.53,80.5,80.51,300.0,68.056,68.056,68.0307,68.0391,300.0
2019-12-30 13:30:00,80.54,80.54,80.54,80.54,100.0,68.0645,68.0645,68.0645,68.0645,100.0
2019-12-30 13:40:00,80.53,80.58,80.52,80.52,900.0,68.056,68.0983,68.0476,68.0476,900.0
2019-12-30 13:50:00,80.58,80.58,80.51,80.51,400.0,68.0983,68.0983,68.0391,68.0391,400.0
2019-12-30 14:00:00,80.5,80.54,80.5,80.54,1100.0,68.0307,68.0645,68.0307,68.0645,1100.0
2019-12-30 14:10:00,80.55,80.64,80.55,80.64,600.0,68.0729,68.149,68.0729,68.149,600.0
2019-12-30 14:20:00,80.64,80.67,80.64,80.67,400.0,68.149,68.1743,68.149,68.1743,400.0
2019-12-30 14:30:00,80.69,80.74,80.69,80.71,527.0,68.1912,68.2335,68.1912,68.2081,527.0
2019-12-30 14:40:00,80.74,80.76,80.73,80.73,400.0,68.2335,68.2504,68.225,68.225,400.0
2019-12-30 14:50:00,80.74,80.75,80.74,80.75,600.0,68.2335,68.2419,68.2335,68.2419,600.0
2019-12-30 15:00:00,80.76,80.8,80.72,80.8,716.0,68.2504,68.2842,68.2166,68.2842,716.0
2019-12-30 15:10:00,80.82,80.84,80.82,80.84,404.0,68.3011,68.318,68.3011,68.318,404.0
2019-12-30 15:20:00,80.85,80.86,80.85,80.86,400.0,68.3265,68.3349,68.3265,68.3349,400.0
2019-12-30 15:30:00,80.81,80.84,80.76,80.84,8550.0,68.2927,68.318,68.2504,68.318,8550.0
2019-12-30 15:40:00,80.89,80.96,80.88,80.96,2702.0,68.3603,68.4194,68.3518,68.4194,2702.0
2019-12-30 15:50:00,80.95,81.02,80.89,81.02,15189.0,68.411,68.4701,68.3603,68.4701,15189.0
2019-12-31 09:30:00,81.21,81.23,81.12,81.23,600.0,68.6307,68.6476,68.5546,68.6476,600.0
2019-12-31 09:40:00,81.29,81.29,81.26,81.26,1500.0,68.6983,68.6983,68.6729,68.6729,1500.0
2019-12-31 09:50:00,81.28,81.3,81.2,81.2,800.0,68.6898,68.7068,68.6222,68.6222,800.0
2019-12-31 10:00:00,81.4,81.4,81.27,81.27,600.0,68.7913,68.7913,68.6814,68.6814,600.0
2019-12-31 10:10:00,81.23,81.37,81.23,81.37,300.0,68.6476,68.7659,68.6476,68.7659,300.0
2019-12-31 10:20:00,81.33,81.33,81.31,81.31,300.0,68.7321,68.7321,68.7152,68.7152,300.0
2019-12-31 10:30:00,81.26,81.26,81.22,81.22,200.0,68.6729,68.6729,68.6391,68.6391,200.0
2019-12-31 10:40:00,81.29,81.29,81.29,81.29,100.0,68.6983,68.6983,68.6983,68.6983,100.0
2019-12-31 10:50:00,81.31,81.33,81.23,81.23,800.0,68.7152,68.7321,68.6476,68.6476,800.0
2019-12-31 11:00:00,81.26,81.26,81.26,81.26,100.0,68.6729,68.6729,68.6729,68.6729,100.0
2019-12-31 11:10:00,81.18,81.18,81.11,81.11,300.0,68.6053,68.6053,68.5462,68.5462,300.0
2019-12-31 11:20:00,81.09,81.1,81.07,81.1,500.0,68.5293,68.5377,68.5124,68.5377,500.0
2019-12-31 11:30:00,81.1,81.1,81.1,81.1,0.0,68.5377,68.5377,68.5377,68.5377,0.0
2019-12-31 11:40:00,81.17,81.17,81.16,81.16,200.0,68.5969,68.5969,68.5884,68.5884,200.0
2019-12-31 11:50:00,81.07,81.07,81.05,81.05,500.0,68.5124,68.5124,68.4955,68.4955,500.0
2019-12-31 12:00:00,81.05,81.11,81.05,81.11,300.0,68.4955,68.5462,68.4955,68.5462,300.0
2019-12-31 12:10:00,81.09,81.11,81.08,81.09,1400.0,68.5293,68.5462,68.5208,68.5293,1400.0
2019-12-31 12:20:00,81.08,81.11,81.07,81.07,1200.0,68.5208,68.5462,68.5124,68.5124,1200.0
2019-12-31 12:30:00,81.09,81.12,81.09,81.12,453.0,68.5293,68.5546,68.5293,68.5546,453.0
2019-12-31 12:40:00,81.16,81.23,81.16,81.23,300.0,68.5884,68.6476,68.5884,68.6476,300.0
2019-12-31 12:50:00,81.24,81.27,81.24,81.27,300.0,68.656,68.6814,68.656,68.6814,300.0
2019-12-31 13:00:00,81.26,81.26,81.23,81.23,200.0,68.6729,68.6729,68.6476,68.6476,200.0
2019-12-31 13:10:00,81.26,81.26,81.24,81.24,400.0,68.6729,68.6729,68.656,68.656,400.0
2019-12-31 13:20:00,81.25,81.27,81.25,81.26,801.0,68.6645,68.6814,68.6645,68.6729,801.0
2019-12-31 13:30:00,81.32,81.35,81.3,81.3,407.0,68.7237,68.749,68.7068,68.7068,407.0
2019-12-31 13:40:00,81.27,81.27,81.25,81.25,1508.0,68.6814,68.6814,68.6645,68.6645,1508.0
2019-12-31 13:50:00,81.27,81.27,81.25,81.25,200.0,68.6814,68.6814,68.6645,68.6645,200.0
2019-12-31 14:00:00,81.34,81.34,81.34,81.34,200.0,68.7406,68.7406,68.7406,68.7406,200.0
2019-12-31 14:10:00,81.36,81.39,81.33,81.39,1918.0,68.7575,68.7828,68.7321,68.7828,1918.0
2019-12-31 14:20:00,81.37,81.37,81.37,81.37,100.0,68.7659,68.7659,68.7659,68.7659,100.0
2019-12-31 14:30:00,81.38,81.42,81.35,81.42,423.0,68.7744,68.8082,68.749,68.8082,423.0
2019-12-31 14:40:00,81.43,81.44,81.43,81.44,200.0,68.8166,68.8251,68.8166,68.8251,200.0
2019-12-31 14:50:00,81.42,81.45,81.41,81.44,1050.0,68.8082,68.8335,68.7997,68.8251,1050.0
2019-12-31 15:00:00,81.4,81.4,81.38,81.39,900.0,68.7913,68.7913,68.7744,68.7828,900.0
2019-12-31 15:10:00,81.39,81.39,81.34,81.34,2110.0,68.7828,68.7828,68.7406,68.7406,2110.0
2019-12-31 15:20:00,81.34,81.34,81.3,81.33,3405.0,68.7406,68.7406,68.7068,68.7321,3405.0
2019-12-31 15:30:00,81.32,81.49,81.32,81.49,1070.0,68.7237,68.8673,68.7237,68.8673,1070.0
2019-12-31 15:40:00,81.56,81.56,81.53,81.55,1000.0,68.9265,68.9265,68.9011,68.918,1000.0
2019-12-31 15:50:00,81.53,81.78,81.51,81.78,7388.0,68.9011,69.1124,68.8842,69.1124,7388.0
2020-01-02 09:30:00,82.03,82.03,81.73,81.77,400.0,69.3237,69.3237,69.0701,69.1039,400.0
2020-01-02 09:40:00,81.64,81.64,81.64,81.64,100.0,68.9941,68.9941,68.9941,68.9941,100.0
2020-01-02 09:50:00,81.37,81.49,81.33,81.4,2596.0,68.7659,68.8673,68.7321,68.7913,2596.0
2020-01-02 10:00:00,81.4,81.4,81.29,81.29,8411.0,68.7913,68.7913,68.6983,68.6983,8411.0
2020-01-02 10:10:00,81.29,81.29,81.16,81.17,2600.0,68.6983,68.6983,68.5884,68.5969,2600.0
2020-01-02 10:20:00,81.05,81.28,81.02,81.28,2557.0,68.4955,68.6898,68.4701,68.6898,2557.0
2020-01-02 10:30:00,81.17,81.27,81.13,81.22,1404.0,68.5969,68.6814,68.5631,68.6391,1404.0
2020-01-02 10:40:00,81.21,81.38,81.02,81.02,1730.0,68.6307,68.7744,68.4701,68.4701,1730.0
2020-01-02 10:50:00,81.0,81.0,80.87,80.87,500.0,68.4532,68.4532,68.3434,68.3434,500.0
2020-01-02 11:00:00,80.9,80.99,80.9,80.99,828.0,68.3687,68.4448,68.3687,68.4448,828.0
2020-01-02 11:10:00,80.95,81.03,80.92,81.03,800.0,68.411,68.4786,68.3856,68.4786,800.0
2020-01-02 11:20:00,80.88,80.88,80.88,80.88,100.0,68.3518,68.3518,68.3518,68.3518,100.0
2020-01-02 11:30:00,80.88,80.88,80.76,80.79,400.0,68.3518,68.3518,68.2504,68.2757,400.0
2020-01-02 11:40:00,80.86,80.86,80.78,80.78,839.0,68.3349,68.3349,68.2673,68.2673,839.0
2020-01-02 11:50:00,80.61,80.61,80.5,80.5,474.0,68.1236,68.1236,68.0307,68.0307,474.0
2020-01-02 12:00:00,80.36,80.36,80.14,80.14,800.0,67.9124,67.9124,67.7264,67.7264,800.0
2020-01-02 12:10:00,80.16,80.18,80.06,80.14,1500.0,67.7433,67.7602,67.6588,67.7264,1500.0
2020-01-02 12:20:00,80.17,80.17,80.11,80.11,900.0,67.7518,67.7518,67.7011,67.7011,900.0
2020-01-02 12:30:00,80.13,80.2,80.0,80.18,2159.0,67.718,67.7771,67.6081,67.7602,2159.0
2020-01-02 12:40:00,80.19,80.2,80.17,80.2,600.0,67.7687,67.7771,67.7518,67.7771,600.0
2020-01-02 12:50:00,80.19,80.25,80.19,80.25,400.0,67.7687,67.8194,67.7687,67.8194,400.0
2020-01-02 13:00:00,80.29,80.29,80.24,80.24,300.0,67.8532,67.8532,67.8109,67.8109,300.0
2020-01-02 13:10:00,80.27,80.27,80.21,80.22,559.0,67.8363,67.8363,67.7856,67.794,559.0
2020-01-02 13:20:00,80.28,80.28,80.18,80.22,300.0,67.8447,67.8447,67.7602,67.794,300.0
2020-01-02 13:30:00,80.16,80.18,80.14,80.18,400.0,67.7433,67.7602,67.7264,67.7602,400.0
2020-01-02 13:40:00,80.15,80.19,80.15,80.19,200.0,67.7349,67.7687,67.7349,67.7687,200.0
2020-01-02 13:50:00,80.11,80.13,80.09,80.1,1064.0,67.7011,67.718,67.6842,67.6926,1064.0
2020-01-02 14:00:00,80.08,80.11,80.03,80.09,1274.0,67.6757,67.7011,67.6335,67.6842,1274.0
2020-01-02 14:10:00,80.08,80.08,79.96,79.96,800.0,67.6757,67.6757,67.5743,67.5743,800.0
2020-01-02 14:20:00,79.96,80.06,79.96,80.06,321.0,67.5743,67.6588,67.5743,67.6588,321.0
2020-01-02 14:30:00,80.04,80.17,80.03,80.17,844.0,67.6419,67.7518,67.6335,67.7518,844.0
2020-01-02 14:40:00,80.11,80.15,80.09,80.15,698.0,67.7011,67.7349,67.6842,67.7349,698.0
2020-01-02 14:50:00,80.15,80.17,80.06,80.17,2795.0,67.7349,67.7518,67.6588,67.7518,2795.0
2020-01-02 15:00:00,80.1,80.14,80.09,80.14,1100.0,67.6926,67.7264,67.6842,67.7264,1100.0
2020-01-02 15:10:00,80.19,80.23,80.18,80.23,995.0,67.7687,67.8025,67.7602,67.8025,995.0
2020-01-02 15:20:00,80.23,80.23,80.12,80.17,800.0,67.8025,67.8025,67.7095,67.7518,800.0
2020-01-02 15:30:00,80.13,80.14,80.06,80.06,1555.0,67.718,67.7264,67.6588,67.6588,1555.0
2020-01-02 15:40:00,80.06,80.27,80.06,80.27,2782.0,67.6588,67.8363,67.6588,67.8363,2782.0
2020-01-02 15:50:00,80.29,80.32,80.15,80.15,16846.0,67.8532,67.8786,67.7349,67.7349,16846.0
2020-01-03 09:30:00,79.68,79.98,79.64,79.94,3849.0,67.3377,67.5912,67.3039,67.5574,3849.0
2020-01-03 09:40:00,80.07,80.16,79.86,80.08,1300.0,67.6673,67.7433,67.4898,67.6757,1300.0
2020-01-03 09:50:00,80.19,80.43,80.19,80.41,2100.0,67.7687,67.9715,67.7687,67.9546,2100.0
2020-01-03 10:00:00,80.43,80.79,80.43,80.69,2600.0,67.9715,68.2757,67.9715,68.1912,2600.0
2020-01-03 10:10:00,80.61,80.71,80.61,80.71,300.0,68.1236,68.2081,68.1236,68.2081,300.0
2020-01-03 10:20:00,80.72,80.75,80.64,80.75,1900.0,68.2166,68.2419,68.149,68.2419,1900.0
2020-01-03 10:30:00,80.81,81.06,80.8,81.06,1542.0,68.2927,68.5039,68.2842,68.5039,1542.0
2020-01-03 10:40:00,81.07,81.08,81.01,81.01,400.0,68.5124,68.5208,68.4617,68.4617,400.0
2020-01-03 10:50:00,80.89,80.99,80.86,80.92,1400.0,68.3603,68.4448,68.3349,68.3856,1400.0
2020-01-03 11:00:00,80.98,81.03,80.97,80.99,1500.0,68.4363,68.4786,68.4279,68.4448,1500.0
2020-01-03 11:10:00,81.0,81.23,81.0,81.14,1700.0,68.4532,68.6476,68.4532,68.5715,1700.0
2020-01-03 11:20:00,81.18,81.23,81.13,81.2,1000.0,68.6053,68.6476,68.5631,68.6222,1000.0
2020-01-03 11:30:00,81.19,81.27,81.17,81.26,967.0,68.6138,68.6814,68.5969,68.6729,967.0
2020-01-03 11:40:00,81.23,81.26,81.19,81.24,1100.0,68.6476,68.6729,68.6138,68.656,1100.0
2020-01-03 11:50:00,81.26,81.46,81.26,81.46,1000.0,68.6729,68.842,68.6729,68.842,1000.0
2020-01-03 12:00:00,81.49,81.58,81.49,81.54,1530.0,68.8673,68.9434,68.8673,68.9096,1530.0
2020-01-03 12:10:00,81.52,81.61,81.49,81.61,1106.0,68.8927,68.9687,68.8673,68.9687,1106.0
2020-01-03 12:20:00,81.57,81.62,81.56,81.61,2322.0,68.9349,68.9772,68.9265,68.9687,2322.0
2020-01-03 12:30:00,81.57,81.61,81.57,81.57,1322.0,68.9349,68.9687,68.9349,68.9349,1322.0
2020-01-03 12:40:00,81.58,81.58,81.49,81.52,1000.0,68.9434,68.9434,68.8673,68.8927,1000.0
2020-01-03 12:50:00,81.51,81.51,81.4,81.4,1100.0,68.8842,68.8842,68.7913,68.7913,1100.0
2020-01-03 13:00:00,81.41,81.42,81.36,81.42,500.0,68.7997,68.8082,68.7575,68.8082,500.0
2020-01-03 13:10:00,81.56,81.64,81.56,81.64,1050.0,68.9265,68.9941,68.9265,68.9941,1050.0
2020-01-03 13:20:00,81.58,81.59,81.55,81.57,556.0,68.9434,68.9518,68.918,68.9349,556.0
2020-01-03 13:30:00,81.52,81.52,81.31,81.42,3500.0,68.8927,68.8927,68.7152,68.8082,3500.0
2020-01-03 13:40:00,81.43,81.43,81.32,81.32,800.0,68.8166,68.8166,68.7237,68.7237,800.0
2020-01-03 13:50:00,81.29,81.31,81.26,81.27,805.0,68.6983,68.7152,68.6729,68.6814,805.0
2020-01-03 14:00:00,81.31,81.31,81.24,81.28,500.0,68.7152,68.7152,68.656,68.6898,500.0
2020-01-03 14:10:00,81.26,81.28,81.24,81.28,600.0,68.6729,68.6898,68.656,68.6898,600.0
2020-01-03 14:20:00,81.28,81.34,81.27,81.33,700.0,68.6898,68.7406,68.6814,68.7321,700.0
2020-01-03 14:30:00,81.35,81.41,81.35,81.38,1032.0,68.749,68.7997,68.749,68.7744,1032.0
2020-01-03 14:40:00,81.42,81.47,81.4,81.47,700.0,68.8082,68.8504,68.7913,68.8504,700.0
2020-01-03 14:50:00,81.49,81.62,81.49,81.62,300.0,68.8673,68.9772,68.8673,68.9772,300.0
2020-01-03 15:00:00,81.61,81.66,81.59,81.61,600.0,68.9687,69.011,68.9518,68.9687,600.0
2020-01-03 15:10:00,81.58,81.58,81.47,81.47,900.0,68.9434,68.9434,68.8504,68.8504,900.0
2020-01-03 15:20:00,81.48,81.48,81.39,81.43,535.0,68.8589,68.8589,68.7828,68.8166,535.0
2020-01-03 15:30:00,81.47,81.47,81.41,81.45,1200.0,68.8504,68.8504,68.7997,68.8335,1200.0
2020-01-03 15:40:00,81.42,81.48,81.36,81.4,1400.0,68.8082,68.8589,68.7575,68.7913,1400.0
2020-01-03 15:50:00,81.46,81.63,81.45,81.55,5132.0,68.842,68.9856,68.8335,68.918,5132.0
2020-01-06 09:30:00,82.07,82.26,82.05,82.26,2301.0,69.3575,69.518,69.3406,69.518,2301.0
2020-01-06 09:40:00,82.49,82.58,82.42,82.43,1600.0,69.7124,69.7885,69.6533,69.6617,1600.0
2020-01-06 09:50:00,82.43,82.43,82.26,82.26,300.0,69.6617,69.6617,69.518,69.518,300.0
2020-01-06 10:00:00,82.3,82.3,81.97,82.03,900.0,69.5519,69.5519,69.273,69.3237,900.0
2020-01-06 10:10:00,82.06,82.07,82.02,82.05,750.0,69.349,69.3575,69.3152,69.3406,750.0
2020-01-06 10:20:00,82.05,82.35,82.05,82.35,1700.0,69.3406,69.5941,69.3406,69.5941,1700.0
2020-01-06 10:30:00,82.33,82.43,82.31,82.43,1835.0,69.5772,69.6617,69.5603,69.6617,1835.0
2020-01-06 10:40:00,82.41,82.6,82.4,82.58,1800.0,69.6448,69.8054,69.6364,69.7885,1800.0
2020-01-06 10:50:00,82.56,82.68,82.56,82.63,1300.0,69.7716,69.873,69.7716,69.8307,1300.0
2020-01-06 11:00:00,82.65,82.82,82.65,82.8,2065.0,69.8476,69.9913,69.8476,69.9744,2065.0
2020-01-06 11:10:00,82.64,82.64,82.61,82.62,700.0,69.8392,69.8392,69.8138,69.8223,700.0
2020-01-06 11:20:00,82.61,82.68,82.61,82.68,700.0,69.8138,69.873,69.8138,69.873,700.0
2020-01-06 11:30:00,82.71,82.84,82.7,82.84,700.0,69.8983,70.0082,69.8899,70.0082,700.0
2020-01-06 11:40:00,82.88,82.88,82.85,82.85,500.0,70.042,70.042,70.0167,70.0167,500.0
2020-01-06 11:50:00,82.87,82.9,82.84,82.84,648.0,70.0336,70.0589,70.0082,70.0082,648.0
2020-01-06 12:00:00,82.89,82.9,82.85,82.85,402.0,70.0505,70.0589,70.0167,70.0167,402.0
2020-01-06 12:10:00,82.87,82.9,82.85,82.9,900.0,70.0336,70.0589,70.0167,70.0589,900.0
2020-01-06 12:20:00,82.9,82.98,82.9,82.96,800.0,70.0589,70.1265,70.0589,70.1096,800.0
2020-01-06 12:30:00,82.99,83.03,82.98,83.03,719.0,70.135,70.1688,70.1265,70.1688,719.0
2020-01-06 12:40:00,83.0,83.15,83.0,83.09,1000.0,70.1434,70.2702,70.1434,70.2195,1000.0
2020-01-06 12:50:00,83.04,83.13,83.04,83.13,500.0,70.1772,70.2533,70.1772,70.2533,500.0
2020-01-06 13:00:00,83.05,83.06,83.03,83.03,400.0,70.1857,70.1941,70.1688,70.1688,400.0
2020-01-06 13:10:00,83.09,83.09,83.09,83.09,100.0,70.2195,70.2195,70.2195,70.2195,100.0
2020-01-06 13:20:00,83.19,83.19,83.16,83.19,400.0,70.304,70.304,70.2786,70.304,400.0
2020-01-06 13:30:00,83.14,83.14,83.04,83.06,500.0,70.2617,70.2617,70.1772,70.1941,500.0
2020-01-06 13:40:00,83.07,83.12,83.06,83.1,1000.0,70.2026,70.2448,70.1941,70.2279,1000.0
2020-01-06 13:50:00,83.09,83.09,83.02,83.02,1912.0,70.2195,70.2195,70.1603,70.1603,1912.0
2020-01-06 14:00:00,83.01,83.01,82.81,82.97,1465.0,70.1519,70.1519,69.9829,70.1181,1465.0
2020-01-06 14:10:00,83.04,83.04,82.97,83.04,854.0,70.1772,70.1772,70.1181,70.1772,854.0
2020-01-06 14:20:00,83.04,83.06,83.04,83.05,900.0,70.1772,70.1941,70.1772,70.1857,900.0
2020-01-06 14:30:00,83.01,83.04,82.99,83.04,800.0,70.1519,70.1772,70.135,70.1772,800.0
2020-01-06 14:40:00,83.07,83.18,83.05,83.11,2123.0,70.2026,70.2955,70.1857,70.2364,2123.0
2020-01-06 14:50:00,83.15,83.17,83.14,83.15,839.0,70.2702,70.2871,70.2617,70.2702,839.0
2020-01-06 15:00:00,83.15,83.15,83.15,83.15,200.0,70.2702,70.2702,70.2702,70.2702,200.0
2020-01-06 15:10:00,83.06,83.09,83.05,83.06,2314.0,70.1941,70.2195,70.1857,70.1941,2314.0
2020-01-06 15:20:00,83.05,83.08,82.99,82.99,5678.0,70.1857,70.211,70.135,70.135,5678.0
2020-01-06 15:30:00,83.02,83.02,82.85,82.94,1851.0,70.1603,70.1603,70.0167,70.0927,1851.0
2020-01-06 15:40:00,82.92,82.92,82.84,82.89,2380.0,70.0758,70.0758,70.0082,70.0505,2380.0
2020-01-06 15:50:00,82.88,82.95,82.75,82.77,9196.0,70.042,70.1012,69.9321,69.9491,9196.0
2020-01-07 09:30:00,82.51,82.51,82.3,82.41,900.0,69.7293,69.7293,69.5519,69.6448,900.0
2020-01-07 09:40:00,82.32,82.32,82.08,82.16,911.0,69.5688,69.5688,69.3659,69.4335,911.0
2020-01-07 09:50:00,82.36,82.36,82.01,82.03,900.0,69.6026,69.6026,69.3068,69.3237,900.0
2020-01-07 10:00:00,81.99,81.99,81.82,81.84,600.0,69.2899,69.2899,69.1462,69.1631,600.0
2020-01-07 10:10:00,81.72,81.72,81.41,81.44,600.0,69.0617,69.0617,68.7997,68.8251,600.0
2020-01-07 10:20:00,81.48,81.53,81.44,81.44,700.0,68.8589,68.9011,68.8251,68.8251,700.0
2020-01-07 10:30:00,81.47,81.58,81.33,81.58,1006.0,68.8504,68.9434,68.7321,68.9434,1006.0
2020-01-07 10:40:00,81.68,81.7,81.61,81.68,1600.0,69.0279,69.0448,68.9687,69.0279,1600.0
2020-01-07 10:50:00,81.64,81.66,81.56,81.66,2159.0,68.9941,69.011,68.9265,69.011,2159.0
2020-01-07 11:00:00,81.7,81.82,81.7,81.81,600.0,69.0448,69.1462,69.0448,69.1378,600.0
2020-01-07 11:10:00,81.88,81.95,81.86,81.92,600.0,69.1969,69.2561,69.18,69.2307,600.0
2020-01-07 11:20:00,81.94,82.08,81.94,82.08,200.0,69.2476,69.3659,69.2476,69.3659,200.0
2020-01-07 11:30:00,81.96,81.98,81.91,81.91,500.0,69.2645,69.2814,69.2223,69.2223,500.0
2020-01-07 11:40:00,81.93,81.93,81.88,81.93,500.0,69.2392,69.2392,69.1969,69.2392,500.0
2020-01-07 11:50:00,81.92,81.95,81.87,81.87,1206.0,69.2307,69.2561,69.1885,69.1885,1206.0
2020-01-07 12:00:00,81.87,81.92,81.81,81.81,500.0,69.1885,69.2307,69.1378,69.1378,500.0
2020-01-07 12:10:00,81.79,81.79,81.71,81.71,500.0,69.1209,69.1209,69.0532,69.0532,500.0
2020-01-07 12:20:00,81.62,81.65,81.62,81.65,300.0,68.9772,69.0025,68.9772,69.0025,300.0
2020-01-07 12:30:00,81.6,81.75,81.6,81.75,700.0,68.9603,69.087,68.9603,69.087,700.0
2020-01-07 12:40:00,81.8,81.84,81.77,81.84,3000.0,69.1293,69.1631,69.1039,69.1631,3000.0
2020-01-07 12:50:00,81.89,81.91,81.86,81.86,2600.0,69.2054,69.2223,69.18,69.18,2600.0
2020-01-07 13:00:00,81.87,81.87,81.81,81.83,1100.0,69.1885,69.1885,69.1378,69.1547,1100.0
2020-01-07 13:10:00,81.86,81.93,81.86,81.93,200.0,69.18,69.2392,69.18,69.2392,200.0
2020-01-07 13:20:00,81.89,81.89,81.82,81.82,300.0,69.2054,69.2054,69.1462,69.1462,300.0
2020-01-07 13:30:00,81.79,81.79,81.79,81.79,100.0,69.1209,69.1209,69.1209,69.1209,100.0
2020-01-07 13:40:00,81.79,81.79,81.77,81.77,300.0,69.1209,69.1209,69.1039,69.1039,300.0
2020-01-07 13:50:00,81.73,81.75,81.66,81.66,400.0,69.0701,69.087,69.011,69.011,400.0
2020-01-07 14:00:00,81.65,81.65,81.59,81.59,600.0,69.0025,69.0025,68.9518,68.9518,600.0
2020-01-07 14:10:00,81.53,81.53,81.38,81.38,700.0,68.9011,68.9011,68.7744,68.7744,700.0
2020-01-07 14:20:00,81.37,81.51,81.37,81.51,500.0,68.7659,68.8842,68.7659,68.8842,500.0
2020-01-07 14:30:00,81.54,81.63,81.52,81.62,1100.0,68.9096,68.9856,68.8927,68.9772,1100.0
2020-01-07 14:40:00,81.63,81.68,81.62,81.67,900.0,68.9856,69.0279,68.9772,69.0194,900.0
2020-01-07 14:50:00,81.68,81.85,81.68,81.85,600.0,69.0279,69.1716,69.0279,69.1716,600.0
2020-01-07 15:00:00,81.86,81.94,81.84,81.94,900.0,69.18,69.2476,69.1631,69.2476,900.0
2020-01-07 15:10:00,82.0,82.07,81.99,82.03,1700.0,69.2983,69.3575,69.2899,69.3237,1700.0
2020-01-07 15:20:00,82.04,82.07,82.01,82.05,1400.0,69.3321,69.3575,69.3068,69.3406,1400.0
2020-01-07 15:30:00,82.04,82.09,81.99,82.0,2000.0,69.3321,69.3744,69.2899,69.2983,2000.0
2020-01-07 15:40:00,82.01,82.12,82.01,82.1,3500.0,69.3068,69.3997,69.3068,69.3828,3500.0
2020-01-07 15:50:00,82.09,82.28,82.09,82.24,13731.0,69.3744,69.535,69.3744,69.5011,13731.0
2020-01-08 09:30:00,81.76,81.76,81.75,81.75,200.0,69.0955,69.0955,69.087,69.087,200.0
2020-01-08 09:40:00,81.7,81.78,81.6,81.78,801.0,69.0448,69.1124,68.9603,69.1124,801.0
2020-01-08 09:50:00,81.94,82.11,81.94,82.11,600.0,69.2476,69.3913,69.2476,69.3913,600.0
2020-01-08 10:00:00,81.79,81.94,81.79,81.94,400.0,69.1209,69.2476,69.1209,69.2476,400.0
2020-01-08 10:10:00,81.91,82.07,81.91,81.99,1000.0,69.2223,69.3575,69.2223,69.2899,1000.0
2020-01-08 10:20:00,81.9,82.05,81.9,82.02,1100.0,69.2138,69.3406,69.2138,69.3152,1100.0
2020-01-08 10:30:00,82.02,82.08,82.02,82.08,400.0,69.3152,69.3659,69.3152,69.3659,400.0
2020-01-08 10:40:00,82.02,82.04,82.01,82.01,300.0,69.3152,69.3321,69.3068,69.3068,300.0
2020-01-08 10:50:00,81.99,82.03,81.97,81.97,400.0,69.2899,69.3237,69.273,69.273,400.0
2020-01-08 11:00:00,81.91,81.97,81.91,81.97,500.0,69.2223,69.273,69.2223,69.273,500.0
2020-01-08 11:10:00,82.01,82.03,81.97,82.03,500.0,69.3068,69.3237,69.273,69.3237,500.0
2020-01-08 11:20:00,82.12,82.17,82.05,82.09,1500.0,69.3997,69.442,69.3406,69.3744,1500.0
2020-01-08 11:30:00,82.15,82.3,82.15,82.27,500.0,69.4251,69.5519,69.4251,69.5265,500.0
2020-01-08 11:40:00,82.18,82.2,82.15,82.15,1832.0,69.4504,69.4673,69.4251,69.4251,1832.0
2020-01-08 11:50:00,82.23,82.23,81.97,81.97,1200.0,69.4927,69.4927,69.273,69.273,1200.0
2020-01-08 12:00:00,81.94,81.94,81.75,81.75,700.0,69.2476,69.2476,69.087,69.087,700.0
2020-01-08 12:10:00,81.57,81.59,81.47,81.51,900.0,68.9349,68.9518,68.8504,68.8842,900.0
2020-01-08 12:20:00,81.56,81.59,81.5,81.55,1855.0,68.9265,68.9518,68.8758,68.918,1855.0
2020-01-08 12:30:00,81.63,81.66,81.57,81.61,1478.0,68.9856,69.011,68.9349,68.9687,1478.0
2020-01-08 12:40:00,81.68,81.72,81.68,81.7,896.0,69.0279,69.0617,69.0279,69.0448,896.0
2020-01-08 12:50:00,81.68,81.78,81.66,81.78,400.0,69.0279,69.1124,69.011,69.1124,400.0
2020-01-08 13:00:00,81.74,81.74,81.66,81.66,800.0,69.0786,69.0786,69.011,69.011,800.0
2020-01-08 13:10:00,81.59,81.62,81.59,81.6,600.0,68.9518,68.9772,68.9518,68.9603,600.0
2020-01-08 13:20:00,81.62,81.67,81.62,81.67,300.0,68.9772,69.0194,68.9772,69.0194,300.0
2020-01-08 13:30:00,81.71,81.82,81.71,81.82,956.0,69.0532,69.1462,69.0532,69.1462,956.0
2020-01-08 13:40:00,81.83,81.83,81.83,81.83,100.0,69.1547,69.1547,69.1547,69.1547,100.0
2020-01-08 13:50:00,81.83,81.92,81.83,81.92,300.0,69.1547,69.2307,69.1547,69.2307,300.0
2020-01-08 14:00:00,81.9,81.99,81.9,81.99,800.0,69.2138,69.2899,69.2138,69.2899,800.0
2020-01-08 14:10:00,81.91,82.02,81.91,82.02,400.0,69.2223,69.3152,69.2223,69.3152,400.0
2020-01-08 14:20:00,82.03,82.06,81.97,82.0,800.0,69.3237,69.349,69.273,69.2983,800.0
2020-01-08 14:30:00,82.0,82.0,81.98,81.99,600.0,69.2983,69.2983,69.2814,69.2899,600.0
2020-01-08 14:40:00,81.99,82.05,81.98,82.05,800.0,69.2899,69.3406,69.2814,69.3406,800.0
2020-01-08 14:50:00,82.1,82.2,82.09,82.2,500.0,69.3828,69.4673,69.3744,69.4673,500.0
2020-01-08 15:00:00,82.21,82.29,82.21,82.25,1867.0,69.4758,69.5434,69.4758,69.5096,1867.0
2020-01-08 15:10:00,82.3,82.32,82.26,82.3,1865.0,69.5519,69.5688,69.518,69.5519,1865.0
2020-01-08 15:20:00,82.31,82.34,82.24,82.29,2000.0,69.5603,69.5857,69.5011,69.5434,2000.0
2020-01-08 15:30:00,82.31,82.36,82.29,82.34,2826.0,69.5603,69.6026,69.5434,69.5857,2826.0
2020-01-08 15:40:00,82.33,82.35,82.24,82.24,3300.0,69.5772,69.5941,69.5011,69.5011,3300.0
2020-01-08 15:50:00,82.21,82.3,82.17,82.28,14156.0,69.4758,69.5519,69.442,69.535,14156.0
2020-01-09 09:30:00,82.07,82.07,81.81,81.84,2419.0,69.3575,69.3575,69.1378,69.1631,2419.0
2020-01-09 09:40:00,81.87,82.5,81.87,82.42,6503.0,69.1885,69.7209,69.1885,69.6533,6503.0
2020-01-09 09:50:00,82.43,82.48,82.29,82.47,9273.0,69.6617,69.704,69.5434,69.6955,9273.0
2020-01-09 10:00:00,82.5,82.53,82.36,82.53,2698.0,69.7209,69.7462,69.6026,69.7462,2698.0
2020-01-09 10:10:00,82.47,82.59,82.4,82.57,4096.0,69.6955,69.7969,69.6364,69.78,4096.0
2020-01-09 10:20:00,82.56,82.64,82.52,82.6,2264.0,69.7716,69.8392,69.7378,69.8054,2264.0
2020-01-09 10:30:00,82.59,82.65,82.59,82.59,1800.0,69.7969,69.8476,69.7969,69.7969,1800.0
2020-01-09 10:40:00,82.65,82.75,82.64,82.68,800.0,69.8476,69.9321,69.8392,69.873,800.0
2020-01-09 10:50:00,82.68,82.7,82.62,82.67,1000.0,69.873,69.8899,69.8223,69.8645,1000.0
2020-01-09 11:00:00,82.65,82.69,82.6,82.6,700.0,69.8476,69.8814,69.8054,69.8054,700.0
2020-01-09 11:10:00,82.56,82.59,82.54,82.59,1005.0,69.7716,69.7969,69.7547,69.7969,1005.0
2020-01-09 11:20:00,82.55,82.64,82.55,82.57,1100.0,69.7631,69.8392,69.7631,69.78,1100.0
2020-01-09 11:30:00,82.5,82.62,82.5,82.57,1100.0,69.7209,69.8223,69.7209,69.78,1100.0
2020-01-09 11:40:00,82.59,82.62,82.59,82.62,300.0,69.7969,69.8223,69.7969,69.8223,300.0
2020-01-09 11:50:00,82.52,82.52,82.44,82.44,800.0,69.7378,69.7378,69.6702,69.6702,800.0
2020-01-09 12:00:00,82.45,82.6,82.45,82.6,700.0,69.6786,69.8054,69.6786,69.8054,700.0
2020-01-09 12:10:00,82.55,82.61,82.55,82.61,1791.0,69.7631,69.8138,69.7631,69.8138,1791.0
2020-01-09 12:20:00,82.61,82.62,82.55,82.58,1200.0,69.8138,69.8223,69.7631,69.7885,1200.0
2020-01-09 12:30:00,82.51,82.53,82.49,82.53,400.0,69.7293,69.7462,69.7124,69.7462,400.0
2020-01-09 12:40:00,82.55,82.62,82.54,82.55,800.0,69.7631,69.8223,69.7547,69.7631,800.0
2020-01-09 12:50:00,82.48,82.55,82.48,82.53,600.0,69.704,69.7631,69.704,69.7462,600.0
2020-01-09 13:00:00,82.51,82.52,82.51,82.52,400.0,69.7293,69.7378,69.7293,69.7378,400.0
2020-01-09 13:10:00,82.5,82.59,82.5,82.57,859.0,69.7209,69.7969,69.7209,69.78,859.0
2020-01-09 13:20:00,82.55,82.58,82.5,82.57,1300.0,69.7631,69.7885,69.7209,69.78,1300.0
2020-01-09 13:30:00,82.54,82.55,82.52,82.55,340.0,69.7547,69.7631,69.7378,69.7631,340.0
2020-01-09 13:40:00,82.6,82.64,82.6,82.64,800.0,69.8054,69.8392,69.8054,69.8392,800.0
2020-01-09 13:50:00,82.63,82.63,82.61,82.61,400.0,69.8307,69.8307,69.8138,69.8138,400.0
2020-01-09 14:00:00,82.63,82.66,82.62,82.62,700.0,69.8307,69.8561,69.8223,69.8223,700.0
2020-01-09 14:10:00,82.59,82.62,82.59,82.6,541.0,69.7969,69.8223,69.7969,69.8054,541.0
2020-01-09 14:20:00,82.6,82.62,82.59,82.62,1170.0,69.8054,69.8223,69.7969,69.8223,1170.0
2020-01-09 14:30:00,82.63,82.63,82.6,82.63,500.0,69.8307,69.8307,69.8054,69.8307,500.0
2020-01-09 14:40:00,82.63,82.63,82.59,82.59,300.0,69.8307,69.8307,69.7969,69.7969,300.0
2020-01-09 14:50:00,82.57,82.61,82.57,82.6,500.0,69.78,69.8138,69.78,69.8054,500.0
2020-01-09 15:00:00,82.6,82.6,82.58,82.59,500.0,69.8054,69.8054,69.7885,69.7969,500.0
2020-01-09 15:10:00,82.55,82.63,82.55,82.63,800.0,69.7631,69.8307,69.7631,69.8307,800.0
2020-01-09 15:20:00,82.61,82.61,82.56,82.57,1000.0,69.8138,69.8138,69.7716,69.78,1000.0
2020-01-09 15:30:00,82.58,82.58,82.46,82.47,1300.0,69.7885,69.7885,69.6871,69.6955,1300.0
2020-01-09 15:40:00,82.47,82.47,82.4,82.4,900.0,69.6955,69.6955,69.6364,69.6364,900.0
2020-01-09 15:50:00,82.4,82.5,82.4,82.47,5052.0,69.6364,69.7209,69.6364,69.6955,5052.0
2020-01-10 09:30:00,82.43,82.45,82.35,82.45,2000.0,69.6617,69.6786,69.5941,69.6786,2000.0
2020-01-10 09:40:00,82.35,82.4,82.35,82.38,769.0,69.5941,69.6364,69.5941,69.6195,769.0
2020-01-10 09:50:00,82.45,82.52,82.4,82.46,1360.0,69.6786,69.7378,69.6364,69.6871,1360.0
2020-01-10 10:00:00,82.51,82.75,82.51,82.75,700.0,69.7293,69.9321,69.7293,69.9321,700.0
2020-01-10 10:10:00,82.71,82.78,82.67,82.67,400.0,69.8983,69.9575,69.8645,69.8645,400.0
2020-01-10 10:20:00,82.7,82.73,82.7,82.73,200.0,69.8899,69.9152,69.8899,69.9152,200.0
2020-01-10 10:30:00,82.71,82.71,82.64,82.66,300.0,69.8983,69.8983,69.8392,69.8561,300.0
2020-01-10 10:40:00,82.69,82.69,82.69,82.69,100.0,69.8814,69.8814,69.8814,69.8814,100.0
2020-01-10 10:50:00,82.77,82.77,82.63,82.65,1400.0,69.9491,69.9491,69.8307,69.8476,1400.0
2020-01-10 11:00:00,82.69,82.79,82.65,82.72,2100.0,69.8814,69.966,69.8476,69.9068,2100.0
2020-01-10 11:10:00,82.79,82.82,82.72,82.76,9337.0,69.966,69.9913,69.9068,69.9406,9337.0
2020-01-10 11:20:00,82.75,82.75,82.75,82.75,100.0,69.9321,69.9321,69.9321,69.9321,100.0
2020-01-10 11:30:00,82.7,82.72,82.67,82.72,400.0,69.8899,69.9068,69.8645,69.9068,400.0
2020-01-10 11:40:00,82.64,82.64,82.64,82.64,100.0,69.8392,69.8392,69.8392,69.8392,100.0
2020-01-10 11:50:00,82.77,82.77,82.74,82.74,300.0,69.9491,69.9491,69.9237,69.9237,300.0
2020-01-10 12:00:00,82.75,82.75,82.75,82.75,400.0,69.9321,69.9321,69.9321,69.9321,400.0
2020-01-10 12:10:00,82.6,82.6,82.58,82.6,400.0,69.8054,69.8054,69.7885,69.8054,400.0
2020-01-10 12:20:00,82.6,82.6,82.6,82.6,0.0,69.8054,69.8054,69.8054,69.8054,0.0
2020-01-10 12:30:00,82.49,82.51,82.49,82.51,400.0,69.7124,69.7293,69.7124,69.7293,400.0
2020-01-10 12:40:00,82.6,82.7,82.6,82.7,400.0,69.8054,69.8899,69.8054,69.8899,400.0
2020-01-10 12:50:00,82.73,82.73,82.68,82.68,400.0,69.9152,69.9152,69.873,69.873,400.0
2020-01-10 13:00:00,82.72,82.72,82.72,82.72,100.0,69.9068,69.9068,69.9068,69.9068,100.0
2020-01-10 13:10:00,82.72,82.72,82.7,82.7,805.0,69.9068,69.9068,69.8899,69.8899,805.0
2020-01-10 13:20:00,82.7,82.82,82.7,82.76,2097.0,69.8899,69.9913,69.8899,69.9406,2097.0
2020-01-10 13:30:00,82.7,82.71,82.69,82.71,800.0,69.8899,69.8983,69.8814,69.8983,800.0
2020-01-10 13:40:00,82.67,82.75,82.65,82.75,400.0,69.8645,69.9321,69.8476,69.9321,400.0
2020-01-10 13:50:00,82.75,82.75,82.75,82.75,200.0,69.9321,69.9321,69.9321,69.9321,200.0
2020-01-10 14:00:00,82.85,82.85,82.69,82.69,1500.0,70.0167,70.0167,69.8814,69.8814,1500.0
2020-01-10 14:10:00,82.67,82.69,82.67,82.69,437.0,69.8645,69.8814,69.8645,69.8814,437.0
2020-01-10 14:20:00,82.72,82.76,82.72,82.76,400.0,69.9068,69.9406,69.9068,69.9406,400.0
2020-01-10 14:30:00,82.85,82.85,82.85,82.85,100.0,70.0167,70.0167,70.0167,70.0167,100.0
2020-01-10 14:40:00,82.73,82.73,82.72,82.72,300.0,69.9152,69.9152,69.9068,69.9068,300.0
2020-01-10 14:50:00,82.77,82.77,82.77,82.77,100.0,69.9491,69.9491,69.9491,69.9491,100.0
2020-01-10 15:00:00,82.77,82.83,82.77,82.8,643.0,69.9491,69.9998,69.9491,69.9744,643.0
2020-01-10 15:10:00,82.88,82.96,82.88,82.95,800.0,70.042,70.1096,70.042,70.1012,800.0
2020-01-10 15:20:00,82.98,82.99,82.9,82.91,1700.0,70.1265,70.135,70.0589,70.0674,1700.0
2020-01-10 15:30:00,82.87,82.88,82.76,82.82,2144.0,70.0336,70.042,69.9406,69.9913,2144.0
2020-01-10 15:40:00,82.85,82.85,82.73,82.73,1699.0,70.0167,70.0167,69.9152,69.9152,1699.0
2020-01-10 15:50:00,82.75,82.86,82.73,82.83,4960.0,69.9321,70.0251,69.9152,69.9998,4960.0
2020-01-13 09:30:00,82.75,82.81,82.7,82.81,400.0,69.9321,69.9829,69.8899,69.9829,400.0
2020-01-13 09:40:00,83.0,83.17,83.0,83.09,1100.0,70.1434,70.2871,70.1434,70.2195,1100.0
2020-01-13 09:50:00,83.2,83.2,82.97,83.05,900.0,70.3124,70.3124,70.1181,70.1857,900.0
2020-01-13 10:00:00,83.08,83.31,83.08,83.27,980.0,70.211,70.4054,70.211,70.3716,980.0
2020-01-13 10:10:00,83.24,83.39,83.24,83.33,1500.0,70.3462,70.473,70.3462,70.4223,1500.0
2020-01-13 10:20:00,83.31,83.37,83.27,83.27,1000.0,70.4054,70.4561,70.3716,70.3716,1000.0
2020-01-13 10:30:00,83.24,83.32,83.17,83.32,2200.0,70.3462,70.4139,70.2871,70.4139,2200.0
2020-01-13 10:40:00,83.28,83.31,83.24,83.27,700.0,70.3801,70.4054,70.3462,70.3716,700.0
2020-01-13 10:50:00,83.24,83.31,83.24,83.31,600.0,70.3462,70.4054,70.3462,70.4054,600.0
2020-01-13 11:00:00,83.22,83.43,83.22,83.43,817.0,70.3293,70.5068,70.3293,70.5068,817.0
2020-01-13 11:10:00,83.5,83.56,83.48,83.56,969.0,70.566,70.6167,70.5491,70.6167,969.0
2020-01-13 11:20:00,83.5,83.57,83.47,83.48,2300.0,70.566,70.6251,70.5406,70.5491,2300.0
2020-01-13 11:30:00,83.46,83.54,83.46,83.5,1405.0,70.5322,70.5998,70.5322,70.566,1405.0
2020-01-13 11:40:00,83.5,83.62,83.46,83.62,7291.0,70.566,70.6674,70.5322,70.6674,7291.0
2020-01-13 11:50:00,83.6,83.65,83.6,83.6,400.0,70.6505,70.6927,70.6505,70.6505,400.0
2020-01-13 12:00:00,83.71,83.75,83.6,83.6,1600.0,70.7434,70.7772,70.6505,70.6505,1600.0
2020-01-13 12:10:00,83.62,83.63,83.57,83.59,900.0,70.6674,70.6758,70.6251,70.642,900.0
2020-01-13 12:20:00,83.58,83.59,83.56,83.59,700.0,70.6336,70.642,70.6167,70.642,700.0
2020-01-13 12:30:00,83.6,83.6,83.54,83.54,1319.0,70.6505,70.6505,70.5998,70.5998,1319.0
2020-01-13 12:40:00,83.58,83.6,83.56,83.6,984.0,70.6336,70.6505,70.6167,70.6505,984.0
2020-01-13 12:50:00,83.61,83.61,83.6,83.6,200.0,70.6589,70.6589,70.6505,70.6505,200.0
2020-01-13 13:00:00,83.64,83.66,83.57,83.66,1900.0,70.6843,70.7012,70.6251,70.7012,1900.0
2020-01-13 13:10:00,83.64,83.65,83.59,83.65,600.0,70.6843,70.6927,70.642,70.6927,600.0
2020-01-13 13:20:00,83.66,83.68,83.63,83.68,500.0,70.7012,70.7181,70.6758,70.7181,500.0
2020-01-13 13:30:00,83.68,83.73,83.68,83.7,1200.0,70.7181,70.7603,70.7181,70.735,1200.0
2020-01-13 13:40:00,83.7,83.79,83.68,83.79,1100.0,70.735,70.8111,70.7181,70.8111,1100.0
2020-01-13 13:50:00,83.85,83.9,83.85,83.9,500.0,70.8618,70.904,70.8618,70.904,500.0
2020-01-13 14:00:00,83.89,83.92,83.85,83.91,1100.0,70.8956,70.9209,70.8618,70.9125,1100.0
2020-01-13 14:10:00,83.92,84.05,83.92,84.05,600.0,70.9209,71.0308,70.9209,71.0308,600.0
2020-01-13 14:20:00,84.08,84.19,84.08,84.14,1100.0,71.0561,71.1491,71.0561,71.1068,1100.0
2020-01-13 14:30:00,84.12,84.16,84.11,84.14,1400.0,71.0899,71.1237,71.0815,71.1068,1400.0
2020-01-13 14:40:00,84.09,84.09,83.95,83.95,896.0,71.0646,71.0646,70.9463,70.9463,896.0
2020-01-13 14:50:00,83.97,83.97,83.87,83.87,1200.0,70.9632,70.9632,70.8787,70.8787,1200.0
2020-01-13 15:00:00,83.86,83.97,83.84,83.84,500.0,70.8702,70.9632,70.8533,70.8533,500.0
2020-01-13 15:10:00,83.94,83.95,83.87,83.87,500.0,70.9378,70.9463,70.8787,70.8787,500.0
2020-01-13 15:20:00,83.93,83.96,83.83,83.83,2664.0,70.9294,70.9547,70.8449,70.8449,2664.0
2020-01-13 15:30:00,83.8,83.99,83.78,83.89,2400.0,70.8195,70.9801,70.8026,70.8956,2400.0
2020-01-13 15:40:00,83.96,84.09,83.92,84.05,2645.0,70.9547,71.0646,70.9209,71.0308,2645.0
2020-01-13 15:50:00,84.06,84.11,83.97,84.06,11500.0,71.0392,71.0815,70.9632,71.0392,11500.0
2020-01-14 09:30:00,83.8,83.82,83.54,83.65,400.0,70.8195,70.8364,70.5998,70.6927,400.0
2020-01-14 09:40:00,83.76,83.76,83.76,83.76,100.0,70.7857,70.7857,70.7857,70.7857,100.0
2020-01-14 09:50:00,83.76,83.77,83.71,83.77,400.0,70.7857,70.7942,70.7434,70.7942,400.0
2020-01-14 10:00:00,83.77,83.77,83.77,83.77,0.0,70.7942,70.7942,70.7942,70.7942,0.0
2020-01-14 10:10:00,83.77,83.77,83.77,83.77,0.0,70.7942,70.7942,70.7942,70.7942,0.0
2020-01-14 10:20:00,83.33,83.33,83.33,83.33,100.0,70.4223,70.4223,70.4223,70.4223,100.0
2020-01-14 10:30:00,83.18,83.23,83.11,83.11,500.0,70.2955,70.3378,70.2364,70.2364,500.0
2020-01-14 10:40:00,83.24,83.33,83.24,83.33,200.0,70.3462,70.4223,70.3462,70.4223,200.0
2020-01-14 10:50:00,83.4,83.44,83.33,83.33,400.0,70.4815,70.5153,70.4223,70.4223,400.0
2020-01-14 11:00:00,83.31,83.31,83.31,83.31,400.0,70.4054,70.4054,70.4054,70.4054,400.0
2020-01-14 11:10:00,83.34,83.34,83.26,83.26,600.0,70.4308,70.4308,70.3632,70.3632,600.0
2020-01-14 11:20:00,83.17,83.25,83.17,83.25,300.0,70.2871,70.3547,70.2871,70.3547,300.0
2020-01-14 11:30:00,83.25,83.25,83.21,83.23,300.0,70.3547,70.3547,70.3209,70.3378,300.0
2020-01-14 11:40:00,83.18,83.22,83.18,83.21,300.0,70.2955,70.3293,70.2955,70.3209,300.0
2020-01-14 11:50:00,83.15,83.15,83.1,83.13,900.0,70.2702,70.2702,70.2279,70.2533,900.0
2020-01-14 12:00:00,83.13,83.13,83.13,83.13,0.0,70.2533,70.2533,70.2533,70.2533,0.0
2020-01-14 12:10:00,83.15,83.25,83.05,83.05,1648.0,70.2702,70.3547,70.1857,70.1857,1648.0
2020-01-14 12:20:00,83.08,83.27,83.08,83.25,921.0,70.211,70.3716,70.211,70.3547,921.0
2020-01-14 12:30:00,83.29,83.47,83.28,83.35,1500.0,70.3885,70.5406,70.3801,70.4392,1500.0
2020-01-14 12:40:00,83.33,83.37,83.33,83.37,1000.0,70.4223,70.4561,70.4223,70.4561,1000.0
2020-01-14 12:50:00,83.41,83.44,83.4,83.44,463.0,70.4899,70.5153,70.4815,70.5153,463.0
2020-01-14 13:00:00,83.45,83.45,83.39,83.45,500.0,70.5237,70.5237,70.473,70.5237,500.0
2020-01-14 13:10:00,83.46,83.46,83.46,83.46,200.0,70.5322,70.5322,70.5322,70.5322,200.0
2020-01-14 13:20:00,83.46,83.47,83.42,83.47,600.0,70.5322,70.5406,70.4984,70.5406,600.0
2020-01-14 13:30:00,83.51,83.51,83.42,83.42,400.0,70.5744,70.5744,70.4984,70.4984,400.0
2020-01-14 13:40:00,83.43,83.51,83.43,83.51,500.0,70.5068,70.5744,70.5068,70.5744,500.0
2020-01-14 13:50:00,83.47,83.5,83.45,83.49,900.0,70.5406,70.566,70.5237,70.5575,900.0
2020-01-14 14:00:00,83.42,83.42,83.33,83.33,600.0,70.4984,70.4984,70.4223,70.4223,600.0
2020-01-14 14:10:00,83.38,83.43,83.38,83.43,300.0,70.4646,70.5068,70.4646,70.5068,300.0
2020-01-14 14:20:00,83.45,83.46,83.45,83.45,1052.0,70.5237,70.5322,70.5237,70.5237,1052.0
2020-01-14 14:30:00,83.44,83.5,83.44,83.5,1100.0,70.5153,70.566,70.5153,70.566,1100.0
2020-01-14 14:40:00,83.56,83.56,83.53,83.53,300.0,70.6167,70.6167,70.5913,70.5913,300.0
2020-01-14 14:50:00,83.57,83.57,83.56,83.56,500.0,70.6251,70.6251,70.6167,70.6167,500.0
2020-01-14 15:00:00,83.59,83.68,83.55,83.64,1300.0,70.642,70.7181,70.6082,70.6843,1300.0
2020-01-14 15:10:00,83.61,83.65,83.6,83.6,1822.0,70.6589,70.6927,70.6505,70.6505,1822.0
2020-01-14 15:20:00,83.6,83.6,83.56,83.6,1400.0,70.6505,70.6505,70.6167,70.6505,1400.0
2020-01-14 15:30:00,83.63,83.73,83.62,83.66,4264.0,70.6758,70.7603,70.6674,70.7012,4264.0
2020-01-14 15:40:00,83.72,83.86,83.7,83.76,1136.0,70.7519,70.8702,70.735,70.7857,1136.0
2020-01-14 15:50:00,83.73,84.07,83.72,84.07,23025.0,70.7603,71.0477,70.7519,71.0477,23025.0
2020-01-15 09:30:00,84.5,84.72,84.45,84.45,1200.0,71.4111,71.597,71.3688,71.3688,1200.0
2020-01-15 09:40:00,84.5,84.75,84.5,84.75,700.0,71.4111,71.6224,71.4111,71.6224,700.0
2020-01-15 09:50:00,84.65,84.79,84.62,84.78,1400.0,71.5378,71.6562,71.5125,71.6477,1400.0
2020-01-15 10:00:00,84.62,84.65,84.43,84.53,1800.0,71.5125,71.5378,71.3519,71.4364,1800.0
2020-01-15 10:10:00,84.35,84.38,84.21,84.33,1500.0,71.2843,71.3097,71.166,71.2674,1500.0
2020-01-15 10:20:00,84.44,84.48,84.44,84.44,800.0,71.3604,71.3942,71.3604,71.3604,800.0
2020-01-15 10:30:00,84.47,84.5,84.38,84.48,1400.0,71.3857,71.4111,71.3097,71.3942,1400.0
2020-01-15 10:40:00,84.45,84.69,84.45,84.67,600.0,71.3688,71.5716,71.3688,71.5547,600.0
2020-01-15 10:50:00,84.64,84.64,84.58,84.58,800.0,71.5294,71.5294,71.4787,71.4787,800.0
2020-01-15 11:00:00,84.52,84.71,84.52,84.71,705.0,71.428,71.5885,71.428,71.5885,705.0
2020-01-15 11:10:00,84.8,84.84,84.8,84.82,500.0,71.6646,71.6984,71.6646,71.6815,500.0
2020-01-15 11:20:00,84.78,84.84,84.69,84.84,1300.0,71.6477,71.6984,71.5716,71.6984,1300.0
2020-01-15 11:30:00,84.84,84.84,84.78,84.84,1200.0,71.6984,71.6984,71.6477,71.6984,1200.0
2020-01-15 11:40:00,84.91,84.92,84.88,84.88,498.0,71.7576,71.766,71.7322,71.7322,498.0
2020-01-15 11:50:00,84.91,84.91,84.82,84.85,7099.0,71.7576,71.7576,71.6815,71.7069,7099.0
2020-01-15 12:00:00,84.85,84.86,84.78,84.83,2700.0,71.7069,71.7153,71.6477,71.69,2700.0
2020-01-15 12:10:00,84.81,84.82,84.75,84.75,600.0,71.6731,71.6815,71.6224,71.6224,600.0
2020-01-15 12:20:00,84.76,84.78,84.7,84.7,900.0,71.6308,71.6477,71.5801,71.5801,900.0
2020-01-15 12:30:00,84.67,84.8,84.67,84.8,1100.0,71.5547,71.6646,71.5547,71.6646,1100.0
2020-01-15 12:40:00,84.88,84.88,84.88,84.88,200.0,71.7322,71.7322,71.7322,71.7322,200.0
2020-01-15 12:50:00,84.87,84.87,84.86,84.86,200.0,71.7238,71.7238,71.7153,71.7153,200.0
2020-01-15 13:00:00,84.93,84.93,84.91,84.91,200.0,71.7745,71.7745,71.7576,71.7576,200.0
2020-01-15 13:10:00,84.94,85.08,84.94,85.06,400.0,71.7829,71.9012,71.7829,71.8843,400.0
2020-01-15 13:20:00,85.13,85.2,85.13,85.19,480.0,71.9435,72.0026,71.9435,71.9942,480.0
2020-01-15 13:30:00,85.1,85.1,85.1,85.1,100.0,71.9181,71.9181,71.9181,71.9181,100.0
2020-01-15 13:40:00,85.07,85.12,85.07,85.12,700.0,71.8928,71.935,71.8928,71.935,700.0
2020-01-15 13:50:00,85.14,85.14,85.05,85.08,400.0,71.9519,71.9519,71.8759,71.9012,400.0
2020-01-15 14:00:00,85.0,85.07,85.0,85.07,700.0,71.8336,71.8928,71.8336,71.8928,700.0
2020-01-15 14:10:00,85.07,85.12,85.07,85.12,200.0,71.8928,71.935,71.8928,71.935,200.0
2020-01-15 14:20:00,85.16,85.19,85.13,85.13,800.0,71.9688,71.9942,71.9435,71.9435,800.0
2020-01-15 14:30:00,85.09,85.15,85.09,85.15,600.0,71.9097,71.9604,71.9097,71.9604,600.0
2020-01-15 14:40:00,85.14,85.14,85.1,85.1,1200.0,71.9519,71.9519,71.9181,71.9181,1200.0
2020-01-15 14:50:00,85.12,85.13,85.12,85.12,540.0,71.935,71.9435,71.935,71.935,540.0
2020-01-15 15:00:00,85.01,85.01,84.94,84.99,800.0,71.8421,71.8421,71.7829,71.8252,800.0
2020-01-15 15:10:00,84.95,85.01,84.94,85.01,2121.0,71.7914,71.8421,71.7829,71.8421,2121.0
2020-01-15 15:20:00,85.02,85.05,84.95,84.96,1586.0,71.8505,71.8759,71.7914,71.7998,1586.0
2020-01-15 15:30:00,84.88,84.95,84.77,84.91,6000.0,71.7322,71.7914,71.6393,71.7576,6000.0
2020-01-15 15:40:00,84.85,84.97,84.82,84.9,1100.0,71.7069,71.8083,71.6815,71.7491,1100.0
2020-01-15 15:50:00,84.93,85.0,84.88,84.92,3900.0,71.7745,71.8336,71.7322,71.766,3900.0
2020-01-16 09:30:00,84.84,84.91,84.81,84.81,800.0,71.6984,71.7576,71.6731,71.6731,800.0
2020-01-16 09:40:00,84.95,85.33,84.95,85.33,900.0,71.7914,72.1125,71.7914,72.1125,900.0
2020-01-16 09:50:00,85.29,85.29,85.29,85.29,100.0,72.0787,72.0787,72.0787,72.0787,100.0
2020-01-16 10:00:00,85.36,85.58,85.36,85.54,700.0,72.1379,72.3238,72.1379,72.29,700.0
2020-01-16 10:10:00,85.58,85.95,85.58,85.92,1354.0,72.3238,72.6365,72.3238,72.6111,1354.0
2020-01-16 10:20:00,85.99,85.99,85.99,85.99,100.0,72.6703,72.6703,72.6703,72.6703,100.0
2020-01-16 10:30:00,86.11,86.2,86.05,86.07,1200.0,72.7717,72.8477,72.721,72.7379,1200.0
2020-01-16 10:40:00,86.07,86.07,86.07,86.07,0.0,72.7379,72.7379,72.7379,72.7379,0.0
2020-01-16 10:50:00,85.63,85.71,85.63,85.64,700.0,72.366,72.4336,72.366,72.3745,700.0
2020-01-16 11:00:00,85.71,85.71,85.62,85.65,400.0,72.4336,72.4336,72.3576,72.3829,400.0
2020-01-16 11:10:00,85.76,85.76,85.76,85.76,100.0,72.4759,72.4759,72.4759,72.4759,100.0
2020-01-16 11:20:00,85.77,85.77,85.6,85.6,549.0,72.4844,72.4844,72.3407,72.3407,549.0
2020-01-16 11:30:00,85.6,85.66,85.6,85.66,200.0,72.3407,72.3914,72.3407,72.3914,200.0
2020-01-16 11:40:00,85.68,85.68,85.63,85.63,351.0,72.4083,72.4083,72.366,72.366,351.0
2020-01-16 11:50:00,85.66,85.69,85.66,85.69,200.0,72.3914,72.4167,72.3914,72.4167,200.0
2020-01-16 12:00:00,85.69,85.73,85.69,85.73,300.0,72.4167,72.4506,72.4167,72.4506,300.0
2020-01-16 12:10:00,85.8,85.88,85.8,85.8,2547.0,72.5097,72.5773,72.5097,72.5097,2547.0
2020-01-16 12:20:00,85.87,85.87,85.86,85.87,300.0,72.5689,72.5689,72.5604,72.5689,300.0
2020-01-16 12:30:00,85.89,85.95,85.89,85.95,824.0,72.5858,72.6365,72.5858,72.6365,824.0
2020-01-16 12:40:00,85.97,85.97,85.96,85.96,210.0,72.6534,72.6534,72.6449,72.6449,210.0
2020-01-16 12:50:00,86.18,86.18,86.18,86.18,100.0,72.8308,72.8308,72.8308,72.8308,100.0
2020-01-16 13:00:00,86.21,86.24,86.21,86.23,700.0,72.8562,72.8816,72.8562,72.8731,700.0
2020-01-16 13:10:00,86.26,86.27,86.18,86.18,815.0,72.8985,72.9069,72.8308,72.8308,815.0
2020-01-16 13:20:00,86.31,86.31,86.17,86.17,1129.0,72.9407,72.9407,72.8224,72.8224,1129.0
2020-01-16 13:30:00,86.23,86.25,86.23,86.23,834.0,72.8731,72.89,72.8731,72.8731,834.0
2020-01-16 13:40:00,86.22,86.25,86.16,86.16,500.0,72.8647,72.89,72.8139,72.8139,500.0
2020-01-16 13:50:00,86.2,86.27,86.2,86.27,400.0,72.8477,72.9069,72.8477,72.9069,400.0
2020-01-16 14:00:00,86.34,86.56,86.34,86.34,1919.0,72.9661,73.152,72.9661,72.9661,1919.0
2020-01-16 14:10:00,86.32,86.32,86.28,86.28,200.0,72.9492,72.9492,72.9154,72.9154,200.0
2020-01-16 14:20:00,86.33,86.4,86.33,86.37,1825.0,72.9576,73.0168,72.9576,72.9914,1825.0
2020-01-16 14:30:00,86.37,86.37,86.29,86.32,3006.0,72.9914,72.9914,72.9238,72.9492,3006.0
2020-01-16 14:40:00,86.31,86.33,86.29,86.32,500.0,72.9407,72.9576,72.9238,72.9492,500.0
2020-01-16 14:50:00,86.34,86.35,86.31,86.32,1132.0,72.9661,72.9745,72.9407,72.9492,1132.0
2020-01-16 15:00:00,86.29,86.32,86.27,86.32,800.0,72.9238,72.9492,72.9069,72.9492,800.0
2020-01-16 15:10:00,86.32,86.46,86.32,86.46,1033.0,72.9492,73.0675,72.9492,73.0675,1033.0
2020-01-16 15:20:00,86.41,86.45,86.38,86.41,1200.0,73.0252,73.059,72.9999,73.0252,1200.0
2020-01-16 15:30:00,86.41,86.41,86.29,86.32,1400.0,73.0252,73.0252,72.9238,72.9492,1400.0
2020-01-16 15:40:00,86.35,86.42,86.34,86.41,1300.0,72.9745,73.0337,72.9661,73.0252,1300.0
2020-01-16 15:50:00,86.41,86.73,86.4,86.57,16862.0,73.0252,73.2957,73.0168,73.1604,16862.0
2020-01-17 09:30:00,86.92,86.92,86.53,86.56,1604.0,73.4562,73.4562,73.1266,73.152,1604.0
2020-01-17 09:40:00,86.71,86.71,86.7,86.7,200.0,73.2788,73.2788,73.2703,73.2703,200.0
2020-01-17 09:50:00,86.76,86.87,86.67,86.67,1200.0,73.321,73.414,73.2449,73.2449,1200.0
2020-01-17 10:00:00,86.71,86.71,86.58,86.64,1300.0,73.2788,73.2788,73.1689,73.2196,1300.0
2020-01-17 10:10:00,86.47,86.47,86.26,86.27,1600.0,73.0759,73.0759,72.8985,72.9069,1600.0
2020-01-17 10:20:00,86.35,86.35,86.27,86.33,400.0,72.9745,72.9745,72.9069,72.9576,400.0
2020-01-17 10:30:00,86.37,86.37,86.32,86.33,300.0,72.9914,72.9914,72.9492,72.9576,300.0
2020-01-17 10:40:00,86.44,86.44,86.24,86.24,600.0,73.0506,73.0506,72.8816,72.8816,600.0
2020-01-17 10:50:00,86.32,86.32,86.29,86.29,400.0,72.9492,72.9492,72.9238,72.9238,400.0
2020-01-17 11:00:00,86.31,86.34,86.31,86.34,400.0,72.9407,72.9661,72.9407,72.9661,400.0
2020-01-17 11:10:00,86.32,86.43,86.29,86.43,600.0,72.9492,73.0421,72.9238,73.0421,600.0
2020-01-17 11:20:00,86.44,86.53,86.3,86.3,1700.0,73.0506,73.1266,72.9323,72.9323,1700.0
2020-01-17 11:30:00,86.39,86.39,86.3,86.3,1004.0,73.0083,73.0083,72.9323,72.9323,1004.0
2020-01-17 11:40:00,86.28,86.28,86.23,86.23,600.0,72.9154,72.9154,72.8731,72.8731,600.0
2020-01-17 11:50:00,86.33,86.36,86.32,86.34,1100.0,72.9576,72.983,72.9492,72.9661,1100.0
2020-01-17 12:00:00,86.33,86.33,86.24,86.24,1000.0,72.9576,72.9576,72.8816,72.8816,1000.0
2020-01-17 12:10:00,86.24,86.24,86.24,86.24,0.0,72.8816,72.8816,72.8816,72.8816,0.0
2020-01-17 12:20:00,86.26,86.35,86.26,86.27,1700.0,72.8985,72.9745,72.8985,72.9069,1700.0
2020-01-17 12:30:00,86.24,86.33,86.23,86.33,700.0,72.8816,72.9576,72.8731,72.9576,700.0
2020-01-17 12:40:00,86.25,86.27,86.25,86.27,208.0,72.89,72.9069,72.89,72.9069,208.0
2020-01-17 12:50:00,86.25,86.3,86.24,86.3,600.0,72.89,72.9323,72.8816,72.9323,600.0
2020-01-17 13:00:00,86.27,86.27,86.22,86.25,400.0,72.9069,72.9069,72.8647,72.89,400.0
2020-01-17 13:10:00,86.31,86.31,86.3,86.3,326.0,72.9407,72.9407,72.9323,72.9323,326.0
2020-01-17 13:20:00,86.29,86.29,86.24,86.24,1410.0,72.9238,72.9238,72.8816,72.8816,1410.0
2020-01-17 13:30:00,86.2,86.2,86.2,86.2,100.0,72.8477,72.8477,72.8477,72.8477,100.0
2020-01-17 13:40:00,86.2,86.2,86.2,86.2,0.0,72.8477,72.8477,72.8477,72.8477,0.0
2020-01-17 13:50:00,86.13,86.13,86.13,86.13,100.0,72.7886,72.7886,72.7886,72.7886,100.0
2020-01-17 14:00:00,86.13,86.13,86.13,86.13,100.0,72.7886,72.7886,72.7886,72.7886,100.0
2020-01-17 14:10:00,86.24,86.25,86.2,86.25,700.0,72.8816,72.89,72.8477,72.89,700.0
2020-01-17 14:20:00,86.25,86.25,86.25,86.25,0.0,72.89,72.89,72.89,72.89,0.0
2020-01-17 14:30:00,86.32,86.32,86.25,86.25,300.0,72.9492,72.9492,72.89,72.89,300.0
2020-01-17 14:40:00,86.38,86.41,86.29,86.3,600.0,72.9999,73.0252,72.9238,72.9323,600.0
2020-01-17 14:50:00,86.33,86.44,86.33,86.44,400.0,72.9576,73.0506,72.9576,73.0506,400.0
2020-01-17 15:00:00,86.44,86.44,86.42,86.43,300.0,73.0506,73.0506,73.0337,73.0421,300.0
2020-01-17 15:10:00,86.42,86.44,86.39,86.44,1000.0,73.0337,73.0506,73.0083,73.0506,1000.0
2020-01-17 15:20:00,86.47,86.47,86.38,86.38,1200.0,73.0759,73.0759,72.9999,72.9999,1200.0
2020-01-17 15:30:00,86.37,86.44,86.37,86.4,500.0,72.9914,73.0506,72.9914,73.0168,500.0
2020-01-17 15:40:00,86.37,86.42,86.32,86.32,607.0,72.9914,73.0337,72.9492,72.9492,607.0
2020-01-17 15:50:00,86.32,86.41,86.27,86.39,6691.0,72.9492,73.0252,72.9069,73.0083,6691.0
2020-01-21 09:30:00,86.75,86.75,86.59,86.59,900.0,73.3126,73.3126,73.1773,73.1773,900.0
2020-01-21 09:40:00,86.49,86.51,86.45,86.47,400.0,73.0928,73.1097,73.059,73.0759,400.0
2020-01-21 09:50:00,86.43,86.45,86.43,86.45,200.0,73.0421,73.059,73.0421,73.059,200.0
2020-01-21 10:00:00,86.62,86.82,86.61,86.75,600.0,73.2027,73.3717,73.1942,73.3126,600.0
2020-01-21 10:10:00,86.88,86.9,86.75,86.75,700.0,73.4224,73.4393,73.3126,73.3126,700.0
2020-01-21 10:20:00,86.75,86.76,86.75,86.76,200.0,73.3126,73.321,73.3126,73.321,200.0
2020-01-21 10:30:00,86.81,86.85,86.79,86.79,1000.0,73.3633,73.3971,73.3464,73.3464,1000.0
2020-01-21 10:40:00,86.76,86.79,86.72,86.79,1250.0,73.321,73.3464,73.2872,73.3464,1250.0
2020-01-21 10:50:00,86.77,86.85,86.77,86.84,4985.0,73.3295,73.3971,73.3295,73.3886,4985.0
2020-01-21 11:00:00,86.85,87.0,86.85,86.97,2979.0,73.3971,73.5238,73.3971,73.4985,2979.0
2020-01-21 11:10:00,86.98,87.06,86.98,87.06,2470.0,73.5069,73.5745,73.5069,73.5745,2470.0
2020-01-21 11:20:00,87.16,87.2,87.16,87.19,1200.0,73.659,73.6929,73.659,73.6844,1200.0
2020-01-21 11:30:00,87.2,87.26,87.16,87.26,500.0,73.6929,73.7436,73.659,73.7436,500.0
2020-01-21 11:40:00,87.25,87.31,87.25,87.31,500.0,73.7351,73.7858,73.7351,73.7858,500.0
2020-01-21 11:50:00,87.28,87.28,87.23,87.24,500.0,73.7605,73.7605,73.7182,73.7267,500.0
2020-01-21 12:00:00,87.16,87.24,87.13,87.24,1100.0,73.659,73.7267,73.6337,73.7267,1100.0
2020-01-21 12:10:00,87.26,87.27,87.21,87.27,1200.0,73.7436,73.752,73.7013,73.752,1200.0
2020-01-21 12:20:00,87.23,87.23,87.19,87.19,300.0,73.7182,73.7182,73.6844,73.6844,300.0
2020-01-21 12:30:00,87.28,87.36,87.28,87.35,900.0,73.7605,73.8281,73.7605,73.8196,900.0
2020-01-21 12:40:00,87.36,87.42,87.34,87.42,800.0,73.8281,73.8788,73.8112,73.8788,800.0
2020-01-21 12:50:00,87.45,87.5,87.44,87.5,800.0,73.9041,73.9464,73.8957,73.9464,800.0
2020-01-21 13:00:00,87.51,87.51,87.43,87.48,600.0,73.9548,73.9548,73.8872,73.9295,600.0
2020-01-21 13:10:00,87.5,87.53,87.49,87.5,900.0,73.9464,73.9717,73.9379,73.9464,900.0
2020-01-21 13:20:00,87.49,87.58,87.49,87.58,1001.0,73.9379,74.014,73.9379,74.014,1001.0
2020-01-21 13:30:00,87.57,87.59,87.54,87.59,1100.0,74.0055,74.0224,73.9802,74.0224,1100.0
2020-01-21 13:40:00,87.6,87.6,87.45,87.49,1825.0,74.0309,74.0309,73.9041,73.9379,1825.0
2020-01-21 13:50:00,87.49,87.56,87.48,87.48,1400.0,73.9379,73.9971,73.9295,73.9295,1400.0
2020-01-21 14:00:00,87.49,87.62,87.47,87.59,3200.0,73.9379,74.0478,73.921,74.0224,3200.0
2020-01-21 14:10:00,87.56,87.57,87.53,87.53,1000.0,73.9971,74.0055,73.9717,73.9717,1000.0
2020-01-21 14:20:00,87.53,87.59,87.53,87.56,1160.0,73.9717,74.0224,73.9717,73.9971,1160.0
2020-01-21 14:30:00,87.43,87.49,87.42,87.49,1276.0,73.8872,73.9379,73.8788,73.9379,1276.0
2020-01-21 14:40:00,87.5,87.5,87.49,87.49,600.0,73.9464,73.9464,73.9379,73.9379,600.0
2020-01-21 14:50:00,87.49,87.54,87.48,87.54,700.0,73.9379,73.9802,73.9295,73.9802,700.0
2020-01-21 15:00:00,87.57,87.57,87.43,87.44,1636.0,74.0055,74.0055,73.8872,73.8957,1636.0
2020-01-21 15:10:00,87.45,87.5,87.45,87.48,2188.0,73.9041,73.9464,73.9041,73.9295,2188.0
2020-01-21 15:20:00,87.45,87.5,87.43,87.46,2286.0,73.9041,73.9464,73.8872,73.9126,2286.0
2020-01-21 15:30:00,87.49,87.71,87.48,87.7,3006.0,73.9379,74.1239,73.9295,74.1154,3006.0
2020-01-21 15:40:00,87.69,87.75,87.65,87.65,3691.0,74.1069,74.1577,74.0731,74.0731,3691.0
2020-01-21 15:50:00,87.62,87.81,87.62,87.8,7207.0,74.0478,74.2084,74.0478,74.1999,7207.0
2020-01-22 09:30:00,87.93,88.03,87.81,87.91,700.0,74.3098,74.3943,74.2084,74.2929,700.0
2020-01-22 09:40:00,87.97,88.08,87.95,88.08,1005.0,74.3436,74.4365,74.3267,74.4365,1005.0
2020-01-22 09:50:00,88.04,88.04,88.04,88.04,100.0,74.4027,74.4027,74.4027,74.4027,100.0
2020-01-22 10:00:00,87.88,87.91,87.5,87.54,1000.0,74.2675,74.2929,73.9464,73.9802,1000.0
2020-01-22 10:10:00,87.47,87.47,87.38,87.41,500.0,73.921,73.921,73.845,73.8703,500.0
2020-01-22 10:20:00,87.42,87.42,87.39,87.39,200.0,73.8788,73.8788,73.8534,73.8534,200.0
2020-01-22 10:30:00,87.43,87.43,87.25,87.36,11493.0,73.8872,73.8872,73.7351,73.8281,11493.0
2020-01-22 10:40:00,87.39,87.45,87.17,87.17,5795.0,73.8534,73.9041,73.6675,73.6675,5795.0
2020-01-22 10:50:00,87.32,87.38,87.25,87.38,800.0,73.7943,73.845,73.7351,73.845,800.0
2020-01-22 11:00:00,87.34,87.34,87.25,87.26,900.0,73.8112,73.8112,73.7351,73.7436,900.0
2020-01-22 11:10:00,87.19,87.22,87.16,87.18,900.0,73.6844,73.7098,73.659,73.6759,900.0
2020-01-22 11:20:00,87.15,87.15,86.99,87.01,1300.0,73.6506,73.6506,73.5154,73.5323,1300.0
2020-01-22 11:30:00,87.0,87.07,86.98,86.98,400.0,73.5238,73.583,73.5069,73.5069,400.0
2020-01-22 11:40:00,86.9,86.9,86.76,86.8,700.0,73.4393,73.4393,73.321,73.3548,700.0
2020-01-22 11:50:00,86.77,86.77,86.5,86.5,2800.0,73.3295,73.3295,73.1013,73.1013,2800.0
2020-01-22 12:00:00,86.54,86.54,86.38,86.41,1100.0,73.1351,73.1351,72.9999,73.0252,1100.0
2020-01-22 12:10:00,86.44,86.51,86.44,86.51,500.0,73.0506,73.1097,73.0506,73.1097,500.0
2020-01-22 12:20:00,86.41,86.45,86.39,86.43,1000.0,73.0252,73.059,73.0083,73.0421,1000.0
2020-01-22 12:30:00,86.38,86.46,86.38,86.46,200.0,72.9999,73.0675,72.9999,73.0675,200.0
2020-01-22 12:40:00,86.41,86.41,86.35,86.35,800.0,73.0252,73.0252,72.9745,72.9745,800.0
2020-01-22 12:50:00,86.4,86.43,86.35,86.38,1000.0,73.0168,73.0421,72.9745,72.9999,1000.0
2020-01-22 13:00:00,86.41,86.42,86.31,86.31,800.0,73.0252,73.0337,72.9407,72.9407,800.0
2020-01-22 13:10:00,86.29,86.3,86.21,86.21,500.0,72.9238,72.9323,72.8562,72.8562,500.0
2020-01-22 13:20:00,86.14,86.15,86.04,86.07,700.0,72.797,72.8055,72.7125,72.7379,700.0
2020-01-22 13:30:00,86.05,86.08,85.91,86.06,1100.0,72.721,72.7463,72.6027,72.7294,1100.0
2020-01-22 13:40:00,86.08,86.13,86.06,86.13,900.0,72.7463,72.7886,72.7294,72.7886,900.0
2020-01-22 13:50:00,86.13,86.19,86.09,86.13,1100.0,72.7886,72.8393,72.7548,72.7886,1100.0
2020-01-22 14:00:00,86.14,86.35,86.14,86.35,1200.0,72.797,72.9745,72.797,72.9745,1200.0
2020-01-22 14:10:00,86.29,86.29,86.09,86.09,2134.0,72.9238,72.9238,72.7548,72.7548,2134.0
2020-01-22 14:20:00,86.09,86.12,85.93,86.06,1900.0,72.7548,72.7801,72.6196,72.7294,1900.0
2020-01-22 14:30:00,86.13,86.16,86.12,86.14,2000.0,72.7886,72.8139,72.7801,72.797,2000.0
2020-01-22 14:40:00,86.23,86.31,86.23,86.28,700.0,72.8731,72.9407,72.8731,72.9154,700.0
2020-01-22 14:50:00,86.24,86.32,86.24,86.32,1000.0,72.8816,72.9492,72.8816,72.9492,1000.0
2020-01-22 15:00:00,86.31,86.31,86.27,86.29,600.0,72.9407,72.9407,72.9069,72.9238,600.0
2020-01-22 15:10:00,86.29,86.29,86.23,86.25,1938.0,72.9238,72.9238,72.8731,72.89,1938.0
2020-01-22 15:20:00,86.24,86.31,86.24,86.27,700.0,72.8816,72.9407,72.8816,72.9069,700.0
2020-01-22 15:30:00,86.27,86.34,86.22,86.25,1900.0,72.9069,72.9661,72.8647,72.89,1900.0
2020-01-22 15:40:00,86.25,86.26,86.09,86.11,1632.0,72.89,72.8985,72.7548,72.7717,1632.0
2020-01-22 15:50:00,86.09,86.13,85.98,85.99,12999.0,72.7548,72.7886,72.6618,72.6703,12999.0
2020-01-23 09:30:00,86.06,86.41,86.04,86.38,710.0,72.7294,73.0252,72.7125,72.9999,710.0
2020-01-23 09:40:00,86.5,86.59,86.49,86.5,1105.0,73.1013,73.1773,73.0928,73.1013,1105.0
2020-01-23 09:50:00,86.61,86.67,86.58,86.58,1670.0,73.1942,73.2449,73.1689,73.1689,1670.0
2020-01-23 10:00:00,86.45,86.51,86.26,86.26,800.0,73.059,73.1097,72.8985,72.8985,800.0
2020-01-23 10:10:00,86.38,86.44,86.34,86.4,2900.0,72.9999,73.0506,72.9661,73.0168,2900.0
2020-01-23 10:20:00,86.4,86.4,86.27,86.39,1659.0,73.0168,73.0168,72.9069,73.0083,1659.0
2020-01-23 10:30:00,86.46,86.46,86.45,86.45,200.0,73.0675,73.0675,73.059,73.059,200.0
2020-01-23 10:40:00,86.52,86.61,86.48,86.59,1400.0,73.1182,73.1942,73.0844,73.1773,1400.0
2020-01-23 10:50:00,86.52,86.77,86.52,86.77,7972.0,73.1182,73.3295,73.1182,73.3295,7972.0
2020-01-23 11:00:00,86.73,86.81,86.7,86.81,1800.0,73.2957,73.3633,73.2703,73.3633,1800.0
2020-01-23 11:10:00,86.93,86.95,86.93,86.95,300.0,73.4647,73.4816,73.4647,73.4816,300.0
2020-01-23 11:20:00,86.88,86.95,86.86,86.86,400.0,73.4224,73.4816,73.4055,73.4055,400.0
2020-01-23 11:30:00,86.86,86.93,86.86,86.89,897.0,73.4055,73.4647,73.4055,73.4309,897.0
2020-01-23 11:40:00,86.89,86.89,86.74,86.85,1100.0,73.4309,73.4309,73.3041,73.3971,1100.0
2020-01-23 11:50:00,86.84,86.84,86.73,86.75,1572.0,73.3886,73.3886,73.2957,73.3126,1572.0
2020-01-23 12:00:00,86.76,86.82,86.73,86.78,1300.0,73.321,73.3717,73.2957,73.3379,1300.0
2020-01-23 12:10:00,86.75,87.0,86.74,86.89,1300.0,73.3126,73.5238,73.3041,73.4309,1300.0
2020-01-23 12:20:00,86.9,86.9,86.85,86.85,1100.0,73.4393,73.4393,73.3971,73.3971,1100.0
2020-01-23 12:30:00,86.86,86.86,86.78,86.78,1118.0,73.4055,73.4055,73.3379,73.3379,1118.0
2020-01-23 12:40:00,86.8,86.81,86.78,86.8,800.0,73.3548,73.3633,73.3379,73.3548,800.0
2020-01-23 12:50:00,86.79,86.79,86.74,86.74,830.0,73.3464,73.3464,73.3041,73.3041,830.0
2020-01-23 13:00:00,86.76,86.76,86.69,86.74,300.0,73.321,73.321,73.2618,73.3041,300.0
2020-01-23 13:10:00,86.75,86.75,86.75,86.75,200.0,73.3126,73.3126,73.3126,73.3126,200.0
2020-01-23 13:20:00,86.84,86.84,86.73,86.75,900.0,73.3886,73.3886,73.2957,73.3126,900.0
2020-01-23 13:30:00,86.74,86.77,86.74,86.77,500.0,73.3041,73.3295,73.3041,73.3295,500.0
2020-01-23 13:40:00,86.76,86.89,86.76,86.89,1500.0,73.321,73.4309,73.321,73.4309,1500.0
2020-01-23 13:50:00,86.89,86.89,86.85,86.85,1000.0,73.4309,73.4309,73.3971,73.3971,1000.0
2020-01-23 14:00:00,86.88,86.9,86.84,86.89,1000.0,73.4224,73.4393,73.3886,73.4309,1000.0
2020-01-23 14:10:00,86.89,86.98,86.89,86.98,900.0,73.4309,73.5069,73.4309,73.5069,900.0
2020-01-23 14:20:00,86.97,87.02,86.91,86.93,1400.0,73.4985,73.5407,73.4478,73.4647,1400.0
2020-01-23 14:30:00,86.96,87.01,86.96,87.01,800.0,73.49,73.5323,73.49,73.5323,800.0
2020-01-23 14:40:00,87.06,87.06,86.98,86.98,1200.0,73.5745,73.5745,73.5069,73.5069,1200.0
2020-01-23 14:50:00,86.97,86.99,86.92,86.99,800.0,73.4985,73.5154,73.4562,73.5154,800.0
2020-01-23 15:00:00,86.99,87.04,86.97,86.99,2200.0,73.5154,73.5576,73.4985,73.5154,2200.0
2020-01-23 15:10:00,86.99,86.99,86.95,86.96,1400.0,73.5154,73.5154,73.4816,73.49,1400.0
2020-01-23 15:20:00,86.97,86.98,86.9,86.9,2140.0,73.4985,73.5069,73.4393,73.4393,2140.0
2020-01-23 15:30:00,86.93,87.08,86.93,87.06,1971.0,73.4647,73.5914,73.4647,73.5745,1971.0
2020-01-23 15:40:00,87.08,87.2,87.08,87.2,4086.0,73.5914,73.6929,73.5914,73.6929,4086.0
2020-01-23 15:50:00,87.17,87.27,87.15,87.27,8532.0,73.6675,73.752,73.6506,73.752,8532.0
2020-01-24 09:30:00,87.07,87.07,86.85,86.85,700.0,73.583,73.583,73.3971,73.3971,700.0
2020-01-24 09:40:00,86.96,87.0,86.95,87.0,2400.0,73.49,73.5238,73.4816,73.5238,2400.0
2020-01-24 09:50:00,87.04,87.11,86.89,87.0,14354.0,73.5576,73.6168,73.4309,73.5238,14354.0
2020-01-24 10:00:00,87.06,87.11,86.97,86.98,5395.0,73.5745,73.6168,73.4985,73.5069,5395.0
2020-01-24 10:10:00,86.95,87.0,86.93,86.93,1300.0,73.4816,73.5238,73.4647,73.4647,1300.0
2020-01-24 10:20:00,86.93,87.0,86.93,86.94,900.0,73.4647,73.5238,73.4647,73.4731,900.0
2020-01-24 10:30:00,86.88,87.01,86.88,87.0,2300.0,73.4224,73.5323,73.4224,73.5238,2300.0
2020-01-24 10:40:00,86.89,86.96,86.85,86.96,600.0,73.4309,73.49,73.3971,73.49,600.0
2020-01-24 10:50:00,86.96,86.97,86.91,86.92,800.0,73.49,73.4985,73.4478,73.4562,800.0
2020-01-24 11:00:00,86.94,87.02,86.94,86.98,800.0,73.4731,73.5407,73.4731,73.5069,800.0
2020-01-24 11:10:00,86.95,86.96,86.89,86.96,587.0,73.4816,73.49,73.4309,73.49,587.0
2020-01-24 11:20:00,86.94,87.02,86.92,87.02,1100.0,73.4731,73.5407,73.4562,73.5407,1100.0
2020-01-24 11:30:00,87.0,87.01,86.91,87.0,2547.0,73.5238,73.5323,73.4478,73.5238,2547.0
2020-01-24 11:40:00,86.92,87.0,86.92,86.93,500.0,73.4562,73.5238,73.4562,73.4647,500.0
2020-01-24 11:50:00,86.95,86.97,86.91,86.91,500.0,73.4816,73.4985,73.4478,73.4478,500.0
2020-01-24 12:00:00,86.89,86.89,86.8,86.87,900.0,73.4309,73.4309,73.3548,73.414,900.0
2020-01-24 12:10:00,86.83,86.83,86.62,86.62,412.0,73.3802,73.3802,73.2027,73.2027,412.0
2020-01-24 12:20:00,86.66,86.68,86.66,86.68,200.0,73.2365,73.2534,73.2365,73.2534,200.0
2020-01-24 12:30:00,86.62,86.68,86.61,86.61,400.0,73.2027,73.2534,73.1942,73.1942,400.0
2020-01-24 12:40:00,86.63,86.64,86.53,86.53,600.0,73.2111,73.2196,73.1266,73.1266,600.0
2020-01-24 12:50:00,86.64,86.77,86.64,86.73,500.0,73.2196,73.3295,73.2196,73.2957,500.0
2020-01-24 13:00:00,86.87,86.87,86.75,86.77,700.0,73.414,73.414,73.3126,73.3295,700.0
2020-01-24 13:10:00,86.75,86.78,86.73,86.78,500.0,73.3126,73.3379,73.2957,73.3379,500.0
2020-01-24 13:20:00,86.79,86.82,86.76,86.76,500.0,73.3464,73.3717,73.321,73.321,500.0
2020-01-24 13:30:00,86.76,86.79,86.76,86.77,400.0,73.321,73.3464,73.321,73.3295,400.0
2020-01-24 13:40:00,86.76,86.8,86.75,86.77,500.0,73.321,73.3548,73.3126,73.3295,500.0
2020-01-24 13:50:00,86.62,86.71,86.62,86.71,403.0,73.2027,73.2788,73.2027,73.2788,403.0
2020-01-24 14:00:00,86.7,86.73,86.67,86.73,400.0,73.2703,73.2957,73.2449,73.2957,400.0
2020-01-24 14:10:00,86.74,86.74,86.5,86.55,10600.0,73.3041,73.3041,73.1013,73.1435,10600.0
2020-01-24 14:20:00,86.53,86.55,86.51,86.55,500.0,73.1266,73.1435,73.1097,73.1435,500.0
2020-01-24 14:30:00,86.52,86.52,86.52,86.52,100.0,73.1182,73.1182,73.1182,73.1182,100.0
2020-01-24 14:40:00,86.55,86.63,86.53,86.63,700.0,73.1435,73.2111,73.1266,73.2111,700.0
2020-01-24 14:50:00,86.74,86.77,86.71,86.77,1000.0,73.3041,73.3295,73.2788,73.3295,1000.0
2020-01-24 15:00:00,86.74,86.8,86.69,86.73,1200.0,73.3041,73.3548,73.2618,73.2957,1200.0
2020-01-24 15:10:00,86.74,86.75,86.67,86.75,900.0,73.3041,73.3126,73.2449,73.3126,900.0
2020-01-24 15:20:00,86.78,86.83,86.73,86.83,1270.0,73.3379,73.3802,73.2957,73.3802,1270.0
2020-01-24 15:30:00,86.77,86.77,86.63,86.64,2003.0,73.3295,73.3295,73.2111,73.2196,2003.0
2020-01-24 15:40:00,86.64,86.76,86.62,86.76,1000.0,73.2196,73.321,73.2027,73.321,1000.0
2020-01-24 15:50:00,86.79,86.96,86.77,86.96,11998.0,73.3464,73.49,73.3295,73.49,11998.0
2020-01-27 09:30:00,86.82,87.15,86.82,86.89,1900.0,73.3717,73.6506,73.3717,73.4309,1900.0
2020-01-27 09:40:00,86.93,87.01,86.89,86.9,1300.0,73.4647,73.5323,73.4309,73.4393,1300.0
2020-01-27 09:50:00,86.86,86.97,86.86,86.93,300.0,73.4055,73.4985,73.4055,73.4647,300.0
2020-01-27 10:00:00,86.96,86.96,86.89,86.89,300.0,73.49,73.49,73.4309,73.4309,300.0
2020-01-27 10:10:00,87.03,87.03,86.6,86.62,800.0,73.5492,73.5492,73.1858,73.2027,800.0
2020-01-27 10:20:00,86.52,86.6,86.52,86.54,400.0,73.1182,73.1858,73.1182,73.1351,400.0
2020-01-27 10:30:00,86.58,86.76,86.58,86.76,600.0,73.1689,73.321,73.1689,73.321,600.0
2020-01-27 10:40:00,86.81,86.99,86.81,86.98,900.0,73.3633,73.5154,73.3633,73.5069,900.0
2020-01-27 10:50:00,86.94,86.94,86.86,86.86,700.0,73.4731,73.4731,73.4055,73.4055,700.0
2020-01-27 11:00:00,86.88,86.99,86.88,86.99,500.0,73.4224,73.5154,73.4224,73.5154,500.0
2020-01-27 11:10:00,86.89,86.98,86.89,86.98,600.0,73.4309,73.5069,73.4309,73.5069,600.0
2020-01-27 11:20:00,86.96,86.99,86.93,86.97,1100.0,73.49,73.5154,73.4647,73.4985,1100.0
2020-01-27 11:30:00,86.93,86.93,86.78,86.78,1100.0,73.4647,73.4647,73.3379,73.3379,1100.0
2020-01-27 11:40:00,86.7,86.73,86.64,86.71,815.0,73.2703,73.2957,73.2196,73.2788,815.0
2020-01-27 11:50:00,86.69,86.73,86.69,86.73,800.0,73.2618,73.2957,73.2618,73.2957,800.0
2020-01-27 12:00:00,86.63,86.65,86.63,86.63,404.0,73.2111,73.228,73.2111,73.2111,404.0
2020-01-27 12:10:00,86.71,86.74,86.67,86.74,900.0,73.2788,73.3041,73.2449,73.3041,900.0
2020-01-27 12:20:00,86.72,86.72,86.7,86.7,500.0,73.2872,73.2872,73.2703,73.2703,500.0
2020-01-27 12:30:00,86.76,86.77,86.74,86.74,600.0,73.321,73.3295,73.3041,73.3041,600.0
2020-01-27 12:40:00,86.72,86.86,86.72,86.83,1000.0,73.2872,73.4055,73.2872,73.3802,1000.0
2020-01-27 12:50:00,86.81,86.82,86.76,86.76,500.0,73.3633,73.3717,73.321,73.321,500.0
2020-01-27 13:00:00,86.75,86.85,86.75,86.84,500.0,73.3126,73.3971,73.3126,73.3886,500.0
2020-01-27 13:10:00,86.84,87.02,86.84,87.02,810.0,73.3886,73.5407,73.3886,73.5407,810.0
2020-01-27 13:20:00,86.99,86.99,86.96,86.99,800.0,73.5154,73.5154,73.49,73.5154,800.0
2020-01-27 13:30:00,86.99,86.99,86.88,86.9,830.0,73.5154,73.5154,73.4224,73.4393,830.0
2020-01-27 13:40:00,86.92,87.01,86.92,86.95,417.0,73.4562,73.5323,73.4562,73.4816,417.0
2020-01-27 13:50:00,87.01,87.01,86.92,86.92,1200.0,73.5323,73.5323,73.4562,73.4562,1200.0
2020-01-27 14:00:00,86.93,86.97,86.89,86.97,900.0,73.4647,73.4985,73.4309,73.4985,900.0
2020-01-27 14:10:00,86.85,86.9,86.85,86.85,300.0,73.3971,73.4393,73.3971,73.3971,300.0
2020-01-27 14:20:00,86.85,86.89,86.8,86.89,800.0,73.3971,73.4309,73.3548,73.4309,800.0
2020-01-27 14:30:00,86.89,86.89,86.83,86.87,600.0,73.4309,73.4309,73.3802,73.414,600.0
2020-01-27 14:40:00,86.99,86.99,86.87,86.9,1000.0,73.5154,73.5154,73.414,73.4393,1000.0
2020-01-27 14:50:00,86.94,86.99,86.89,86.99,1514.0,73.4731,73.5154,73.4309,73.5154,1514.0
2020-01-27 15:00:00,86.96,86.99,86.89,86.93,1100.0,73.49,73.5154,73.4309,73.4647,1100.0
2020-01-27 15:10:00,86.9,86.94,86.9,86.94,600.0,73.4393,73.4731,73.4393,73.4731,600.0
2020-01-27 15:20:00,87.0,87.05,86.96,86.97,1365.0,73.5238,73.5661,73.49,73.4985,1365.0
2020-01-27 15:30:00,86.9,86.95,86.89,86.93,1700.0,73.4393,73.4816,73.4309,73.4647,1700.0
2020-01-27 15:40:00,86.92,86.96,86.81,86.81,1631.0,73.4562,73.49,73.3633,73.3633,1631.0
2020-01-27 15:50:00,86.77,86.92,86.74,86.87,12232.0,73.3295,73.4562,73.3041,73.414,12232.0
2020-01-28 09:30:00,86.67,86.97,86.67,86.97,700.0,73.2449,73.4985,73.2449,73.4985,700.0
2020-01-28 09:40:00,86.92,87.0,86.91,87.0,600.0,73.4562,73.5238,73.4478,73.5238,600.0
2020-01-28 09:50:00,86.95,86.95,86.78,86.87,1100.0,73.4816,73.4816,73.3379,73.414,1100.0
2020-01-28 10:00:00,86.94,87.04,86.94,87.03,2999.0,73.4731,73.5576,73.4731,73.5492,2999.0
2020-01-28 10:10:00,87.04,87.13,87.0,87.06,1006.0,73.5576,73.6337,73.5238,73.5745,1006.0
2020-01-28 10:20:00,87.01,87.07,86.75,86.75,900.0,73.5323,73.583,73.3126,73.3126,900.0
2020-01-28 10:30:00,86.75,86.92,86.75,86.92,900.0,73.3126,73.4562,73.3126,73.4562,900.0
2020-01-28 10:40:00,86.87,86.98,86.83,86.94,1900.0,73.414,73.5069,73.3802,73.4731,1900.0
2020-01-28 10:50:00,86.82,86.9,86.82,86.9,1500.0,73.3717,73.4393,73.3717,73.4393,1500.0
2020-01-28 11:00:00,86.81,86.97,86.81,86.85,1100.0,73.3633,73.4985,73.3633,73.3971,1100.0
2020-01-28 11:10:00,86.86,86.93,86.86,86.91,1700.0,73.4055,73.4647,73.4055,73.4478,1700.0
2020-01-28 11:20:00,86.85,87.07,86.85,87.02,1600.0,73.3971,73.583,73.3971,73.5407,1600.0
2020-01-28 11:30:00,86.96,86.97,86.89,86.89,314.0,73.49,73.4985,73.4309,73.4309,314.0
2020-01-28 11:40:00,86.82,86.82,86.75,86.8,400.0,73.3717,73.3717,73.3126,73.3548,400.0
2020-01-28 11:50:00,86.66,86.69,86.58,86.58,1100.0,73.2365,73.2618,73.1689,73.1689,1100.0
2020-01-28 12:00:00,86.62,86.67,86.57,86.58,600.0,73.2027,73.2449,73.1604,73.1689,600.0
2020-01-28 12:10:00,86.57,86.64,86.53,86.64,600.0,73.1604,73.2196,73.1266,73.2196,600.0
2020-01-28 12:20:00,86.68,86.71,86.63,86.7,1300.0,73.2534,73.2788,73.2111,73.2703,1300.0
2020-01-28 12:30:00,86.69,86.75,86.67,86.67,1200.0,73.2618,73.3126,73.2449,73.2449,1200.0
2020-01-28 12:40:00,86.6,86.68,86.6,86.65,1000.0,73.1858,73.2534,73.1858,73.228,1000.0
2020-01-28 12:50:00,86.68,86.76,86.68,86.73,1300.0,73.2534,73.321,73.2534,73.2957,1300.0
2020-01-28 13:00:00,86.74,86.74,86.65,86.67,600.0,73.3041,73.3041,73.228,73.2449,600.0
2020-01-28 13:10:00,86.65,86.7,86.65,86.7,400.0,73.228,73.2703,73.228,73.2703,400.0
2020-01-28 13:20:00,86.71,86.73,86.69,86.69,704.0,73.2788,73.2957,73.2618,73.2618,704.0
2020-01-28 13:30:00,86.65,86.65,86.63,86.64,500.0,73.228,73.228,73.2111,73.2196,500.0
2020-01-28 13:40:00,86.69,86.8,86.69,86.79,700.0,73.2618,73.3548,73.2618,73.3464,700.0
2020-01-28 13:50:00,86.83,86.87,86.83,86.87,200.0,73.3802,73.414,73.3802,73.414,200.0
2020-01-28 14:00:00,86.93,86.93,86.93,86.93,200.0,73.4647,73.4647,73.4647,73.4647,200.0
2020-01-28 14:10:00,87.0,87.0,86.98,86.98,200.0,73.5238,73.5238,73.5069,73.5069,200.0
2020-01-28 14:20:00,87.0,87.0,86.9,86.9,513.0,73.5238,73.5238,73.4393,73.4393,513.0
2020-01-28 14:30:00,86.99,86.99,86.99,86.99,200.0,73.5154,73.5154,73.5154,73.5154,200.0
2020-01-28 14:40:00,87.01,87.01,87.01,87.01,100.0,73.5323,73.5323,73.5323,73.5323,100.0
2020-01-28 14:50:00,86.93,86.95,86.93,86.95,200.0,73.4647,73.4816,73.4647,73.4816,200.0
2020-01-28 15:00:00,86.86,86.91,86.86,86.91,800.0,73.4055,73.4478,73.4055,73.4478,800.0
2020-01-28 15:10:00,86.91,86.91,86.87,86.89,900.0,73.4478,73.4478,73.414,73.4309,900.0
2020-01-28 15:20:00,86.91,86.96,86.91,86.96,300.0,73.4478,73.49,73.4478,73.49,300.0
2020-01-28 15:30:00,86.91,86.93,86.86,86.86,1214.0,73.4478,73.4647,73.4055,73.4055,1214.0
2020-01-28 15:40:00,86.87,86.88,86.84,86.87,1111.0,73.414,73.4224,73.3886,73.414,1111.0
2020-01-28 15:50:00,86.86,86.87,86.8,86.81,4561.0,73.4055,73.414,73.3548,73.3633,4561.0
2020-01-29 09:30:00,86.53,86.61,86.53,86.58,400.0,73.1266,73.1942,73.1266,73.1689,400.0
2020-01-29 09:40:00,86.54,86.59,86.39,86.39,1300.0,73.1351,73.1773,73.0083,73.0083,1300.0
2020-01-29 09:50:00,86.48,86.55,86.32,86.34,1800.0,73.0844,73.1435,72.9492,72.9661,1800.0
2020-01-29 10:00:00,86.36,86.51,86.36,86.49,2180.0,72.983,73.1097,72.983,73.0928,2180.0
2020-01-29 10:10:00,86.52,86.56,86.43,86.56,1200.0,73.1182,73.152,73.0421,73.152,1200.0
2020-01-29 10:20:00,86.45,86.46,86.31,86.35,2069.0,73.059,73.0675,72.9407,72.9745,2069.0
2020-01-29 10:30:00,86.47,86.54,86.39,86.41,1600.0,73.0759,73.1351,73.0083,73.0252,1600.0
2020-01-29 10:40:00,86.43,86.43,86.35,86.4,1328.0,73.0421,73.0421,72.9745,73.0168,1328.0
2020-01-29 10:50:00,86.42,86.57,86.42,86.51,1200.0,73.0337,73.1604,73.0337,73.1097,1200.0
2020-01-29 11:00:00,86.52,86.59,86.52,86.59,1000.0,73.1182,73.1773,73.1182,73.1773,1000.0
2020-01-29 11:10:00,86.71,86.74,86.64,86.72,1900.0,73.2788,73.3041,73.2196,73.2872,1900.0
2020-01-29 11:20:00,86.74,86.96,86.74,86.94,2084.0,73.3041,73.49,73.3041,73.4731,2084.0
2020-01-29 11:30:00,86.98,86.99,86.96,86.99,1100.0,73.5069,73.5154,73.49,73.5154,1100.0
2020-01-29 11:40:00,86.99,86.99,86.94,86.94,1503.0,73.5154,73.5154,73.4731,73.4731,1503.0
2020-01-29 11:50:00,86.97,87.02,86.97,87.02,1800.0,73.4985,73.5407,73.4985,73.5407,1800.0
2020-01-29 12:00:00,87.02,87.1,87.02,87.09,1000.0,73.5407,73.6083,73.5407,73.5999,1000.0
2020-01-29 12:10:00,87.07,87.14,87.07,87.14,800.0,73.583,73.6421,73.583,73.6421,800.0
2020-01-29 12:20:00,87.16,87.21,87.14,87.21,700.0,73.659,73.7013,73.6421,73.7013,700.0
2020-01-29 12:30:00,87.18,87.18,86.95,87.01,1400.0,73.6759,73.6759,73.4816,73.5323,1400.0
2020-01-29 12:40:00,87.03,87.03,86.97,87.0,600.0,73.5492,73.5492,73.4985,73.5238,600.0
2020-01-29 12:50:00,87.0,87.02,86.95,86.99,1300.0,73.5238,73.5407,73.4816,73.5154,1300.0
2020-01-29 13:00:00,87.0,87.11,87.0,87.1,1000.0,73.5238,73.6168,73.5238,73.6083,1000.0
2020-01-29 13:10:00,87.1,87.1,87.05,87.06,700.0,73.6083,73.6083,73.5661,73.5745,700.0
2020-01-29 13:20:00,87.04,87.04,86.94,87.01,1300.0,73.5576,73.5576,73.4731,73.5323,1300.0
2020-01-29 13:30:00,87.0,87.1,87.0,87.09,1309.0,73.5238,73.6083,73.5238,73.5999,1309.0
2020-01-29 13:40:00,87.09,87.17,87.08,87.13,4729.0,73.5999,73.6675,73.5914,73.6337,4729.0
2020-01-29 13:50:00,87.13,87.13,86.95,86.95,1402.0,73.6337,73.6337,73.4816,73.4816,1402.0
2020-01-29 14:00:00,86.86,86.91,86.86,86.86,900.0,73.4055,73.4478,73.4055,73.4055,900.0
2020-01-29 14:10:00,86.84,86.84,86.76,86.79,1700.0,73.3886,73.3886,73.321,73.3464,1700.0
2020-01-29 14:20:00,86.79,86.84,86.76,86.83,1500.0,73.3464,73.3886,73.321,73.3802,1500.0
2020-01-29 14:30:00,86.84,86.87,86.78,86.83,1600.0,73.3886,73.414,73.3379,73.3802,1600.0
2020-01-29 14:40:00,86.83,86.92,86.83,86.92,1600.0,73.3802,73.4562,73.3802,73.4562,1600.0
2020-01-29 14:50:00,86.9,86.92,86.83,86.89,2911.0,73.4393,73.4562,73.3802,73.4309,2911.0
2020-01-29 15:00:00,86.91,86.91,86.8,86.86,1942.0,73.4478,73.4478,73.3548,73.4055,1942.0
2020-01-29 15:10:00,86.86,86.9,86.79,86.84,1500.0,73.4055,73.4393,73.3464,73.3886,1500.0
2020-01-29 15:20:00,86.78,86.78,86.68,86.72,1500.0,73.3379,73.3379,73.2534,73.2872,1500.0
2020-01-29 15:30:00,86.7,86.7,86.53,86.54,2000.0,73.2703,73.2703,73.1266,73.1351,2000.0
2020-01-29 15:40:00,86.55,86.59,86.52,86.57,2400.0,73.1435,73.1773,73.1182,73.1604,2400.0
2020-01-29 15:50:00,86.55,86.57,86.47,86.54,8431.0,73.1435,73.1604,73.0759,73.1351,8431.0
2020-01-30 09:30:00,86.05,86.19,85.91,85.94,700.0,72.721,72.8393,72.6027,72.628,700.0
2020-01-30 09:40:00,85.95,86.01,85.81,85.83,1900.0,72.6365,72.6872,72.5182,72.5351,1900.0
2020-01-30 09:50:00,85.68,85.8,85.62,85.63,2100.0,72.4083,72.5097,72.3576,72.366,2100.0
2020-01-30 10:00:00,85.83,85.88,85.61,85.61,2300.0,72.5351,72.5773,72.3491,72.3491,2300.0
2020-01-30 10:10:00,85.62,85.85,85.49,85.75,2095.0,72.3576,72.552,72.2477,72.4675,2095.0
2020-01-30 10:20:00,85.61,85.68,85.61,85.68,500.0,72.3491,72.4083,72.3491,72.4083,500.0
2020-01-30 10:30:00,85.67,85.69,85.54,85.69,772.0,72.3998,72.4167,72.29,72.4167,772.0
2020-01-30 10:40:00,85.68,85.68,85.56,85.57,1600.0,72.4083,72.4083,72.3069,72.3153,1600.0
2020-01-30 10:50:00,85.58,85.8,85.58,85.8,1700.0,72.3238,72.5097,72.3238,72.5097,1700.0
2020-01-30 11:00:00,85.65,85.66,85.6,85.6,1000.0,72.3829,72.3914,72.3407,72.3407,1000.0
2020-01-30 11:10:00,85.61,85.74,85.61,85.65,1400.0,72.3491,72.459,72.3491,72.3829,1400.0
2020-01-30 11:20:00,85.67,85.74,85.61,85.74,1352.0,72.3998,72.459,72.3491,72.459,1352.0
2020-01-30 11:30:00,85.68,85.98,85.68,85.98,1691.0,72.4083,72.6618,72.4083,72.6618,1691.0
2020-01-30 11:40:00,86.03,86.12,86.01,86.08,1052.0,72.7041,72.7801,72.6872,72.7463,1052.0
2020-01-30 11:50:00,86.13,86.13,86.06,86.06,1898.0,72.7886,72.7886,72.7294,72.7294,1898.0
2020-01-30 12:00:00,86.12,86.15,86.12,86.15,424.0,72.7801,72.8055,72.7801,72.8055,424.0
2020-01-30 12:10:00,86.04,86.06,86.04,86.06,200.0,72.7125,72.7294,72.7125,72.7294,200.0
2020-01-30 12:20:00,86.09,86.13,86.09,86.12,1300.0,72.7548,72.7886,72.7548,72.7801,1300.0
2020-01-30 12:30:00,86.08,86.1,86.06,86.06,300.0,72.7463,72.7632,72.7294,72.7294,300.0
2020-01-30 12:40:00,85.97,86.0,85.85,85.85,827.0,72.6534,72.6787,72.552,72.552,827.0
2020-01-30 12:50:00,85.86,85.94,85.86,85.87,800.0,72.5604,72.628,72.5604,72.5689,800.0
2020-01-30 13:00:00,85.89,85.89,85.82,85.82,500.0,72.5858,72.5858,72.5266,72.5266,500.0
2020-01-30 13:10:00,85.9,85.9,85.82,85.82,800.0,72.5942,72.5942,72.5266,72.5266,800.0
2020-01-30 13:20:00,85.92,86.06,85.92,86.06,700.0,72.6111,72.7294,72.6111,72.7294,700.0
2020-01-30 13:30:00,86.04,86.11,86.04,86.05,1000.0,72.7125,72.7717,72.7125,72.721,1000.0
2020-01-30 13:40:00,86.08,86.08,85.96,85.96,1100.0,72.7463,72.7463,72.6449,72.6449,1100.0
2020-01-30 13:50:00,85.98,86.01,85.94,85.94,800.0,72.6618,72.6872,72.628,72.628,800.0
2020-01-30 14:00:00,85.98,85.99,85.72,85.72,1300.0,72.6618,72.6703,72.4421,72.4421,1300.0
2020-01-30 14:10:00,85.76,85.77,85.75,85.75,2811.0,72.4759,72.4844,72.4675,72.4675,2811.0
2020-01-30 14:20:00,85.74,85.74,85.62,85.62,700.0,72.459,72.459,72.3576,72.3576,700.0
2020-01-30 14:30:00,85.63,85.63,85.51,85.56,2604.0,72.366,72.366,72.2646,72.3069,2604.0
2020-01-30 14:40:00,85.59,85.7,85.51,85.58,3302.0,72.3322,72.4252,72.2646,72.3238,3302.0
2020-01-30 14:50:00,85.6,85.64,85.57,85.57,5365.0,72.3407,72.3745,72.3153,72.3153,5365.0
2020-01-30 15:00:00,85.59,85.65,85.57,85.57,5128.0,72.3322,72.3829,72.3153,72.3153,5128.0
2020-01-30 15:10:00,85.59,85.59,85.43,85.45,3000.0,72.3322,72.3322,72.197,72.2139,3000.0
2020-01-30 15:20:00,85.42,85.43,85.32,85.38,6472.0,72.1886,72.197,72.1041,72.1548,6472.0
2020-01-30 15:30:00,85.4,85.4,85.25,85.26,5368.0,72.1717,72.1717,72.0449,72.0534,5368.0
2020-01-30 15:40:00,85.27,85.41,85.27,85.38,5867.0,72.0618,72.1801,72.0618,72.1548,5867.0
2020-01-30 15:50:00,85.38,85.42,85.29,85.4,17450.0,72.1548,72.1886,72.0787,72.1717,17450.0
2020-01-31 09:30:00,85.4,85.53,85.35,85.35,3400.0,72.1717,72.2815,72.1294,72.1294,3400.0
2020-01-31 09:40:00,85.4,85.56,85.4,85.53,4166.0,72.1717,72.3069,72.1717,72.2815,4166.0
2020-01-31 09:50:00,85.49,85.52,85.38,85.47,2918.0,72.2477,72.2731,72.1548,72.2308,2918.0
2020-01-31 10:00:00,85.49,85.5,85.42,85.5,1181.0,72.2477,72.2562,72.1886,72.2562,1181.0
2020-01-31 10:10:00,85.45,85.49,85.4,85.45,1700.0,72.2139,72.2477,72.1717,72.2139,1700.0
2020-01-31 10:20:00,85.45,85.51,85.39,85.39,3200.0,72.2139,72.2646,72.1632,72.1632,3200.0
2020-01-31 10:30:00,85.38,85.39,85.31,85.35,1000.0,72.1548,72.1632,72.0956,72.1294,1000.0
2020-01-31 10:40:00,85.36,85.36,85.07,85.07,1662.0,72.1379,72.1379,71.8928,71.8928,1662.0
2020-01-31 10:50:00,85.07,85.07,84.94,84.97,2004.0,71.8928,71.8928,71.7829,71.8083,2004.0
2020-01-31 11:00:00,84.97,84.97,84.65,84.65,1900.0,71.8083,71.8083,71.5378,71.5378,1900.0
2020-01-31 11:10:00,84.65,84.78,84.49,84.74,2000.0,71.5378,71.6477,71.4026,71.6139,2000.0
2020-01-31 11:20:00,84.72,84.72,84.54,84.54,1100.0,71.597,71.597,71.4449,71.4449,1100.0
2020-01-31 11:30:00,84.6,84.8,84.56,84.73,1500.0,71.4956,71.6646,71.4618,71.6054,1500.0
2020-01-31 11:40:00,84.71,84.78,84.65,84.77,800.0,71.5885,71.6477,71.5378,71.6393,800.0
2020-01-31 11:50:00,84.71,84.76,84.7,84.76,1000.0,71.5885,71.6308,71.5801,71.6308,1000.0
2020-01-31 12:00:00,84.76,84.9,84.76,84.82,1200.0,71.6308,71.7491,71.6308,71.6815,1200.0
2020-01-31 12:10:00,84.84,84.92,84.82,84.85,800.0,71.6984,71.766,71.6815,71.7069,800.0
2020-01-31 12:20:00,84.9,84.98,84.87,84.97,3244.0,71.7491,71.8167,71.7238,71.8083,3244.0
2020-01-31 12:30:00,84.97,84.99,84.71,84.77,3359.0,71.8083,71.8252,71.5885,71.6393,3359.0
2020-01-31 12:40:00,84.77,84.82,84.75,84.82,900.0,71.6393,71.6815,71.6224,71.6815,900.0
2020-01-31 12:50:00,84.75,84.9,84.75,84.9,600.0,71.6224,71.7491,71.6224,71.7491,600.0
2020-01-31 13:00:00,84.87,84.87,84.63,84.68,1300.0,71.7238,71.7238,71.5209,71.5632,1300.0
2020-01-31 13:10:00,84.59,84.59,84.51,84.54,300.0,71.4871,71.4871,71.4195,71.4449,300.0
2020-01-31 13:20:00,84.53,84.57,84.49,84.49,500.0,71.4364,71.4702,71.4026,71.4026,500.0
2020-01-31 13:30:00,84.49,84.6,84.47,84.56,800.0,71.4026,71.4956,71.3857,71.4618,800.0
2020-01-31 13:40:00,84.56,84.59,84.52,84.59,1150.0,71.4618,71.4871,71.428,71.4871,1150.0
2020-01-31 13:50:00,84.59,84.67,84.59,84.67,900.0,71.4871,71.5547,71.4871,71.5547,900.0
2020-01-31 14:00:00,84.68,84.79,84.68,84.76,1400.0,71.5632,71.6562,71.5632,71.6308,1400.0
2020-01-31 14:10:00,84.77,84.88,84.76,84.88,1500.0,71.6393,71.7322,71.6308,71.7322,1500.0
2020-01-31 14:20:00,84.87,84.87,84.7,84.77,990.0,71.7238,71.7238,71.5801,71.6393,990.0
2020-01-31 14:30:00,84.76,84.87,84.74,84.87,1200.0,71.6308,71.7238,71.6139,71.7238,1200.0
2020-01-31 14:40:00,84.88,85.0,84.88,84.95,1498.0,71.7322,71.8336,71.7322,71.7914,1498.0
2020-01-31 14:50:00,84.93,85.02,84.93,85.01,1500.0,71.7745,71.8505,71.7745,71.8421,1500.0
2020-01-31 15:00:00,85.04,85.04,84.91,84.91,2200.0,71.8674,71.8674,71.7576,71.7576,2200.0
2020-01-31 15:10:00,84.95,84.95,84.78,84.8,2000.0,71.7914,71.7914,71.6477,71.6646,2000.0
2020-01-31 15:20:00,84.77,84.81,84.71,84.76,4801.0,71.6393,71.6731,71.5885,71.6308,4801.0
2020-01-31 15:30:00,84.74,84.78,84.64,84.7,4213.0,71.6139,71.6477,71.5294,71.5801,4213.0
2020-01-31 15:40:00,84.67,84.8,84.6,84.77,4775.0,71.5547,71.6646,71.4956,71.6393,4775.0
2020-01-31 15:50:00,84.72,84.94,84.62,84.9,15119.0,71.597,71.7829,71.5125,71.7491,15119.0
2020-02-03 09:30:00,85.15,85.15,84.87,84.92,1300.0,71.9604,71.9604,71.7238,71.766,1300.0
2020-02-03 09:40:00,85.13,85.13,84.99,85.05,700.0,71.9435,71.9435,71.8252,71.8759,700.0
2020-02-03 09:50:00,84.93,85.01,84.93,85.01,400.0,71.7745,71.8421,71.7745,71.8421,400.0
2020-02-03 10:00:00,84.91,84.91,84.67,84.83,3335.0,71.7576,71.7576,71.5547,71.69,3335.0
2020-02-03 10:10:00,84.83,84.98,84.76,84.98,2800.0,71.69,71.8167,71.6308,71.8167,2800.0
2020-02-03 10:20:00,85.04,85.21,85.04,85.19,4192.0,71.8674,72.0111,71.8674,71.9942,4192.0
2020-02-03 10:30:00,85.18,85.27,85.05,85.07,1875.0,71.9857,72.0618,71.8759,71.8928,1875.0
2020-02-03 10:40:00,85.1,85.16,84.88,84.92,2300.0,71.9181,71.9688,71.7322,71.766,2300.0
2020-02-03 10:50:00,84.96,85.0,84.89,84.94,1000.0,71.7998,71.8336,71.7407,71.7829,1000.0
2020-02-03 11:00:00,84.95,85.0,84.94,84.94,500.0,71.7914,71.8336,71.7829,71.7829,500.0
2020-02-03 11:10:00,84.9,84.92,84.71,84.77,846.0,71.7491,71.766,71.5885,71.6393,846.0
2020-02-03 11:20:00,84.78,84.86,84.78,84.84,538.0,71.6477,71.7153,71.6477,71.6984,538.0
2020-02-03 11:30:00,84.79,84.93,84.76,84.76,6272.0,71.6562,71.7745,71.6308,71.6308,6272.0
2020-02-03 11:40:00,84.67,84.73,84.67,84.67,800.0,71.5547,71.6054,71.5547,71.5547,800.0
2020-02-03 11:50:00,84.64,84.75,84.64,84.73,800.0,71.5294,71.6224,71.5294,71.6054,800.0
2020-02-03 12:00:00,84.73,84.73,84.73,84.73,0.0,71.6054,71.6054,71.6054,71.6054,0.0
2020-02-03 12:10:00,84.92,84.93,84.89,84.93,400.0,71.766,71.7745,71.7407,71.7745,400.0
2020-02-03 12:20:00,84.85,84.98,84.83,84.98,300.0,71.7069,71.8167,71.69,71.8167,300.0
2020-02-03 12:30:00,85.03,85.16,85.03,85.16,400.0,71.859,71.9688,71.859,71.9688,400.0
2020-02-03 12:40:00,85.05,85.09,85.02,85.09,400.0,71.8759,71.9097,71.8505,71.9097,400.0
2020-02-03 12:50:00,85.11,85.16,85.11,85.16,490.0,71.9266,71.9688,71.9266,71.9688,490.0
2020-02-03 13:00:00,85.21,85.21,85.1,85.16,1300.0,72.0111,72.0111,71.9181,71.9688,1300.0
2020-02-03 13:10:00,85.17,85.17,85.1,85.1,400.0,71.9773,71.9773,71.9181,71.9181,400.0
2020-02-03 13:20:00,85.05,85.1,85.05,85.09,571.0,71.8759,71.9181,71.8759,71.9097,571.0
2020-02-03 13:30:00,84.98,85.0,84.91,85.0,500.0,71.8167,71.8336,71.7576,71.8336,500.0
2020-02-03 13:40:00,84.98,85.05,84.95,85.05,500.0,71.8167,71.8759,71.7914,71.8759,500.0
2020-02-03 13:50:00,85.0,85.0,84.88,84.88,918.0,71.8336,71.8336,71.7322,71.7322,918.0
2020-02-03 14:00:00,84.84,84.86,84.69,84.75,1326.0,71.6984,71.7153,71.5716,71.6224,1326.0
2020-02-03 14:10:00,84.76,84.83,84.72,84.83,700.0,71.6308,71.69,71.597,71.69,700.0
2020-02-03 14:20:00,84.86,84.86,84.71,84.75,1084.0,71.7153,71.7153,71.5885,71.6224,1084.0
2020-02-03 14:30:00,84.59,84.59,84.57,84.57,820.0,71.4871,71.4871,71.4702,71.4702,820.0
2020-02-03 14:40:00,84.53,84.7,84.53,84.67,1200.0,71.4364,71.5801,71.4364,71.5547,1200.0
2020-02-03 14:50:00,84.72,84.78,84.72,84.78,700.0,71.597,71.6477,71.597,71.6477,700.0
2020-02-03 15:00:00,84.76,84.79,84.72,84.73,1604.0,71.6308,71.6562,71.597,71.6054,1604.0
2020-02-03 15:10:00,84.77,84.77,84.65,84.65,600.0,71.6393,71.6393,71.5378,71.5378,600.0
2020-02-03 15:20:00,84.68,84.77,84.68,84.77,2004.0,71.5632,71.6393,71.5632,71.6393,2004.0
2020-02-03 15:30:00,84.77,84.77,84.67,84.69,1385.0,71.6393,71.6393,71.5547,71.5716,1385.0
2020-02-03 15:40:00,84.67,84.68,84.56,84.56,900.0,71.5547,71.5632,71.4618,71.4618,900.0
2020-02-03 15:50:00,84.51,84.51,84.26,84.45,8680.0,71.4195,71.4195,71.2083,71.3688,8680.0
2020-02-04 09:30:00,84.69,84.85,84.24,84.85,2800.0,71.5716,71.7069,71.1913,71.7069,2800.0
2020-02-04 09:40:00,84.91,85.38,84.91,85.38,1600.0,71.7576,72.1548,71.7576,72.1548,1600.0
2020-02-04 09:50:00,85.38,85.54,85.27,85.54,1500.0,72.1548,72.29,72.0618,72.29,1500.0
2020-02-04 10:00:00,85.56,85.84,85.54,85.78,2200.0,72.3069,72.5435,72.29,72.4928,2200.0
2020-02-04 10:10:00,85.77,85.77,85.62,85.72,1100.0,72.4844,72.4844,72.3576,72.4421,1100.0
2020-02-04 10:20:00,85.56,85.64,85.47,85.5,900.0,72.3069,72.3745,72.2308,72.2562,900.0
2020-02-04 10:30:00,85.51,85.53,85.51,85.53,200.0,72.2646,72.2815,72.2646,72.2815,200.0
2020-02-04 10:40:00,85.58,85.63,85.58,85.58,600.0,72.3238,72.366,72.3238,72.3238,600.0
2020-02-04 10:50:00,85.65,85.68,85.51,85.52,1450.0,72.3829,72.4083,72.2646,72.2731,1450.0
2020-02-04 11:00:00,85.53,85.58,85.53,85.58,1200.0,72.2815,72.3238,72.2815,72.3238,1200.0
2020-02-04 11:10:00,85.56,85.8,85.55,85.77,1170.0,72.3069,72.5097,72.2984,72.4844,1170.0
2020-02-04 11:20:00,85.72,85.72,85.6,85.67,4756.0,72.4421,72.4421,72.3407,72.3998,4756.0
2020-02-04 11:30:00,85.58,85.8,85.57,85.8,4079.0,72.3238,72.5097,72.3153,72.5097,4079.0
2020-02-04 11:40:00,85.78,85.79,85.75,85.77,735.0,72.4928,72.5013,72.4675,72.4844,735.0
2020-02-04 11:50:00,85.83,85.83,85.62,85.62,300.0,72.5351,72.5351,72.3576,72.3576,300.0
2020-02-04 12:00:00,85.59,85.59,85.49,85.49,800.0,72.3322,72.3322,72.2477,72.2477,800.0
2020-02-04 12:10:00,85.49,85.55,85.47,85.55,1000.0,72.2477,72.2984,72.2308,72.2984,1000.0
2020-02-04 12:20:00,85.55,85.55,85.46,85.47,1500.0,72.2984,72.2984,72.2224,72.2308,1500.0
2020-02-04 12:30:00,85.46,85.46,85.32,85.32,900.0,72.2224,72.2224,72.1041,72.1041,900.0
2020-02-04 12:40:00,85.31,85.36,85.31,85.33,700.0,72.0956,72.1379,72.0956,72.1125,700.0
2020-02-04 12:50:00,85.43,85.5,85.41,85.5,1500.0,72.197,72.2562,72.1801,72.2562,1500.0
2020-02-04 13:00:00,85.52,85.52,85.42,85.43,900.0,72.2731,72.2731,72.1886,72.197,900.0
2020-02-04 13:10:00,85.42,85.46,85.34,85.34,1013.0,72.1886,72.2224,72.121,72.121,1013.0
2020-02-04 13:20:00,85.33,85.33,85.33,85.33,100.0,72.1125,72.1125,72.1125,72.1125,100.0
2020-02-04 13:30:00,85.3,85.34,85.27,85.3,998.0,72.0872,72.121,72.0618,72.0872,998.0
2020-02-04 13:40:00,85.31,85.38,85.29,85.37,4100.0,72.0956,72.1548,72.0787,72.1463,4100.0
2020-02-04 13:50:00,85.34,85.42,85.33,85.37,4198.0,72.121,72.1886,72.1125,72.1463,4198.0
2020-02-04 14:00:00,85.34,85.38,85.33,85.35,1400.0,72.121,72.1548,72.1125,72.1294,1400.0
2020-02-04 14:10:00,85.35,85.42,85.31,85.41,1600.0,72.1294,72.1886,72.0956,72.1801,1600.0
2020-02-04 14:20:00,85.41,85.51,85.41,85.46,1000.0,72.1801,72.2646,72.1801,72.2224,1000.0
2020-02-04 14:30:00,85.42,85.49,85.41,85.49,1000.0,72.1886,72.2477,72.1801,72.2477,1000.0
2020-02-04 14:40:00,85.51,85.51,85.43,85.43,967.0,72.2646,72.2646,72.197,72.197,967.0
2020-02-04 14:50:00,85.41,85.41,85.38,85.38,700.0,72.1801,72.1801,72.1548,72.1548,700.0
2020-02-04 15:00:00,85.39,85.52,85.37,85.43,1700.0,72.1632,72.2731,72.1463,72.197,1700.0
2020-02-04 15:10:00,85.44,85.46,85.34,85.34,900.0,72.2055,72.2224,72.121,72.121,900.0
2020-02-04 15:20:00,85.35,85.36,85.28,85.28,1582.0,72.1294,72.1379,72.0703,72.0703,1582.0
2020-02-04 15:30:00,85.24,85.26,85.08,85.22,2311.0,72.0365,72.0534,71.9012,72.0195,2311.0
2020-02-04 15:40:00,85.26,85.26,85.13,85.15,2700.0,72.0534,72.0534,71.9435,71.9604,2700.0
2020-02-04 15:50:00,85.11,85.32,84.83,84.95,8900.0,71.9266,72.1041,71.69,71.7914,8900.0
2020-02-05 09:30:00,84.61,84.63,84.11,84.12,1600.0,71.504,71.5209,71.0815,71.0899,1600.0
2020-02-05 09:40:00,83.99,84.0,83.79,83.91,2700.0,70.9801,70.9885,70.8111,70.9125,2700.0
2020-02-05 09:50:00,84.08,84.21,84.08,84.16,900.0,71.0561,71.166,71.0561,71.1237,900.0
2020-02-05 10:00:00,84.19,84.22,84.03,84.1,1100.0,71.1491,71.1744,71.0139,71.073,1100.0
2020-02-05 10:10:00,84.22,84.34,84.22,84.34,1400.0,71.1744,71.2759,71.1744,71.2759,1400.0
2020-02-05 10:20:00,84.43,84.44,84.3,84.35,2100.0,71.3519,71.3604,71.2421,71.2843,2100.0
2020-02-05 10:30:00,84.4,84.4,84.26,84.39,1800.0,71.3266,71.3266,71.2083,71.3181,1800.0
2020-02-05 10:40:00,84.46,84.64,84.41,84.62,1700.0,71.3773,71.5294,71.335,71.5125,1700.0
2020-02-05 10:50:00,84.8,84.8,84.67,84.69,800.0,71.6646,71.6646,71.5547,71.5716,800.0
2020-02-05 11:00:00,84.67,84.67,84.51,84.51,7786.0,71.5547,71.5547,71.4195,71.4195,7786.0
2020-02-05 11:10:00,84.51,84.59,84.48,84.56,1300.0,71.4195,71.4871,71.3942,71.4618,1300.0
2020-02-05 11:20:00,84.54,84.59,84.48,84.56,1700.0,71.4449,71.4871,71.3942,71.4618,1700.0
2020-02-05 11:30:00,84.55,84.67,84.44,84.66,10633.0,71.4533,71.5547,71.3604,71.5463,10633.0
2020-02-05 11:40:00,84.64,84.64,84.48,84.48,500.0,71.5294,71.5294,71.3942,71.3942,500.0
2020-02-05 11:50:00,84.46,84.49,84.45,84.45,500.0,71.3773,71.4026,71.3688,71.3688,500.0
2020-02-05 12:00:00,84.46,84.49,84.46,84.49,200.0,71.3773,71.4026,71.3773,71.4026,200.0
2020-02-05 12:10:00,84.49,84.55,84.49,84.49,400.0,71.4026,71.4533,71.4026,71.4026,400.0
2020-02-05 12:20:00,84.4,84.4,84.25,84.25,600.0,71.3266,71.3266,71.1998,71.1998,600.0
2020-02-05 12:30:00,84.27,84.32,84.25,84.32,300.0,71.2167,71.259,71.1998,71.259,300.0
2020-02-05 12:40:00,84.4,84.4,84.4,84.4,100.0,71.3266,71.3266,71.3266,71.3266,100.0
2020-02-05 12:50:00,84.37,84.37,84.21,84.21,200.0,71.3012,71.3012,71.166,71.166,200.0
2020-02-05 13:00:00,84.22,84.22,84.18,84.21,800.0,71.1744,71.1744,71.1406,71.166,800.0
2020-02-05 13:10:00,84.2,84.22,84.19,84.22,300.0,71.1575,71.1744,71.1491,71.1744,300.0
2020-02-05 13:20:00,84.2,84.28,84.19,84.28,800.0,71.1575,71.2252,71.1491,71.2252,800.0
2020-02-05 13:30:00,84.31,84.34,84.28,84.28,400.0,71.2505,71.2759,71.2252,71.2252,400.0
2020-02-05 13:40:00,84.31,84.31,84.25,84.25,500.0,71.2505,71.2505,71.1998,71.1998,500.0
2020-02-05 13:50:00,84.25,84.25,84.22,84.23,600.0,71.1998,71.1998,71.1744,71.1829,600.0
2020-02-05 14:00:00,84.22,84.24,84.07,84.07,1335.0,71.1744,71.1913,71.0477,71.0477,1335.0
2020-02-05 14:10:00,84.05,84.06,84.02,84.04,1200.0,71.0308,71.0392,71.0054,71.0223,1200.0
2020-02-05 14:20:00,84.0,84.11,84.0,84.08,1300.0,70.9885,71.0815,70.9885,71.0561,1300.0
2020-02-05 14:30:00,84.08,84.13,84.07,84.09,2100.0,71.0561,71.0984,71.0477,71.0646,2100.0
2020-02-05 14:40:00,84.08,84.08,83.95,83.98,1000.0,71.0561,71.0561,70.9463,70.9716,1000.0
2020-02-05 14:50:00,84.01,84.12,84.0,84.12,1420.0,70.997,71.0899,70.9885,71.0899,1420.0
2020-02-05 15:00:00,84.08,84.14,84.06,84.12,1800.0,71.0561,71.1068,71.0392,71.0899,1800.0
2020-02-05 15:10:00,84.12,84.12,84.05,84.06,1434.0,71.0899,71.0899,71.0308,71.0392,1434.0
2020-02-05 15:20:00,84.07,84.1,83.93,83.93,1508.0,71.0477,71.073,70.9294,70.9294,1508.0
2020-02-05 15:30:00,83.94,83.94,83.86,83.87,2400.0,70.9378,70.9378,70.8702,70.8787,2400.0
2020-02-05 15:40:00,83.85,83.91,83.81,83.87,3350.0,70.8618,70.9125,70.828,70.8787,3350.0
2020-02-05 15:50:00,83.89,84.02,83.77,84.02,15738.0,70.8956,71.0054,70.7942,71.0054,15738.0
2020-02-06 09:30:00,84.46,84.85,84.46,84.76,1000.0,71.3773,71.7069,71.3773,71.6308,1000.0
2020-02-06 09:40:00,84.84,85.01,84.84,85.01,600.0,71.6984,71.8421,71.6984,71.8421,600.0
2020-02-06 09:50:00,85.0,85.03,84.71,84.71,2181.0,71.8336,71.859,71.5885,71.5885,2181.0
2020-02-06 10:00:00,84.72,84.94,84.68,84.94,3845.0,71.597,71.7829,71.5632,71.7829,3845.0
2020-02-06 10:10:00,85.05,85.33,85.05,85.19,1544.0,71.8759,72.1125,71.8759,71.9942,1544.0
2020-02-06 10:20:00,85.08,85.19,85.07,85.07,7812.0,71.9012,71.9942,71.8928,71.8928,7812.0
2020-02-06 10:30:00,85.08,85.19,84.98,85.02,10846.0,71.9012,71.9942,71.8167,71.8505,10846.0
2020-02-06 10:40:00,84.95,84.98,84.85,84.85,900.0,71.7914,71.8167,71.7069,71.7069,900.0
2020-02-06 10:50:00,84.83,84.83,84.66,84.72,4027.0,71.69,71.69,71.5463,71.597,4027.0
2020-02-06 11:00:00,84.79,84.79,84.64,84.76,1470.0,71.6562,71.6562,71.5294,71.6308,1470.0
2020-02-06 11:10:00,84.8,84.8,84.67,84.69,600.0,71.6646,71.6646,71.5547,71.5716,600.0
2020-02-06 11:20:00,84.68,84.68,84.57,84.57,600.0,71.5632,71.5632,71.4702,71.4702,600.0
2020-02-06 11:30:00,84.71,84.71,84.6,84.6,714.0,71.5885,71.5885,71.4956,71.4956,714.0
2020-02-06 11:40:00,84.6,84.6,84.6,84.6,0.0,71.4956,71.4956,71.4956,71.4956,0.0
2020-02-06 11:50:00,84.75,84.75,84.75,84.75,100.0,71.6224,71.6224,71.6224,71.6224,100.0
2020-02-06 12:00:00,84.78,84.78,84.75,84.75,200.0,71.6477,71.6477,71.6224,71.6224,200.0
2020-02-06 12:10:00,84.74,84.74,84.74,84.74,686.0,71.6139,71.6139,71.6139,71.6139,686.0
2020-02-06 12:20:00,84.72,84.72,84.66,84.66,400.0,71.597,71.597,71.5463,71.5463,400.0
2020-02-06 12:30:00,84.8,84.82,84.69,84.69,1000.0,71.6646,71.6815,71.5716,71.5716,1000.0
2020-02-06 12:40:00,84.66,84.68,84.66,84.66,400.0,71.5463,71.5632,71.5463,71.5463,400.0
2020-02-06 12:50:00,84.66,84.68,84.66,84.67,700.0,71.5463,71.5632,71.5463,71.5547,700.0
2020-02-06 13:00:00,84.68,84.68,84.66,84.67,400.0,71.5632,71.5632,71.5463,71.5547,400.0
2020-02-06 13:10:00,84.66,84.74,84.58,84.74,1117.0,71.5463,71.6139,71.4787,71.6139,1117.0
2020-02-06 13:20:00,84.75,84.83,84.66,84.77,900.0,71.6224,71.69,71.5463,71.6393,900.0
2020-02-06 13:30:00,84.67,84.69,84.67,84.69,200.0,71.5547,71.5716,71.5547,71.5716,200.0
2020-02-06 13:40:00,84.69,84.69,84.67,84.67,300.0,71.5716,71.5716,71.5547,71.5547,300.0
2020-02-06 13:50:00,84.69,84.69,84.64,84.64,500.0,71.5716,71.5716,71.5294,71.5294,500.0
2020-02-06 14:00:00,84.69,84.85,84.69,84.85,1000.0,71.5716,71.7069,71.5716,71.7069,1000.0
2020-02-06 14:10:00,84.84,84.85,84.78,84.78,300.0,71.6984,71.7069,71.6477,71.6477,300.0
2020-02-06 14:20:00,84.78,84.81,84.78,84.81,623.0,71.6477,71.6731,71.6477,71.6731,623.0
2020-02-06 14:30:00,84.78,84.81,84.78,84.81,300.0,71.6477,71.6731,71.6477,71.6731,300.0
2020-02-06 14:40:00,84.77,84.83,84.75,84.8,638.0,71.6393,71.69,71.6224,71.6646,638.0
2020-02-06 14:50:00,84.77,84.83,84.77,84.83,600.0,71.6393,71.69,71.6393,71.69,600.0
2020-02-06 15:00:00,84.72,84.72,84.72,84.72,100.0,71.597,71.597,71.597,71.597,100.0
2020-02-06 15:10:00,84.68,84.68,84.67,84.67,500.0,71.5632,71.5632,71.5547,71.5547,500.0
2020-02-06 15:20:00,84.69,84.69,84.66,84.67,500.0,71.5716,71.5716,71.5463,71.5547,500.0
2020-02-06 15:30:00,84.62,84.71,84.6,84.64,1461.0,71.5125,71.5885,71.4956,71.5294,1461.0
2020-02-06 15:40:00,84.62,84.65,84.59,84.59,1300.0,71.5125,71.5378,71.4871,71.4871,1300.0
2020-02-06 15:50:00,84.61,84.68,84.52,84.68,9123.0,71.504,71.5632,71.428,71.5632,9123.0
2020-02-07 09:30:00,84.73,84.93,84.58,84.88,800.0,71.6054,71.7745,71.4787,71.7322,800.0
2020-02-07 09:40:00,84.88,84.88,84.75,84.75,600.0,71.7322,71.7322,71.6224,71.6224,600.0
2020-02-07 09:50:00,84.69,84.72,84.61,84.61,1701.0,71.5716,71.597,71.504,71.504,1701.0
2020-02-07 10:00:00,84.74,84.76,84.66,84.76,1400.0,71.6139,71.6308,71.5463,71.6308,1400.0
2020-02-07 10:10:00,84.68,84.7,84.65,84.67,1600.0,71.5632,71.5801,71.5378,71.5547,1600.0
2020-02-07 10:20:00,84.67,84.72,84.62,84.66,2155.0,71.5547,71.597,71.5125,71.5463,2155.0
2020-02-07 10:30:00,84.69,84.74,84.54,84.54,1800.0,71.5716,71.6139,71.4449,71.4449,1800.0
2020-02-07 10:40:00,84.4,84.4,84.4,84.4,102.0,71.3266,71.3266,71.3266,71.3266,102.0
2020-02-07 10:50:00,84.59,84.67,84.58,84.6,1000.0,71.4871,71.5547,71.4787,71.4956,1000.0
2020-02-07 11:00:00,84.6,84.6,84.44,84.44,602.0,71.4956,71.4956,71.3604,71.3604,602.0
2020-02-07 11:10:00,84.43,84.43,84.25,84.25,1000.0,71.3519,71.3519,71.1998,71.1998,1000.0
2020-02-07 11:20:00,84.24,84.24,84.23,84.23,251.0,71.1913,71.1913,71.1829,71.1829,251.0
2020-02-07 11:30:00,84.17,84.17,84.04,84.11,300.0,71.1322,71.1322,71.0223,71.0815,300.0
2020-02-07 11:40:00,84.11,84.11,84.11,84.11,0.0,71.0815,71.0815,71.0815,71.0815,0.0
2020-02-07 11:50:00,84.26,84.26,84.12,84.17,500.0,71.2083,71.2083,71.0899,71.1322,500.0
2020-02-07 12:00:00,84.16,84.22,84.08,84.08,600.0,71.1237,71.1744,71.0561,71.0561,600.0
2020-02-07 12:10:00,84.1,84.26,84.08,84.25,968.0,71.073,71.2083,71.0561,71.1998,968.0
2020-02-07 12:20:00,84.23,84.23,84.14,84.17,800.0,71.1829,71.1829,71.1068,71.1322,800.0
2020-02-07 12:30:00,84.14,84.14,84.14,84.14,200.0,71.1068,71.1068,71.1068,71.1068,200.0
2020-02-07 12:40:00,84.13,84.16,84.13,84.16,200.0,71.0984,71.1237,71.0984,71.1237,200.0
2020-02-07 12:50:00,84.16,84.16,84.16,84.16,0.0,71.1237,71.1237,71.1237,71.1237,0.0
2020-02-07 13:00:00,84.34,84.42,84.34,84.42,1309.0,71.2759,71.3435,71.2759,71.3435,1309.0
2020-02-07 13:10:00,84.39,84.39,84.35,84.38,406.0,71.3181,71.3181,71.2843,71.3097,406.0
2020-02-07 13:20:00,84.38,84.38,84.35,84.36,500.0,71.3097,71.3097,71.2843,71.2928,500.0
2020-02-07 13:30:00,84.45,84.45,84.35,84.35,590.0,71.3688,71.3688,71.2843,71.2843,590.0
2020-02-07 13:40:00,84.35,84.38,84.25,84.25,400.0,71.2843,71.3097,71.1998,71.1998,400.0
2020-02-07 13:50:00,84.26,84.32,84.26,84.32,300.0,71.2083,71.259,71.2083,71.259,300.0
2020-02-07 14:00:00,84.3,84.31,84.24,84.31,500.0,71.2421,71.2505,71.1913,71.2505,500.0
2020-02-07 14:10:00,84.25,84.26,84.22,84.26,502.0,71.1998,71.2083,71.1744,71.2083,502.0
2020-02-07 14:20:00,84.26,84.33,84.25,84.25,1222.0,71.2083,71.2674,71.1998,71.1998,1222.0
2020-02-07 14:30:00,84.29,84.37,84.29,84.37,500.0,71.2336,71.3012,71.2336,71.3012,500.0
2020-02-07 14:40:00,84.45,84.5,84.45,84.5,400.0,71.3688,71.4111,71.3688,71.4111,400.0
2020-02-07 14:50:00,84.43,84.5,84.43,84.45,600.0,71.3519,71.4111,71.3519,71.3688,600.0
2020-02-07 15:00:00,84.42,84.48,84.42,84.47,704.0,71.3435,71.3942,71.3435,71.3857,704.0
2020-02-07 15:10:00,84.45,84.49,84.44,84.44,600.0,71.3688,71.4026,71.3604,71.3604,600.0
2020-02-07 15:20:00,84.43,84.44,84.43,84.43,506.0,71.3519,71.3604,71.3519,71.3519,506.0
2020-02-07 15:30:00,84.39,84.39,84.34,84.37,400.0,71.3181,71.3181,71.2759,71.3012,400.0
2020-02-07 15:40:00,84.39,84.4,84.35,84.36,3200.0,71.3181,71.3266,71.2843,71.2928,3200.0
2020-02-07 15:50:00,84.34,84.36,84.11,84.11,7800.0,71.2759,71.2928,71.0815,71.0815,7800.0
2020-02-10 09:30:00,84.46,84.7,84.46,84.5,1100.0,71.3773,71.5801,71.3773,71.4111,1100.0
2020-02-10 09:40:00,84.62,84.75,84.53,84.65,1100.0,71.5125,71.6224,71.4364,71.5378,1100.0
2020-02-10 09:50:00,84.65,84.9,84.65,84.9,1277.0,71.5378,71.7491,71.5378,71.7491,1277.0
2020-02-10 10:00:00,84.92,84.94,84.72,84.72,1400.0,71.766,71.7829,71.597,71.597,1400.0
2020-02-10 10:10:00,84.73,85.05,84.73,85.04,1100.0,71.6054,71.8759,71.6054,71.8674,1100.0
2020-02-10 10:20:00,85.0,85.29,85.0,85.2,1800.0,71.8336,72.0787,71.8336,72.0026,1800.0
2020-02-10 10:30:00,85.12,85.12,85.03,85.11,500.0,71.935,71.935,71.859,71.9266,500.0
2020-02-10 10:40:00,85.15,85.15,85.07,85.08,1047.0,71.9604,71.9604,71.8928,71.9012,1047.0
2020-02-10 10:50:00,85.06,85.06,85.0,85.0,1000.0,71.8843,71.8843,71.8336,71.8336,1000.0
2020-02-10 11:00:00,85.0,85.12,85.0,85.12,600.0,71.8336,71.935,71.8336,71.935,600.0
2020-02-10 11:10:00,85.16,85.39,85.16,85.32,1200.0,71.9688,72.1632,71.9688,72.1041,1200.0
2020-02-10 11:20:00,85.27,85.27,85.21,85.21,477.0,72.0618,72.0618,72.0111,72.0111,477.0
2020-02-10 11:30:00,85.45,85.45,85.42,85.42,800.0,72.2139,72.2139,72.1886,72.1886,800.0
2020-02-10 11:40:00,85.33,85.33,85.26,85.26,500.0,72.1125,72.1125,72.0534,72.0534,500.0
2020-02-10 11:50:00,85.2,85.2,85.19,85.19,300.0,72.0026,72.0026,71.9942,71.9942,300.0
2020-02-10 12:00:00,85.2,85.24,85.16,85.22,600.0,72.0026,72.0365,71.9688,72.0195,600.0
2020-02-10 12:10:00,85.36,85.4,85.36,85.38,892.0,72.1379,72.1717,72.1379,72.1548,892.0
2020-02-10 12:20:00,85.36,85.36,85.36,85.36,200.0,72.1379,72.1379,72.1379,72.1379,200.0
2020-02-10 12:30:00,85.34,85.34,84.85,84.89,1900.0,72.121,72.121,71.7069,71.7407,1900.0
2020-02-10 12:40:00,84.91,84.93,84.84,84.84,995.0,71.7576,71.7745,71.6984,71.6984,995.0
2020-02-10 12:50:00,84.81,84.81,84.81,84.81,100.0,71.6731,71.6731,71.6731,71.6731,100.0
2020-02-10 13:00:00,84.96,84.96,84.88,84.88,200.0,71.7998,71.7998,71.7322,71.7322,200.0
2020-02-10 13:10:00,84.88,84.9,84.88,84.9,200.0,71.7322,71.7491,71.7322,71.7491,200.0
2020-02-10 13:20:00,84.87,84.9,84.87,84.9,300.0,71.7238,71.7491,71.7238,71.7491,300.0
2020-02-10 13:30:00,85.01,85.01,84.84,84.84,1100.0,71.8421,71.8421,71.6984,71.6984,1100.0
2020-02-10 13:40:00,84.81,84.85,84.81,84.84,608.0,71.6731,71.7069,71.6731,71.6984,608.0
2020-02-10 13:50:00,84.87,84.88,84.83,84.83,867.0,71.7238,71.7322,71.69,71.69,867.0
2020-02-10 14:00:00,84.79,84.79,84.68,84.68,641.0,71.6562,71.6562,71.5632,71.5632,641.0
2020-02-10 14:10:00,84.66,84.82,84.66,84.8,500.0,71.5463,71.6815,71.5463,71.6646,500.0
2020-02-10 14:20:00,84.77,84.79,84.74,84.79,865.0,71.6393,71.6562,71.6139,71.6562,865.0
2020-02-10 14:30:00,84.74,84.74,84.66,84.66,1000.0,71.6139,71.6139,71.5463,71.5463,1000.0
2020-02-10 14:40:00,84.66,84.7,84.63,84.63,4229.0,71.5463,71.5801,71.5209,71.5209,4229.0
2020-02-10 14:50:00,84.61,84.71,84.61,84.63,4060.0,71.504,71.5885,71.504,71.5209,4060.0
2020-02-10 15:00:00,84.64,84.73,84.64,84.71,6419.0,71.5294,71.6054,71.5294,71.5885,6419.0
2020-02-10 15:10:00,84.71,84.82,84.68,84.81,3881.0,71.5885,71.6815,71.5632,71.6731,3881.0
2020-02-10 15:20:00,84.8,84.81,84.77,84.78,2689.0,71.6646,71.6731,71.6393,71.6477,2689.0
2020-02-10 15:30:00,84.78,84.78,84.72,84.78,5587.0,71.6477,71.6477,71.597,71.6477,5587.0
2020-02-10 15:40:00,84.78,84.87,84.73,84.87,5519.0,71.6477,71.7238,71.6054,71.7238,5519.0
2020-02-10 15:50:00,84.91,85.08,84.88,85.08,29479.0,71.7576,71.9012,71.7322,71.9012,29479.0
2020-02-11 09:30:00,85.21,85.49,85.16,85.49,1100.0,72.0111,72.2477,71.9688,72.2477,1100.0
2020-02-11 09:40:00,85.64,85.64,85.25,85.25,673.0,72.3745,72.3745,72.0449,72.0449,673.0
2020-02-11 09:50:00,85.29,85.29,85.16,85.16,300.0,72.0787,72.0787,71.9688,71.9688,300.0
2020-02-11 10:00:00,85.17,85.17,85.0,85.11,2494.0,71.9773,71.9773,71.8336,71.9266,2494.0
2020-02-11 10:10:00,85.16,85.17,85.08,85.16,600.0,71.9688,71.9773,71.9012,71.9688,600.0
2020-02-11 10:20:00,85.19,85.26,85.17,85.17,1233.0,71.9942,72.0534,71.9773,71.9773,1233.0
2020-02-11 10:30:00,85.04,85.12,85.03,85.12,1831.0,71.8674,71.935,71.859,71.935,1831.0
2020-02-11 10:40:00,85.14,85.14,84.92,84.92,1000.0,71.9519,71.9519,71.766,71.766,1000.0
2020-02-11 10:50:00,84.87,84.97,84.85,84.95,3524.0,71.7238,71.8083,71.7069,71.7914,3524.0
2020-02-11 11:00:00,84.96,84.97,84.85,84.85,800.0,71.7998,71.8083,71.7069,71.7069,800.0
2020-02-11 11:10:00,84.87,84.87,84.61,84.69,1879.0,71.7238,71.7238,71.504,71.5716,1879.0
2020-02-11 11:20:00,84.71,84.76,84.66,84.67,2379.0,71.5885,71.6308,71.5463,71.5547,2379.0
2020-02-11 11:30:00,84.64,84.79,84.62,84.79,1500.0,71.5294,71.6562,71.5125,71.6562,1500.0
2020-02-11 11:40:00,84.91,84.91,84.71,84.87,767.0,71.7576,71.7576,71.5885,71.7238,767.0
2020-02-11 11:50:00,84.78,84.92,84.78,84.78,1511.0,71.6477,71.766,71.6477,71.6477,1511.0
2020-02-11 12:00:00,84.76,84.8,84.72,84.72,800.0,71.6308,71.6646,71.597,71.597,800.0
2020-02-11 12:10:00,84.75,84.83,84.75,84.83,300.0,71.6224,71.69,71.6224,71.69,300.0
2020-02-11 12:20:00,84.95,84.95,84.87,84.87,800.0,71.7914,71.7914,71.7238,71.7238,800.0
2020-02-11 12:30:00,84.89,84.89,84.83,84.83,300.0,71.7407,71.7407,71.69,71.69,300.0
2020-02-11 12:40:00,84.75,84.75,84.65,84.65,500.0,71.6224,71.6224,71.5378,71.5378,500.0
2020-02-11 12:50:00,84.67,84.68,84.61,84.67,3663.0,71.5547,71.5632,71.504,71.5547,3663.0
2020-02-11 13:00:00,84.68,84.75,84.68,84.75,300.0,71.5632,71.6224,71.5632,71.6224,300.0
2020-02-11 13:10:00,84.87,84.87,84.87,84.87,100.0,71.7238,71.7238,71.7238,71.7238,100.0
2020-02-11 13:20:00,84.87,84.9,84.86,84.9,700.0,71.7238,71.7491,71.7153,71.7491,700.0
2020-02-11 13:30:00,84.84,84.86,84.84,84.85,666.0,71.6984,71.7153,71.6984,71.7069,666.0
2020-02-11 13:40:00,84.86,84.93,84.86,84.89,1800.0,71.7153,71.7745,71.7153,71.7407,1800.0
2020-02-11 13:50:00,84.9,84.9,84.72,84.73,1500.0,71.7491,71.7491,71.597,71.6054,1500.0
2020-02-11 14:00:00,84.7,84.7,84.58,84.65,1586.0,71.5801,71.5801,71.4787,71.5378,1586.0
2020-02-11 14:10:00,84.7,84.7,84.51,84.54,2100.0,71.5801,71.5801,71.4195,71.4449,2100.0
2020-02-11 14:20:00,84.47,84.59,84.43,84.59,1000.0,71.3857,71.4871,71.3519,71.4871,1000.0
2020-02-11 14:30:00,84.52,84.71,84.52,84.71,1300.0,71.428,71.5885,71.428,71.5885,1300.0
2020-02-11 14:40:00,84.64,84.64,84.64,84.64,700.0,71.5294,71.5294,71.5294,71.5294,700.0
2020-02-11 14:50:00,84.7,84.77,84.7,84.77,500.0,71.5801,71.6393,71.5801,71.6393,500.0
2020-02-11 15:00:00,84.66,84.66,84.62,84.62,200.0,71.5463,71.5463,71.5125,71.5125,200.0
2020-02-11 15:10:00,84.7,84.7,84.62,84.62,300.0,71.5801,71.5801,71.5125,71.5125,300.0
2020-02-11 15:20:00,84.62,84.62,84.62,84.62,0.0,71.5125,71.5125,71.5125,71.5125,0.0
2020-02-11 15:30:00,84.73,84.9,84.73,84.78,1200.0,71.6054,71.7491,71.6054,71.6477,1200.0
2020-02-11 15:40:00,84.83,84.85,84.79,84.85,500.0,71.69,71.7069,71.6562,71.7069,500.0
2020-02-11 15:50:00,84.85,84.97,84.82,84.82,3012.0,71.7069,71.8083,71.6815,71.6815,3012.0
2020-02-12 09:30:00,84.9,85.29,84.9,85.29,1600.0,71.7491,72.0787,71.7491,72.0787,1600.0
2020-02-12 09:40:00,85.22,85.22,84.85,85.11,900.0,72.0195,72.0195,71.7069,71.9266,900.0
2020-02-12 09:50:00,85.07,85.07,84.73,84.8,2300.0,71.8928,71.8928,71.6054,71.6646,2300.0
2020-02-12 10:00:00,84.91,84.99,84.86,84.94,600.0,71.7576,71.8252,71.7153,71.7829,600.0
2020-02-12 10:10:00,85.13,85.13,85.09,85.09,300.0,71.9435,71.9435,71.9097,71.9097,300.0
2020-02-12 10:20:00,85.23,85.49,85.18,85.49,1200.0,72.028,72.2477,71.9857,72.2477,1200.0
2020-02-12 10:30:00,85.52,85.63,85.4,85.4,1800.0,72.2731,72.366,72.1717,72.1717,1800.0
2020-02-12 10:40:00,85.42,85.48,85.29,85.39,5648.0,72.1886,72.2393,72.0787,72.1632,5648.0
2020-02-12 10:50:00,85.36,85.42,85.3,85.37,900.0,72.1379,72.1886,72.0872,72.1463,900.0
2020-02-12 11:00:00,85.48,85.49,85.42,85.43,1600.0,72.2393,72.2477,72.1886,72.197,1600.0
2020-02-12 11:10:00,85.39,85.56,85.39,85.56,900.0,72.1632,72.3069,72.1632,72.3069,900.0
2020-02-12 11:20:00,85.51,85.8,85.51,85.8,1000.0,72.2646,72.5097,72.2646,72.5097,1000.0
2020-02-12 11:30:00,85.84,85.85,85.82,85.82,700.0,72.5435,72.552,72.5266,72.5266,700.0
2020-02-12 11:40:00,85.91,86.0,85.91,85.94,1750.0,72.6027,72.6787,72.6027,72.628,1750.0
2020-02-12 11:50:00,85.94,85.98,85.9,85.92,1300.0,72.628,72.6618,72.5942,72.6111,1300.0
2020-02-12 12:00:00,85.91,85.99,85.88,85.99,900.0,72.6027,72.6703,72.5773,72.6703,900.0
2020-02-12 12:10:00,85.92,85.93,85.86,85.86,800.0,72.6111,72.6196,72.5604,72.5604,800.0
2020-02-12 12:20:00,85.85,85.86,85.79,85.86,800.0,72.552,72.5604,72.5013,72.5604,800.0
2020-02-12 12:30:00,85.86,85.87,85.82,85.87,800.0,72.5604,72.5689,72.5266,72.5689,800.0
2020-02-12 12:40:00,85.87,85.88,85.82,85.87,849.0,72.5689,72.5773,72.5266,72.5689,849.0
2020-02-12 12:50:00,85.86,85.86,85.83,85.83,200.0,72.5604,72.5604,72.5351,72.5351,200.0
2020-02-12 13:00:00,85.8,85.8,85.71,85.71,800.0,72.5097,72.5097,72.4336,72.4336,800.0
2020-02-12 13:10:00,85.66,85.68,85.66,85.68,300.0,72.3914,72.4083,72.3914,72.4083,300.0
2020-02-12 13:20:00,85.67,85.67,85.63,85.64,500.0,72.3998,72.3998,72.366,72.3745,500.0
2020-02-12 13:30:00,85.66,85.72,85.66,85.72,400.0,72.3914,72.4421,72.3914,72.4421,400.0
2020-02-12 13:40:00,85.68,85.68,85.66,85.66,300.0,72.4083,72.4083,72.3914,72.3914,300.0
2020-02-12 13:50:00,85.62,85.64,85.62,85.64,530.0,72.3576,72.3745,72.3576,72.3745,530.0
2020-02-12 14:00:00,85.67,85.68,85.6,85.6,1065.0,72.3998,72.4083,72.3407,72.3407,1065.0
2020-02-12 14:10:00,85.6,85.61,85.59,85.6,905.0,72.3407,72.3491,72.3322,72.3407,905.0
2020-02-12 14:20:00,85.59,85.59,85.5,85.5,1400.0,72.3322,72.3322,72.2562,72.2562,1400.0
2020-02-12 14:30:00,85.5,85.5,85.41,85.49,2492.0,72.2562,72.2562,72.1801,72.2477,2492.0
2020-02-12 14:40:00,85.49,85.54,85.46,85.54,2002.0,72.2477,72.29,72.2224,72.29,2002.0
2020-02-12 14:50:00,85.6,85.6,85.51,85.52,1971.0,72.3407,72.3407,72.2646,72.2731,1971.0
2020-02-12 15:00:00,85.51,85.55,85.51,85.54,500.0,72.2646,72.2984,72.2646,72.29,500.0
2020-02-12 15:10:00,85.56,85.57,85.5,85.51,600.0,72.3069,72.3153,72.2562,72.2646,600.0
2020-02-12 15:20:00,85.45,85.45,85.39,85.43,1500.0,72.2139,72.2139,72.1632,72.197,1500.0
2020-02-12 15:30:00,85.37,85.4,85.34,85.35,1481.0,72.1463,72.1717,72.121,72.1294,1481.0
2020-02-12 15:40:00,85.37,85.59,85.34,85.59,1300.0,72.1463,72.3322,72.121,72.3322,1300.0
2020-02-12 15:50:00,85.6,85.87,85.6,85.87,12811.0,72.3407,72.5689,72.3407,72.5689,12811.0
2020-02-13 09:30:00,86.12,86.49,86.1,86.48,1100.0,72.7801,73.0928,72.7632,73.0844,1100.0
2020-02-13 09:40:00,86.46,86.63,86.22,86.41,1560.0,73.0675,73.2111,72.8647,73.0252,1560.0
2020-02-13 09:50:00,86.51,86.65,86.51,86.58,2100.0,73.1097,73.228,73.1097,73.1689,2100.0
2020-02-13 10:00:00,86.48,86.84,86.48,86.65,700.0,73.0844,73.3886,73.0844,73.228,700.0
2020-02-13 10:10:00,86.7,86.94,86.7,86.94,1200.0,73.2703,73.4731,73.2703,73.4731,1200.0
2020-02-13 10:20:00,86.98,87.36,86.98,87.36,2420.0,73.5069,73.8281,73.5069,73.8281,2420.0
2020-02-13 10:30:00,87.4,87.4,87.23,87.29,1200.0,73.8619,73.8619,73.7182,73.7689,1200.0
2020-02-13 10:40:00,87.3,87.43,87.3,87.42,800.0,73.7774,73.8872,73.7774,73.8788,800.0
2020-02-13 10:50:00,87.53,87.67,87.44,87.67,1996.0,73.9717,74.09,73.8957,74.09,1996.0
2020-02-13 11:00:00,87.65,87.66,87.64,87.65,5140.0,74.0731,74.0816,74.0647,74.0731,5140.0
2020-02-13 11:10:00,87.82,88.16,87.82,87.91,3280.0,74.2168,74.5041,74.2168,74.2929,3280.0
2020-02-13 11:20:00,87.84,87.84,87.73,87.74,2000.0,74.2337,74.2337,74.1408,74.1492,2000.0
2020-02-13 11:30:00,87.78,88.01,87.7,87.7,8175.0,74.183,74.3774,74.1154,74.1154,8175.0
2020-02-13 11:40:00,87.69,87.74,87.58,87.6,5550.0,74.1069,74.1492,74.014,74.0309,5550.0
2020-02-13 11:50:00,87.6,87.64,87.55,87.64,5347.0,74.0309,74.0647,73.9886,74.0647,5347.0
2020-02-13 12:00:00,87.65,87.71,87.65,87.7,4300.0,74.0731,74.1239,74.0731,74.1154,4300.0
2020-02-13 12:10:00,87.68,88.01,87.68,87.95,2674.0,74.0985,74.3774,74.0985,74.3267,2674.0
2020-02-13 12:20:00,87.95,88.0,87.92,87.95,2000.0,74.3267,74.3689,74.3013,74.3267,2000.0
2020-02-13 12:30:00,87.91,87.94,87.72,87.74,800.0,74.2929,74.3182,74.1323,74.1492,800.0
2020-02-13 12:40:00,87.76,87.81,87.69,87.81,600.0,74.1661,74.2084,74.1069,74.2084,600.0
2020-02-13 12:50:00,87.75,87.82,87.69,87.69,600.0,74.1577,74.2168,74.1069,74.1069,600.0
2020-02-13 13:00:00,87.74,87.82,87.68,87.7,600.0,74.1492,74.2168,74.0985,74.1154,600.0
2020-02-13 13:10:00,87.73,87.75,87.65,87.75,500.0,74.1408,74.1577,74.0731,74.1577,500.0
2020-02-13 13:20:00,87.74,87.95,87.74,87.86,2568.0,74.1492,74.3267,74.1492,74.2506,2568.0
2020-02-13 13:30:00,87.81,87.84,87.79,87.8,600.0,74.2084,74.2337,74.1915,74.1999,600.0
2020-02-13 13:40:00,87.8,87.85,87.8,87.82,400.0,74.1999,74.2422,74.1999,74.2168,400.0
2020-02-13 13:50:00,87.82,87.86,87.74,87.78,3500.0,74.2168,74.2506,74.1492,74.183,3500.0
2020-02-13 14:00:00,87.78,87.88,87.75,87.77,5099.0,74.183,74.2675,74.1577,74.1746,5099.0
2020-02-13 14:10:00,87.77,87.92,87.76,87.79,5845.0,74.1746,74.3013,74.1661,74.1915,5845.0
2020-02-13 14:20:00,87.77,87.9,87.76,87.85,2379.0,74.1746,74.2844,74.1661,74.2422,2379.0
2020-02-13 14:30:00,87.88,87.88,87.77,87.77,4318.0,74.2675,74.2675,74.1746,74.1746,4318.0
2020-02-13 14:40:00,87.78,87.82,87.75,87.79,2700.0,74.183,74.2168,74.1577,74.1915,2700.0
2020-02-13 14:50:00,87.8,87.83,87.76,87.77,1890.0,74.1999,74.2253,74.1661,74.1746,1890.0
2020-02-13 15:00:00,87.78,87.82,87.75,87.82,3500.0,74.183,74.2168,74.1577,74.2168,3500.0
2020-02-13 15:10:00,87.8,87.84,87.75,87.81,3445.0,74.1999,74.2337,74.1577,74.2084,3445.0
2020-02-13 15:20:00,87.89,87.89,87.56,87.56,3232.0,74.276,74.276,73.9971,73.9971,3232.0
2020-02-13 15:30:00,87.54,87.55,87.41,87.45,8060.0,73.9802,73.9886,73.8703,73.9041,8060.0
2020-02-13 15:40:00,87.46,87.56,87.4,87.56,17507.0,73.9126,73.9971,73.8619,73.9971,17507.0
2020-02-13 15:50:00,87.6,87.82,87.56,87.68,26027.0,74.0309,74.2168,73.9971,74.0985,26027.0
2020-02-14 09:30:00,88.23,88.39,88.21,88.21,1400.0,74.5633,74.6985,74.5464,74.5464,1400.0
2020-02-14 09:40:00,88.15,88.51,88.15,88.51,800.0,74.4957,74.7999,74.4957,74.7999,800.0
2020-02-14 09:50:00,88.59,88.59,88.29,88.33,1900.0,74.8675,74.8675,74.614,74.6478,1900.0
2020-02-14 10:00:00,88.33,88.57,88.26,88.3,2504.0,74.6478,74.8506,74.5887,74.6225,2504.0
2020-02-14 10:10:00,88.29,88.6,88.29,88.57,2100.0,74.614,74.876,74.614,74.8506,2100.0
2020-02-14 10:20:00,88.6,88.6,88.22,88.22,1966.0,74.876,74.876,74.5549,74.5549,1966.0
2020-02-14 10:30:00,88.22,88.24,88.09,88.11,1900.0,74.5549,74.5718,74.445,74.4619,1900.0
2020-02-14 10:40:00,88.11,88.22,88.04,88.21,1600.0,74.4619,74.5549,74.4027,74.5464,1600.0
2020-02-14 10:50:00,88.25,88.55,88.23,88.53,2012.0,74.5802,74.8337,74.5633,74.8168,2012.0
2020-02-14 11:00:00,88.52,88.53,88.4,88.4,1509.0,74.8084,74.8168,74.707,74.707,1509.0
2020-02-14 11:10:00,88.42,88.61,88.41,88.61,970.0,74.7239,74.8844,74.7154,74.8844,970.0
2020-02-14 11:20:00,88.57,88.62,88.53,88.58,2269.0,74.8506,74.8929,74.8168,74.8591,2269.0
2020-02-14 11:30:00,88.67,88.7,88.63,88.7,2000.0,74.9351,74.9605,74.9013,74.9605,2000.0
2020-02-14 11:40:00,88.69,88.72,88.68,88.69,1405.0,74.9521,74.9774,74.9436,74.9521,1405.0
2020-02-14 11:50:00,88.7,88.7,88.62,88.62,1300.0,74.9605,74.9605,74.8929,74.8929,1300.0
2020-02-14 12:00:00,88.64,88.64,88.54,88.54,1808.0,74.9098,74.9098,74.8253,74.8253,1808.0
2020-02-14 12:10:00,88.52,88.65,88.52,88.56,1500.0,74.8084,74.9182,74.8084,74.8422,1500.0
2020-02-14 12:20:00,88.58,88.7,88.58,88.62,2100.0,74.8591,74.9605,74.8591,74.8929,2100.0
2020-02-14 12:30:00,88.6,88.61,88.56,88.59,1800.0,74.876,74.8844,74.8422,74.8675,1800.0
2020-02-14 12:40:00,88.6,88.62,88.57,88.61,2401.0,74.876,74.8929,74.8506,74.8844,2401.0
2020-02-14 12:50:00,88.62,88.64,88.59,88.64,700.0,74.8929,74.9098,74.8675,74.9098,700.0
2020-02-14 13:00:00,88.65,88.85,88.64,88.83,2164.0,74.9182,75.0873,74.9098,75.0704,2164.0
2020-02-14 13:10:00,88.76,88.79,88.73,88.74,1144.0,75.0112,75.0366,74.9859,74.9943,1144.0
2020-02-14 13:20:00,88.76,88.83,88.76,88.83,1100.0,75.0112,75.0704,75.0112,75.0704,1100.0
2020-02-14 13:30:00,88.84,88.84,88.8,88.82,1413.0,75.0788,75.0788,75.045,75.0619,1413.0
2020-02-14 13:40:00,88.83,88.97,88.83,88.95,1913.0,75.0704,75.1887,75.0704,75.1718,1913.0
2020-02-14 13:50:00,88.99,89.35,88.99,89.33,5200.0,75.2056,75.5098,75.2056,75.4929,5200.0
2020-02-14 14:00:00,89.28,89.37,89.14,89.14,2985.0,75.4507,75.5267,75.3323,75.3323,2985.0
2020-02-14 14:10:00,89.13,89.15,88.83,88.86,4260.0,75.3239,75.3408,75.0704,75.0957,4260.0
2020-02-14 14:20:00,88.96,89.02,88.93,88.93,1251.0,75.1802,75.2309,75.1549,75.1549,1251.0
2020-02-14 14:30:00,88.88,88.88,88.78,88.83,1399.0,75.1126,75.1126,75.0281,75.0704,1399.0
2020-02-14 14:40:00,88.83,88.84,88.76,88.84,1805.0,75.0704,75.0788,75.0112,75.0788,1805.0
2020-02-14 14:50:00,88.86,89.01,88.86,88.9,2722.0,75.0957,75.2225,75.0957,75.1295,2722.0
2020-02-14 15:00:00,88.89,88.89,88.7,88.73,2677.0,75.1211,75.1211,74.9605,74.9859,2677.0
2020-02-14 15:10:00,88.73,88.83,88.69,88.8,4032.0,74.9859,75.0704,74.9521,75.045,4032.0
2020-02-14 15:20:00,88.82,88.84,88.72,88.82,3967.0,75.0619,75.0788,74.9774,75.0619,3967.0
2020-02-14 15:30:00,88.81,89.0,88.78,89.0,5853.0,75.0535,75.214,75.0281,75.214,5853.0
2020-02-14 15:40:00,89.02,89.14,88.99,89.14,10585.0,75.2309,75.3323,75.2056,75.3323,10585.0
2020-02-14 15:50:00,89.15,89.32,89.13,89.32,41355.0,75.3408,75.4845,75.3239,75.4845,41355.0
2020-02-18 09:30:00,89.43,89.51,89.27,89.38,500.0,75.5774,75.645,75.4422,75.5352,500.0
2020-02-18 09:40:00,89.4,89.73,89.4,89.73,2212.0,75.5521,75.831,75.5521,75.831,2212.0
2020-02-18 09:50:00,89.58,89.82,89.58,89.82,641.0,75.7042,75.907,75.7042,75.907,641.0
2020-02-18 10:00:00,89.76,89.79,89.18,89.2,2500.0,75.8563,75.8817,75.3662,75.3831,2500.0
2020-02-18 10:10:00,89.23,89.23,89.12,89.14,600.0,75.4084,75.4084,75.3154,75.3323,600.0
2020-02-18 10:20:00,89.1,89.24,89.06,89.24,1300.0,75.2985,75.4169,75.2647,75.4169,1300.0
2020-02-18 10:30:00,89.2,89.27,89.13,89.26,2990.0,75.3831,75.4422,75.3239,75.4338,2990.0
2020-02-18 10:40:00,89.23,89.31,89.23,89.25,879.0,75.4084,75.476,75.4084,75.4253,879.0
2020-02-18 10:50:00,89.36,89.37,89.27,89.37,1506.0,75.5183,75.5267,75.4422,75.5267,1506.0
2020-02-18 11:00:00,89.42,89.48,89.4,89.48,700.0,75.569,75.6197,75.5521,75.6197,700.0
2020-02-18 11:10:00,89.51,89.51,89.41,89.41,500.0,75.645,75.645,75.5605,75.5605,500.0
2020-02-18 11:20:00,89.2,89.2,89.02,89.09,1331.0,75.3831,75.3831,75.2309,75.2901,1331.0
2020-02-18 11:30:00,89.0,89.17,89.0,89.17,807.0,75.214,75.3577,75.214,75.3577,807.0
2020-02-18 11:40:00,89.15,89.22,89.14,89.22,613.0,75.3408,75.4,75.3323,75.4,613.0
2020-02-18 11:50:00,89.24,89.24,89.18,89.18,599.0,75.4169,75.4169,75.3662,75.3662,599.0
2020-02-18 12:00:00,89.2,89.2,89.04,89.09,800.0,75.3831,75.3831,75.2478,75.2901,800.0
2020-02-18 12:10:00,89.09,89.15,89.09,89.1,700.0,75.2901,75.3408,75.2901,75.2985,700.0
2020-02-18 12:20:00,89.22,89.22,89.12,89.16,8112.0,75.4,75.4,75.3154,75.3492,8112.0
2020-02-18 12:30:00,89.19,89.38,89.19,89.29,1417.0,75.3746,75.5352,75.3746,75.4591,1417.0
2020-02-18 12:40:00,89.31,89.31,89.31,89.31,100.0,75.476,75.476,75.476,75.476,100.0
2020-02-18 12:50:00,89.32,89.4,89.31,89.4,843.0,75.4845,75.5521,75.476,75.5521,843.0
2020-02-18 13:00:00,89.23,89.27,89.23,89.23,488.0,75.4084,75.4422,75.4084,75.4084,488.0
2020-02-18 13:10:00,89.21,89.27,89.21,89.25,600.0,75.3915,75.4422,75.3915,75.4253,600.0
2020-02-18 13:20:00,89.27,89.36,89.27,89.32,900.0,75.4422,75.5183,75.4422,75.4845,900.0
2020-02-18 13:30:00,89.36,89.36,89.26,89.26,1400.0,75.5183,75.5183,75.4338,75.4338,1400.0
2020-02-18 13:40:00,89.31,89.36,89.31,89.35,800.0,75.476,75.5183,75.476,75.5098,800.0
2020-02-18 13:50:00,89.35,89.48,89.35,89.39,15614.0,75.5098,75.6197,75.5098,75.5436,15614.0
2020-02-18 14:00:00,89.41,89.45,89.37,89.41,915.0,75.5605,75.5943,75.5267,75.5605,915.0
2020-02-18 14:10:00,89.47,89.61,89.47,89.61,681.0,75.6112,75.7295,75.6112,75.7295,681.0
2020-02-18 14:20:00,89.61,89.73,89.59,89.65,10797.0,75.7295,75.831,75.7126,75.7633,10797.0
2020-02-18 14:30:00,89.63,89.63,89.49,89.59,1370.0,75.7464,75.7464,75.6281,75.7126,1370.0
2020-02-18 14:40:00,89.58,89.74,89.58,89.69,700.0,75.7042,75.8394,75.7042,75.7972,700.0
2020-02-18 14:50:00,89.8,89.83,89.77,89.77,1692.0,75.8901,75.9155,75.8648,75.8648,1692.0
2020-02-18 15:00:00,89.85,89.93,89.85,89.93,1610.0,75.9324,76.0,75.9324,76.0,1610.0
2020-02-18 15:10:00,89.94,89.98,89.94,89.94,1692.0,76.0084,76.0422,76.0084,76.0084,1692.0
2020-02-18 15:20:00,89.94,89.94,89.76,89.82,2086.0,76.0084,76.0084,75.8563,75.907,2086.0
2020-02-18 15:30:00,89.85,89.86,89.78,89.78,1255.0,75.9324,75.9408,75.8732,75.8732,1255.0
2020-02-18 15:40:00,89.8,89.88,89.8,89.85,2829.0,75.8901,75.9577,75.8901,75.9324,2829.0
2020-02-18 15:50:00,89.85,89.95,89.82,89.82,10317.0,75.9324,76.0169,75.907,75.907,10317.0
2020-02-19 09:30:00,89.5,89.52,89.46,89.52,602.0,75.6366,75.6535,75.6028,75.6535,602.0
2020-02-19 09:40:00,89.11,89.22,88.99,88.99,4529.0,75.307,75.4,75.2056,75.2056,4529.0
2020-02-19 09:50:00,88.9,88.9,88.64,88.64,700.0,75.1295,75.1295,74.9098,74.9098,700.0
2020-02-19 10:00:00,88.44,88.44,88.14,88.18,2400.0,74.7408,74.7408,74.4872,74.521,2400.0
2020-02-19 10:10:00,88.15,88.18,87.95,88.1,2300.0,74.4957,74.521,74.3267,74.4534,2300.0
2020-02-19 10:20:00,88.1,88.12,87.89,87.89,4751.0,74.4534,74.4703,74.276,74.276,4751.0
2020-02-19 10:30:00,87.86,88.01,87.85,88.0,1700.0,74.2506,74.3774,74.2422,74.3689,1700.0
2020-02-19 10:40:00,87.99,88.0,87.88,87.88,1700.0,74.3605,74.3689,74.2675,74.2675,1700.0
2020-02-19 10:50:00,87.87,88.06,87.79,88.06,1700.0,74.2591,74.4196,74.1915,74.4196,1700.0
2020-02-19 11:00:00,88.07,88.19,88.02,88.19,1500.0,74.4281,74.5295,74.3858,74.5295,1500.0
2020-02-19 11:10:00,88.22,88.33,88.2,88.26,805.0,74.5549,74.6478,74.538,74.5887,805.0
2020-02-19 11:20:00,88.22,88.35,88.21,88.21,800.0,74.5549,74.6647,74.5464,74.5464,800.0
2020-02-19 11:30:00,88.23,88.23,88.14,88.18,1100.0,74.5633,74.5633,74.4872,74.521,1100.0
2020-02-19 11:40:00,88.17,88.21,88.13,88.13,1029.0,74.5126,74.5464,74.4788,74.4788,1029.0
2020-02-19 11:50:00,88.13,88.13,88.01,88.01,700.0,74.4788,74.4788,74.3774,74.3774,700.0
2020-02-19 12:00:00,87.99,88.03,87.98,88.03,1297.0,74.3605,74.3943,74.352,74.3943,1297.0
2020-02-19 12:10:00,87.99,87.99,87.89,87.89,600.0,74.3605,74.3605,74.276,74.276,600.0
2020-02-19 12:20:00,87.91,87.92,87.9,87.91,800.0,74.2929,74.3013,74.2844,74.2929,800.0
2020-02-19 12:30:00,87.9,87.97,87.9,87.97,1000.0,74.2844,74.3436,74.2844,74.3436,1000.0
2020-02-19 12:40:00,87.95,88.06,87.95,88.03,1147.0,74.3267,74.4196,74.3267,74.3943,1147.0
2020-02-19 12:50:00,88.0,88.0,87.94,87.95,500.0,74.3689,74.3689,74.3182,74.3267,500.0
2020-02-19 13:00:00,87.82,87.82,87.62,87.62,1400.0,74.2168,74.2168,74.0478,74.0478,1400.0
2020-02-19 13:10:00,87.58,87.72,87.58,87.68,3200.0,74.014,74.1323,74.014,74.0985,3200.0
2020-02-19 13:20:00,87.69,87.8,87.69,87.72,3450.0,74.1069,74.1999,74.1069,74.1323,3450.0
2020-02-19 13:30:00,87.73,87.96,87.73,87.93,5100.0,74.1408,74.3351,74.1408,74.3098,5100.0
2020-02-19 13:40:00,87.94,88.0,87.9,87.97,3600.0,74.3182,74.3689,74.2844,74.3436,3600.0
2020-02-19 13:50:00,87.97,88.1,87.96,88.1,5500.0,74.3436,74.4534,74.3351,74.4534,5500.0
2020-02-19 14:00:00,88.1,88.23,88.1,88.2,4100.0,74.4534,74.5633,74.4534,74.538,4100.0
2020-02-19 14:10:00,88.22,88.44,88.22,88.28,7250.0,74.5549,74.7408,74.5549,74.6056,7250.0
2020-02-19 14:20:00,88.19,88.19,87.84,87.9,4800.0,74.5295,74.5295,74.2337,74.2844,4800.0
2020-02-19 14:30:00,87.9,88.1,87.89,88.07,5219.0,74.2844,74.4534,74.276,74.4281,5219.0
2020-02-19 14:40:00,88.06,88.09,88.02,88.08,5954.0,74.4196,74.445,74.3858,74.4365,5954.0
2020-02-19 14:50:00,88.1,88.18,88.1,88.17,3300.0,74.4534,74.521,74.4534,74.5126,3300.0
2020-02-19 15:00:00,88.21,88.24,88.06,88.06,3743.0,74.5464,74.5718,74.4196,74.4196,3743.0
2020-02-19 15:10:00,88.03,88.05,88.0,88.05,5293.0,74.3943,74.4112,74.3689,74.4112,5293.0
2020-02-19 15:20:00,88.03,88.04,87.98,88.04,4580.0,74.3943,74.4027,74.352,74.4027,4580.0
2020-02-19 15:30:00,88.07,88.1,87.99,88.05,5400.0,74.4281,74.4534,74.3605,74.4112,5400.0
2020-02-19 15:40:00,88.02,88.06,87.95,88.03,8800.0,74.3858,74.4196,74.3267,74.3943,8800.0
2020-02-19 15:50:00,88.03,88.03,87.74,87.74,23493.0,74.3943,74.3943,74.1492,74.1492,23493.0
2020-02-20 09:30:00,87.75,88.12,87.64,87.91,6217.0,74.1577,74.4703,74.0647,74.2929,6217.0
2020-02-20 09:40:00,87.91,88.07,87.65,87.66,3170.0,74.2929,74.4281,74.0731,74.0816,3170.0
2020-02-20 09:50:00,87.68,87.83,87.49,87.56,5355.0,74.0985,74.2253,73.9379,73.9971,5355.0
2020-02-20 10:00:00,87.67,87.93,87.67,87.79,3244.0,74.09,74.3098,74.09,74.1915,3244.0
2020-02-20 10:10:00,87.8,88.0,87.63,87.69,2047.0,74.1999,74.3689,74.0562,74.1069,2047.0
2020-02-20 10:20:00,87.69,87.77,87.66,87.74,2554.0,74.1069,74.1746,74.0816,74.1492,2554.0
2020-02-20 10:30:00,87.88,87.88,87.63,87.63,2444.0,74.2675,74.2675,74.0562,74.0562,2444.0
2020-02-20 10:40:00,87.65,87.69,87.5,87.5,2701.0,74.0731,74.1069,73.9464,73.9464,2701.0
2020-02-20 10:50:00,87.58,87.58,87.5,87.54,400.0,74.014,74.014,73.9464,73.9802,400.0
2020-02-20 11:00:00,87.47,87.5,87.34,87.34,2400.0,73.921,73.9464,73.8112,73.8112,2400.0
2020-02-20 11:10:00,87.32,87.33,87.04,87.06,3191.0,73.7943,73.8027,73.5576,73.5745,3191.0
2020-02-20 11:20:00,87.07,87.22,87.01,87.02,6257.0,73.583,73.7098,73.5323,73.5407,6257.0
2020-02-20 11:30:00,87.08,87.14,86.91,87.12,4000.0,73.5914,73.6421,73.4478,73.6252,4000.0
2020-02-20 11:40:00,87.07,87.13,86.95,87.1,4200.0,73.583,73.6337,73.4816,73.6083,4200.0
2020-02-20 11:50:00,87.09,87.27,87.07,87.21,5216.0,73.5999,73.752,73.583,73.7013,5216.0
2020-02-20 12:00:00,87.19,87.27,87.19,87.23,4713.0,73.6844,73.752,73.6844,73.7182,4713.0
2020-02-20 12:10:00,87.23,87.3,87.17,87.22,4484.0,73.7182,73.7774,73.6675,73.7098,4484.0
2020-02-20 12:20:00,87.21,87.24,87.15,87.17,4661.0,73.7013,73.7267,73.6506,73.6675,4661.0
2020-02-20 12:30:00,87.14,87.43,87.14,87.33,2813.0,73.6421,73.8872,73.6421,73.8027,2813.0
2020-02-20 12:40:00,87.25,87.32,87.21,87.24,2500.0,73.7351,73.7943,73.7013,73.7267,2500.0
2020-02-20 12:50:00,87.22,87.28,87.17,87.28,1258.0,73.7098,73.7605,73.6675,73.7605,1258.0
2020-02-20 13:00:00,87.23,87.5,87.22,87.49,3006.0,73.7182,73.9464,73.7098,73.9379,3006.0
2020-02-20 13:10:00,87.47,87.6,87.43,87.54,700.0,73.921,74.0309,73.8872,73.9802,700.0
2020-02-20 13:20:00,87.4,87.5,87.36,87.43,2307.0,73.8619,73.9464,73.8281,73.8872,2307.0
2020-02-20 13:30:00,87.43,87.48,87.36,87.38,2065.0,73.8872,73.9295,73.8281,73.845,2065.0
2020-02-20 13:40:00,87.33,87.52,87.33,87.49,2580.0,73.8027,73.9633,73.8027,73.9379,2580.0
2020-02-20 13:50:00,87.51,87.52,87.34,87.34,3143.0,73.9548,73.9633,73.8112,73.8112,3143.0
2020-02-20 14:00:00,87.5,87.52,87.42,87.43,2200.0,73.9464,73.9633,73.8788,73.8872,2200.0
2020-02-20 14:10:00,87.47,87.56,87.46,87.53,4960.0,73.921,73.9971,73.9126,73.9717,4960.0
2020-02-20 14:20:00,87.5,87.6,87.5,87.6,3949.0,73.9464,74.0309,73.9464,74.0309,3949.0
2020-02-20 14:30:00,87.62,87.84,87.61,87.77,1800.0,74.0478,74.2337,74.0393,74.1746,1800.0
2020-02-20 14:40:00,87.74,87.89,87.74,87.89,1000.0,74.1492,74.276,74.1492,74.276,1000.0
2020-02-20 14:50:00,87.8,87.93,87.79,87.93,2033.0,74.1999,74.3098,74.1915,74.3098,2033.0
2020-02-20 15:00:00,87.8,87.8,87.69,87.7,1200.0,74.1999,74.1999,74.1069,74.1154,1200.0
2020-02-20 15:10:00,87.69,87.78,87.59,87.78,1300.0,74.1069,74.183,74.0224,74.183,1300.0
2020-02-20 15:20:00,87.78,87.78,87.67,87.7,1200.0,74.183,74.183,74.09,74.1154,1200.0
2020-02-20 15:30:00,87.7,87.8,87.66,87.66,1700.0,74.1154,74.1999,74.0816,74.0816,1700.0
2020-02-20 15:40:00,87.69,87.82,87.69,87.79,3298.0,74.1069,74.2168,74.1069,74.1915,3298.0
2020-02-20 15:50:00,87.79,88.04,87.75,88.02,13447.0,74.1915,74.4027,74.1577,74.3858,13447.0
2020-02-21 09:30:00,87.68,88.07,87.68,88.03,1506.0,74.8385,75.1714,74.8385,75.1373,1506.0
2020-02-21 09:40:00,87.78,87.88,87.68,87.88,1095.0,74.9239,75.0093,74.8385,75.0093,1095.0
2020-02-21 09:50:00,87.85,87.86,87.47,87.68,1700.0,74.9837,74.9922,74.6593,74.8385,1700.0
2020-02-21 10:00:00,87.7,87.84,87.64,87.64,3999.0,74.8556,74.9751,74.8044,74.8044,3999.0
2020-02-21 10:10:00,87.61,87.77,87.6,87.76,1300.0,74.7788,74.9154,74.7703,74.9068,1300.0
2020-02-21 10:20:00,87.85,87.86,87.73,87.75,1300.0,74.9837,74.9922,74.8812,74.8983,1300.0
2020-02-21 10:30:00,87.76,87.77,87.71,87.71,2000.0,74.9068,74.9154,74.8642,74.8642,2000.0
2020-02-21 10:40:00,87.7,87.7,87.53,87.64,1000.0,74.8556,74.8556,74.7105,74.8044,1000.0
2020-02-21 10:50:00,87.55,87.55,87.52,87.52,276.0,74.7276,74.7276,74.702,74.702,276.0
2020-02-21 11:00:00,87.58,87.6,87.58,87.6,300.0,74.7532,74.7703,74.7532,74.7703,300.0
2020-02-21 11:10:00,87.58,87.66,87.52,87.64,900.0,74.7532,74.8215,74.702,74.8044,900.0
2020-02-21 11:20:00,87.69,87.69,87.69,87.69,100.0,74.8471,74.8471,74.8471,74.8471,100.0
2020-02-21 11:30:00,87.69,87.69,87.69,87.69,0.0,74.8471,74.8471,74.8471,74.8471,0.0
2020-02-21 11:40:00,87.8,87.82,87.8,87.8,300.0,74.941,74.958,74.941,74.941,300.0
2020-02-21 11:50:00,87.77,87.77,87.77,87.77,100.0,74.9154,74.9154,74.9154,74.9154,100.0
2020-02-21 12:00:00,87.77,87.77,87.77,87.77,0.0,74.9154,74.9154,74.9154,74.9154,0.0
2020-02-21 12:10:00,87.68,87.68,87.67,87.67,200.0,74.8385,74.8385,74.83,74.83,200.0
2020-02-21 12:20:00,87.63,87.63,87.63,87.63,187.0,74.7959,74.7959,74.7959,74.7959,187.0
2020-02-21 12:30:00,87.58,87.58,87.46,87.46,515.0,74.7532,74.7532,74.6508,74.6508,515.0
2020-02-21 12:40:00,87.54,87.54,87.54,87.54,100.0,74.7191,74.7191,74.7191,74.7191,100.0
2020-02-21 12:50:00,87.49,87.49,87.44,87.44,600.0,74.6764,74.6764,74.6337,74.6337,600.0
2020-02-21 13:00:00,87.48,87.48,87.4,87.41,700.0,74.6678,74.6678,74.5996,74.6081,700.0
2020-02-21 13:10:00,87.47,87.47,87.39,87.39,500.0,74.6593,74.6593,74.591,74.591,500.0
2020-02-21 13:20:00,87.3,87.3,87.04,87.04,1070.0,74.5142,74.5142,74.2923,74.2923,1070.0
2020-02-21 13:30:00,87.13,87.17,87.13,87.17,400.0,74.3691,74.4032,74.3691,74.4032,400.0
2020-02-21 13:40:00,87.17,87.26,87.16,87.17,1300.0,74.4032,74.4801,74.3947,74.4032,1300.0
2020-02-21 13:50:00,87.16,87.27,87.16,87.27,1000.0,74.3947,74.4886,74.3947,74.4886,1000.0
2020-02-21 14:00:00,87.19,87.24,87.17,87.24,400.0,74.4203,74.463,74.4032,74.463,400.0
2020-02-21 14:10:00,87.23,87.27,87.23,87.27,300.0,74.4545,74.4886,74.4545,74.4886,300.0
2020-02-21 14:20:00,87.26,87.27,87.2,87.25,600.0,74.4801,74.4886,74.4288,74.4715,600.0
2020-02-21 14:30:00,87.23,87.28,87.23,87.28,200.0,74.4545,74.4971,74.4545,74.4971,200.0
2020-02-21 14:40:00,87.25,87.31,87.25,87.29,500.0,74.4715,74.5227,74.4715,74.5057,500.0
2020-02-21 14:50:00,87.26,87.26,87.26,87.26,100.0,74.4801,74.4801,74.4801,74.4801,100.0
2020-02-21 15:00:00,87.25,87.25,87.21,87.21,800.0,74.4715,74.4715,74.4374,74.4374,800.0
2020-02-21 15:10:00,87.21,87.21,87.14,87.14,300.0,74.4374,74.4374,74.3776,74.3776,300.0
2020-02-21 15:20:00,87.17,87.23,87.17,87.18,900.0,74.4032,74.4545,74.4032,74.4118,900.0
2020-02-21 15:30:00,87.18,87.18,87.01,87.12,800.0,74.4118,74.4118,74.2667,74.3606,800.0
2020-02-21 15:40:00,87.14,87.16,87.12,87.16,2198.0,74.3776,74.3947,74.3606,74.3947,2198.0
2020-02-21 15:50:00,87.17,87.18,87.04,87.12,8638.0,74.4032,74.4118,74.2923,74.3606,8638.0
2020-02-24 09:30:00,86.64,87.44,86.64,87.11,2000.0,73.9509,74.6337,73.9509,74.352,2000.0
2020-02-24 09:40:00,87.12,87.41,87.07,87.2,4300.0,74.3606,74.6081,74.3179,74.4288,4300.0
2020-02-24 09:50:00,87.16,87.16,87.0,87.05,2600.0,74.3947,74.3947,74.2581,74.3008,2600.0
2020-02-24 10:00:00,87.05,87.11,86.99,87.06,2600.0,74.3008,74.352,74.2496,74.3094,2600.0
2020-02-24 10:10:00,87.07,87.2,86.94,86.94,1300.0,74.3179,74.4288,74.2069,74.2069,1300.0
2020-02-24 10:20:00,86.92,86.98,86.86,86.98,1504.0,74.1899,74.2411,74.1386,74.2411,1504.0
2020-02-24 10:30:00,87.18,87.3,87.18,87.3,4500.0,74.4118,74.5142,74.4118,74.5142,4500.0
2020-02-24 10:40:00,87.34,87.46,87.34,87.44,4400.0,74.5483,74.6508,74.5483,74.6337,4400.0
2020-02-24 10:50:00,87.43,87.57,87.43,87.48,3600.0,74.6252,74.7447,74.6252,74.6678,3600.0
2020-02-24 11:00:00,87.54,87.54,87.2,87.31,1400.0,74.7191,74.7191,74.4288,74.5227,1400.0
2020-02-24 11:10:00,87.3,87.3,87.14,87.17,1300.0,74.5142,74.5142,74.3776,74.4032,1300.0
2020-02-24 11:20:00,87.17,87.17,86.95,86.95,1900.0,74.4032,74.4032,74.2155,74.2155,1900.0
2020-02-24 11:30:00,86.95,86.96,86.85,86.96,1300.0,74.2155,74.224,74.1301,74.224,1300.0
2020-02-24 11:40:00,86.99,87.06,86.97,87.06,1900.0,74.2496,74.3094,74.2325,74.3094,1900.0
2020-02-24 11:50:00,87.0,87.03,86.91,86.93,1697.0,74.2581,74.2837,74.1813,74.1984,1697.0
2020-02-24 12:00:00,86.93,86.99,86.87,86.88,1900.0,74.1984,74.2496,74.1472,74.1557,1900.0
2020-02-24 12:10:00,86.87,86.88,86.74,86.77,922.0,74.1472,74.1557,74.0362,74.0618,922.0
2020-02-24 12:20:00,86.8,86.84,86.75,86.75,1741.0,74.0874,74.1216,74.0448,74.0448,1741.0
2020-02-24 12:30:00,86.65,86.76,86.58,86.76,900.0,73.9594,74.0533,73.8997,74.0533,900.0
2020-02-24 12:40:00,86.75,86.79,86.73,86.79,1100.0,74.0448,74.0789,74.0277,74.0789,1100.0
2020-02-24 12:50:00,86.76,86.76,86.65,86.65,1300.0,74.0533,74.0533,73.9594,73.9594,1300.0
2020-02-24 13:00:00,86.63,86.63,86.48,86.6,1100.0,73.9423,73.9423,73.8143,73.9167,1100.0
2020-02-24 13:10:00,86.59,86.59,86.48,86.48,700.0,73.9082,73.9082,73.8143,73.8143,700.0
2020-02-24 13:20:00,86.48,86.74,86.39,86.74,1701.0,73.8143,74.0362,73.7375,74.0362,1701.0
2020-02-24 13:30:00,86.7,86.91,86.7,86.88,1200.0,74.0021,74.1813,74.0021,74.1557,1200.0
2020-02-24 13:40:00,86.88,87.0,86.88,87.0,500.0,74.1557,74.2581,74.1557,74.2581,500.0
2020-02-24 13:50:00,86.99,87.04,86.92,87.01,1200.0,74.2496,74.2923,74.1899,74.2667,1200.0
2020-02-24 14:00:00,87.02,87.02,86.92,87.0,4708.0,74.2752,74.2752,74.1899,74.2581,4708.0
2020-02-24 14:10:00,87.0,87.05,86.82,86.82,2005.0,74.2581,74.3008,74.1045,74.1045,2005.0
2020-02-24 14:20:00,86.79,87.1,86.79,87.1,6388.0,74.0789,74.3435,74.0789,74.3435,6388.0
2020-02-24 14:30:00,87.11,87.13,87.07,87.09,1100.0,74.352,74.3691,74.3179,74.335,1100.0
2020-02-24 14:40:00,87.08,87.23,87.08,87.17,1400.0,74.3264,74.4545,74.3264,74.4032,1400.0
2020-02-24 14:50:00,87.17,87.2,87.13,87.17,1500.0,74.4032,74.4288,74.3691,74.4032,1500.0
2020-02-24 15:00:00,87.2,87.2,87.08,87.08,2543.0,74.4288,74.4288,74.3264,74.3264,2543.0
2020-02-24 15:10:00,87.05,87.11,87.01,87.05,2614.0,74.3008,74.352,74.2667,74.3008,2614.0
2020-02-24 15:20:00,87.05,87.08,86.9,86.9,8522.0,74.3008,74.3264,74.1728,74.1728,8522.0
2020-02-24 15:30:00,86.91,86.99,86.85,86.9,7541.0,74.1813,74.2496,74.1301,74.1728,7541.0
2020-02-24 15:40:00,86.9,86.9,86.76,86.89,15160.0,74.1728,74.1728,74.0533,74.1642,15160.0
2020-02-24 15:50:00,86.88,86.89,86.62,86.63,26573.0,74.1557,74.1642,73.9338,73.9423,26573.0
2020-02-25 09:30:00,86.9,86.9,86.56,86.58,1400.0,74.1728,74.1728,73.8826,73.8997,1400.0
2020-02-25 09:40:00,86.53,86.53,86.46,86.46,1005.0,73.857,73.857,73.7972,73.7972,1005.0
2020-02-25 09:50:00,86.41,86.41,86.29,86.29,300.0,73.7545,73.7545,73.6521,73.6521,300.0
2020-02-25 10:00:00,86.38,86.4,86.33,86.37,5156.0,73.7289,73.746,73.6863,73.7204,5156.0
2020-02-25 10:10:00,86.35,86.4,86.25,86.35,3670.0,73.7033,73.746,73.618,73.7033,3670.0
2020-02-25 10:20:00,86.31,86.38,85.99,85.99,6100.0,73.6692,73.7289,73.3961,73.3961,6100.0
2020-02-25 10:30:00,85.91,86.1,85.79,86.1,10994.0,73.3278,73.49,73.2254,73.49,10994.0
2020-02-25 10:40:00,86.06,86.23,86.06,86.06,4200.0,73.4558,73.6009,73.4558,73.4558,4200.0
2020-02-25 10:50:00,85.9,85.9,85.7,85.79,900.0,73.3192,73.3192,73.1485,73.2254,900.0
2020-02-25 11:00:00,85.87,85.87,85.62,85.7,3778.0,73.2936,73.2936,73.0803,73.1485,3778.0
2020-02-25 11:10:00,85.69,85.75,85.2,85.2,5544.0,73.14,73.1912,72.7218,72.7218,5544.0
2020-02-25 11:20:00,85.22,85.25,85.07,85.23,4000.0,72.7388,72.7644,72.6108,72.7474,4000.0
2020-02-25 11:30:00,85.2,85.22,85.1,85.2,2950.0,72.7218,72.7388,72.6364,72.7218,2950.0
2020-02-25 11:40:00,85.22,85.36,85.1,85.34,5228.0,72.7388,72.8583,72.6364,72.8413,5228.0
2020-02-25 11:50:00,85.31,85.36,85.23,85.26,4597.0,72.8157,72.8583,72.7474,72.773,4597.0
2020-02-25 12:00:00,85.25,85.35,85.13,85.14,6348.0,72.7644,72.8498,72.662,72.6706,6348.0
2020-02-25 12:10:00,85.14,85.16,84.84,84.84,4318.0,72.6706,72.6876,72.4145,72.4145,4318.0
2020-02-25 12:20:00,84.83,84.91,84.79,84.86,1444.0,72.406,72.4742,72.3718,72.4316,1444.0
2020-02-25 12:30:00,84.76,84.81,84.74,84.78,700.0,72.3462,72.3889,72.3291,72.3633,700.0
2020-02-25 12:40:00,84.76,84.79,84.36,84.36,1000.0,72.3462,72.3718,72.0048,72.0048,1000.0
2020-02-25 12:50:00,84.38,84.42,84.1,84.17,2100.0,72.0219,72.056,71.7829,71.8426,2100.0
2020-02-25 13:00:00,84.18,84.37,84.15,84.23,6600.0,71.8512,72.0133,71.8255,71.8938,6600.0
2020-02-25 13:10:00,84.25,84.4,84.08,84.1,2200.0,71.9109,72.0389,71.7658,71.7829,2200.0
2020-02-25 13:20:00,84.11,84.19,84.11,84.14,1200.0,71.7914,71.8597,71.7914,71.817,1200.0
2020-02-25 13:30:00,84.13,84.29,84.06,84.12,5708.0,71.8085,71.945,71.7487,71.7999,5708.0
2020-02-25 13:40:00,84.13,84.17,83.91,83.93,6276.0,71.8085,71.8426,71.6207,71.6378,6276.0
2020-02-25 13:50:00,83.95,84.02,83.79,83.79,6592.0,71.6548,71.7146,71.5183,71.5183,6592.0
2020-02-25 14:00:00,83.69,83.74,83.3,83.32,10533.0,71.4329,71.4756,71.1,71.1171,10533.0
2020-02-25 14:10:00,83.4,83.7,83.35,83.57,5513.0,71.1854,71.4415,71.1427,71.3305,5513.0
2020-02-25 14:20:00,83.6,83.66,83.21,83.22,6645.0,71.3561,71.4073,71.0232,71.0318,6645.0
2020-02-25 14:30:00,83.24,83.31,83.1,83.27,4411.0,71.0488,71.1086,70.9293,71.0744,4411.0
2020-02-25 14:40:00,83.23,83.62,83.18,83.6,5780.0,71.0403,71.3732,70.9976,71.3561,5780.0
2020-02-25 14:50:00,83.58,83.81,83.58,83.62,7816.0,71.339,71.5353,71.339,71.3732,7816.0
2020-02-25 15:00:00,83.67,83.86,83.67,83.8,5357.0,71.4158,71.578,71.4158,71.5268,5357.0
2020-02-25 15:10:00,83.78,83.79,83.6,83.72,4251.0,71.5097,71.5183,71.3561,71.4585,4251.0
2020-02-25 15:20:00,83.71,83.71,83.38,83.62,3991.0,71.45,71.45,71.1683,71.3732,3991.0
2020-02-25 15:30:00,83.59,83.59,83.19,83.29,9315.0,71.3476,71.3476,71.0061,71.0915,9315.0
2020-02-25 15:40:00,83.29,83.42,83.2,83.23,14395.0,71.0915,71.2025,71.0147,71.0403,14395.0
2020-02-25 15:50:00,83.21,83.21,82.93,82.93,33573.0,71.0232,71.0232,70.7842,70.7842,33573.0
2020-02-26 09:30:00,82.84,83.38,82.52,83.3,11039.0,70.7074,71.1683,70.4343,71.1,11039.0
2020-02-26 09:40:00,83.26,83.4,82.94,82.96,10000.0,71.0659,71.1854,70.7928,70.8098,10000.0
2020-02-26 09:50:00,82.96,83.07,82.73,82.86,13171.0,70.8098,70.9037,70.6135,70.7245,13171.0
2020-02-26 10:00:00,82.96,83.01,82.85,83.0,8321.0,70.8098,70.8525,70.7159,70.844,8321.0
2020-02-26 10:10:00,82.99,83.07,82.89,82.99,12200.0,70.8354,70.9037,70.7501,70.8354,12200.0
2020-02-26 10:20:00,82.99,83.06,82.91,83.01,10229.0,70.8354,70.8952,70.7672,70.8525,10229.0
2020-02-26 10:30:00,82.92,82.96,82.85,82.85,9964.0,70.7757,70.8098,70.7159,70.7159,9964.0
2020-02-26 10:40:00,82.89,83.25,82.89,83.19,9692.0,70.7501,71.0574,70.7501,71.0061,9692.0
2020-02-26 10:50:00,83.25,83.31,83.18,83.23,2100.0,71.0574,71.1086,70.9976,71.0403,2100.0
2020-02-26 11:00:00,83.28,83.37,82.99,83.06,2500.0,71.083,71.1598,70.8354,70.8952,2500.0
2020-02-26 11:10:00,83.06,83.45,83.06,83.36,4893.0,70.8952,71.2281,70.8952,71.1512,4893.0
2020-02-26 11:20:00,83.36,83.36,83.2,83.25,1100.0,71.1512,71.1512,71.0147,71.0574,1100.0
2020-02-26 11:30:00,83.23,83.23,82.99,83.1,4800.0,71.0403,71.0403,70.8354,70.9293,4800.0
2020-02-26 11:40:00,83.09,83.15,82.98,83.11,1378.0,70.9208,70.972,70.8269,70.9379,1378.0
2020-02-26 11:50:00,83.11,83.11,82.91,82.91,1557.0,70.9379,70.9379,70.7672,70.7672,1557.0
2020-02-26 12:00:00,82.91,82.94,82.63,82.64,9177.0,70.7672,70.7928,70.5282,70.5367,9177.0
2020-02-26 12:10:00,82.5,82.51,82.16,82.21,5634.0,70.4172,70.4257,70.127,70.1697,5634.0
2020-02-26 12:20:00,82.28,82.28,81.89,81.92,7103.0,70.2294,70.2294,69.8965,69.9221,7103.0
2020-02-26 12:30:00,82.0,82.02,81.93,81.96,5000.0,69.9904,70.0075,69.9307,69.9563,5000.0
2020-02-26 12:40:00,81.97,82.2,81.97,82.04,11700.0,69.9648,70.1611,69.9648,70.0246,11700.0
2020-02-26 12:50:00,82.05,82.05,81.5,81.69,10096.0,70.0331,70.0331,69.5637,69.7258,10096.0
2020-02-26 13:00:00,81.64,81.75,81.52,81.63,2400.0,69.6832,69.777,69.5807,69.6746,2400.0
2020-02-26 13:10:00,81.64,81.85,81.54,81.63,6595.0,69.6832,69.8624,69.5978,69.6746,6595.0
2020-02-26 13:20:00,81.61,81.61,81.42,81.46,2700.0,69.6575,69.6575,69.4954,69.5295,2700.0
2020-02-26 13:30:00,81.39,81.39,80.63,80.63,5353.0,69.4698,69.4698,68.8211,68.8211,5353.0
2020-02-26 13:40:00,80.63,80.7,80.52,80.59,5064.0,68.8211,68.8808,68.7272,68.7869,5064.0
2020-02-26 13:50:00,80.59,80.89,80.43,80.44,5100.0,68.7869,69.043,68.6504,68.6589,5100.0
2020-02-26 14:00:00,80.43,81.04,80.4,80.97,4503.0,68.6504,69.171,68.6248,69.1113,4503.0
2020-02-26 14:10:00,80.95,81.11,80.8,81.11,1702.0,69.0942,69.2308,68.9662,69.2308,1702.0
2020-02-26 14:20:00,81.04,81.23,81.04,81.13,1300.0,69.171,69.3332,69.171,69.2478,1300.0
2020-02-26 14:30:00,81.11,81.49,81.0,81.47,9100.0,69.2308,69.5551,69.1369,69.5381,9100.0
2020-02-26 14:40:00,81.41,81.41,81.23,81.3,8075.0,69.4868,69.4868,69.3332,69.393,8075.0
2020-02-26 14:50:00,81.33,81.33,81.09,81.18,20278.0,69.4186,69.4186,69.2137,69.2905,20278.0
2020-02-26 15:00:00,81.17,81.27,81.13,81.25,21391.0,69.282,69.3673,69.2478,69.3503,21391.0
2020-02-26 15:10:00,81.27,81.43,81.25,81.36,5887.0,69.3673,69.5039,69.3503,69.4442,5887.0
2020-02-26 15:20:00,81.35,81.35,81.04,81.14,10172.0,69.4356,69.4356,69.171,69.2564,10172.0
2020-02-26 15:30:00,81.12,81.37,81.05,81.37,11173.0,69.2393,69.4527,69.1796,69.4527,11173.0
2020-02-26 15:40:00,81.35,81.37,81.17,81.21,13256.0,69.4356,69.4527,69.282,69.3161,13256.0
2020-02-26 15:50:00,81.15,81.15,80.71,80.71,34480.0,69.2649,69.2649,68.8894,68.8894,34480.0
2020-02-27 09:30:00,79.61,80.41,79.61,80.41,1866.0,67.9505,68.6333,67.9505,68.6333,1866.0
2020-02-27 09:40:00,80.09,80.09,79.32,79.47,4389.0,68.3602,68.3602,67.7029,67.831,4389.0
2020-02-27 09:50:00,79.54,79.65,79.07,79.07,2839.0,67.8907,67.9846,67.4896,67.4896,2839.0
2020-02-27 10:00:00,79.19,79.19,78.73,78.74,3545.0,67.592,67.592,67.1993,67.2079,3545.0
2020-02-27 10:10:00,78.74,78.74,78.29,78.29,2295.0,67.2079,67.2079,66.8238,66.8238,2295.0
2020-02-27 10:20:00,78.41,78.41,77.79,77.8,4063.0,66.9262,66.9262,66.397,66.4056,4063.0
2020-02-27 10:30:00,77.83,77.89,77.3,77.61,3517.0,66.4312,66.4824,65.9788,66.2434,3517.0
2020-02-27 10:40:00,77.69,78.45,77.68,78.45,4800.0,66.3117,66.9604,66.3031,66.9604,4800.0
2020-02-27 10:50:00,78.49,78.65,78.33,78.58,24283.0,66.9945,67.1311,66.8579,67.0713,24283.0
2020-02-27 11:00:00,78.57,79.03,78.57,79.02,28356.0,67.0628,67.4554,67.0628,67.4469,28356.0
2020-02-27 11:10:00,79.0,79.2,78.79,79.2,4728.0,67.4298,67.6005,67.2506,67.6005,4728.0
2020-02-27 11:20:00,79.22,79.25,78.98,79.06,15393.0,67.6176,67.6432,67.4127,67.481,15393.0
2020-02-27 11:30:00,78.92,79.06,78.67,78.93,73800.0,67.3615,67.481,67.1481,67.3701,73800.0
2020-02-27 11:40:00,78.93,79.07,78.78,79.04,5100.0,67.3701,67.4896,67.242,67.4639,5100.0
2020-02-27 11:50:00,79.04,79.36,78.98,79.32,3680.0,67.4639,67.7371,67.4127,67.7029,3680.0
2020-02-27 12:00:00,79.32,79.56,79.31,79.46,8700.0,67.7029,67.9078,67.6944,67.8224,8700.0
2020-02-27 12:10:00,79.55,79.67,79.47,79.59,2700.0,67.8993,68.0017,67.831,67.9334,2700.0
2020-02-27 12:20:00,79.58,79.58,79.22,79.46,3000.0,67.9249,67.9249,67.6176,67.8224,3000.0
2020-02-27 12:30:00,79.47,79.62,79.45,79.55,6393.0,67.831,67.959,67.8139,67.8993,6393.0
2020-02-27 12:40:00,79.64,79.64,79.32,79.34,1600.0,67.9761,67.9761,67.7029,67.72,1600.0
2020-02-27 12:50:00,79.41,79.5,79.28,79.28,2200.0,67.7798,67.8566,67.6688,67.6688,2200.0
2020-02-27 13:00:00,79.24,79.48,79.21,79.48,1600.0,67.6347,67.8395,67.609,67.8395,1600.0
2020-02-27 13:10:00,79.57,79.58,79.29,79.3,1400.0,67.9163,67.9249,67.6773,67.6859,1400.0
2020-02-27 13:20:00,79.22,79.28,79.03,79.06,1200.0,67.6176,67.6688,67.4554,67.481,1200.0
2020-02-27 13:30:00,79.04,79.04,78.44,78.45,3760.0,67.4639,67.4639,66.9518,66.9604,3760.0
2020-02-27 13:40:00,78.53,78.53,78.11,78.19,2900.0,67.0286,67.0286,66.6702,66.7384,2900.0
2020-02-27 13:50:00,78.15,78.53,78.11,78.12,2951.0,66.7043,67.0286,66.6702,66.6787,2951.0
2020-02-27 14:00:00,78.17,78.27,77.93,77.93,5203.0,66.7214,66.8067,66.5165,66.5165,5203.0
2020-02-27 14:10:00,77.91,78.03,77.66,77.66,3782.0,66.4994,66.6019,66.2861,66.2861,3782.0
2020-02-27 14:20:00,77.66,78.0,77.6,77.92,2822.0,66.2861,66.5763,66.2348,66.508,2822.0
2020-02-27 14:30:00,78.0,78.0,77.66,77.76,23315.0,66.5763,66.5763,66.2861,66.3714,23315.0
2020-02-27 14:40:00,77.79,77.81,77.6,77.81,4010.0,66.397,66.4141,66.2348,66.4141,4010.0
2020-02-27 14:50:00,77.83,77.83,77.48,77.49,3800.0,66.4312,66.4312,66.1324,66.141,3800.0
2020-02-27 15:00:00,77.4,77.52,77.22,77.52,5039.0,66.0641,66.1666,65.9105,66.1666,5039.0
2020-02-27 15:10:00,77.52,77.67,77.38,77.38,2509.0,66.1666,66.2946,66.0471,66.0471,2509.0
2020-02-27 15:20:00,77.44,77.47,77.33,77.33,1627.0,66.0983,66.1239,66.0044,66.0044,1627.0
2020-02-27 15:30:00,77.21,77.27,76.82,76.82,4612.0,65.902,65.9532,65.5691,65.5691,4612.0
2020-02-27 15:40:00,76.83,76.83,76.61,76.69,4906.0,65.5776,65.5776,65.3898,65.4581,4906.0
2020-02-27 15:50:00,76.67,76.69,75.58,75.58,26466.0,65.4411,65.4581,64.5107,64.5107,26466.0
2020-02-28 09:30:00,74.93,74.93,73.65,74.19,5100.0,63.9559,63.9559,62.8634,63.3243,5100.0
2020-02-28 09:40:00,74.17,74.35,73.27,73.63,3203.0,63.3072,63.4608,62.539,62.8463,3203.0
2020-02-28 09:50:00,73.33,73.55,72.48,72.76,2946.0,62.5902,62.778,61.8647,62.1037,2946.0
2020-02-28 10:00:00,72.81,72.95,72.0,72.58,6946.0,62.1464,62.2659,61.455,61.9501,6946.0
2020-02-28 10:10:00,72.66,73.07,72.58,72.75,8346.0,62.0183,62.3683,61.9501,62.0952,8346.0
2020-02-28 10:20:00,72.77,73.63,72.77,73.31,7325.0,62.1122,62.8463,62.1122,62.5732,7325.0
2020-02-28 10:30:00,73.23,73.91,73.21,73.75,4319.0,62.5049,63.0853,62.4878,62.9487,4319.0
2020-02-28 10:40:00,73.75,73.99,73.55,73.68,43344.0,62.9487,63.1536,62.778,62.889,43344.0
2020-02-28 10:50:00,73.7,74.61,73.7,74.36,21960.0,62.906,63.6828,62.906,63.4694,21960.0
2020-02-28 11:00:00,74.23,74.56,74.05,74.22,9837.0,63.3584,63.6401,63.2048,63.3499,9837.0
2020-02-28 11:10:00,74.4,75.09,74.4,75.0,4589.0,63.5035,64.0925,63.5035,64.0156,4589.0
2020-02-28 11:20:00,75.04,75.18,74.56,74.77,7940.0,64.0498,64.1693,63.6401,63.8193,7940.0
2020-02-28 11:30:00,74.8,75.07,74.65,75.03,2305.0,63.8449,64.0754,63.7169,64.0412,2305.0
2020-02-28 11:40:00,75.22,75.64,75.02,75.14,5311.0,64.2034,64.5619,64.0327,64.1351,5311.0
2020-02-28 11:50:00,75.37,75.37,74.91,75.04,3800.0,64.3314,64.3314,63.9388,64.0498,3800.0
2020-02-28 12:00:00,75.04,75.12,74.86,74.88,2903.0,64.0498,64.1181,63.8961,63.9132,2903.0
2020-02-28 12:10:00,74.83,75.33,74.73,75.32,2500.0,63.8705,64.2973,63.7852,64.2888,2500.0
2020-02-28 12:20:00,75.39,75.76,75.34,75.75,2100.0,64.3485,64.6643,64.3058,64.6558,2100.0
2020-02-28 12:30:00,75.86,76.21,75.64,75.84,18710.0,64.7497,65.0484,64.5619,64.7326,18710.0
2020-02-28 12:40:00,76.0,76.34,75.71,75.76,2200.0,64.8692,65.1594,64.6217,64.6643,2200.0
2020-02-28 12:50:00,75.82,76.12,75.82,76.01,1203.0,64.7155,64.9716,64.7155,64.8777,1203.0
2020-02-28 13:00:00,76.12,76.14,75.75,76.11,1627.0,64.9716,64.9887,64.6558,64.9631,1627.0
2020-02-28 13:10:00,75.9,75.92,75.41,75.8,16112.0,64.7838,64.8009,64.3656,64.6985,16112.0
2020-02-28 13:20:00,75.66,75.9,75.6,75.75,1615.0,64.579,64.7838,64.5278,64.6558,1615.0
2020-02-28 13:30:00,75.58,75.58,75.17,75.29,2000.0,64.5107,64.5107,64.1607,64.2632,2000.0
2020-02-28 13:40:00,75.11,75.14,74.77,75.0,1000.0,64.1095,64.1351,63.8193,64.0156,1000.0
2020-02-28 13:50:00,75.08,75.08,74.79,74.94,1261.0,64.0839,64.0839,63.8364,63.9644,1261.0
2020-02-28 14:00:00,74.84,74.84,74.05,74.05,2128.0,63.8791,63.8791,63.2048,63.2048,2128.0
2020-02-28 14:10:00,74.33,74.74,74.33,74.74,1928.0,63.4438,63.7937,63.4438,63.7937,1928.0
2020-02-28 14:20:00,74.38,74.76,74.33,74.5,4047.0,63.4864,63.8108,63.4438,63.5889,4047.0
2020-02-28 14:30:00,74.51,75.07,74.5,74.81,2509.0,63.5974,64.0754,63.5889,63.8535,2509.0
2020-02-28 14:40:00,74.74,75.45,74.74,75.15,2718.0,63.7937,64.3997,63.7937,64.1437,2718.0
2020-02-28 14:50:00,75.19,75.19,74.69,74.88,4305.0,64.1778,64.1778,63.751,63.9132,4305.0
2020-02-28 15:00:00,75.06,75.11,74.6,74.6,2115.0,64.0669,64.1095,63.6742,63.6742,2115.0
2020-02-28 15:10:00,74.63,75.17,74.61,75.09,3544.0,63.6998,64.1607,63.6828,64.0925,3544.0
2020-02-28 15:20:00,74.84,74.84,74.0,74.0,1855.0,63.8791,63.8791,63.1621,63.1621,1855.0
2020-02-28 15:30:00,73.97,74.5,73.97,74.28,5779.0,63.1365,63.5889,63.1365,63.4011,5779.0
2020-02-28 15:40:00,74.3,74.65,73.88,74.55,8027.0,63.4182,63.7169,63.0597,63.6315,8027.0
2020-02-28 15:50:00,74.6,75.04,74.31,74.73,21555.0,63.6742,64.0498,63.4267,63.7852,21555.0
2020-03-02 09:30:00,75.36,75.59,73.97,73.97,7065.0,64.3229,64.5192,63.1365,63.1365,7065.0
2020-03-02 09:40:00,73.99,74.31,73.83,73.92,7749.0,63.1536,63.4267,63.017,63.0938,7749.0
2020-03-02 09:50:00,73.77,74.0,73.43,73.5,5751.0,62.9658,63.1621,62.6756,62.7353,5751.0
2020-03-02 10:00:00,73.56,73.56,72.85,72.85,4267.0,62.7865,62.7865,62.1805,62.1805,4267.0
2020-03-02 10:10:00,73.01,73.44,73.01,73.24,3204.0,62.3171,62.6841,62.3171,62.5134,3204.0
2020-03-02 10:20:00,73.08,73.33,72.89,73.33,3579.0,62.3768,62.5902,62.2147,62.5902,3579.0
2020-03-02 10:30:00,73.4,73.57,73.09,73.51,2800.0,62.65,62.7951,62.3854,62.7439,2800.0
2020-03-02 10:40:00,73.56,73.84,73.56,73.81,1400.0,62.7865,63.0255,62.7865,62.9999,1400.0
2020-03-02 10:50:00,74.29,74.3,73.85,73.85,1831.0,63.4096,63.4182,63.0341,63.0341,1831.0
2020-03-02 11:00:00,73.85,74.14,73.85,74.0,3494.0,63.0341,63.2816,63.0341,63.1621,3494.0
2020-03-02 11:10:00,74.06,74.55,74.06,74.45,5700.0,63.2133,63.6315,63.2133,63.5462,5700.0
2020-03-02 11:20:00,74.61,74.87,74.56,74.67,3191.0,63.6828,63.9047,63.6401,63.734,3191.0
2020-03-02 11:30:00,74.75,74.88,74.57,74.82,5050.0,63.8023,63.9132,63.6486,63.862,5050.0
2020-03-02 11:40:00,74.77,74.77,74.51,74.56,2300.0,63.8193,63.8193,63.5974,63.6401,2300.0
2020-03-02 11:50:00,74.63,75.02,74.63,74.96,2597.0,63.6998,64.0327,63.6998,63.9815,2597.0
2020-03-02 12:00:00,74.91,74.97,74.73,74.83,2423.0,63.9388,63.99,63.7852,63.8705,2423.0
2020-03-02 12:10:00,74.76,74.81,74.35,74.36,3300.0,63.8108,63.8535,63.4608,63.4694,3300.0
2020-03-02 12:20:00,74.36,74.5,74.24,74.31,2573.0,63.4694,63.5889,63.3669,63.4267,2573.0
2020-03-02 12:30:00,74.33,74.54,74.31,74.54,4147.0,63.4438,63.623,63.4267,63.623,4147.0
2020-03-02 12:40:00,74.55,74.63,74.48,74.59,1500.0,63.6315,63.6998,63.5718,63.6657,1500.0
2020-03-02 12:50:00,74.61,74.78,74.56,74.71,1250.0,63.6828,63.8279,63.6401,63.7681,1250.0
2020-03-02 13:00:00,74.73,74.79,74.73,74.79,200.0,63.7852,63.8364,63.7852,63.8364,200.0
2020-03-02 13:10:00,74.58,74.65,74.35,74.35,1658.0,63.6572,63.7169,63.4608,63.4608,1658.0
2020-03-02 13:20:00,74.36,74.49,74.36,74.49,600.0,63.4694,63.5803,63.4694,63.5803,600.0
2020-03-02 13:30:00,74.53,74.9,74.52,74.9,3013.0,63.6145,63.9303,63.6059,63.9303,3013.0
2020-03-02 13:40:00,74.88,74.88,74.51,74.65,1523.0,63.9132,63.9132,63.5974,63.7169,1523.0
2020-03-02 13:50:00,74.6,74.84,74.5,74.84,6302.0,63.6742,63.8791,63.5889,63.8791,6302.0
2020-03-02 14:00:00,74.84,74.84,74.52,74.55,8090.0,63.8791,63.8791,63.6059,63.6315,8090.0
2020-03-02 14:10:00,74.55,74.55,74.24,74.26,2803.0,63.6315,63.6315,63.3669,63.384,2803.0
2020-03-02 14:20:00,74.29,74.29,73.95,73.98,3537.0,63.4096,63.4096,63.1194,63.145,3537.0
2020-03-02 14:30:00,73.98,74.03,73.48,73.5,5622.0,63.145,63.1877,62.7183,62.7353,5622.0
2020-03-02 14:40:00,73.44,73.57,73.08,73.57,5800.0,62.6841,62.7951,62.3768,62.7951,5800.0
2020-03-02 14:50:00,73.56,73.65,73.44,73.64,5829.0,62.7865,62.8634,62.6841,62.8548,5829.0
2020-03-02 15:00:00,73.62,74.34,73.6,74.2,5904.0,62.8377,63.4523,62.8207,63.3328,5904.0
2020-03-02 15:10:00,74.28,74.36,74.15,74.35,2151.0,63.4011,63.4694,63.2901,63.4608,2151.0
2020-03-02 15:20:00,74.35,74.62,74.29,74.51,4400.0,63.4608,63.6913,63.4096,63.5974,4400.0
2020-03-02 15:30:00,74.4,74.7,74.4,74.69,4682.0,63.5035,63.7596,63.5035,63.751,4682.0
2020-03-02 15:40:00,74.7,75.0,74.69,75.0,10287.0,63.7596,64.0156,63.751,64.0156,10287.0
2020-03-02 15:50:00,74.99,75.33,74.88,75.27,34194.0,64.0071,64.2973,63.9132,64.2461,34194.0
2020-03-03 09:30:00,75.35,75.85,74.98,75.85,7893.0,64.3144,64.7411,63.9986,64.7411,7893.0
2020-03-03 09:40:00,75.86,76.39,75.86,76.3,12129.0,64.7497,65.2021,64.7497,65.1252,12129.0
2020-03-03 09:50:00,76.26,76.61,76.0,76.56,10136.0,65.0911,65.3898,64.8692,65.3472,10136.0
2020-03-03 10:00:00,76.55,79.25,76.55,78.96,25308.0,65.3386,67.6432,65.3386,67.3957,25308.0
2020-03-03 10:10:00,78.85,78.96,77.93,78.11,20259.0,67.3018,67.3957,66.5165,66.6702,20259.0
2020-03-03 10:20:00,78.09,79.17,78.08,78.65,12445.0,66.6531,67.5749,66.6445,67.1311,12445.0
2020-03-03 10:30:00,78.58,79.23,78.52,79.15,9069.0,67.0713,67.6261,67.0201,67.5578,9069.0
2020-03-03 10:40:00,79.04,79.5,78.86,78.95,11202.0,67.4639,67.8566,67.3103,67.3871,11202.0
2020-03-03 10:50:00,78.98,79.55,78.89,79.26,6712.0,67.4127,67.8993,67.3359,67.6517,6712.0
2020-03-03 11:00:00,79.19,79.38,78.78,78.78,10175.0,67.592,67.7542,67.242,67.242,10175.0
2020-03-03 11:10:00,78.71,78.71,77.29,77.29,7847.0,67.1823,67.1823,65.9702,65.9702,7847.0
2020-03-03 11:20:00,77.16,77.26,76.58,77.18,7121.0,65.8593,65.9446,65.3642,65.8764,7121.0
2020-03-03 11:30:00,77.15,77.88,77.15,77.88,5700.0,65.8508,66.4738,65.8508,66.4738,5700.0
2020-03-03 11:40:00,77.84,77.93,77.62,77.82,6092.0,66.4397,66.5165,66.2519,66.4226,6092.0
2020-03-03 11:50:00,77.94,78.48,77.8,78.48,4300.0,66.5251,66.986,66.4056,66.986,4300.0
2020-03-03 12:00:00,78.43,78.68,78.35,78.59,3500.0,66.9433,67.1567,66.875,67.0799,3500.0
2020-03-03 12:10:00,78.47,78.47,78.13,78.2,1600.0,66.9774,66.9774,66.6872,66.747,1600.0
2020-03-03 12:20:00,78.32,78.32,78.1,78.14,1204.0,66.8494,66.8494,66.6616,66.6958,1204.0
2020-03-03 12:30:00,78.13,78.25,77.99,78.01,3200.0,66.6872,66.7896,66.5677,66.5848,3200.0
2020-03-03 12:40:00,77.75,78.06,77.68,77.93,1800.0,66.3629,66.6275,66.3031,66.5165,1800.0
2020-03-03 12:50:00,77.75,78.01,77.71,77.99,2796.0,66.3629,66.5848,66.3287,66.5677,2796.0
2020-03-03 13:00:00,77.96,77.96,77.74,77.8,4929.0,66.5421,66.5421,66.3543,66.4056,4929.0
2020-03-03 13:10:00,77.89,77.89,77.73,77.79,2300.0,66.4824,66.4824,66.3458,66.397,2300.0
2020-03-03 13:20:00,77.96,77.96,77.44,77.47,4000.0,66.5421,66.5421,66.0983,66.1239,4000.0
2020-03-03 13:30:00,77.45,77.66,77.21,77.6,11857.0,66.1068,66.2861,65.902,66.2348,11857.0
2020-03-03 13:40:00,77.51,77.52,76.97,77.02,2280.0,66.158,66.1666,65.6971,65.7398,2280.0
2020-03-03 13:50:00,77.0,77.15,76.7,76.82,2764.0,65.7227,65.8508,65.4667,65.5691,2764.0
2020-03-03 14:00:00,76.78,76.98,76.34,76.34,3408.0,65.5349,65.7057,65.1594,65.1594,3408.0
2020-03-03 14:10:00,76.17,76.8,76.13,76.13,4841.0,65.0143,65.552,64.9801,64.9801,4841.0
2020-03-03 14:20:00,76.09,76.88,76.07,76.88,12142.0,64.946,65.6203,64.9289,65.6203,12142.0
2020-03-03 14:30:00,76.98,77.0,76.38,76.38,3891.0,65.7057,65.7227,65.1935,65.1935,3891.0
2020-03-03 14:40:00,76.33,76.8,76.29,76.8,2525.0,65.1508,65.552,65.1167,65.552,2525.0
2020-03-03 14:50:00,76.68,77.11,76.56,76.77,1003.0,65.4496,65.8166,65.3472,65.5264,1003.0
2020-03-03 15:00:00,76.74,77.27,76.74,77.27,2124.0,65.5008,65.9532,65.5008,65.9532,2124.0
2020-03-03 15:10:00,77.26,77.88,77.2,77.88,1800.0,65.9446,66.4738,65.8934,66.4738,1800.0
2020-03-03 15:20:00,77.65,77.91,77.14,77.77,14759.0,66.2775,66.4994,65.8422,66.3799,14759.0
2020-03-03 15:30:00,77.83,77.85,76.49,76.49,8729.0,66.4312,66.4482,65.2874,65.2874,8729.0
2020-03-03 15:40:00,76.56,77.64,76.56,77.47,5910.0,65.3472,66.269,65.3472,66.1239,5910.0
2020-03-03 15:50:00,77.26,77.57,76.72,77.05,18352.0,65.9446,66.2092,65.4837,65.7654,18352.0
2020-03-04 09:30:00,78.47,78.54,77.83,78.3,3224.0,66.9774,67.0372,66.4312,66.8323,3224.0
2020-03-04 09:40:00,78.82,79.0,78.7,78.84,5600.0,67.2762,67.4298,67.1737,67.2932,5600.0
2020-03-04 09:50:00,78.99,79.18,78.91,78.94,1300.0,67.4213,67.5834,67.353,67.3786,1300.0
2020-03-04 10:00:00,79.13,79.14,78.4,78.7,2900.0,67.5408,67.5493,66.9177,67.1737,2900.0
2020-03-04 10:10:00,78.75,79.63,78.74,79.63,4154.0,67.2164,67.9675,67.2079,67.9675,4154.0
2020-03-04 10:20:00,79.69,79.69,79.35,79.43,7190.0,68.0187,68.0187,67.7285,67.7968,7190.0
2020-03-04 10:30:00,79.24,79.24,79.01,79.04,2938.0,67.6347,67.6347,67.4383,67.4639,2938.0
2020-03-04 10:40:00,79.05,79.05,78.81,78.87,5200.0,67.4725,67.4725,67.2676,67.3188,5200.0
2020-03-04 10:50:00,78.99,79.05,78.71,78.77,8819.0,67.4213,67.4725,67.1823,67.2335,8819.0
2020-03-04 11:00:00,78.81,78.93,78.64,78.75,4547.0,67.2676,67.3701,67.1225,67.2164,4547.0
2020-03-04 11:10:00,78.77,78.93,78.74,78.74,2667.0,67.2335,67.3701,67.2079,67.2079,2667.0
2020-03-04 11:20:00,78.78,78.84,78.65,78.83,1972.0,67.242,67.2932,67.1311,67.2847,1972.0
2020-03-04 11:30:00,78.86,78.86,78.47,78.59,2400.0,67.3103,67.3103,66.9774,67.0799,2400.0
2020-03-04 11:40:00,78.52,78.59,78.3,78.3,2000.0,67.0201,67.0799,66.8323,66.8323,2000.0
2020-03-04 11:50:00,78.4,78.63,78.37,78.63,2000.0,66.9177,67.114,66.8921,67.114,2000.0
2020-03-04 12:00:00,78.62,78.75,78.48,78.48,1700.0,67.1055,67.2164,66.986,66.986,1700.0
2020-03-04 12:10:00,78.66,78.66,78.54,78.6,2125.0,67.1396,67.1396,67.0372,67.0884,2125.0
2020-03-04 12:20:00,78.63,78.9,78.62,78.88,2734.0,67.114,67.3445,67.1055,67.3274,2734.0
2020-03-04 12:30:00,78.99,79.2,78.95,79.2,1500.0,67.4213,67.6005,67.3871,67.6005,1500.0
2020-03-04 12:40:00,79.05,79.39,79.05,79.39,1523.0,67.4725,67.7627,67.4725,67.7627,1523.0
2020-03-04 12:50:00,79.43,79.51,79.34,79.51,1331.0,67.7968,67.8651,67.72,67.8651,1331.0
2020-03-04 13:00:00,79.61,79.73,79.57,79.57,2006.0,67.9505,68.0529,67.9163,67.9163,2006.0
2020-03-04 13:10:00,79.46,79.46,79.31,79.45,3000.0,67.8224,67.8224,67.6944,67.8139,3000.0
2020-03-04 13:20:00,79.51,79.51,79.16,79.16,1768.0,67.8651,67.8651,67.5664,67.5664,1768.0
2020-03-04 13:30:00,79.25,79.25,79.14,79.14,1700.0,67.6432,67.6432,67.5493,67.5493,1700.0
2020-03-04 13:40:00,79.13,79.15,79.09,79.15,904.0,67.5408,67.5578,67.5066,67.5578,904.0
2020-03-04 13:50:00,79.14,79.2,79.14,79.2,600.0,67.5493,67.6005,67.5493,67.6005,600.0
2020-03-04 14:00:00,79.19,79.24,79.1,79.24,1006.0,67.592,67.6347,67.5152,67.6347,1006.0
2020-03-04 14:10:00,79.33,79.46,79.27,79.46,1219.0,67.7115,67.8224,67.6603,67.8224,1219.0
2020-03-04 14:20:00,79.5,79.58,79.47,79.51,1757.0,67.8566,67.9249,67.831,67.8651,1757.0
2020-03-04 14:30:00,79.56,79.56,79.32,79.35,811.0,67.9078,67.9078,67.7029,67.7285,811.0
2020-03-04 14:40:00,79.35,79.35,79.35,79.35,0.0,67.7285,67.7285,67.7285,67.7285,0.0
2020-03-04 14:50:00,79.46,79.46,79.29,79.29,500.0,67.8224,67.8224,67.6773,67.6773,500.0
2020-03-04 15:00:00,79.26,79.3,79.13,79.13,4608.0,67.6517,67.6859,67.5408,67.5408,4608.0
2020-03-04 15:10:00,79.16,79.22,78.92,78.93,1844.0,67.5664,67.6176,67.3615,67.3701,1844.0
2020-03-04 15:20:00,78.98,79.2,78.95,79.05,3100.0,67.4127,67.6005,67.3871,67.4725,3100.0
2020-03-04 15:30:00,79.15,79.71,79.15,79.51,2343.0,67.5578,68.0358,67.5578,67.8651,2343.0
2020-03-04 15:40:00,79.55,79.55,79.01,79.09,3802.0,67.8993,67.8993,67.4383,67.5066,3802.0
2020-03-04 15:50:00,79.11,79.64,79.11,79.62,14358.0,67.5237,67.9761,67.5237,67.959,14358.0
2020-03-05 09:30:00,78.09,78.28,77.63,77.81,2385.0,66.6531,66.8153,66.2605,66.4141,2385.0
2020-03-05 09:40:00,77.77,78.4,77.61,78.1,4578.0,66.3799,66.9177,66.2434,66.6616,4578.0
2020-03-05 09:50:00,77.97,77.98,77.12,77.32,9401.0,66.5507,66.5592,65.8251,65.9959,9401.0
2020-03-05 10:00:00,77.36,77.48,77.26,77.31,4435.0,66.03,66.1324,65.9446,65.9873,4435.0
2020-03-05 10:10:00,77.4,77.84,77.4,77.8,5067.0,66.0641,66.4397,66.0641,66.4056,5067.0
2020-03-05 10:20:00,77.9,78.11,77.42,77.54,2778.0,66.4909,66.6702,66.0812,66.1836,2778.0
2020-03-05 10:30:00,77.49,77.9,77.49,77.86,1412.0,66.141,66.4909,66.141,66.4568,1412.0
2020-03-05 10:40:00,77.85,78.17,77.85,78.14,9812.0,66.4482,66.7214,66.4482,66.6958,9812.0
2020-03-05 10:50:00,78.2,78.49,78.18,78.4,5451.0,66.747,66.9945,66.7299,66.9177,5451.0
2020-03-05 11:00:00,78.4,78.69,78.34,78.53,11883.0,66.9177,67.1652,66.8665,67.0286,11883.0
2020-03-05 11:10:00,78.5,78.75,78.34,78.7,14147.0,67.003,67.2164,66.8665,67.1737,14147.0
2020-03-05 11:20:00,78.68,78.8,78.56,78.71,22833.0,67.1567,67.2591,67.0542,67.1823,22833.0
2020-03-05 11:30:00,78.6,78.6,77.75,77.76,3240.0,67.0884,67.0884,66.3629,66.3714,3240.0
2020-03-05 11:40:00,77.79,77.92,77.65,77.92,4200.0,66.397,66.508,66.2775,66.508,4200.0
2020-03-05 11:50:00,77.99,77.99,77.61,77.65,4501.0,66.5677,66.5677,66.2434,66.2775,4501.0
2020-03-05 12:00:00,77.74,77.9,77.53,77.55,2893.0,66.3543,66.4909,66.1751,66.1922,2893.0
2020-03-05 12:10:00,77.52,77.55,77.28,77.32,1677.0,66.1666,66.1922,65.9617,65.9959,1677.0
2020-03-05 12:20:00,77.37,77.37,77.08,77.22,2579.0,66.0385,66.0385,65.791,65.9105,2579.0
2020-03-05 12:30:00,77.49,77.52,77.17,77.17,1400.0,66.141,66.1666,65.8678,65.8678,1400.0
2020-03-05 12:40:00,77.2,77.22,76.73,77.0,2500.0,65.8934,65.9105,65.4923,65.7227,2500.0
2020-03-05 12:50:00,77.08,77.19,77.07,77.19,4917.0,65.791,65.8849,65.7825,65.8849,4917.0
2020-03-05 13:00:00,77.22,77.39,77.11,77.28,1900.0,65.9105,66.0556,65.8166,65.9617,1900.0
2020-03-05 13:10:00,77.27,77.43,76.93,76.96,2202.0,65.9532,66.0897,65.663,65.6886,2202.0
2020-03-05 13:20:00,76.93,77.31,76.93,77.31,1825.0,65.663,65.9873,65.663,65.9873,1825.0
2020-03-05 13:30:00,77.24,77.37,77.22,77.22,3100.0,65.9276,66.0385,65.9105,65.9105,3100.0
2020-03-05 13:40:00,77.22,77.25,77.08,77.09,12113.0,65.9105,65.9361,65.791,65.7995,12113.0
2020-03-05 13:50:00,77.15,77.2,76.64,76.82,5324.0,65.8508,65.8934,65.4154,65.5691,5324.0
2020-03-05 14:00:00,76.85,76.85,76.46,76.54,1019.0,65.5947,65.5947,65.2618,65.3301,1019.0
2020-03-05 14:10:00,76.56,76.82,76.47,76.47,1218.0,65.3472,65.5691,65.2703,65.2703,1218.0
2020-03-05 14:20:00,76.49,76.49,76.11,76.33,3418.0,65.2874,65.2874,64.9631,65.1508,3418.0
2020-03-05 14:30:00,76.3,76.57,76.3,76.53,5426.0,65.1252,65.3557,65.1252,65.3216,5426.0
2020-03-05 14:40:00,76.49,76.57,76.07,76.19,4433.0,65.2874,65.3557,64.9289,65.0314,4433.0
2020-03-05 14:50:00,76.25,76.31,76.01,76.01,2300.0,65.0826,65.1338,64.8777,64.8777,2300.0
2020-03-05 15:00:00,75.93,75.94,75.7,75.75,7798.0,64.8094,64.818,64.6131,64.6558,7798.0
2020-03-05 15:10:00,75.93,75.93,75.41,75.57,2636.0,64.8094,64.8094,64.3656,64.5022,2636.0
2020-03-05 15:20:00,75.6,76.0,75.51,75.95,3878.0,64.5278,64.8692,64.4509,64.8265,3878.0
2020-03-05 15:30:00,75.91,76.45,75.86,76.11,4419.0,64.7924,65.2533,64.7497,64.9631,4419.0
2020-03-05 15:40:00,76.1,76.12,75.81,76.02,5290.0,64.9545,64.9716,64.707,64.8863,5290.0
2020-03-05 15:50:00,76.0,76.51,76.0,76.2,30167.0,64.8692,65.3045,64.8692,65.0399,30167.0
2020-03-06 09:30:00,74.05,74.08,73.33,73.33,7601.0,63.2048,63.2304,62.5902,62.5902,7601.0
2020-03-06 09:40:00,73.4,73.56,73.16,73.44,5771.0,62.65,62.7865,62.4451,62.6841,5771.0
2020-03-06 09:50:00,73.25,73.28,72.92,73.15,5400.0,62.5219,62.5475,62.2403,62.4366,5400.0
2020-03-06 10:00:00,73.27,73.5,73.12,73.12,3403.0,62.539,62.7353,62.411,62.411,3403.0
2020-03-06 10:10:00,73.07,73.31,73.07,73.2,5400.0,62.3683,62.5732,62.3683,62.4793,5400.0
2020-03-06 10:20:00,73.33,73.89,73.13,73.89,5960.0,62.5902,63.0682,62.4195,63.0682,5960.0
2020-03-06 10:30:00,74.02,74.14,73.6,73.96,7125.0,63.1792,63.2816,62.8207,63.128,7125.0
2020-03-06 10:40:00,73.91,74.48,73.83,74.38,7600.0,63.0853,63.5718,63.017,63.4864,7600.0
2020-03-06 10:50:00,74.61,74.64,74.29,74.34,4515.0,63.6828,63.7084,63.4096,63.4523,4515.0
2020-03-06 11:00:00,74.33,74.63,73.93,73.93,4612.0,63.4438,63.6998,63.1023,63.1023,4612.0
2020-03-06 11:10:00,73.8,73.89,73.53,73.86,8272.0,62.9914,63.0682,62.7609,63.0426,8272.0
2020-03-06 11:20:00,73.95,73.95,73.33,73.33,4700.0,63.1194,63.1194,62.5902,62.5902,4700.0
2020-03-06 11:30:00,73.57,73.57,72.9,73.07,6367.0,62.7951,62.7951,62.2232,62.3683,6367.0
2020-03-06 11:40:00,73.02,73.02,72.57,72.57,4264.0,62.3256,62.3256,61.9415,61.9415,4264.0
2020-03-06 11:50:00,72.54,72.97,72.54,72.96,2840.0,61.9159,62.2829,61.9159,62.2744,2840.0
2020-03-06 12:00:00,73.04,73.04,72.77,73.0,3136.0,62.3427,62.3427,62.1122,62.3086,3136.0
2020-03-06 12:10:00,73.0,73.11,72.88,72.95,3001.0,62.3086,62.4024,62.2061,62.2659,3001.0
2020-03-06 12:20:00,72.92,73.12,72.92,73.03,3000.0,62.2403,62.411,62.2403,62.3342,3000.0
2020-03-06 12:30:00,73.04,73.64,73.04,73.5,3521.0,62.3427,62.8548,62.3427,62.7353,3521.0
2020-03-06 12:40:00,73.51,73.75,73.51,73.57,5237.0,62.7439,62.9487,62.7439,62.7951,5237.0
2020-03-06 12:50:00,73.44,73.44,73.36,73.42,700.0,62.6841,62.6841,62.6158,62.667,700.0
2020-03-06 13:00:00,73.42,73.52,73.33,73.36,1100.0,62.667,62.7524,62.5902,62.6158,1100.0
2020-03-06 13:10:00,73.37,73.48,73.23,73.45,1301.0,62.6244,62.7183,62.5049,62.6926,1301.0
2020-03-06 13:20:00,73.54,73.74,73.43,73.43,1201.0,62.7695,62.9402,62.6756,62.6756,1201.0
2020-03-06 13:30:00,73.37,73.37,72.96,73.05,1686.0,62.6244,62.6244,62.2744,62.3512,1686.0
2020-03-06 13:40:00,73.05,73.09,72.6,72.61,1900.0,62.3512,62.3854,61.9671,61.9757,1900.0
2020-03-06 13:50:00,72.63,72.63,72.35,72.36,2998.0,61.9927,61.9927,61.7538,61.7623,2998.0
2020-03-06 14:00:00,72.31,72.38,72.16,72.2,4100.0,61.7196,61.7794,61.5916,61.6257,4100.0
2020-03-06 14:10:00,72.18,72.37,72.02,72.03,4500.0,61.6086,61.7708,61.4721,61.4806,4500.0
2020-03-06 14:20:00,72.0,72.4,71.82,72.34,10037.0,61.455,61.7964,61.3014,61.7452,10037.0
2020-03-06 14:30:00,72.37,72.37,71.72,71.88,7815.0,61.7708,61.7708,61.216,61.3526,7815.0
2020-03-06 14:40:00,71.85,71.85,71.45,71.45,3400.0,61.327,61.327,60.9856,60.9856,3400.0
2020-03-06 14:50:00,71.44,71.73,71.21,71.63,5696.0,60.977,61.2246,60.7807,61.1392,5696.0
2020-03-06 15:00:00,71.62,71.63,71.16,71.17,18190.0,61.1307,61.1392,60.738,60.7466,18190.0
2020-03-06 15:10:00,71.19,71.87,71.19,71.82,5124.0,60.7636,61.3441,60.7636,61.3014,5124.0
2020-03-06 15:20:00,71.83,72.19,71.77,71.92,8729.0,61.3099,61.6172,61.2587,61.3867,8729.0
2020-03-06 15:30:00,71.86,73.15,71.86,72.97,10912.0,61.3355,62.4366,61.3355,62.2829,10912.0
2020-03-06 15:40:00,72.98,73.35,72.98,73.33,12617.0,62.2915,62.6073,62.2915,62.5902,12617.0
2020-03-06 15:50:00,73.35,74.25,73.29,73.93,28857.0,62.6073,63.3755,62.5561,63.1023,28857.0
2020-03-09 09:30:00,68.91,68.91,68.91,68.91,100.0,58.8176,58.8176,58.8176,58.8176,100.0
2020-03-09 09:40:00,68.91,68.91,68.91,68.91,0.0,58.8176,58.8176,58.8176,58.8176,0.0
2020-03-09 09:50:00,68.0,68.01,66.29,67.63,7954.0,58.0408,58.0494,56.5813,57.725,7954.0
2020-03-09 10:00:00,67.57,67.78,66.68,67.78,19243.0,57.6738,57.8531,56.9142,57.8531,19243.0
2020-03-09 10:10:00,67.85,68.82,67.74,68.76,13925.0,57.9128,58.7407,57.8189,58.6895,13925.0
2020-03-09 10:20:00,68.64,69.42,68.51,69.21,9355.0,58.5871,59.2529,58.4762,59.0736,9355.0
2020-03-09 10:30:00,69.31,69.37,68.87,69.04,14171.0,59.159,59.2102,58.7834,58.9285,14171.0
2020-03-09 10:40:00,69.09,69.09,68.93,69.03,8771.0,58.9712,58.9712,58.8346,58.92,8771.0
2020-03-09 10:50:00,69.0,69.0,68.13,68.14,19217.0,58.8944,58.8944,58.1518,58.1603,19217.0
2020-03-09 11:00:00,68.0,68.25,67.85,68.21,11620.0,58.0408,58.2542,57.9128,58.2201,11620.0
2020-03-09 11:10:00,68.28,68.56,68.12,68.56,16504.0,58.2798,58.5188,58.1433,58.5188,16504.0
2020-03-09 11:20:00,68.6,68.89,68.18,68.24,17861.0,58.553,58.8005,58.1945,58.2457,17861.0
2020-03-09 11:30:00,68.21,68.32,67.8,68.11,25561.0,58.2201,58.314,57.8701,58.1347,25561.0
2020-03-09 11:40:00,68.16,68.23,67.89,68.19,14043.0,58.1774,58.2372,57.947,58.203,14043.0
2020-03-09 11:50:00,68.17,68.38,68.01,68.01,14705.0,58.1859,58.3652,58.0494,58.0494,14705.0
2020-03-09 12:00:00,67.97,68.53,67.65,68.48,14008.0,58.0152,58.4932,57.7421,58.4505,14008.0
2020-03-09 12:10:00,68.46,68.59,68.27,68.4,11075.0,58.4335,58.5444,58.2713,58.3823,11075.0
2020-03-09 12:20:00,68.4,68.59,67.95,67.95,8691.0,58.3823,58.5444,57.9982,57.9982,8691.0
2020-03-09 12:30:00,67.97,68.08,67.77,68.08,12605.0,58.0152,58.1091,57.8445,58.1091,12605.0
2020-03-09 12:40:00,68.1,68.23,67.61,67.69,10076.0,58.1262,58.2372,57.708,57.7762,10076.0
2020-03-09 12:50:00,67.58,67.89,67.54,67.61,8025.0,57.6824,57.947,57.6482,57.708,8025.0
2020-03-09 13:00:00,67.6,67.69,67.13,67.24,9123.0,57.6994,57.7762,57.2983,57.3922,9123.0
2020-03-09 13:10:00,67.24,67.54,67.2,67.26,6377.0,57.3922,57.6482,57.358,57.4092,6377.0
2020-03-09 13:20:00,67.21,67.34,67.09,67.13,8886.0,57.3665,57.4775,57.2641,57.2983,8886.0
2020-03-09 13:30:00,67.08,67.08,66.28,66.28,9196.0,57.2556,57.2556,56.5728,56.5728,9196.0
2020-03-09 13:40:00,66.27,66.48,66.05,66.46,6400.0,56.5642,56.7435,56.3764,56.7264,6400.0
2020-03-09 13:50:00,66.39,66.4,65.99,66.2,7164.0,56.6666,56.6752,56.3252,56.5045,7164.0
2020-03-09 14:00:00,66.19,66.24,65.82,65.99,5724.0,56.4959,56.5386,56.1801,56.3252,5724.0
2020-03-09 14:10:00,65.96,66.74,65.96,66.61,4545.0,56.2996,56.9654,56.2996,56.8544,4545.0
2020-03-09 14:20:00,66.68,66.68,66.03,66.03,5495.0,56.9142,56.9142,56.3594,56.3594,5495.0
2020-03-09 14:30:00,66.01,66.15,65.82,66.15,7206.0,56.3423,56.4618,56.1801,56.4618,7206.0
2020-03-09 14:40:00,66.23,66.23,65.53,65.81,7731.0,56.5301,56.5301,55.9326,56.1716,7731.0
2020-03-09 14:50:00,65.79,66.56,65.76,66.43,9718.0,56.1545,56.8117,56.1289,56.7008,9718.0
2020-03-09 15:00:00,66.36,66.75,66.0,66.56,15516.0,56.641,56.9739,56.3338,56.8117,15516.0
2020-03-09 15:10:00,66.58,66.58,66.05,66.32,17742.0,56.8288,56.8288,56.3764,56.6069,17742.0
2020-03-09 15:20:00,66.32,66.58,66.17,66.17,16200.0,56.6069,56.8288,56.4789,56.4789,16200.0
2020-03-09 15:30:00,66.2,66.2,65.57,65.98,13480.0,56.5045,56.5045,55.9667,56.3167,13480.0
2020-03-09 15:40:00,66.02,66.08,65.55,65.69,13944.0,56.3508,56.402,55.9497,56.0692,13944.0
2020-03-09 15:50:00,65.67,65.67,64.77,64.88,37946.0,56.0521,56.0521,55.2839,55.3778,37946.0
2020-03-10 09:30:00,66.63,66.7,65.73,66.65,7643.0,56.8715,56.9312,56.1033,56.8886,7643.0
2020-03-10 09:40:00,66.44,66.47,65.77,65.77,7635.0,56.7093,56.7349,56.1374,56.1374,7635.0
2020-03-10 09:50:00,65.7,65.7,65.06,65.06,6176.0,56.0777,56.0777,55.5314,55.5314,6176.0
2020-03-10 10:00:00,65.18,65.63,65.03,65.46,4441.0,55.6339,56.018,55.5058,55.8728,4441.0
2020-03-10 10:10:00,65.37,65.48,64.85,64.9,4900.0,55.796,55.8899,55.3522,55.3949,4900.0
2020-03-10 10:20:00,64.95,64.98,64.41,64.45,2900.0,55.4375,55.4631,54.9766,55.0108,2900.0
2020-03-10 10:30:00,64.43,64.43,63.98,64.12,3600.0,54.9937,54.9937,54.6096,54.7291,3600.0
2020-03-10 10:40:00,63.99,63.99,63.72,63.9,2419.0,54.6181,54.6181,54.3877,54.5413,2419.0
2020-03-10 10:50:00,63.68,63.68,63.31,63.31,3886.0,54.3535,54.3535,54.0377,54.0377,3886.0
2020-03-10 11:00:00,63.16,63.53,63.03,63.37,5892.0,53.9097,54.2255,53.7987,54.0889,5892.0
2020-03-10 11:10:00,63.24,63.26,62.74,62.74,3100.0,53.978,53.9951,53.5512,53.5512,3100.0
2020-03-10 11:20:00,62.69,62.69,61.76,61.76,2733.0,53.5085,53.5085,52.7147,52.7147,2733.0
2020-03-10 11:30:00,61.7,61.72,61.38,61.46,3803.0,52.6635,52.6806,52.3904,52.4587,3803.0
2020-03-10 11:40:00,61.58,62.03,61.47,61.75,8984.0,52.5611,52.9452,52.4672,52.7062,8984.0
2020-03-10 11:50:00,61.76,61.81,61.06,61.34,6507.0,52.7147,52.7574,52.1173,52.3563,6507.0
2020-03-10 12:00:00,61.55,62.04,61.49,61.64,5080.0,52.5355,52.9537,52.4843,52.6123,5080.0
2020-03-10 12:10:00,61.68,62.19,61.68,62.1,6903.0,52.6465,53.0818,52.6465,53.0049,6903.0
2020-03-10 12:20:00,62.05,62.05,61.6,61.6,4000.0,52.9623,52.9623,52.5782,52.5782,4000.0
2020-03-10 12:30:00,61.54,61.59,61.09,61.39,8103.0,52.527,52.5696,52.1429,52.3989,8103.0
2020-03-10 12:40:00,61.39,61.6,61.14,61.57,8631.0,52.3989,52.5782,52.1855,52.5526,8631.0
2020-03-10 12:50:00,61.54,61.91,61.48,61.53,4793.0,52.527,52.8428,52.4758,52.5184,4793.0
2020-03-10 13:00:00,61.49,61.75,61.15,61.75,3589.0,52.4843,52.7062,52.1941,52.7062,3589.0
2020-03-10 13:10:00,61.79,61.93,61.59,61.93,3500.0,52.7403,52.8598,52.5696,52.8598,3500.0
2020-03-10 13:20:00,62.11,62.12,61.67,61.73,1800.0,53.0135,53.022,52.6379,52.6891,1800.0
2020-03-10 13:30:00,61.79,62.05,61.53,61.6,4447.0,52.7403,52.9623,52.5184,52.5782,4447.0
2020-03-10 13:40:00,61.67,61.74,61.21,61.21,1962.0,52.6379,52.6977,52.2453,52.2453,1962.0
2020-03-10 13:50:00,61.19,61.42,61.04,61.33,3300.0,52.2282,52.4245,52.1002,52.3477,3300.0
2020-03-10 14:00:00,61.27,61.54,61.23,61.52,2811.0,52.2965,52.527,52.2624,52.5099,2811.0
2020-03-10 14:10:00,61.61,61.98,61.57,61.98,4321.0,52.5867,52.9025,52.5526,52.9025,4321.0
2020-03-10 14:20:00,62.07,62.12,61.67,61.69,1700.0,52.9793,53.022,52.6379,52.655,1700.0
2020-03-10 14:30:00,61.98,62.09,61.73,61.73,3900.0,52.9025,52.9964,52.6891,52.6891,3900.0
2020-03-10 14:40:00,61.73,62.6,61.73,62.6,2700.0,52.6891,53.4317,52.6891,53.4317,2700.0
2020-03-10 14:50:00,62.57,62.57,62.31,62.51,4924.0,53.4061,53.4061,53.1842,53.3549,4924.0
2020-03-10 15:00:00,62.61,63.41,62.56,63.13,5540.0,53.4403,54.1231,53.3976,53.8841,5540.0
2020-03-10 15:10:00,63.24,63.8,63.09,63.8,4160.0,53.978,54.456,53.85,54.456,4160.0
2020-03-10 15:20:00,63.63,64.15,63.47,63.63,3909.0,54.3109,54.7547,54.1743,54.3109,3909.0
2020-03-10 15:30:00,63.53,63.81,63.19,63.65,5903.0,54.2255,54.4645,53.9353,54.3279,5903.0
2020-03-10 15:40:00,63.57,63.99,63.41,63.99,4727.0,54.2597,54.6181,54.1231,54.6181,4727.0
2020-03-10 15:50:00,64.17,64.67,64.13,64.56,22061.0,54.7718,55.1986,54.7376,55.1047,22061.0
2020-03-11 09:30:00,62.65,62.65,61.63,61.65,6398.0,53.4744,53.4744,52.6038,52.6209,6398.0
2020-03-11 09:40:00,61.52,61.52,60.99,60.99,15290.0,52.5099,52.5099,52.0575,52.0575,15290.0
2020-03-11 09:50:00,60.73,61.04,60.73,60.99,3981.0,51.8356,52.1002,51.8356,52.0575,3981.0
2020-03-11 10:00:00,60.9,61.01,60.5,60.69,5722.0,51.9807,52.0746,51.6393,51.8015,5722.0
2020-03-11 10:10:00,60.7,60.73,59.95,60.08,10115.0,51.81,51.8356,51.1698,51.2808,10115.0
2020-03-11 10:20:00,60.17,60.3,59.29,59.6,3600.0,51.3576,51.4686,50.6065,50.8711,3600.0
2020-03-11 10:30:00,59.6,59.76,59.4,59.7,5406.0,50.8711,51.0077,50.7004,50.9564,5406.0
2020-03-11 10:40:00,59.61,59.86,59.43,59.43,4401.0,50.8796,51.093,50.726,50.726,4401.0
2020-03-11 10:50:00,59.48,59.57,59.22,59.42,12172.0,50.7687,50.8455,50.5467,50.7175,12172.0
2020-03-11 11:00:00,59.41,59.71,58.89,59.11,13152.0,50.7089,50.965,50.2651,50.4529,13152.0
2020-03-11 11:10:00,58.93,59.12,58.33,58.33,14135.0,50.2992,50.4614,49.7871,49.7871,14135.0
2020-03-11 11:20:00,58.4,58.44,58.07,58.24,10374.0,49.8468,49.881,49.5652,49.7103,10374.0
2020-03-11 11:30:00,58.21,58.4,58.12,58.37,7886.0,49.6847,49.8468,49.6079,49.8212,7886.0
2020-03-11 11:40:00,58.43,58.49,57.76,57.88,9144.0,49.8724,49.9237,49.3006,49.403,9144.0
2020-03-11 11:50:00,58.02,58.11,57.8,58.11,1200.0,49.5225,49.5993,49.3347,49.5993,1200.0
2020-03-11 12:00:00,58.06,58.1,57.8,57.9,24710.0,49.5566,49.5908,49.3347,49.4201,24710.0
2020-03-11 12:10:00,57.94,58.27,57.8,58.27,2406.0,49.4542,49.7359,49.3347,49.7359,2406.0
2020-03-11 12:20:00,58.07,58.13,57.47,57.47,1700.0,49.5652,49.6164,49.053,49.053,1700.0
2020-03-11 12:30:00,57.3,57.3,56.63,56.63,4329.0,48.9079,48.9079,48.3361,48.3361,4329.0
2020-03-11 12:40:00,56.72,57.0,56.53,56.96,6983.0,48.4129,48.6519,48.2507,48.6177,6983.0
2020-03-11 12:50:00,56.95,57.11,56.94,57.08,6027.0,48.6092,48.7458,48.6007,48.7202,6027.0
2020-03-11 13:00:00,56.9,57.09,56.77,57.08,2597.0,48.5665,48.7287,48.4556,48.7202,2597.0
2020-03-11 13:10:00,57.1,57.31,57.1,57.3,2857.0,48.7372,48.9165,48.7372,48.9079,2857.0
2020-03-11 13:20:00,57.28,57.35,56.95,57.0,33174.0,48.8909,48.9506,48.6092,48.6519,33174.0
2020-03-11 13:30:00,57.09,57.18,56.63,56.65,4400.0,48.7287,48.8055,48.3361,48.3531,4400.0
2020-03-11 13:40:00,56.59,56.68,56.23,56.62,6301.0,48.3019,48.3788,47.9947,48.3275,6301.0
2020-03-11 13:50:00,56.49,56.81,56.38,56.71,5059.0,48.2166,48.4897,48.1227,48.4044,5059.0
2020-03-11 14:00:00,56.76,56.76,56.46,56.51,5652.0,48.447,48.447,48.191,48.2336,5652.0
2020-03-11 14:10:00,56.5,56.6,56.31,56.31,4300.0,48.2251,48.3105,48.0629,48.0629,4300.0
2020-03-11 14:20:00,56.25,56.27,56.16,56.17,2517.0,48.0117,48.0288,47.9349,47.9434,2517.0
2020-03-11 14:30:00,56.15,56.39,56.12,56.37,3700.0,47.9264,48.1312,47.9008,48.1142,3700.0
2020-03-11 14:40:00,56.48,56.59,56.02,56.04,3365.0,48.208,48.3019,47.8154,47.8325,3365.0
2020-03-11 14:50:00,56.06,56.11,55.9,56.05,2559.0,47.8496,47.8922,47.713,47.841,2559.0
2020-03-11 15:00:00,56.16,56.22,55.38,55.39,9370.0,47.9349,47.9861,47.2691,47.2777,9370.0
2020-03-11 15:10:00,55.38,55.87,55.38,55.8,14532.0,47.2691,47.6874,47.2691,47.6276,14532.0
2020-03-11 15:20:00,55.83,56.15,55.75,56.15,11915.0,47.6532,47.9264,47.585,47.9264,11915.0
2020-03-11 15:30:00,56.03,56.44,56.0,56.24,11588.0,47.8239,48.1739,47.7983,48.0032,11588.0
2020-03-11 15:40:00,56.21,57.12,56.06,56.99,11620.0,47.9776,48.7543,47.8496,48.6433,11620.0
2020-03-11 15:50:00,56.97,56.98,56.46,56.54,22706.0,48.6263,48.6348,48.191,48.2593,22706.0
2020-03-12 09:30:00,52.03,52.03,50.37,50.37,3007.0,44.4098,44.4098,42.9929,42.9929,3007.0
2020-03-12 09:40:00,50.37,50.37,50.37,50.37,0.0,42.9929,42.9929,42.9929,42.9929,0.0
2020-03-12 09:50:00,46.91,48.17,45.06,46.97,14512.0,40.0396,41.1151,38.4606,40.0909,14512.0
2020-03-12 10:00:00,46.87,47.4,45.89,45.89,17471.0,40.0055,40.4579,39.169,39.169,17471.0
2020-03-12 10:10:00,45.66,46.08,45.14,45.87,4574.0,38.9727,39.3312,38.5289,39.152,4574.0
2020-03-12 10:20:00,45.4,46.02,45.36,46.02,4302.0,38.7508,39.28,38.7167,39.28,4302.0
2020-03-12 10:30:00,46.03,46.44,46.02,46.27,4570.0,39.2885,39.6385,39.28,39.4934,4570.0
2020-03-12 10:40:00,46.21,46.37,45.53,45.53,5509.0,39.4422,39.5787,38.8618,38.8618,5509.0
2020-03-12 10:50:00,45.64,46.05,45.28,46.02,3212.0,38.9556,39.3056,38.6484,39.28,3212.0
2020-03-12 11:00:00,45.95,45.95,45.24,45.24,5529.0,39.2202,39.2202,38.6142,38.6142,5529.0
2020-03-12 11:10:00,45.19,45.47,45.12,45.29,4958.0,38.5716,38.8105,38.5118,38.6569,4958.0
2020-03-12 11:20:00,45.28,45.49,45.21,45.38,5741.0,38.6484,38.8276,38.5886,38.7337,5741.0
2020-03-12 11:30:00,45.36,45.79,45.36,45.46,4376.0,38.7167,39.0837,38.7167,38.802,4376.0
2020-03-12 11:40:00,45.45,45.45,45.13,45.13,3083.0,38.7935,38.7935,38.5203,38.5203,3083.0
2020-03-12 11:50:00,45.11,45.17,45.0,45.17,13825.0,38.5033,38.5545,38.4094,38.5545,13825.0
2020-03-12 12:00:00,45.14,45.54,45.12,45.35,8497.0,38.5289,38.8703,38.5118,38.7081,8497.0
2020-03-12 12:10:00,45.33,45.74,45.27,45.59,19116.0,38.6911,39.041,38.6398,38.913,19116.0
2020-03-12 12:20:00,45.59,46.84,45.58,46.76,29160.0,38.913,39.9799,38.9044,39.9116,29160.0
2020-03-12 12:30:00,46.76,47.28,46.72,47.28,6948.0,39.9116,40.3555,39.8775,40.3555,6948.0
2020-03-12 12:40:00,47.3,47.3,46.5,46.5,4500.0,40.3725,40.3725,39.6897,39.6897,4500.0
2020-03-12 12:50:00,46.55,47.79,46.28,47.52,15354.0,39.7324,40.7908,39.5019,40.5603,15354.0
2020-03-12 13:00:00,47.74,49.54,47.54,49.45,18403.0,40.7481,42.2845,40.5774,42.2076,18403.0
2020-03-12 13:10:00,49.56,49.56,45.74,45.87,20666.0,42.3015,42.3015,39.041,39.152,20666.0
2020-03-12 13:20:00,45.89,46.58,45.52,45.6,14690.0,39.169,39.758,38.8532,38.9215,14690.0
2020-03-12 13:30:00,45.54,46.06,42.38,42.66,17559.0,38.8703,39.3141,36.1731,36.4121,17559.0
2020-03-12 13:40:00,42.62,43.57,39.96,43.57,18009.0,36.378,37.1888,34.1075,37.1888,18009.0
2020-03-12 13:50:00,43.37,44.03,42.72,44.03,10891.0,37.0181,37.5814,36.4633,37.5814,10891.0
2020-03-12 14:00:00,44.16,44.51,43.2,43.53,8569.0,37.6924,37.9911,36.873,37.1547,8569.0
2020-03-12 14:10:00,43.62,43.81,42.54,42.7,9683.0,37.2315,37.3937,36.3097,36.4462,9683.0
2020-03-12 14:20:00,42.7,43.96,42.69,43.82,26306.0,36.4462,37.5217,36.4377,37.4022,26306.0
2020-03-12 14:30:00,43.74,44.08,43.23,43.74,12759.0,37.3339,37.6241,36.8986,37.3339,12759.0
2020-03-12 14:40:00,43.75,44.99,43.61,44.97,13814.0,37.3425,38.4008,37.223,38.3838,13814.0
2020-03-12 14:50:00,45.05,45.05,42.77,42.8,10191.0,38.4521,38.4521,36.506,36.5316,10191.0
2020-03-12 15:00:00,42.98,44.15,42.98,44.08,13839.0,36.6852,37.6839,36.6852,37.6241,13839.0
2020-03-12 15:10:00,44.08,44.73,43.58,43.68,12405.0,37.6241,38.1789,37.1974,37.2827,12405.0
2020-03-12 15:20:00,43.5,44.29,43.46,44.19,20327.0,37.1291,37.8034,37.0949,37.718,20327.0
2020-03-12 15:30:00,44.18,44.36,43.8,44.06,13170.0,37.7095,37.8631,37.3851,37.6071,13170.0
2020-03-12 15:40:00,44.04,45.1,44.03,45.08,21091.0,37.59,38.4947,37.5814,38.4777,21091.0
2020-03-12 15:50:00,45.1,46.49,45.1,45.92,70529.0,38.4947,39.6812,38.4947,39.1946,70529.0
2020-03-13 09:30:00,50.38,50.91,49.84,49.99,27066.0,43.0014,43.4538,42.5405,42.6686,27066.0
2020-03-13 09:40:00,49.76,50.05,48.96,50.04,20985.0,42.4722,42.7198,41.7894,42.7112,20985.0
2020-03-13 09:50:00,50.08,50.08,48.97,49.07,16862.0,42.7454,42.7454,41.7979,41.8833,16862.0
2020-03-13 10:00:00,48.97,49.42,48.46,48.72,9023.0,41.7979,42.182,41.3626,41.5846,9023.0
2020-03-13 10:10:00,48.72,49.42,48.66,49.3,4762.0,41.5846,42.182,41.5333,42.0796,4762.0
2020-03-13 10:20:00,49.26,49.51,48.68,48.68,7421.0,42.0455,42.2589,41.5504,41.5504,7421.0
2020-03-13 10:30:00,48.54,48.54,48.19,48.43,11419.0,41.4309,41.4309,41.1322,41.337,11419.0
2020-03-13 10:40:00,48.43,48.47,48.31,48.37,7953.0,41.337,41.3712,41.2346,41.2858,7953.0
2020-03-13 10:50:00,48.46,48.51,47.5,47.55,8318.0,41.3626,41.4053,40.5432,40.5859,8318.0
2020-03-13 11:00:00,47.3,47.81,47.3,47.45,5298.0,40.3725,40.8078,40.3725,40.5006,5298.0
2020-03-13 11:10:00,47.4,47.4,46.65,46.66,5530.0,40.4579,40.4579,39.8177,39.8263,5530.0
2020-03-13 11:20:00,46.88,46.88,46.24,46.24,6160.0,40.014,40.014,39.4678,39.4678,6160.0
2020-03-13 11:30:00,46.01,46.06,45.48,45.66,9429.0,39.2715,39.3141,38.8191,38.9727,9429.0
2020-03-13 11:40:00,45.67,45.67,44.62,44.71,3440.0,38.9813,38.9813,38.085,38.1619,3440.0
2020-03-13 11:50:00,44.91,45.34,44.91,45.06,4547.0,38.3326,38.6996,38.3326,38.4606,4547.0
2020-03-13 12:00:00,45.09,45.5,44.95,45.5,3504.0,38.4862,38.8362,38.3667,38.8362,3504.0
2020-03-13 12:10:00,45.57,45.77,45.55,45.67,2909.0,38.8959,39.0666,38.8788,38.9813,2909.0
2020-03-13 12:20:00,46.0,46.58,45.94,46.56,3451.0,39.2629,39.758,39.2117,39.7409,3451.0
2020-03-13 12:30:00,46.58,47.27,46.58,47.27,2408.0,39.758,40.3469,39.758,40.3469,2408.0
2020-03-13 12:40:00,47.35,48.0,47.35,47.92,3717.0,40.4152,40.97,40.4152,40.9017,3717.0
2020-03-13 12:50:00,47.89,47.97,46.81,46.81,2859.0,40.8761,40.9444,39.9543,39.9543,2859.0
2020-03-13 13:00:00,46.68,47.04,46.68,46.98,5174.0,39.8433,40.1506,39.8433,40.0994,5174.0
2020-03-13 13:10:00,47.04,47.7,47.04,47.59,4277.0,40.1506,40.7139,40.1506,40.6201,4277.0
2020-03-13 13:20:00,47.62,48.01,47.62,48.01,3943.0,40.6457,40.9785,40.6457,40.9785,3943.0
2020-03-13 13:30:00,48.02,48.05,47.72,48.0,5869.0,40.9871,41.0127,40.731,40.97,5869.0
2020-03-13 13:40:00,48.01,48.39,47.9,48.35,3125.0,40.9785,41.3029,40.8847,41.2687,3125.0
2020-03-13 13:50:00,48.41,48.47,48.05,48.46,3176.0,41.32,41.3712,41.0127,41.3626,3176.0
2020-03-13 14:00:00,48.46,48.83,48.26,48.53,9516.0,41.3626,41.6784,41.1919,41.4224,9516.0
2020-03-13 14:10:00,48.71,48.77,48.37,48.43,6461.0,41.576,41.6272,41.2858,41.337,6461.0
2020-03-13 14:20:00,48.39,48.77,48.39,48.57,8893.0,41.3029,41.6272,41.3029,41.4565,8893.0
2020-03-13 14:30:00,48.58,49.21,48.54,48.54,8959.0,41.4651,42.0028,41.4309,41.4309,8959.0
2020-03-13 14:40:00,48.51,49.16,48.45,49.07,3907.0,41.4053,41.9601,41.3541,41.8833,3907.0
2020-03-13 14:50:00,48.94,49.5,48.92,49.5,4389.0,41.7723,42.2503,41.7553,42.2503,4389.0
2020-03-13 15:00:00,49.46,50.0,49.34,49.34,8408.0,42.2162,42.6771,42.1138,42.1138,8408.0
2020-03-13 15:10:00,49.35,49.84,49.04,49.84,4881.0,42.1223,42.5405,41.8577,42.5405,4881.0
2020-03-13 15:20:00,49.82,50.23,49.71,50.1,12784.0,42.5235,42.8734,42.4296,42.7624,12784.0
2020-03-13 15:30:00,50.1,50.28,49.28,49.98,13909.0,42.7624,42.9161,42.0625,42.66,13909.0
2020-03-13 15:40:00,50.04,52.18,49.99,52.18,15570.0,42.7112,44.5378,42.6686,44.5378,15570.0
2020-03-13 15:50:00,52.24,52.28,50.77,51.31,58331.0,44.589,44.6232,43.3343,43.7952,58331.0
2020-03-16 09:30:00,44.28,44.28,44.28,44.28,0.0,37.7948,37.7948,37.7948,37.7948,0.0
2020-03-16 09:40:00,43.0,43.67,42.14,42.34,4239.0,36.7023,37.2742,35.9683,36.139,4239.0
2020-03-16 09:50:00,42.72,42.74,42.0,42.12,5600.0,36.4633,36.4804,35.8488,35.9512,5600.0
2020-03-16 10:00:00,42.06,42.5,41.86,41.87,4965.0,35.9,36.2755,35.7293,35.7378,4965.0
2020-03-16 10:10:00,41.89,42.46,41.72,42.45,5769.0,35.7549,36.2414,35.6098,36.2329,5769.0
2020-03-16 10:20:00,42.53,43.98,42.17,43.52,11042.0,36.3011,37.5388,35.9939,37.1461,11042.0
2020-03-16 10:30:00,43.53,44.31,43.53,44.31,13796.0,37.1547,37.8204,37.1547,37.8204,13796.0
2020-03-16 10:40:00,44.24,44.5,43.79,43.81,6886.0,37.7607,37.9826,37.3766,37.3937,6886.0
2020-03-16 10:50:00,43.55,43.55,43.08,43.37,5683.0,37.1717,37.1717,36.7706,37.0181,5683.0
2020-03-16 11:00:00,43.39,43.88,43.38,43.58,7046.0,37.0352,37.4534,37.0266,37.1974,7046.0
2020-03-16 11:10:00,43.77,44.36,43.77,44.36,4699.0,37.3595,37.8631,37.3595,37.8631,4699.0
2020-03-16 11:20:00,44.46,44.76,44.19,44.19,3300.0,37.9485,38.2045,37.718,37.718,3300.0
2020-03-16 11:30:00,44.11,44.11,43.55,43.72,3163.0,37.6497,37.6497,37.1717,37.3168,3163.0
2020-03-16 11:40:00,43.59,43.59,43.13,43.46,5496.0,37.2059,37.2059,36.8133,37.0949,5496.0
2020-03-16 11:50:00,43.58,43.75,42.83,43.18,5424.0,37.1974,37.3425,36.5572,36.8559,5424.0
2020-03-16 12:00:00,43.11,43.51,42.86,43.49,4801.0,36.7962,37.1376,36.5828,37.1205,4801.0
2020-03-16 12:10:00,43.66,43.66,42.97,42.97,3699.0,37.2656,37.2656,36.6767,36.6767,3699.0
2020-03-16 12:20:00,42.9,43.06,42.82,42.94,3595.0,36.6169,36.7535,36.5487,36.6511,3595.0
2020-03-16 12:30:00,42.87,42.95,42.21,42.3,4220.0,36.5913,36.6596,36.028,36.1048,4220.0
2020-03-16 12:40:00,42.36,42.36,41.54,41.54,4512.0,36.156,36.156,35.4561,35.4561,4512.0
2020-03-16 12:50:00,41.44,41.6,41.12,41.6,3970.0,35.3708,35.5073,35.0976,35.5073,3970.0
2020-03-16 13:00:00,41.72,42.03,41.5,41.51,3399.0,35.6098,35.8744,35.422,35.4305,3399.0
2020-03-16 13:10:00,41.46,41.6,40.97,40.98,4300.0,35.3878,35.5073,34.9696,34.9781,4300.0
2020-03-16 13:20:00,41.09,41.09,40.55,40.64,5683.0,35.072,35.072,34.6111,34.6879,5683.0
2020-03-16 13:30:00,40.49,40.74,40.32,40.59,4807.0,34.5599,34.7733,34.4148,34.6453,4807.0
2020-03-16 13:40:00,40.56,40.56,40.09,40.26,4241.0,34.6197,34.6197,34.2185,34.3636,4241.0
2020-03-16 13:50:00,40.35,41.55,40.35,41.31,2124.0,34.4404,35.4647,34.4404,35.2598,2124.0
2020-03-16 14:00:00,41.14,41.14,40.17,40.26,3713.0,35.1147,35.1147,34.2868,34.3636,3713.0
2020-03-16 14:10:00,40.26,40.79,40.08,40.45,4082.0,34.3636,34.816,34.21,34.5258,4082.0
2020-03-16 14:20:00,40.49,40.54,40.0,40.5,4999.0,34.5599,34.6026,34.1417,34.5684,4999.0
2020-03-16 14:30:00,40.52,41.35,40.42,41.06,5327.0,34.5855,35.294,34.5002,35.0464,5327.0
2020-03-16 14:40:00,41.0,41.03,40.68,41.01,4446.0,34.9952,35.0208,34.7221,35.0038,4446.0
2020-03-16 14:50:00,41.04,41.69,40.84,41.62,4500.0,35.0294,35.5842,34.8586,35.5244,4500.0
2020-03-16 15:00:00,41.65,41.7,41.01,41.13,5852.0,35.55,35.5927,35.0038,35.1062,5852.0
2020-03-16 15:10:00,41.14,41.25,40.74,40.77,5575.0,35.1147,35.2086,34.7733,34.7989,5575.0
2020-03-16 15:20:00,40.71,40.71,39.9,39.9,5933.0,34.7477,34.7477,34.0563,34.0563,5933.0
2020-03-16 15:30:00,39.87,39.88,38.01,38.02,11563.0,34.0307,34.0392,32.4431,32.4517,11563.0
2020-03-16 15:40:00,38.04,38.69,38.0,38.66,10491.0,32.4687,33.0235,32.4346,32.9979,10491.0
2020-03-16 15:50:00,38.42,38.86,38.07,38.81,47143.0,32.7931,33.1686,32.4943,33.126,47143.0
2020-03-17 09:30:00,39.8,39.8,36.51,36.51,16076.0,33.971,33.971,31.1628,31.1628,16076.0
2020-03-17 09:40:00,36.22,37.92,35.34,37.7,7930.0,30.9153,32.3663,30.1642,32.1785,7930.0
2020-03-17 09:50:00,37.62,37.87,36.91,37.53,10215.0,32.1102,32.3236,31.5042,32.0334,10215.0
2020-03-17 10:00:00,37.41,38.88,37.41,38.32,9435.0,31.931,33.1857,31.931,32.7077,9435.0
2020-03-17 10:10:00,38.36,38.72,37.99,38.02,6145.0,32.7419,33.0491,32.4261,32.4517,6145.0
2020-03-17 10:20:00,38.05,38.15,37.16,37.45,5700.0,32.4773,32.5626,31.7176,31.9651,5700.0
2020-03-17 10:30:00,37.39,37.4,36.68,36.81,6106.0,31.9139,31.9225,31.3079,31.4189,6106.0
2020-03-17 10:40:00,36.82,37.91,36.82,37.91,3810.0,31.4274,32.3578,31.4274,32.3578,3810.0
2020-03-17 10:50:00,37.87,38.36,37.54,38.36,3113.0,32.3236,32.7419,32.042,32.7419,3113.0
2020-03-17 11:00:00,38.34,38.67,38.19,38.67,5160.0,32.7248,33.0065,32.5968,33.0065,5160.0
2020-03-17 11:10:00,38.86,39.58,38.59,39.55,6448.0,33.1686,33.7832,32.9382,33.7576,6448.0
2020-03-17 11:20:00,39.71,39.95,39.51,39.71,6158.0,33.8941,34.099,33.7234,33.8941,6158.0
2020-03-17 11:30:00,39.71,40.01,39.56,39.58,5862.0,33.8941,34.1502,33.7661,33.7832,5862.0
2020-03-17 11:40:00,39.5,39.63,39.38,39.47,5383.0,33.7149,33.8259,33.6125,33.6893,5383.0
2020-03-17 11:50:00,39.37,40.52,39.37,40.42,5015.0,33.6039,34.5855,33.6039,34.5002,5015.0
2020-03-17 12:00:00,40.39,41.01,40.25,41.0,5102.0,34.4746,35.0038,34.3551,34.9952,5102.0
2020-03-17 12:10:00,40.97,41.56,40.16,40.18,7903.0,34.9696,35.4732,34.2782,34.2953,7903.0
2020-03-17 12:20:00,40.22,40.4,39.9,39.91,4798.0,34.3295,34.4831,34.0563,34.0649,4798.0
2020-03-17 12:30:00,40.05,40.66,40.05,40.35,9576.0,34.1844,34.705,34.1844,34.4404,9576.0
2020-03-17 12:40:00,40.49,40.61,39.74,39.75,4770.0,34.5599,34.6623,33.9198,33.9283,4770.0
2020-03-17 12:50:00,39.71,39.71,39.04,39.46,4559.0,33.8941,33.8941,33.3223,33.6808,4559.0
2020-03-17 13:00:00,39.49,39.64,39.0,39.0,4803.0,33.7064,33.8344,33.2881,33.2881,4803.0
2020-03-17 13:10:00,38.92,38.92,38.45,38.56,7059.0,33.2198,33.2198,32.8187,32.9126,7059.0
2020-03-17 13:20:00,38.65,39.08,38.52,39.03,5754.0,32.9894,33.3564,32.8784,33.3137,5754.0
2020-03-17 13:30:00,39.03,39.31,38.9,39.26,5823.0,33.3137,33.5527,33.2028,33.5101,5823.0
2020-03-17 13:40:00,39.25,39.52,39.25,39.47,5165.0,33.5015,33.732,33.5015,33.6893,5165.0
2020-03-17 13:50:00,39.32,39.53,39.15,39.18,17468.0,33.5613,33.7405,33.4162,33.4418,17468.0
2020-03-17 14:00:00,39.16,39.67,38.93,39.65,13794.0,33.4247,33.86,33.2284,33.8429,13794.0
2020-03-17 14:10:00,39.63,40.14,39.57,40.05,12451.0,33.8259,34.2612,33.7747,34.1844,12451.0
2020-03-17 14:20:00,40.09,40.18,39.52,39.75,8151.0,34.2185,34.2953,33.732,33.9283,8151.0
2020-03-17 14:30:00,39.75,40.46,39.75,40.44,11182.0,33.9283,34.5343,33.9283,34.5172,11182.0
2020-03-17 14:40:00,40.46,40.85,39.66,39.72,12931.0,34.5343,34.8672,33.8515,33.9027,12931.0
2020-03-17 14:50:00,39.68,39.83,39.12,39.28,10767.0,33.8685,33.9966,33.3906,33.5271,10767.0
2020-03-17 15:00:00,39.25,39.31,38.78,38.91,12838.0,33.5015,33.5527,33.1004,33.2113,12838.0
2020-03-17 15:10:00,38.79,38.8,38.51,38.73,8994.0,33.1089,33.1174,32.8699,33.0577,8994.0
2020-03-17 15:20:00,38.4,38.5,38.06,38.09,8061.0,32.776,32.8614,32.4858,32.5114,8061.0
2020-03-17 15:30:00,38.13,38.61,38.08,38.37,11891.0,32.5456,32.9553,32.5029,32.7504,11891.0
2020-03-17 15:40:00,38.4,38.99,38.4,38.68,22348.0,32.776,33.2796,32.776,33.015,22348.0
2020-03-17 15:50:00,38.77,39.03,38.16,38.61,49332.0,33.0918,33.3137,32.5712,32.9553,49332.0
2020-03-18 09:30:00,35.86,35.86,34.55,34.55,5805.0,30.608,30.608,29.4899,29.4899,5805.0
2020-03-18 09:40:00,34.69,35.77,34.69,35.68,6000.0,29.6094,30.5312,29.6094,30.4544,6000.0
2020-03-18 09:50:00,35.58,36.39,35.58,36.24,3649.0,30.369,31.0604,30.369,30.9324,3649.0
2020-03-18 10:00:00,36.03,36.74,35.23,35.23,7112.0,30.7531,31.3591,30.0703,30.0703,7112.0
2020-03-18 10:10:00,35.14,35.16,34.65,34.65,3984.0,29.9935,30.0105,29.5752,29.5752,3984.0
2020-03-18 10:20:00,34.67,34.96,34.1,34.8,10950.0,29.5923,29.8398,29.1058,29.7033,10950.0
2020-03-18 10:30:00,34.81,35.13,34.81,34.94,6138.0,29.7118,29.9849,29.7118,29.8228,6138.0
2020-03-18 10:40:00,34.89,34.9,34.5,34.61,5926.0,29.7801,29.7886,29.4472,29.5411,5926.0
2020-03-18 10:50:00,34.54,34.59,33.9,33.9,6485.0,29.4813,29.524,28.9351,28.9351,6485.0
2020-03-18 11:00:00,33.75,33.85,33.62,33.64,3500.0,28.807,28.8924,28.6961,28.7131,3500.0
2020-03-18 11:10:00,33.69,33.85,33.5,33.64,5839.0,28.7558,28.8924,28.5937,28.7131,5839.0
2020-03-18 11:20:00,33.66,34.27,33.66,33.89,4800.0,28.7302,29.2509,28.7302,28.9265,4800.0
2020-03-18 11:30:00,33.94,34.43,33.73,34.24,12754.0,28.9692,29.3874,28.79,29.2253,12754.0
2020-03-18 11:40:00,33.97,34.99,33.42,34.43,22277.0,28.9948,29.8654,28.5254,29.3874,22277.0
2020-03-18 11:50:00,34.2,35.36,34.2,34.5,8026.0,29.1911,30.1812,29.1911,29.4472,8026.0
2020-03-18 12:00:00,34.4,34.44,33.71,33.87,8348.0,29.3618,29.396,28.7729,28.9095,8348.0
2020-03-18 12:10:00,33.69,34.01,33.28,33.28,10584.0,28.7558,29.029,28.4059,28.4059,10584.0
2020-03-18 12:20:00,33.29,33.35,32.81,32.81,5689.0,28.4144,28.4656,28.0047,28.0047,5689.0
2020-03-18 12:30:00,32.74,32.74,30.85,31.29,12561.0,27.945,27.945,26.3318,26.7073,12561.0
2020-03-18 12:40:00,31.3,31.33,30.0,30.01,11671.0,26.7159,26.7415,25.6063,25.6148,11671.0
2020-03-18 12:50:00,30.02,30.18,29.83,29.83,4883.0,25.6233,25.7599,25.4612,25.4612,4883.0
2020-03-18 13:00:00,29.83,29.83,29.83,29.83,0.0,25.4612,25.4612,25.4612,25.4612,0.0
2020-03-18 13:10:00,29.73,29.79,26.78,26.78,15279.0,25.3758,25.427,22.8579,22.8579,15279.0
2020-03-18 13:20:00,27.06,27.27,26.8,26.81,14311.0,23.0968,23.2761,22.8749,22.8835,14311.0
2020-03-18 13:30:00,26.8,26.8,24.7,24.7,24206.0,22.8749,22.8749,21.0825,21.0825,24206.0
2020-03-18 13:40:00,24.64,26.36,24.36,26.36,9158.0,21.0313,22.4994,20.7923,22.4994,9158.0
2020-03-18 13:50:00,26.43,26.88,26.43,26.88,4626.0,22.5591,22.9432,22.5591,22.9432,4626.0
2020-03-18 14:00:00,27.03,29.91,27.03,29.91,21399.0,23.0712,25.5294,23.0712,25.5294,21399.0
2020-03-18 14:10:00,29.75,31.08,29.63,31.02,19960.0,25.3929,26.5281,25.2904,26.4769,19960.0
2020-03-18 14:20:00,31.04,31.14,30.74,30.85,8585.0,26.4939,26.5793,26.2379,26.3318,8585.0
2020-03-18 14:30:00,31.01,31.35,30.03,30.03,8101.0,26.4683,26.7585,25.6319,25.6319,8101.0
2020-03-18 14:40:00,29.97,30.0,28.12,28.72,8293.0,25.5806,25.6063,24.0016,24.5137,8293.0
2020-03-18 14:50:00,29.02,31.0,29.02,30.98,12204.0,24.7698,26.4598,24.7698,26.4427,12204.0
2020-03-18 15:00:00,31.06,31.68,30.98,31.67,13060.0,26.511,27.0402,26.4427,27.0317,13060.0
2020-03-18 15:10:00,31.67,32.34,31.67,32.34,12089.0,27.0317,27.6035,27.0317,27.6035,12089.0
2020-03-18 15:20:00,32.31,33.26,32.24,33.0,62294.0,27.5779,28.3888,27.5182,28.1669,62294.0
2020-03-18 15:30:00,33.0,33.54,33.0,33.52,33693.0,28.1669,28.6278,28.1669,28.6107,33693.0
2020-03-18 15:40:00,33.51,33.53,33.0,33.07,40856.0,28.6022,28.6193,28.1669,28.2266,40856.0
2020-03-18 15:50:00,33.06,33.44,33.0,33.15,51620.0,28.2181,28.5424,28.1669,28.2949,51620.0
2020-03-19 09:30:00,32.94,33.05,31.81,31.81,16001.0,28.1157,28.2096,27.1512,27.1512,16001.0
2020-03-19 09:40:00,31.58,31.62,30.79,31.06,9674.0,26.9549,26.989,26.2806,26.511,9674.0
2020-03-19 09:50:00,31.09,32.95,31.09,32.86,16042.0,26.5366,28.1242,26.5366,28.0474,16042.0
2020-03-19 10:00:00,32.91,34.45,32.83,34.42,9918.0,28.0901,29.4045,28.0218,29.3789,9918.0
2020-03-19 10:10:00,34.49,38.75,34.49,38.23,4500.0,29.4387,33.0747,29.4387,32.6309,4500.0
2020-03-19 10:20:00,38.27,40.87,38.27,40.17,8703.0,32.665,34.8843,32.665,34.2868,8703.0
2020-03-19 10:30:00,40.19,40.56,38.85,39.36,12127.0,34.3038,34.6197,33.1601,33.5954,12127.0
2020-03-19 10:40:00,39.33,39.57,38.69,38.69,8436.0,33.5698,33.7747,33.0235,33.0235,8436.0
2020-03-19 10:50:00,38.69,39.4,38.22,39.24,7400.0,33.0235,33.6295,32.6224,33.493,7400.0
2020-03-19 11:00:00,39.23,41.05,39.23,39.75,6921.0,33.4844,35.0379,33.4844,33.9283,6921.0
2020-03-19 11:10:00,39.76,39.84,39.03,39.15,6503.0,33.9368,34.0051,33.3137,33.4162,6503.0
2020-03-19 11:20:00,39.17,40.99,39.17,40.83,2997.0,33.4332,34.9867,33.4332,34.8501,2997.0
2020-03-19 11:30:00,40.84,41.28,40.35,40.35,7289.0,34.8586,35.2342,34.4404,34.4404,7289.0
2020-03-19 11:40:00,40.08,42.22,40.08,41.16,9916.0,34.21,36.0365,34.21,35.1318,9916.0
2020-03-19 11:50:00,41.23,41.77,41.22,41.26,1600.0,35.1915,35.6524,35.183,35.2171,1600.0
2020-03-19 12:00:00,41.1,41.37,40.69,40.69,3390.0,35.0806,35.311,34.7306,34.7306,3390.0
2020-03-19 12:10:00,40.6,40.85,40.34,40.6,1600.0,34.6538,34.8672,34.4319,34.6538,1600.0
2020-03-19 12:20:00,40.4,40.52,39.44,39.57,5198.0,34.4831,34.5855,33.6637,33.7747,5198.0
2020-03-19 12:30:00,38.32,38.5,37.01,37.19,2600.0,32.7077,32.8614,31.5896,31.7432,2600.0
2020-03-19 12:40:00,37.2,37.99,36.99,37.1,5890.0,31.7518,32.4261,31.5725,31.6664,5890.0
2020-03-19 12:50:00,37.1,39.03,37.1,38.2,6380.0,31.6664,33.3137,31.6664,32.6053,6380.0
2020-03-19 13:00:00,38.39,39.21,38.19,38.71,6802.0,32.7675,33.4674,32.5968,33.0406,6802.0
2020-03-19 13:10:00,38.73,39.11,38.2,38.28,5695.0,33.0577,33.382,32.6053,32.6736,5695.0
2020-03-19 13:20:00,38.46,38.7,38.22,38.29,3239.0,32.8272,33.0321,32.6224,32.6821,3239.0
2020-03-19 13:30:00,38.29,38.44,37.76,37.89,2500.0,32.6821,32.8101,32.2297,32.3407,2500.0
2020-03-19 13:40:00,37.99,38.95,37.99,38.85,3163.0,32.4261,33.2455,32.4261,33.1601,3163.0
2020-03-19 13:50:00,39.0,39.49,39.0,39.49,8561.0,33.2881,33.7064,33.2881,33.7064,8561.0
2020-03-19 14:00:00,39.33,39.72,39.05,39.27,7631.0,33.5698,33.9027,33.3308,33.5186,7631.0
2020-03-19 14:10:00,39.34,40.05,39.31,39.91,5096.0,33.5783,34.1844,33.5527,34.0649,5096.0
2020-03-19 14:20:00,40.08,40.17,39.75,39.88,2829.0,34.21,34.2868,33.9283,34.0392,2829.0
2020-03-19 14:30:00,39.82,39.83,39.02,39.41,2700.0,33.988,33.9966,33.3052,33.6381,2700.0
2020-03-19 14:40:00,39.45,40.06,39.45,39.95,3847.0,33.6722,34.1929,33.6722,34.099,3847.0
2020-03-19 14:50:00,40.17,40.17,39.66,39.68,3437.0,34.2868,34.2868,33.8515,33.8685,3437.0
2020-03-19 15:00:00,39.75,40.05,39.22,40.0,5918.0,33.9283,34.1844,33.4759,34.1417,5918.0
2020-03-19 15:10:00,39.97,40.6,39.6,40.37,7657.0,34.1161,34.6538,33.8003,34.4575,7657.0
2020-03-19 15:20:00,40.41,42.43,40.35,40.6,16090.0,34.4916,36.2158,34.4404,34.6538,16090.0
2020-03-19 15:30:00,40.63,40.85,39.65,40.6,11036.0,34.6794,34.8672,33.8429,34.6538,11036.0
2020-03-19 15:40:00,40.63,41.51,40.33,41.16,17196.0,34.6794,35.4305,34.4233,35.1318,17196.0
2020-03-19 15:50:00,41.03,41.57,40.69,40.9,53013.0,35.0208,35.4817,34.7306,34.9099,53013.0
2020-03-20 09:30:00,42.57,46.21,42.57,45.26,22419.0,36.3353,39.4422,36.3353,38.6313,22419.0
2020-03-20 09:40:00,45.24,45.24,41.59,41.98,24513.0,38.6142,38.6142,35.4988,35.8317,24513.0
2020-03-20 09:50:00,41.96,43.76,41.53,42.73,19773.0,35.8146,37.351,35.4476,36.4718,19773.0
2020-03-20 10:00:00,43.05,43.68,42.98,43.02,8393.0,36.745,37.2827,36.6852,36.7194,8393.0
2020-03-20 10:10:00,42.88,42.98,42.03,42.44,9113.0,36.5999,36.6852,35.8744,36.2243,9113.0
2020-03-20 10:20:00,42.24,43.33,42.24,43.01,9860.0,36.0536,36.984,36.0536,36.7108,9860.0
2020-03-20 10:30:00,43.03,43.3,42.57,42.9,19414.0,36.7279,36.9584,36.3353,36.6169,19414.0
2020-03-20 10:40:00,42.94,43.94,42.56,43.94,15150.0,36.6511,37.5046,36.3267,37.5046,15150.0
2020-03-20 10:50:00,44.0,44.11,43.48,44.09,18100.0,37.5558,37.6497,37.112,37.6327,18100.0
2020-03-20 11:00:00,44.01,45.53,43.97,45.53,19523.0,37.5644,38.8618,37.5302,38.8618,19523.0
2020-03-20 11:10:00,45.6,45.6,44.58,44.78,5989.0,38.9215,38.9215,38.0509,38.2216,5989.0
2020-03-20 11:20:00,44.73,44.73,42.46,42.77,3215.0,38.1789,38.1789,36.2414,36.506,3215.0
2020-03-20 11:30:00,42.73,43.7,42.15,43.27,3745.0,36.4718,37.2998,35.9768,36.9328,3745.0
2020-03-20 11:40:00,43.3,44.72,43.3,44.29,6200.0,36.9584,38.1704,36.9584,37.8034,6200.0
2020-03-20 11:50:00,44.32,44.32,43.42,43.99,14893.0,37.829,37.829,37.0608,37.5473,14893.0
2020-03-20 12:00:00,43.98,43.98,42.46,42.46,11431.0,37.5388,37.5388,36.2414,36.2414,11431.0
2020-03-20 12:10:00,42.44,43.27,42.26,42.56,4482.0,36.2243,36.9328,36.0707,36.3267,4482.0
2020-03-20 12:20:00,42.55,42.6,41.97,42.54,7975.0,36.3182,36.3609,35.8232,36.3097,7975.0
2020-03-20 12:30:00,42.53,43.11,42.47,42.7,8041.0,36.3011,36.7962,36.2499,36.4462,8041.0
2020-03-20 12:40:00,42.7,43.03,42.3,42.55,12768.0,36.4462,36.7279,36.1048,36.3182,12768.0
2020-03-20 12:50:00,42.58,43.05,42.43,42.92,8460.0,36.3438,36.745,36.2158,36.634,8460.0
2020-03-20 13:00:00,42.82,43.74,42.75,43.46,6003.0,36.5487,37.3339,36.4889,37.0949,6003.0
2020-03-20 13:10:00,43.4,44.3,43.39,43.93,8612.0,37.0437,37.8119,37.0352,37.4961,8612.0
2020-03-20 13:20:00,44.02,45.7,43.8,45.5,7600.0,37.5729,39.0069,37.3851,38.8362,7600.0
2020-03-20 13:30:00,45.56,46.0,45.08,45.6,7944.0,38.8874,39.2629,38.4777,38.9215,7944.0
2020-03-20 13:40:00,45.57,45.72,45.13,45.22,4642.0,38.8959,39.0239,38.5203,38.5972,4642.0
2020-03-20 13:50:00,45.43,45.93,45.35,45.91,4135.0,38.7764,39.2032,38.7081,39.1861,4135.0
2020-03-20 14:00:00,45.83,46.1,45.52,45.52,4252.0,39.1178,39.3483,38.8532,38.8532,4252.0
2020-03-20 14:10:00,45.56,46.0,45.5,46.0,5221.0,38.8874,39.2629,38.8362,39.2629,5221.0
2020-03-20 14:20:00,46.04,46.04,45.5,45.95,6780.0,39.2971,39.2971,38.8362,39.2202,6780.0
2020-03-20 14:30:00,45.93,45.98,45.16,45.27,6414.0,39.2032,39.2459,38.5459,38.6398,6414.0
2020-03-20 14:40:00,45.26,45.29,44.3,44.65,3602.0,38.6313,38.6569,37.8119,38.1106,3602.0
2020-03-20 14:50:00,44.69,44.92,44.5,44.67,7305.0,38.1448,38.3411,37.9826,38.1277,7305.0
2020-03-20 15:00:00,44.97,45.08,44.61,44.78,3550.0,38.3838,38.4777,38.0765,38.2216,3550.0
2020-03-20 15:10:00,44.77,45.06,43.75,43.84,8741.0,38.2131,38.4606,37.3425,37.4193,8741.0
2020-03-20 15:20:00,43.91,44.62,43.37,44.26,8397.0,37.479,38.085,37.0181,37.7778,8397.0
2020-03-20 15:30:00,44.27,44.9,43.76,44.03,22109.0,37.7863,38.324,37.351,37.5814,22109.0
2020-03-20 15:40:00,44.09,44.09,42.19,42.65,29966.0,37.6327,37.6327,36.0109,36.4036,29966.0
2020-03-20 15:50:00,42.44,42.49,41.72,42.49,40634.0,36.2243,36.267,35.6098,36.267,40634.0
2020-03-23 09:30:00,40.27,40.54,38.4,40.54,7915.0,34.3721,34.6026,32.776,34.6026,7915.0
2020-03-23 09:40:00,40.65,40.78,39.65,40.28,3122.0,34.6965,34.8074,33.8429,34.3807,3122.0
2020-03-23 09:50:00,40.09,40.09,39.44,39.82,4200.0,34.2185,34.2185,33.6637,33.988,4200.0
2020-03-23 10:00:00,39.83,40.12,39.43,39.77,7079.0,33.9966,34.2441,33.6552,33.9454,7079.0
2020-03-23 10:10:00,40.19,40.7,39.9,40.0,8602.0,34.3038,34.7392,34.0563,34.1417,8602.0
2020-03-23 10:20:00,40.12,41.2,39.88,41.09,5728.0,34.2441,35.1659,34.0392,35.072,5728.0
2020-03-23 10:30:00,41.01,41.06,40.18,40.18,3852.0,35.0038,35.0464,34.2953,34.2953,3852.0
2020-03-23 10:40:00,40.54,40.6,39.7,40.24,5235.0,34.6026,34.6538,33.8856,34.3465,5235.0
2020-03-23 10:50:00,40.3,41.08,40.3,40.96,5396.0,34.3977,35.0635,34.3977,34.9611,5396.0
2020-03-23 11:00:00,40.57,41.0,40.49,40.67,3301.0,34.6282,34.9952,34.5599,34.7135,3301.0
2020-03-23 11:10:00,40.84,41.86,40.84,41.83,6267.0,34.8586,35.7293,34.8586,35.7037,6267.0
2020-03-23 11:20:00,41.87,42.12,40.74,41.05,7600.0,35.7378,35.9512,34.7733,35.0379,7600.0
2020-03-23 11:30:00,41.05,41.58,40.96,41.21,5511.0,35.0379,35.4903,34.9611,35.1745,5511.0
2020-03-23 11:40:00,41.24,41.35,40.79,40.9,9748.0,35.2001,35.294,34.816,34.9099,9748.0
2020-03-23 11:50:00,40.94,41.49,40.94,41.29,12036.0,34.944,35.4135,34.944,35.2427,12036.0
2020-03-23 12:00:00,41.11,42.33,41.05,42.31,13399.0,35.0891,36.1304,35.0379,36.1134,13399.0
2020-03-23 12:10:00,42.3,42.41,41.68,42.02,9350.0,36.1048,36.1987,35.5756,35.8658,9350.0
2020-03-23 12:20:00,42.09,42.22,41.09,41.68,10345.0,35.9256,36.0365,35.072,35.5756,10345.0
2020-03-23 12:30:00,41.7,44.0,41.51,44.0,9313.0,35.5927,37.5558,35.4305,37.5558,9313.0
2020-03-23 12:40:00,44.37,45.83,43.79,43.8,13277.0,37.8717,39.1178,37.3766,37.3851,13277.0
2020-03-23 12:50:00,43.54,44.16,43.17,44.06,10517.0,37.1632,37.6924,36.8474,37.6071,10517.0
2020-03-23 13:00:00,44.05,44.39,43.25,44.34,11375.0,37.5985,37.8887,36.9157,37.846,11375.0
2020-03-23 13:10:00,44.64,44.8,43.75,44.48,8342.0,38.1021,38.2387,37.3425,37.9655,8342.0
2020-03-23 13:20:00,44.69,45.23,44.58,44.58,10935.0,38.1448,38.6057,38.0509,38.0509,10935.0
2020-03-23 13:30:00,44.33,44.9,43.13,43.17,7503.0,37.8375,38.324,36.8133,36.8474,7503.0
2020-03-23 13:40:00,43.25,43.57,42.82,43.57,9147.0,36.9157,37.1888,36.5487,37.1888,9147.0
2020-03-23 13:50:00,43.41,43.47,42.12,42.46,7195.0,37.0523,37.1035,35.9512,36.2414,7195.0
2020-03-23 14:00:00,42.24,42.66,41.99,42.41,4863.0,36.0536,36.4121,35.8402,36.1987,4863.0
2020-03-23 14:10:00,42.31,42.59,42.25,42.54,2315.0,36.1134,36.3523,36.0621,36.3097,2315.0
2020-03-23 14:20:00,42.3,43.29,42.3,43.29,2413.0,36.1048,36.9498,36.1048,36.9498,2413.0
2020-03-23 14:30:00,43.09,43.09,42.69,42.85,3759.0,36.7791,36.7791,36.4377,36.5743,3759.0
2020-03-23 14:40:00,43.06,43.14,42.85,43.07,5300.0,36.7535,36.8218,36.5743,36.762,5300.0
2020-03-23 14:50:00,43.0,43.12,42.79,42.86,6725.0,36.7023,36.8047,36.5231,36.5828,6725.0
2020-03-23 15:00:00,42.77,43.43,42.65,42.96,5009.0,36.506,37.0693,36.4036,36.6682,5009.0
2020-03-23 15:10:00,43.01,43.01,42.47,42.47,7748.0,36.7108,36.7108,36.2499,36.2499,7748.0
2020-03-23 15:20:00,42.23,42.53,41.88,42.12,7062.0,36.0451,36.3011,35.7463,35.9512,7062.0
2020-03-23 15:30:00,42.17,42.42,42.06,42.42,7382.0,35.9939,36.2072,35.9,36.2072,7382.0
2020-03-23 15:40:00,42.48,42.96,42.22,42.72,16887.0,36.2585,36.6682,36.0365,36.4633,16887.0
2020-03-23 15:50:00,42.76,43.7,42.76,43.49,26688.0,36.4974,37.2998,36.4974,37.1205,26688.0
2020-03-24 09:30:00,46.96,47.35,45.7,46.76,10405.0,40.0823,40.4152,39.0069,39.9116,10405.0
2020-03-24 09:40:00,46.68,47.43,46.57,46.89,7646.0,39.8433,40.4835,39.7494,40.0226,7646.0
2020-03-24 09:50:00,46.98,47.71,46.45,47.04,11081.0,40.0994,40.7225,39.647,40.1506,11081.0
2020-03-24 10:00:00,47.11,48.32,47.02,47.76,7300.0,40.2104,41.2431,40.1335,40.7652,7300.0
2020-03-24 10:10:00,47.75,47.75,47.05,47.06,6371.0,40.7566,40.7566,40.1591,40.1677,6371.0
2020-03-24 10:20:00,47.13,47.69,46.86,47.64,3410.0,40.2274,40.7054,39.997,40.6627,3410.0
2020-03-24 10:30:00,47.68,48.6,47.63,48.33,6650.0,40.6969,41.4821,40.6542,41.2517,6650.0
2020-03-24 10:40:00,48.11,48.17,47.75,47.76,3600.0,41.0639,41.1151,40.7566,40.7652,3600.0
2020-03-24 10:50:00,47.67,47.85,47.29,47.29,5509.0,40.6883,40.842,40.364,40.364,5509.0
2020-03-24 11:00:00,47.29,47.6,46.79,47.1,6347.0,40.364,40.6286,39.9372,40.2018,6347.0
2020-03-24 11:10:00,47.11,47.35,46.93,47.12,6999.0,40.2104,40.4152,40.0567,40.2189,6999.0
2020-03-24 11:20:00,47.03,47.33,46.66,46.84,8743.0,40.1421,40.3981,39.8263,39.9799,8743.0
2020-03-24 11:30:00,46.84,46.84,45.17,45.46,11619.0,39.9799,39.9799,38.5545,38.802,11619.0
2020-03-24 11:40:00,45.35,45.41,44.1,44.35,8007.0,38.7081,38.7593,37.6412,37.8546,8007.0
2020-03-24 11:50:00,44.69,46.52,44.53,46.52,7074.0,38.1448,39.7068,38.0082,39.7068,7074.0
2020-03-24 12:00:00,46.52,46.54,45.95,46.02,7927.0,39.7068,39.7238,39.2202,39.28,7927.0
2020-03-24 12:10:00,46.07,46.07,45.65,45.9,5500.0,39.3227,39.3227,38.9642,39.1776,5500.0
2020-03-24 12:20:00,45.97,46.55,45.97,46.43,5700.0,39.2373,39.7324,39.2373,39.6299,5700.0
2020-03-24 12:30:00,46.51,46.91,46.41,46.62,5062.0,39.6982,40.0396,39.6129,39.7921,5062.0
2020-03-24 12:40:00,46.56,46.58,46.18,46.2,4120.0,39.7409,39.758,39.4166,39.4336,4120.0
2020-03-24 12:50:00,46.06,46.15,45.63,45.78,4000.0,39.3141,39.391,38.9471,39.0751,4000.0
2020-03-24 13:00:00,45.76,45.91,45.74,45.75,5036.0,39.0581,39.1861,39.041,39.0495,5036.0
2020-03-24 13:10:00,45.75,46.31,45.75,45.87,5157.0,39.0495,39.5275,39.0495,39.152,5157.0
2020-03-24 13:20:00,45.83,46.02,45.75,45.81,4250.0,39.1178,39.28,39.0495,39.1008,4250.0
2020-03-24 13:30:00,45.81,46.04,45.78,45.82,5000.0,39.1008,39.2971,39.0751,39.1093,5000.0
2020-03-24 13:40:00,45.86,45.87,45.25,45.25,3306.0,39.1434,39.152,38.6228,38.6228,3306.0
2020-03-24 13:50:00,45.33,45.33,44.46,44.61,6574.0,38.6911,38.6911,37.9485,38.0765,6574.0
2020-03-24 14:00:00,44.57,44.57,43.72,43.8,5663.0,38.0424,38.0424,37.3168,37.3851,5663.0
2020-03-24 14:10:00,43.65,43.95,43.57,43.6,5717.0,37.2571,37.5132,37.1888,37.2144,5717.0
2020-03-24 14:20:00,43.69,44.09,43.66,43.97,10109.0,37.2912,37.6327,37.2656,37.5302,10109.0
2020-03-24 14:30:00,43.93,44.08,43.7,43.79,8301.0,37.4961,37.6241,37.2998,37.3766,8301.0
2020-03-24 14:40:00,43.83,43.83,42.88,42.96,4300.0,37.4107,37.4107,36.5999,36.6682,4300.0
2020-03-24 14:50:00,42.93,43.87,42.84,43.87,6315.0,36.6426,37.4449,36.5657,37.4449,6315.0
2020-03-24 15:00:00,43.9,44.29,43.83,44.27,14098.0,37.4705,37.8034,37.4107,37.7863,14098.0
2020-03-24 15:10:00,44.25,44.37,43.84,44.07,11050.0,37.7692,37.8717,37.4193,37.6156,11050.0
2020-03-24 15:20:00,44.02,44.27,43.87,44.16,9105.0,37.5729,37.7863,37.4449,37.6924,9105.0
2020-03-24 15:30:00,44.14,44.58,44.14,44.58,9482.0,37.6753,38.0509,37.6753,38.0509,9482.0
2020-03-24 15:40:00,44.72,45.21,44.5,44.5,15172.0,38.1704,38.5886,37.9826,37.9826,15172.0
2020-03-24 15:50:00,44.54,45.78,44.54,45.31,38663.0,38.0168,39.0751,38.0168,38.674,38663.0
2020-03-25 09:30:00,45.65,46.03,44.54,44.95,11276.0,38.9642,39.2885,38.0168,38.3667,11276.0
2020-03-25 09:40:00,45.27,45.37,43.81,44.0,7108.0,38.6398,38.7252,37.3937,37.5558,7108.0
2020-03-25 09:50:00,44.22,44.28,43.0,43.0,8800.0,37.7436,37.7948,36.7023,36.7023,8800.0
2020-03-25 10:00:00,43.32,44.0,42.87,43.7,4950.0,36.9754,37.5558,36.5913,37.2998,4950.0
2020-03-25 10:10:00,44.02,44.02,42.86,43.48,4400.0,37.5729,37.5729,36.5828,37.112,4400.0
2020-03-25 10:20:00,43.56,44.15,43.56,44.15,3800.0,37.1803,37.6839,37.1803,37.6839,3800.0
2020-03-25 10:30:00,44.13,44.2,43.93,44.15,4378.0,37.6668,37.7265,37.4961,37.6839,4378.0
2020-03-25 10:40:00,44.4,44.68,44.07,44.22,3161.0,37.8973,38.1362,37.6156,37.7436,3161.0
2020-03-25 10:50:00,44.27,45.25,44.15,45.02,7801.0,37.7863,38.6228,37.6839,38.4265,7801.0
2020-03-25 11:00:00,44.97,45.68,44.94,45.28,5958.0,38.3838,38.9898,38.3582,38.6484,5958.0
2020-03-25 11:10:00,45.27,46.32,45.24,46.23,2300.0,38.6398,39.5361,38.6142,39.4592,2300.0
2020-03-25 11:20:00,46.1,46.5,46.06,46.06,800.0,39.3483,39.6897,39.3141,39.3141,800.0
2020-03-25 11:30:00,45.82,46.72,45.82,46.53,3488.0,39.1093,39.8775,39.1093,39.7153,3488.0
2020-03-25 11:40:00,46.49,46.62,46.06,46.28,3000.0,39.6812,39.7921,39.3141,39.5019,3000.0
2020-03-25 11:50:00,46.19,46.48,46.19,46.48,800.0,39.4251,39.6726,39.4251,39.6726,800.0
2020-03-25 12:00:00,46.7,47.83,46.69,46.98,5000.0,39.8604,40.8249,39.8519,40.0994,5000.0
2020-03-25 12:10:00,47.14,47.46,47.07,47.07,2352.0,40.236,40.5091,40.1762,40.1762,2352.0
2020-03-25 12:20:00,47.18,47.41,47.13,47.18,2900.0,40.2701,40.4664,40.2274,40.2701,2900.0
2020-03-25 12:30:00,47.25,47.29,46.91,46.96,3200.0,40.3299,40.364,40.0396,40.0823,3200.0
2020-03-25 12:40:00,46.7,47.18,46.46,46.53,3200.0,39.8604,40.2701,39.6556,39.7153,3200.0
2020-03-25 12:50:00,46.57,47.0,46.12,46.58,3864.0,39.7494,40.1165,39.3653,39.758,3864.0
2020-03-25 13:00:00,46.55,46.55,46.13,46.25,2200.0,39.7324,39.7324,39.3739,39.4763,2200.0
2020-03-25 13:10:00,46.25,46.25,45.72,46.16,3250.0,39.4763,39.4763,39.0239,39.3995,3250.0
2020-03-25 13:20:00,46.32,47.16,46.32,46.9,5467.0,39.5361,40.253,39.5361,40.0311,5467.0
2020-03-25 13:30:00,46.99,47.47,46.58,47.34,2700.0,40.1079,40.5176,39.758,40.4067,2700.0
2020-03-25 13:40:00,47.14,48.0,47.11,48.0,5300.0,40.236,40.97,40.2104,40.97,5300.0
2020-03-25 13:50:00,47.88,48.68,47.79,47.96,7430.0,40.8676,41.5504,40.7908,40.9359,7430.0
2020-03-25 14:00:00,47.9,47.9,46.6,46.76,4000.0,40.8847,40.8847,39.775,39.9116,4000.0
2020-03-25 14:10:00,46.64,47.01,46.64,46.95,17900.0,39.8092,40.125,39.8092,40.0738,17900.0
2020-03-25 14:20:00,46.93,47.03,46.37,46.62,3000.0,40.0567,40.1421,39.5787,39.7921,3000.0
2020-03-25 14:30:00,46.3,46.54,46.14,46.54,3666.0,39.519,39.7238,39.3824,39.7238,3666.0
2020-03-25 14:40:00,46.42,47.12,46.24,47.12,6680.0,39.6214,40.2189,39.4678,40.2189,6680.0
2020-03-25 14:50:00,47.17,47.17,46.89,46.97,5454.0,40.2616,40.2616,40.0226,40.0909,5454.0
2020-03-25 15:00:00,46.98,47.09,46.74,46.91,3855.0,40.0994,40.1933,39.8945,40.0396,3855.0
2020-03-25 15:10:00,46.83,47.0,46.45,46.69,3756.0,39.9714,40.1165,39.647,39.8519,3756.0
2020-03-25 15:20:00,46.59,47.0,46.59,47.0,3053.0,39.7665,40.1165,39.7665,40.1165,3053.0
2020-03-25 15:30:00,47.05,47.31,46.88,47.31,2865.0,40.1591,40.3811,40.014,40.3811,2865.0
2020-03-25 15:40:00,47.42,47.45,46.25,46.36,5247.0,40.475,40.5006,39.4763,39.5702,5247.0
2020-03-25 15:50:00,46.25,47.14,45.88,46.19,27849.0,39.4763,40.236,39.1605,39.4251,27849.0
2020-03-26 09:30:00,47.19,47.21,46.03,46.38,4130.0,40.2786,40.2957,39.2885,39.5873,4130.0
2020-03-26 09:40:00,46.0,46.03,44.59,45.69,3777.0,39.2629,39.2885,38.0594,38.9983,3777.0
2020-03-26 09:50:00,45.81,47.53,45.19,46.7,7408.0,39.1008,40.5688,38.5716,39.8604,7408.0
2020-03-26 10:00:00,46.61,47.8,46.23,47.44,4407.0,39.7836,40.7993,39.4592,40.492,4407.0
2020-03-26 10:10:00,47.8,48.64,47.5,48.56,7126.0,40.7993,41.5163,40.5432,41.448,7126.0
2020-03-26 10:20:00,48.7,49.57,48.58,49.0,19375.0,41.5675,42.3101,41.4651,41.8235,19375.0
2020-03-26 10:30:00,49.79,49.79,48.82,49.27,10378.0,42.4978,42.4978,41.6699,42.054,10378.0
2020-03-26 10:40:00,49.16,49.68,48.84,49.14,9435.0,41.9601,42.404,41.687,41.943,9435.0
2020-03-26 10:50:00,49.77,49.97,49.24,49.84,5750.0,42.4808,42.6515,42.0284,42.5405,5750.0
2020-03-26 11:00:00,49.84,50.5,49.56,49.95,3700.0,42.5405,43.1039,42.3015,42.6344,3700.0
2020-03-26 11:10:00,50.01,50.02,49.76,50.0,2975.0,42.6856,42.6942,42.4722,42.6771,2975.0
2020-03-26 11:20:00,50.0,50.05,49.79,49.9,3945.0,42.6771,42.7198,42.4978,42.5917,3945.0
2020-03-26 11:30:00,49.88,49.98,49.78,49.98,1200.0,42.5747,42.66,42.4893,42.66,1200.0
2020-03-26 11:40:00,50.04,50.04,49.5,49.5,1150.0,42.7112,42.7112,42.2503,42.2503,1150.0
2020-03-26 11:50:00,49.7,49.8,49.63,49.66,2800.0,42.421,42.5064,42.3613,42.3869,2800.0
2020-03-26 12:00:00,49.84,49.86,49.64,49.73,2100.0,42.5405,42.5576,42.3698,42.4466,2100.0
2020-03-26 12:10:00,49.77,49.89,49.21,49.36,2600.0,42.4808,42.5832,42.0028,42.1308,2600.0
2020-03-26 12:20:00,49.2,49.58,49.2,49.58,2350.0,41.9943,42.3186,41.9943,42.3186,2350.0
2020-03-26 12:30:00,49.62,50.0,49.62,49.84,1600.0,42.3527,42.6771,42.3527,42.5405,1600.0
2020-03-26 12:40:00,49.81,49.84,49.45,49.61,1800.0,42.5149,42.5405,42.2076,42.3442,1800.0
2020-03-26 12:50:00,49.31,49.99,49.31,49.99,3897.0,42.0881,42.6686,42.0881,42.6686,3897.0
2020-03-26 13:00:00,49.79,49.89,49.45,49.48,1300.0,42.4978,42.5832,42.2076,42.2332,1300.0
2020-03-26 13:10:00,49.31,49.31,48.8,48.83,5077.0,42.0881,42.0881,41.6528,41.6784,5077.0
2020-03-26 13:20:00,48.79,48.79,48.42,48.65,4900.0,41.6443,41.6443,41.3285,41.5248,4900.0
2020-03-26 13:30:00,48.64,48.69,48.32,48.44,7100.0,41.5163,41.559,41.2431,41.3456,7100.0
2020-03-26 13:40:00,48.45,48.49,48.1,48.42,5108.0,41.3541,41.3882,41.0554,41.3285,5108.0
2020-03-26 13:50:00,48.36,48.9,48.3,48.4,3300.0,41.2773,41.7382,41.2261,41.3114,3300.0
2020-03-26 14:00:00,48.77,48.77,48.28,48.34,4684.0,41.6272,41.6272,41.209,41.2602,4684.0
2020-03-26 14:10:00,48.45,48.45,48.07,48.1,5560.0,41.3541,41.3541,41.0298,41.0554,5560.0
2020-03-26 14:20:00,48.01,48.1,47.79,47.96,7800.0,40.9785,41.0554,40.7908,40.9359,7800.0
2020-03-26 14:30:00,47.98,48.93,47.96,48.73,7400.0,40.9529,41.7638,40.9359,41.5931,7400.0
2020-03-26 14:40:00,48.81,49.29,48.73,49.21,7412.0,41.6614,42.0711,41.5931,42.0028,7412.0
2020-03-26 14:50:00,49.15,49.17,48.93,48.95,4100.0,41.9516,41.9687,41.7638,41.7809,4100.0
2020-03-26 15:00:00,49.0,49.02,48.79,48.9,8201.0,41.8235,41.8406,41.6443,41.7382,8201.0
2020-03-26 15:10:00,48.89,48.99,48.64,48.96,6206.0,41.7297,41.815,41.5163,41.7894,6206.0
2020-03-26 15:20:00,48.98,49.67,48.96,49.63,11050.0,41.8065,42.3954,41.7894,42.3613,11050.0
2020-03-26 15:30:00,49.71,50.2,49.35,49.49,21142.0,42.4296,42.8478,42.1223,42.2418,21142.0
2020-03-26 15:40:00,49.53,49.69,49.13,49.25,11360.0,42.2759,42.4125,41.9345,42.0369,11360.0
2020-03-26 15:50:00,49.31,50.77,49.3,50.44,43756.0,42.0881,43.3343,42.0796,43.0527,43756.0
2020-03-27 09:30:00,48.34,48.81,47.6,47.6,12675.0,41.2602,41.6614,40.6286,40.6286,12675.0
2020-03-27 09:40:00,47.73,47.73,46.5,46.84,7716.0,40.7396,40.7396,39.6897,39.9799,7716.0
2020-03-27 09:50:00,46.98,47.53,46.05,46.38,16312.0,40.0994,40.5688,39.3056,39.5873,16312.0
2020-03-27 10:00:00,46.5,47.34,46.16,47.12,6442.0,39.6897,40.4067,39.3995,40.2189,6442.0
2020-03-27 10:10:00,47.2,47.51,46.28,46.6,5928.0,40.2872,40.5518,39.5019,39.775,5928.0
2020-03-27 10:20:00,46.58,47.07,46.15,46.82,6159.0,39.758,40.1762,39.391,39.9628,6159.0
2020-03-27 10:30:00,46.99,47.6,46.9,47.6,6450.0,40.1079,40.6286,40.0311,40.6286,6450.0
2020-03-27 10:40:00,47.66,48.5,47.51,48.5,5200.0,40.6798,41.3968,40.5518,41.3968,5200.0
2020-03-27 10:50:00,48.68,49.13,48.56,48.77,3648.0,41.5504,41.9345,41.448,41.6272,3648.0
2020-03-27 11:00:00,48.72,49.49,48.28,49.24,3920.0,41.5846,42.2418,41.209,42.0284,3920.0
2020-03-27 11:10:00,49.05,49.34,48.68,49.01,2822.0,41.8662,42.1138,41.5504,41.8321,2822.0
2020-03-27 11:20:00,49.02,49.28,48.81,49.07,4882.0,41.8406,42.0625,41.6614,41.8833,4882.0
2020-03-27 11:30:00,49.2,49.48,49.03,49.21,5233.0,41.9943,42.2332,41.8492,42.0028,5233.0
2020-03-27 11:40:00,49.23,49.29,48.9,48.9,2355.0,42.0199,42.0711,41.7382,41.7382,2355.0
2020-03-27 11:50:00,48.94,48.99,48.66,48.74,3346.0,41.7723,41.815,41.5333,41.6016,3346.0
2020-03-27 12:00:00,48.76,49.08,48.67,49.01,4464.0,41.6187,41.8918,41.5419,41.8321,4464.0
2020-03-27 12:10:00,49.02,49.09,48.62,48.73,4590.0,41.8406,41.9004,41.4992,41.5931,4590.0
2020-03-27 12:20:00,48.74,49.14,48.65,48.86,4701.0,41.6016,41.943,41.5248,41.7041,4701.0
2020-03-27 12:30:00,48.86,49.4,48.53,48.53,3366.0,41.7041,42.165,41.4224,41.4224,3366.0
2020-03-27 12:40:00,48.56,49.0,48.56,48.74,3495.0,41.448,41.8235,41.448,41.6016,3495.0
2020-03-27 12:50:00,48.73,49.1,48.65,48.92,6400.0,41.5931,41.9089,41.5248,41.7553,6400.0
2020-03-27 13:00:00,49.03,49.13,48.78,48.88,1500.0,41.8492,41.9345,41.6358,41.7211,1500.0
2020-03-27 13:10:00,48.87,48.87,48.46,48.5,2149.0,41.7126,41.7126,41.3626,41.3968,2149.0
2020-03-27 13:20:00,48.58,48.61,48.15,48.19,6332.0,41.4651,41.4907,41.098,41.1322,6332.0
2020-03-27 13:30:00,48.35,48.94,48.21,48.89,9801.0,41.2687,41.7723,41.1493,41.7297,9801.0
2020-03-27 13:40:00,48.83,48.99,48.55,48.93,12000.0,41.6784,41.815,41.4395,41.7638,12000.0
2020-03-27 13:50:00,48.99,49.02,48.73,48.94,9101.0,41.815,41.8406,41.5931,41.7723,9101.0
2020-03-27 14:00:00,48.78,49.0,48.67,48.84,5195.0,41.6358,41.8235,41.5419,41.687,5195.0
2020-03-27 14:10:00,48.89,48.93,48.62,48.7,3344.0,41.7297,41.7638,41.4992,41.5675,3344.0
2020-03-27 14:20:00,48.57,48.7,48.36,48.55,4200.0,41.4565,41.5675,41.2773,41.4395,4200.0
2020-03-27 14:30:00,48.52,48.82,48.5,48.79,3415.0,41.4138,41.6699,41.3968,41.6443,3415.0
2020-03-27 14:40:00,48.66,48.91,48.5,48.87,2400.0,41.5333,41.7467,41.3968,41.7126,2400.0
2020-03-27 14:50:00,48.72,49.04,48.72,49.04,2871.0,41.5846,41.8577,41.5846,41.8577,2871.0
2020-03-27 15:00:00,48.99,49.31,48.92,49.31,3801.0,41.815,42.0881,41.7553,42.0881,3801.0
2020-03-27 15:10:00,49.35,49.83,49.25,49.76,6143.0,42.1223,42.532,42.0369,42.4722,6143.0
2020-03-27 15:20:00,49.85,50.48,49.76,50.38,6830.0,42.5491,43.0868,42.4722,43.0014,6830.0
2020-03-27 15:30:00,50.26,50.48,49.85,50.0,11795.0,42.899,43.0868,42.5491,42.6771,11795.0
2020-03-27 15:40:00,49.92,49.96,49.33,49.61,4976.0,42.6088,42.643,42.1052,42.3442,4976.0
2020-03-27 15:50:00,49.48,49.9,49.28,49.72,17418.0,42.2332,42.5917,42.0625,42.4381,17418.0
2020-03-30 09:30:00,48.84,49.06,46.84,46.95,9780.0,41.687,41.8748,39.9799,40.0738,9780.0
2020-03-30 09:40:00,47.09,47.27,45.5,46.01,6215.0,40.1933,40.3469,38.8362,39.2715,6215.0
2020-03-30 09:50:00,45.67,46.41,45.3,45.76,5125.0,38.9813,39.6129,38.6654,39.0581,5125.0
2020-03-30 10:00:00,45.81,46.07,45.32,45.61,2600.0,39.1008,39.3227,38.6825,38.93,2600.0
2020-03-30 10:10:00,45.73,45.97,45.32,45.97,4373.0,39.0325,39.2373,38.6825,39.2373,4373.0
2020-03-30 10:20:00,45.86,45.99,45.2,45.24,5000.0,39.1434,39.2544,38.5801,38.6142,5000.0
2020-03-30 10:30:00,45.32,45.62,45.09,45.49,5151.0,38.6825,38.9386,38.4862,38.8276,5151.0
2020-03-30 10:40:00,45.21,45.55,45.09,45.42,3718.0,38.5886,38.8788,38.4862,38.7679,3718.0
2020-03-30 10:50:00,45.31,45.47,45.19,45.42,3786.0,38.674,38.8105,38.5716,38.7679,3786.0
2020-03-30 11:00:00,45.37,46.24,45.37,46.2,1700.0,38.7252,39.4678,38.7252,39.4336,1700.0
2020-03-30 11:10:00,46.03,46.19,45.88,46.08,2708.0,39.2885,39.4251,39.1605,39.3312,2708.0
2020-03-30 11:20:00,46.06,46.31,45.97,46.26,5150.0,39.3141,39.5275,39.2373,39.4848,5150.0
2020-03-30 11:30:00,46.21,46.29,45.8,45.97,3600.0,39.4422,39.5105,39.0922,39.2373,3600.0
2020-03-30 11:40:00,45.98,46.28,45.98,46.24,2501.0,39.2459,39.5019,39.2459,39.4678,2501.0
2020-03-30 11:50:00,46.03,46.18,45.97,46.12,2723.0,39.2885,39.4166,39.2373,39.3653,2723.0
2020-03-30 12:00:00,46.1,46.19,45.89,46.03,2100.0,39.3483,39.4251,39.169,39.2885,2100.0
2020-03-30 12:10:00,46.03,46.11,45.87,46.04,2900.0,39.2885,39.3568,39.152,39.2971,2900.0
2020-03-30 12:20:00,46.14,46.44,46.03,46.43,3010.0,39.3824,39.6385,39.2885,39.6299,3010.0
2020-03-30 12:30:00,46.36,46.41,45.89,46.12,2782.0,39.5702,39.6129,39.169,39.3653,2782.0
2020-03-30 12:40:00,46.09,46.24,46.09,46.19,2545.0,39.3397,39.4678,39.3397,39.4251,2545.0
2020-03-30 12:50:00,46.29,46.3,46.15,46.15,2550.0,39.5105,39.519,39.391,39.391,2550.0
2020-03-30 13:00:00,46.08,46.08,45.8,45.94,10103.0,39.3312,39.3312,39.0922,39.2117,10103.0
2020-03-30 13:10:00,45.94,46.08,45.76,45.79,3703.0,39.2117,39.3312,39.0581,39.0837,3703.0
2020-03-30 13:20:00,45.81,46.21,45.79,46.02,5352.0,39.1008,39.4422,39.0837,39.28,5352.0
2020-03-30 13:30:00,46.07,46.16,46.0,46.05,6131.0,39.3227,39.3995,39.2629,39.3056,6131.0
2020-03-30 13:40:00,46.12,46.12,45.97,46.04,2000.0,39.3653,39.3653,39.2373,39.2971,2000.0
2020-03-30 13:50:00,46.04,46.21,46.0,46.01,7711.0,39.2971,39.4422,39.2629,39.2715,7711.0
2020-03-30 14:00:00,45.96,45.96,45.63,45.65,3600.0,39.2288,39.2288,38.9471,38.9642,3600.0
2020-03-30 14:10:00,45.6,45.6,45.21,45.35,4988.0,38.9215,38.9215,38.5886,38.7081,4988.0
2020-03-30 14:20:00,45.23,45.64,45.23,45.54,3859.0,38.6057,38.9556,38.6057,38.8703,3859.0
2020-03-30 14:30:00,45.51,45.93,45.41,45.93,2800.0,38.8447,39.2032,38.7593,39.2032,2800.0
2020-03-30 14:40:00,45.88,45.92,45.7,45.75,3400.0,39.1605,39.1946,39.0069,39.0495,3400.0
2020-03-30 14:50:00,45.86,46.23,45.85,46.17,3403.0,39.1434,39.4592,39.1349,39.408,3403.0
2020-03-30 15:00:00,46.2,46.65,46.2,46.4,3500.0,39.4336,39.8177,39.4336,39.6043,3500.0
2020-03-30 15:10:00,46.47,46.77,46.16,46.29,5557.0,39.6641,39.9202,39.3995,39.5105,5557.0
2020-03-30 15:20:00,46.31,46.44,45.86,45.97,3200.0,39.5275,39.6385,39.1434,39.2373,3200.0
2020-03-30 15:30:00,46.1,46.11,45.54,45.85,6500.0,39.3483,39.3568,38.8703,39.1349,6500.0
2020-03-30 15:40:00,45.86,46.42,45.86,46.18,6000.0,39.1434,39.6214,39.1434,39.4166,6000.0
2020-03-30 15:50:00,46.43,47.34,46.43,47.19,16770.0,39.6299,40.4067,39.6299,40.2786,16770.0
2020-03-31 09:30:00,46.68,47.0,46.22,46.22,7410.0,39.8433,40.1165,39.4507,39.4507,7410.0
2020-03-31 09:40:00,46.47,46.71,46.0,46.21,5777.0,39.6641,39.8689,39.2629,39.4422,5777.0
2020-03-31 09:50:00,46.25,46.29,45.65,45.98,8217.0,39.4763,39.5105,38.9642,39.2459,8217.0
2020-03-31 10:00:00,46.09,46.32,45.75,45.75,4415.0,39.3397,39.5361,39.0495,39.0495,4415.0
2020-03-31 10:10:00,45.76,46.07,45.69,46.07,4958.0,39.0581,39.3227,38.9983,39.3227,4958.0
2020-03-31 10:20:00,46.07,47.08,46.03,46.91,7240.0,39.3227,40.1847,39.2885,40.0396,7240.0
2020-03-31 10:30:00,46.82,47.18,46.82,47.05,5178.0,39.9628,40.2701,39.9628,40.1591,5178.0
2020-03-31 10:40:00,47.1,47.1,46.69,46.72,3272.0,40.2018,40.2018,39.8519,39.8775,3272.0
2020-03-31 10:50:00,46.7,46.94,46.65,46.9,4020.0,39.8604,40.0653,39.8177,40.0311,4020.0
2020-03-31 11:00:00,46.82,46.83,46.52,46.58,3642.0,39.9628,39.9714,39.7068,39.758,3642.0
2020-03-31 11:10:00,46.6,46.6,46.43,46.47,3797.0,39.775,39.775,39.6299,39.6641,3797.0
2020-03-31 11:20:00,46.52,46.57,46.23,46.54,2509.0,39.7068,39.7494,39.4592,39.7238,2509.0
2020-03-31 11:30:00,46.64,46.94,46.57,46.69,4944.0,39.8092,40.0653,39.7494,39.8519,4944.0
2020-03-31 11:40:00,46.75,47.13,46.75,47.06,4589.0,39.9031,40.2274,39.9031,40.1677,4589.0
2020-03-31 11:50:00,47.02,47.19,46.83,46.86,3601.0,40.1335,40.2786,39.9714,39.997,3601.0
2020-03-31 12:00:00,46.98,46.98,46.73,46.82,3012.0,40.0994,40.0994,39.886,39.9628,3012.0
2020-03-31 12:10:00,46.88,46.88,46.79,46.79,1937.0,40.014,40.014,39.9372,39.9372,1937.0
2020-03-31 12:20:00,46.71,46.72,46.17,46.17,2564.0,39.8689,39.8775,39.408,39.408,2564.0
2020-03-31 12:30:00,45.89,45.92,45.49,45.54,3258.0,39.169,39.1946,38.8276,38.8703,3258.0
2020-03-31 12:40:00,45.61,45.61,45.39,45.52,2753.0,38.93,38.93,38.7423,38.8532,2753.0
2020-03-31 12:50:00,45.4,45.62,45.38,45.49,2353.0,38.7508,38.9386,38.7337,38.8276,2353.0
2020-03-31 13:00:00,45.23,45.7,45.21,45.55,3823.0,38.6057,39.0069,38.5886,38.8788,3823.0
2020-03-31 13:10:00,45.5,45.81,45.49,45.74,2806.0,38.8362,39.1008,38.8276,39.041,2806.0
2020-03-31 13:20:00,45.62,45.67,45.45,45.47,2886.0,38.9386,38.9813,38.7935,38.8105,2886.0
2020-03-31 13:30:00,45.38,45.61,45.37,45.47,4498.0,38.7337,38.93,38.7252,38.8105,4498.0
2020-03-31 13:40:00,45.48,45.56,45.13,45.27,8251.0,38.8191,38.8874,38.5203,38.6398,8251.0
2020-03-31 13:50:00,45.29,45.38,45.11,45.11,6930.0,38.6569,38.7337,38.5033,38.5033,6930.0
2020-03-31 14:00:00,45.15,45.19,44.9,45.14,7126.0,38.5374,38.5716,38.324,38.5289,7126.0
2020-03-31 14:10:00,45.11,45.13,44.71,44.81,4342.0,38.5033,38.5203,38.1619,38.2472,4342.0
2020-03-31 14:20:00,44.87,45.14,44.8,45.1,4112.0,38.2984,38.5289,38.2387,38.4947,4112.0
2020-03-31 14:30:00,45.1,45.36,44.89,45.36,4478.0,38.4947,38.7167,38.3155,38.7167,4478.0
2020-03-31 14:40:00,45.33,45.64,45.32,45.64,8718.0,38.6911,38.9556,38.6825,38.9556,8718.0
2020-03-31 14:50:00,45.56,46.51,45.17,45.67,20396.0,38.8874,39.6982,38.5545,38.9813,20396.0
2020-03-31 15:00:00,45.66,45.67,45.05,45.11,7976.0,38.9727,38.9813,38.4521,38.5033,7976.0
2020-03-31 15:10:00,45.05,45.21,44.82,44.91,6574.0,38.4521,38.5886,38.2557,38.3326,6574.0
2020-03-31 15:20:00,44.91,44.93,44.56,44.8,5413.0,38.3326,38.3496,38.0338,38.2387,5413.0
2020-03-31 15:30:00,44.76,45.03,44.73,44.96,8434.0,38.2045,38.435,38.1789,38.3752,8434.0
2020-03-31 15:40:00,44.95,45.19,44.67,44.74,9860.0,38.3667,38.5716,38.1277,38.1875,9860.0
2020-03-31 15:50:00,45.41,46.28,44.77,45.65,26447.0,38.7593,39.5019,38.2131,38.9642,26447.0
2020-04-01 09:30:00,42.51,43.0,41.89,42.11,9657.0,36.2841,36.7023,35.7549,35.9426,9657.0
2020-04-01 09:40:00,42.23,42.48,41.96,42.08,3800.0,36.0451,36.2585,35.8146,35.917,3800.0
2020-04-01 09:50:00,42.18,42.54,41.9,42.08,9602.0,36.0024,36.3097,35.7634,35.917,9602.0
2020-04-01 10:00:00,42.03,42.03,41.0,41.3,15098.0,35.8744,35.8744,34.9952,35.2513,15098.0
2020-04-01 10:10:00,41.25,41.26,40.86,40.9,5382.0,35.2086,35.2171,34.8757,34.9099,5382.0
2020-04-01 10:20:00,40.91,41.15,40.57,40.59,4833.0,34.9184,35.1232,34.6282,34.6453,4833.0
2020-04-01 10:30:00,40.59,40.61,40.3,40.5,9351.0,34.6453,34.6623,34.3977,34.5684,9351.0
2020-04-01 10:40:00,40.43,40.62,40.36,40.5,13981.0,34.5087,34.6709,34.4489,34.5684,13981.0
2020-04-01 10:50:00,40.46,40.55,39.81,39.81,6576.0,34.5343,34.6111,33.9795,33.9795,6576.0
2020-04-01 11:00:00,39.82,40.45,39.8,40.45,1600.0,33.988,34.5258,33.971,34.5258,1600.0
2020-04-01 11:10:00,40.53,40.88,40.5,40.87,1487.0,34.5941,34.8928,34.5684,34.8843,1487.0
2020-04-01 11:20:00,40.84,40.84,40.51,40.56,3186.0,34.8586,34.8586,34.577,34.6197,3186.0
2020-04-01 11:30:00,40.38,40.38,40.32,40.33,1826.0,34.466,34.466,34.4148,34.4233,1826.0
2020-04-01 11:40:00,40.36,40.43,40.26,40.31,4398.0,34.4489,34.5087,34.3636,34.4063,4398.0
2020-04-01 11:50:00,40.27,40.27,40.2,40.21,2190.0,34.3721,34.3721,34.3124,34.3209,2190.0
2020-04-01 12:00:00,40.23,40.23,40.06,40.06,1642.0,34.338,34.338,34.1929,34.1929,1642.0
2020-04-01 12:10:00,40.0,40.0,39.88,39.96,600.0,34.1417,34.1417,34.0392,34.1075,600.0
2020-04-01 12:20:00,39.86,39.86,39.32,39.34,3654.0,34.0222,34.0222,33.5613,33.5783,3654.0
2020-04-01 12:30:00,39.34,39.39,39.11,39.11,1942.0,33.5783,33.621,33.382,33.382,1942.0
2020-04-01 12:40:00,39.14,39.15,38.93,39.15,3237.0,33.4076,33.4162,33.2284,33.4162,3237.0
2020-04-01 12:50:00,39.03,39.18,39.01,39.07,1500.0,33.3137,33.4418,33.2967,33.3479,1500.0
2020-04-01 13:00:00,39.08,39.33,39.08,39.3,1499.0,33.3564,33.5698,33.3564,33.5442,1499.0
2020-04-01 13:10:00,39.26,39.26,39.16,39.16,2000.0,33.5101,33.5101,33.4247,33.4247,2000.0
2020-04-01 13:20:00,39.22,39.65,39.22,39.65,300.0,33.4759,33.8429,33.4759,33.8429,300.0
2020-04-01 13:30:00,39.42,39.42,39.33,39.33,600.0,33.6466,33.6466,33.5698,33.5698,600.0
2020-04-01 13:40:00,39.31,39.88,39.31,39.88,2669.0,33.5527,34.0392,33.5527,34.0392,2669.0
2020-04-01 13:50:00,39.91,40.85,39.91,40.66,3770.0,34.0649,34.8672,34.0649,34.705,3770.0
2020-04-01 14:00:00,40.65,40.99,40.65,40.76,4687.0,34.6965,34.9867,34.6965,34.7904,4687.0
2020-04-01 14:10:00,40.7,40.7,40.38,40.42,2391.0,34.7392,34.7392,34.466,34.5002,2391.0
2020-04-01 14:20:00,40.46,40.58,40.41,40.51,2100.0,34.5343,34.6367,34.4916,34.577,2100.0
2020-04-01 14:30:00,40.51,40.75,40.44,40.75,1400.0,34.577,34.7818,34.5172,34.7818,1400.0
2020-04-01 14:40:00,40.86,40.86,40.72,40.72,1200.0,34.8757,34.8757,34.7562,34.7562,1200.0
2020-04-01 14:50:00,40.67,40.67,40.42,40.54,1200.0,34.7135,34.7135,34.5002,34.6026,1200.0
2020-04-01 15:00:00,40.51,40.77,40.49,40.51,2855.0,34.577,34.7989,34.5599,34.577,2855.0
2020-04-01 15:10:00,40.47,40.54,40.27,40.39,2511.0,34.5428,34.6026,34.3721,34.4746,2511.0
2020-04-01 15:20:00,40.33,40.33,40.19,40.29,4227.0,34.4233,34.4233,34.3038,34.3892,4227.0
2020-04-01 15:30:00,40.29,40.49,40.02,40.05,5259.0,34.3892,34.5599,34.1587,34.1844,5259.0
2020-04-01 15:40:00,40.12,40.24,39.8,40.24,8276.0,34.2441,34.3465,33.971,34.3465,8276.0
2020-04-01 15:50:00,40.29,41.02,40.29,40.63,22794.0,34.3892,35.0123,34.3892,34.6794,22794.0
2020-04-02 09:30:00,40.26,41.17,40.09,41.12,2472.0,34.3636,35.1403,34.2185,35.0976,2472.0
2020-04-02 09:40:00,40.79,41.29,40.79,40.99,2980.0,34.816,35.2427,34.816,34.9867,2980.0
2020-04-02 09:50:00,40.97,41.02,40.84,40.95,1324.0,34.9696,35.0123,34.8586,34.9525,1324.0
2020-04-02 10:00:00,41.19,41.67,41.19,41.51,1200.0,35.1574,35.5671,35.1574,35.4305,1200.0
2020-04-02 10:10:00,41.19,41.19,40.55,40.55,1200.0,35.1574,35.1574,34.6111,34.6111,1200.0
2020-04-02 10:20:00,40.58,40.62,40.24,40.62,1300.0,34.6367,34.6709,34.3465,34.6709,1300.0
2020-04-02 10:30:00,40.61,41.98,40.56,41.97,4315.0,34.6623,35.8317,34.6197,35.8232,4315.0
2020-04-02 10:40:00,41.67,41.67,41.09,41.11,1400.0,35.5671,35.5671,35.072,35.0891,1400.0
2020-04-02 10:50:00,41.23,41.23,40.77,41.14,1400.0,35.1915,35.1915,34.7989,35.1147,1400.0
2020-04-02 11:00:00,40.88,40.88,40.73,40.73,1640.0,34.8928,34.8928,34.7648,34.7648,1640.0
2020-04-02 11:10:00,40.5,40.5,40.02,40.02,900.0,34.5684,34.5684,34.1587,34.1587,900.0
2020-04-02 11:20:00,39.97,40.02,39.79,39.89,3757.0,34.1161,34.1587,33.9624,34.0478,3757.0
2020-04-02 11:30:00,39.85,40.0,39.39,39.62,3356.0,34.0136,34.1417,33.621,33.8173,3356.0
2020-04-02 11:40:00,39.59,39.67,39.46,39.65,1200.0,33.7917,33.86,33.6808,33.8429,1200.0
2020-04-02 11:50:00,39.63,39.63,39.45,39.5,400.0,33.8259,33.8259,33.6722,33.7149,400.0
2020-04-02 12:00:00,39.43,39.7,39.43,39.53,1200.0,33.6552,33.8856,33.6552,33.7405,1200.0
2020-04-02 12:10:00,39.76,39.77,39.66,39.66,800.0,33.9368,33.9454,33.8515,33.8515,800.0
2020-04-02 12:20:00,39.71,39.86,39.68,39.83,1300.0,33.8941,34.0222,33.8685,33.9966,1300.0
2020-04-02 12:30:00,39.99,40.09,39.99,40.09,200.0,34.1331,34.2185,34.1331,34.2185,200.0
2020-04-02 12:40:00,39.98,40.0,39.95,40.0,500.0,34.1246,34.1417,34.099,34.1417,500.0
2020-04-02 12:50:00,40.01,40.08,39.8,39.9,1000.0,34.1502,34.21,33.971,34.0563,1000.0
2020-04-02 13:00:00,39.87,39.91,39.57,39.57,1100.0,34.0307,34.0649,33.7747,33.7747,1100.0
2020-04-02 13:10:00,39.5,39.5,39.02,39.02,1000.0,33.7149,33.7149,33.3052,33.3052,1000.0
2020-04-02 13:20:00,39.08,39.08,39.03,39.03,300.0,33.3564,33.3564,33.3137,33.3137,300.0
2020-04-02 13:30:00,38.77,38.79,38.6,38.62,1782.0,33.0918,33.1089,32.9467,32.9638,1782.0
2020-04-02 13:40:00,38.7,38.74,38.56,38.58,2897.0,33.0321,33.0662,32.9126,32.9296,2897.0
2020-04-02 13:50:00,38.62,38.75,38.59,38.6,3250.0,32.9638,33.0747,32.9382,32.9467,3250.0
2020-04-02 14:00:00,38.6,38.6,38.26,38.26,2721.0,32.9467,32.9467,32.6565,32.6565,2721.0
2020-04-02 14:10:00,38.29,38.47,38.14,38.14,500.0,32.6821,32.8358,32.5541,32.5541,500.0
2020-04-02 14:20:00,38.11,38.37,38.09,38.37,900.0,32.5285,32.7504,32.5114,32.7504,900.0
2020-04-02 14:30:00,38.2,38.43,38.2,38.4,1300.0,32.6053,32.8016,32.6053,32.776,1300.0
2020-04-02 14:40:00,38.25,38.25,38.18,38.18,600.0,32.648,32.648,32.5882,32.5882,600.0
2020-04-02 14:50:00,38.41,38.48,38.27,38.48,800.0,32.7845,32.8443,32.665,32.8443,800.0
2020-04-02 15:00:00,38.67,38.75,38.31,38.48,1400.0,33.0065,33.0747,32.6992,32.8443,1400.0
2020-04-02 15:10:00,38.48,38.49,38.45,38.46,1620.0,32.8443,32.8528,32.8187,32.8272,1620.0
2020-04-02 15:20:00,38.45,38.45,38.11,38.12,1400.0,32.8187,32.8187,32.5285,32.537,1400.0
2020-04-02 15:30:00,38.19,38.19,37.73,37.73,2796.0,32.5968,32.5968,32.2041,32.2041,2796.0
2020-04-02 15:40:00,37.71,38.02,37.58,37.95,4347.0,32.1871,32.4517,32.0761,32.3919,4347.0
2020-04-02 15:50:00,37.98,39.11,37.98,38.77,35173.0,32.4175,33.382,32.4175,33.0918,35173.0
2020-04-03 09:30:00,37.88,38.0,37.7,38.0,4600.0,32.3322,32.4346,32.1785,32.4346,4600.0
2020-04-03 09:40:00,38.24,39.22,37.9,38.95,10852.0,32.6394,33.4759,32.3492,33.2455,10852.0
2020-04-03 09:50:00,39.12,39.14,38.01,38.31,17231.0,33.3906,33.4076,32.4431,32.6992,17231.0
2020-04-03 10:00:00,38.29,38.84,38.24,38.33,23171.0,32.6821,33.1516,32.6394,32.7163,23171.0
2020-04-03 10:10:00,38.25,38.27,37.48,37.48,30444.0,32.648,32.665,31.9907,31.9907,30444.0
2020-04-03 10:20:00,37.32,37.43,37.07,37.2,13332.0,31.8542,31.9481,31.6408,31.7518,13332.0
2020-04-03 10:30:00,37.21,37.23,36.72,36.83,16677.0,31.7603,31.7774,31.3421,31.4359,16677.0
2020-04-03 10:40:00,36.93,37.8,36.91,37.55,10836.0,31.5213,32.2639,31.5042,32.0505,10836.0
2020-04-03 10:50:00,37.38,37.65,37.24,37.65,1429.0,31.9054,32.1359,31.7859,32.1359,1429.0
2020-04-03 11:00:00,37.37,37.67,37.36,37.4,2985.0,31.8969,32.1529,31.8883,31.9225,2985.0
2020-04-03 11:10:00,37.53,37.53,37.02,37.1,2900.0,32.0334,32.0334,31.5981,31.6664,2900.0
2020-04-03 11:20:00,36.97,37.01,36.66,36.75,2300.0,31.5554,31.5896,31.2908,31.3677,2300.0
2020-04-03 11:30:00,36.79,36.8,36.6,36.67,6539.0,31.4018,31.4103,31.2396,31.2994,6539.0
2020-04-03 11:40:00,36.58,36.67,36.32,36.44,3672.0,31.2226,31.2994,31.0006,31.1031,3672.0
2020-04-03 11:50:00,36.53,36.89,36.42,36.86,2400.0,31.1799,31.4872,31.086,31.4616,2400.0
2020-04-03 12:00:00,36.89,36.89,36.64,36.7,6139.0,31.4872,31.4872,31.2738,31.325,6139.0
2020-04-03 12:10:00,36.76,37.24,36.74,37.24,9600.0,31.3762,31.7859,31.3591,31.7859,9600.0
2020-04-03 12:20:00,37.17,37.42,37.0,37.31,7548.0,31.7261,31.9395,31.581,31.8456,7548.0
2020-04-03 12:30:00,37.33,37.46,36.85,36.97,4100.0,31.8627,31.9737,31.453,31.5554,4100.0
2020-04-03 12:40:00,36.97,37.13,36.76,37.08,3200.0,31.5554,31.692,31.3762,31.6493,3200.0
2020-04-03 12:50:00,37.04,37.21,36.95,36.95,4088.0,31.6152,31.7603,31.5384,31.5384,4088.0
2020-04-03 13:00:00,36.94,37.08,36.94,37.03,3300.0,31.5298,31.6493,31.5298,31.6067,3300.0
2020-04-03 13:10:00,37.03,37.07,36.86,36.86,5400.0,31.6067,31.6408,31.4616,31.4616,5400.0
2020-04-03 13:20:00,36.85,36.85,36.39,36.39,7186.0,31.453,31.453,31.0604,31.0604,7186.0
2020-04-03 13:30:00,36.41,36.47,36.25,36.33,14530.0,31.0775,31.1287,30.9409,31.0092,14530.0
2020-04-03 13:40:00,36.34,37.01,36.3,36.95,13559.0,31.0177,31.5896,30.9836,31.5384,13559.0
2020-04-03 13:50:00,36.94,36.99,36.74,36.99,20989.0,31.5298,31.5725,31.3591,31.5725,20989.0
2020-04-03 14:00:00,37.1,37.4,36.92,36.93,10002.0,31.6664,31.9225,31.5128,31.5213,10002.0
2020-04-03 14:10:00,36.99,37.0,36.55,36.63,10678.0,31.5725,31.581,31.197,31.2652,10678.0
2020-04-03 14:20:00,36.72,36.93,36.59,36.92,16634.0,31.3421,31.5213,31.2311,31.5128,16634.0
2020-04-03 14:30:00,36.85,37.29,36.79,36.92,11200.0,31.453,31.8286,31.4018,31.5128,11200.0
2020-04-03 14:40:00,36.92,36.98,36.79,36.95,8845.0,31.5128,31.564,31.4018,31.5384,8845.0
2020-04-03 14:50:00,36.92,37.28,36.92,37.13,10497.0,31.5128,31.82,31.5128,31.692,10497.0
2020-04-03 15:00:00,37.19,37.36,36.85,36.86,11711.0,31.7432,31.8883,31.453,31.4616,11711.0
2020-04-03 15:10:00,36.86,37.23,36.83,37.14,6100.0,31.4616,31.7774,31.4359,31.7005,6100.0
2020-04-03 15:20:00,37.19,37.23,37.01,37.14,4397.0,31.7432,31.7774,31.5896,31.7005,4397.0
2020-04-03 15:30:00,37.18,37.21,36.9,36.9,4803.0,31.7347,31.7603,31.4957,31.4957,4803.0
2020-04-03 15:40:00,36.97,37.19,36.66,36.96,8599.0,31.5554,31.7432,31.2908,31.5469,8599.0
2020-04-03 15:50:00,37.18,37.42,37.05,37.29,18250.0,31.7347,31.9395,31.6237,31.8286,18250.0
2020-04-06 09:30:00,40.5,41.5,40.01,40.86,19549.0,34.5684,35.422,34.1502,34.8757,19549.0
2020-04-06 09:40:00,41.04,41.85,40.79,41.43,9081.0,35.0294,35.7207,34.816,35.3622,9081.0
2020-04-06 09:50:00,41.38,41.76,41.21,41.76,9807.0,35.3196,35.6439,35.1745,35.6439,9807.0
2020-04-06 10:00:00,41.72,42.91,41.72,42.91,6923.0,35.6098,36.6255,35.6098,36.6255,6923.0
2020-04-06 10:10:00,42.77,42.8,42.28,42.41,7800.0,36.506,36.5316,36.0877,36.1987,7800.0
2020-04-06 10:20:00,42.41,42.91,42.37,42.44,9447.0,36.1987,36.6255,36.1646,36.2243,9447.0
2020-04-06 10:30:00,42.43,42.43,41.32,41.41,5586.0,36.2158,36.2158,35.2683,35.3452,5586.0
2020-04-06 10:40:00,41.31,41.31,40.6,40.92,3707.0,35.2598,35.2598,34.6538,34.9269,3707.0
2020-04-06 10:50:00,41.01,41.59,40.99,41.4,3289.0,35.0038,35.4988,34.9867,35.3366,3289.0
2020-04-06 11:00:00,41.4,41.4,40.86,40.89,2300.0,35.3366,35.3366,34.8757,34.9013,2300.0
2020-04-06 11:10:00,40.78,41.0,40.61,40.96,2400.0,34.8074,34.9952,34.6623,34.9611,2400.0
2020-04-06 11:20:00,40.98,41.41,40.9,41.41,4474.0,34.9781,35.3452,34.9099,35.3452,4474.0
2020-04-06 11:30:00,41.31,41.64,41.26,41.45,4000.0,35.2598,35.5415,35.2171,35.3793,4000.0
2020-04-06 11:40:00,41.53,42.0,41.49,41.98,13711.0,35.4476,35.8488,35.4135,35.8317,13711.0
2020-04-06 11:50:00,41.94,42.82,41.93,42.55,21138.0,35.7975,36.5487,35.789,36.3182,21138.0
2020-04-06 12:00:00,42.65,42.82,42.44,42.47,23771.0,36.4036,36.5487,36.2243,36.2499,23771.0
2020-04-06 12:10:00,42.46,42.81,42.39,42.79,16592.0,36.2414,36.5401,36.1816,36.5231,16592.0
2020-04-06 12:20:00,42.79,42.81,42.07,42.22,18932.0,36.5231,36.5401,35.9085,36.0365,18932.0
2020-04-06 12:30:00,42.14,42.14,41.74,42.04,16163.0,35.9683,35.9683,35.6268,35.8829,16163.0
2020-04-06 12:40:00,41.95,41.95,41.54,41.73,14919.0,35.8061,35.8061,35.4561,35.6183,14919.0
2020-04-06 12:50:00,41.77,42.14,41.65,42.14,3927.0,35.6524,35.9683,35.55,35.9683,3927.0
2020-04-06 13:00:00,42.15,42.29,41.99,42.08,9900.0,35.9768,36.0963,35.8402,35.917,9900.0
2020-04-06 13:10:00,42.09,42.22,41.78,41.82,7778.0,35.9256,36.0365,35.661,35.6951,7778.0
2020-04-06 13:20:00,41.71,41.74,41.53,41.57,6238.0,35.6012,35.6268,35.4476,35.4817,6238.0
2020-04-06 13:30:00,41.54,41.57,41.33,41.48,8750.0,35.4561,35.4817,35.2769,35.4049,8750.0
2020-04-06 13:40:00,41.45,41.92,41.45,41.89,6943.0,35.3793,35.7805,35.3793,35.7549,6943.0
2020-04-06 13:50:00,41.87,41.94,41.68,41.74,5677.0,35.7378,35.7975,35.5756,35.6268,5677.0
2020-04-06 14:00:00,41.61,41.72,41.45,41.52,6475.0,35.5159,35.6098,35.3793,35.4391,6475.0
2020-04-06 14:10:00,41.58,41.73,41.55,41.73,5777.0,35.4903,35.6183,35.4647,35.6183,5777.0
2020-04-06 14:20:00,41.71,42.19,41.71,42.1,6250.0,35.6012,36.0109,35.6012,35.9341,6250.0
2020-04-06 14:30:00,42.11,42.18,41.91,42.18,5694.0,35.9426,36.0024,35.7719,36.0024,5694.0
2020-04-06 14:40:00,42.27,42.5,42.17,42.5,4254.0,36.0792,36.2755,35.9939,36.2755,4254.0
2020-04-06 14:50:00,42.48,42.54,42.19,42.26,3100.0,36.2585,36.3097,36.0109,36.0707,3100.0
2020-04-06 15:00:00,42.24,42.24,41.83,42.15,3100.0,36.0536,36.0536,35.7037,35.9768,3100.0
2020-04-06 15:10:00,42.17,42.24,41.64,41.64,3298.0,35.9939,36.0536,35.5415,35.5415,3298.0
2020-04-06 15:20:00,41.67,42.06,41.67,41.73,5800.0,35.5671,35.9,35.5671,35.6183,5800.0
2020-04-06 15:30:00,41.83,42.31,41.68,42.27,7882.0,35.7037,36.1134,35.5756,36.0792,7882.0
2020-04-06 15:40:00,42.29,42.31,41.94,42.08,11955.0,36.0963,36.1134,35.7975,35.917,11955.0
2020-04-06 15:50:00,42.46,42.75,42.31,42.51,22342.0,36.2414,36.4889,36.1134,36.2841,22342.0
2020-04-07 09:30:00,44.64,46.91,44.64,46.12,3201.0,38.1021,40.0396,38.1021,39.3653,3201.0
2020-04-07 09:40:00,45.67,47.15,45.67,46.94,835.0,38.9813,40.2445,38.9813,40.0653,835.0
2020-04-07 09:50:00,47.09,47.62,46.98,47.6,2300.0,40.1933,40.6457,40.0994,40.6286,2300.0
2020-04-07 10:00:00,47.19,47.62,47.03,47.27,19997.0,40.2786,40.6457,40.1421,40.3469,19997.0
2020-04-07 10:10:00,46.97,47.07,46.24,46.65,7020.0,40.0909,40.1762,39.4678,39.8177,7020.0
2020-04-07 10:20:00,46.61,46.7,46.14,46.42,4037.0,39.7836,39.8604,39.3824,39.6214,4037.0
2020-04-07 10:30:00,46.67,47.07,46.67,47.07,1400.0,39.8348,40.1762,39.8348,40.1762,1400.0
2020-04-07 10:40:00,47.05,47.24,45.88,45.88,1700.0,40.1591,40.3213,39.1605,39.1605,1700.0
2020-04-07 10:50:00,45.89,46.03,45.49,45.8,4670.0,39.169,39.2885,38.8276,39.0922,4670.0
2020-04-07 11:00:00,45.9,47.03,45.86,46.71,2900.0,39.1776,40.1421,39.1434,39.8689,2900.0
2020-04-07 11:10:00,46.63,46.64,46.16,46.19,4948.0,39.8007,39.8092,39.3995,39.4251,4948.0
2020-04-07 11:20:00,46.21,46.21,45.69,46.09,2700.0,39.4422,39.4422,38.9983,39.3397,2700.0
2020-04-07 11:30:00,46.44,46.67,46.05,46.2,4400.0,39.6385,39.8348,39.3056,39.4336,4400.0
2020-04-07 11:40:00,46.33,46.85,46.22,46.65,5433.0,39.5446,39.9884,39.4507,39.8177,5433.0
2020-04-07 11:50:00,46.46,46.78,46.23,46.23,27192.0,39.6556,39.9287,39.4592,39.4592,27192.0
2020-04-07 12:00:00,46.28,46.77,46.28,46.77,1200.0,39.5019,39.9202,39.5019,39.9202,1200.0
2020-04-07 12:10:00,46.76,46.99,46.76,46.92,900.0,39.9116,40.1079,39.9116,40.0482,900.0
2020-04-07 12:20:00,46.85,47.35,46.73,47.35,2100.0,39.9884,40.4152,39.886,40.4152,2100.0
2020-04-07 12:30:00,47.5,47.66,47.23,47.5,7791.0,40.5432,40.6798,40.3128,40.5432,7791.0
2020-04-07 12:40:00,47.42,47.69,47.42,47.69,1400.0,40.475,40.7054,40.475,40.7054,1400.0
2020-04-07 12:50:00,47.73,47.74,47.28,47.43,3892.0,40.7396,40.7481,40.3555,40.4835,3892.0
2020-04-07 13:00:00,47.44,47.68,47.35,47.53,2400.0,40.492,40.6969,40.4152,40.5688,2400.0
2020-04-07 13:10:00,47.55,47.55,47.33,47.36,500.0,40.5859,40.5859,40.3981,40.4237,500.0
2020-04-07 13:20:00,47.24,47.83,47.24,47.82,3283.0,40.3213,40.8249,40.3213,40.8164,3283.0
2020-04-07 13:30:00,47.9,48.19,47.88,47.95,1200.0,40.8847,41.1322,40.8676,40.9273,1200.0
2020-04-07 13:40:00,47.72,47.85,47.72,47.76,750.0,40.731,40.842,40.731,40.7652,750.0
2020-04-07 13:50:00,47.44,47.49,47.22,47.24,700.0,40.492,40.5347,40.3042,40.3213,700.0
2020-04-07 14:00:00,46.84,46.84,46.84,46.84,100.0,39.9799,39.9799,39.9799,39.9799,100.0
2020-04-07 14:10:00,46.46,46.46,46.41,46.41,300.0,39.6556,39.6556,39.6129,39.6129,300.0
2020-04-07 14:20:00,46.15,46.39,46.15,46.36,11200.0,39.391,39.5958,39.391,39.5702,11200.0
2020-04-07 14:30:00,46.19,46.19,45.77,45.83,1200.0,39.4251,39.4251,39.0666,39.1178,1200.0
2020-04-07 14:40:00,45.83,45.83,45.55,45.71,900.0,39.1178,39.1178,38.8788,39.0154,900.0
2020-04-07 14:50:00,45.55,45.55,45.21,45.21,1300.0,38.8788,38.8788,38.5886,38.5886,1300.0
2020-04-07 15:00:00,45.17,45.57,45.17,45.43,3200.0,38.5545,38.8959,38.5545,38.7764,3200.0
2020-04-07 15:10:00,45.59,45.61,44.71,44.71,4116.0,38.913,38.93,38.1619,38.1619,4116.0
2020-04-07 15:20:00,44.71,44.97,44.48,44.63,6439.0,38.1619,38.3838,37.9655,38.0936,6439.0
2020-04-07 15:30:00,44.64,45.26,44.57,45.13,6084.0,38.1021,38.6313,38.0424,38.5203,6084.0
2020-04-07 15:40:00,45.22,45.44,45.11,45.32,15410.0,38.5972,38.7849,38.5033,38.6825,15410.0
2020-04-07 15:50:00,45.19,45.21,44.37,44.38,38698.0,38.5716,38.5886,37.8717,37.8802,38698.0
2020-04-08 09:30:00,45.0,45.25,44.62,45.24,3240.0,38.4094,38.6228,38.085,38.6142,3240.0
2020-04-08 09:40:00,45.83,46.33,45.4,46.33,4660.0,39.1178,39.5446,38.7508,39.5446,4660.0
2020-04-08 09:50:00,46.0,46.36,45.72,45.76,2500.0,39.2629,39.5702,39.0239,39.0581,2500.0
2020-04-08 10:00:00,45.88,46.21,45.79,45.99,1100.0,39.1605,39.4422,39.0837,39.2544,1100.0
2020-04-08 10:10:00,45.88,46.58,45.52,46.57,2500.0,39.1605,39.758,38.8532,39.7494,2500.0
2020-04-08 10:20:00,46.71,46.71,46.31,46.58,1451.0,39.8689,39.8689,39.5275,39.758,1451.0
2020-04-08 10:30:00,46.55,47.27,46.52,47.21,2505.0,39.7324,40.3469,39.7068,40.2957,2505.0
2020-04-08 10:40:00,47.28,47.28,46.84,46.88,1200.0,40.3555,40.3555,39.9799,40.014,1200.0
2020-04-08 10:50:00,46.82,46.82,46.65,46.68,400.0,39.9628,39.9628,39.8177,39.8433,400.0
2020-04-08 11:00:00,46.63,46.63,46.41,46.5,900.0,39.8007,39.8007,39.6129,39.6897,900.0
2020-04-08 11:10:00,46.54,47.36,46.54,47.36,3140.0,39.7238,40.4237,39.7238,40.4237,3140.0
2020-04-08 11:20:00,47.59,48.01,47.59,47.95,3300.0,40.6201,40.9785,40.6201,40.9273,3300.0
2020-04-08 11:30:00,47.98,48.2,47.97,48.16,2462.0,40.9529,41.1407,40.9444,41.1066,2462.0
2020-04-08 11:40:00,48.5,48.56,48.24,48.49,2353.0,41.3968,41.448,41.1749,41.3882,2353.0
2020-04-08 11:50:00,48.39,48.39,47.8,47.8,1020.0,41.3029,41.3029,40.7993,40.7993,1020.0
2020-04-08 12:00:00,47.79,47.95,47.68,47.77,1793.0,40.7908,40.9273,40.6969,40.7737,1793.0
2020-04-08 12:10:00,47.76,48.21,47.75,48.21,600.0,40.7652,41.1493,40.7566,41.1493,600.0
2020-04-08 12:20:00,48.35,48.36,48.22,48.25,1900.0,41.2687,41.2773,41.1578,41.1834,1900.0
2020-04-08 12:30:00,48.27,48.6,48.27,48.6,2110.0,41.2005,41.4821,41.2005,41.4821,2110.0
2020-04-08 12:40:00,48.53,49.0,48.41,49.0,1805.0,41.4224,41.8235,41.32,41.8235,1805.0
2020-04-08 12:50:00,49.13,49.35,49.02,49.16,1350.0,41.9345,42.1223,41.8406,41.9601,1350.0
2020-04-08 13:00:00,49.22,49.22,48.87,48.91,1600.0,42.0113,42.0113,41.7126,41.7467,1600.0
2020-04-08 13:10:00,48.87,49.04,48.81,48.99,800.0,41.7126,41.8577,41.6614,41.815,800.0
2020-04-08 13:20:00,49.06,49.22,48.92,48.97,4106.0,41.8748,42.0113,41.7553,41.7979,4106.0
2020-04-08 13:30:00,48.78,48.81,48.55,48.55,1562.0,41.6358,41.6614,41.4395,41.4395,1562.0
2020-04-08 13:40:00,48.42,48.64,48.42,48.61,1100.0,41.3285,41.5163,41.3285,41.4907,1100.0
2020-04-08 13:50:00,48.96,48.96,48.96,48.96,100.0,41.7894,41.7894,41.7894,41.7894,100.0
2020-04-08 14:00:00,49.27,49.42,49.25,49.36,735.0,42.054,42.182,42.0369,42.1308,735.0
2020-04-08 14:10:00,49.49,49.85,49.39,49.85,800.0,42.2418,42.5491,42.1564,42.5491,800.0
2020-04-08 14:20:00,49.91,49.95,49.87,49.87,6225.0,42.6003,42.6344,42.5661,42.5661,6225.0
2020-04-08 14:30:00,49.95,50.39,49.95,50.35,3800.0,42.6344,43.01,42.6344,42.9758,3800.0
2020-04-08 14:40:00,50.49,50.56,49.8,49.8,2900.0,43.0953,43.1551,42.5064,42.5064,2900.0
2020-04-08 14:50:00,49.81,50.12,49.81,50.02,3600.0,42.5149,42.7795,42.5149,42.6942,3600.0
2020-04-08 15:00:00,49.96,50.7,49.95,50.61,8909.0,42.643,43.2746,42.6344,43.1978,8909.0
2020-04-08 15:10:00,50.61,50.63,50.12,50.49,9785.0,43.1978,43.2148,42.7795,43.0953,9785.0
2020-04-08 15:20:00,50.57,51.01,50.16,50.88,9543.0,43.1636,43.5392,42.8137,43.4282,9543.0
2020-04-08 15:30:00,50.99,51.14,50.45,50.52,6862.0,43.5221,43.6501,43.0612,43.1209,6862.0
2020-04-08 15:40:00,50.46,51.02,50.28,50.99,6749.0,43.0697,43.5477,42.9161,43.5221,6749.0
2020-04-08 15:50:00,51.5,52.74,51.37,51.6,26524.0,43.9574,45.0158,43.8464,44.0428,26524.0
2020-04-09 09:30:00,54.1,56.52,54.09,56.05,22458.0,46.1766,48.2422,46.1681,47.841,22458.0
2020-04-09 09:40:00,56.61,57.6,56.41,56.84,24788.0,48.319,49.164,48.1483,48.5153,24788.0
2020-04-09 09:50:00,56.86,57.74,56.8,57.21,9461.0,48.5324,49.2835,48.4812,48.8311,9461.0
2020-04-09 10:00:00,57.17,57.83,57.06,57.13,6500.0,48.797,49.3603,48.7031,48.7628,6500.0
2020-04-09 10:10:00,57.02,57.33,56.78,56.78,11407.0,48.669,48.9336,48.4641,48.4641,11407.0
2020-04-09 10:20:00,56.84,56.84,55.5,56.1,5800.0,48.5153,48.5153,47.3716,47.8837,5800.0
2020-04-09 10:30:00,56.04,56.58,55.78,56.56,10589.0,47.8325,48.2934,47.6106,48.2763,10589.0
2020-04-09 10:40:00,56.78,57.47,56.78,57.15,7896.0,48.4641,49.053,48.4641,48.7799,7896.0
2020-04-09 10:50:00,57.17,57.24,56.68,56.68,7071.0,48.797,48.8567,48.3788,48.3788,7071.0
2020-04-09 11:00:00,56.87,56.87,56.21,56.39,5487.0,48.5409,48.5409,47.9776,48.1312,5487.0
2020-04-09 11:10:00,56.41,56.9,56.41,56.9,1500.0,48.1483,48.5665,48.1483,48.5665,1500.0
2020-04-09 11:20:00,56.75,57.4,56.71,57.4,1409.0,48.4385,48.9933,48.4044,48.9933,1409.0
2020-04-09 11:30:00,57.5,57.53,57.12,57.49,1700.0,49.0787,49.1043,48.7543,49.0701,1700.0
2020-04-09 11:40:00,57.27,57.27,57.1,57.24,1400.0,48.8823,48.8823,48.7372,48.8567,1400.0
2020-04-09 11:50:00,57.47,57.61,57.21,57.6,3072.0,49.053,49.1725,48.8311,49.164,3072.0
2020-04-09 12:00:00,57.67,57.75,57.33,57.33,4770.0,49.2238,49.292,48.9336,48.9336,4770.0
2020-04-09 12:10:00,56.94,56.95,56.28,56.54,3300.0,48.6007,48.6092,48.0373,48.2593,3300.0
2020-04-09 12:20:00,56.53,57.16,56.53,57.0,3000.0,48.2507,48.7885,48.2507,48.6519,3000.0
2020-04-09 12:30:00,56.89,57.23,56.88,57.23,1945.0,48.558,48.8482,48.5495,48.8482,1945.0
2020-04-09 12:40:00,57.27,57.65,57.27,57.54,3900.0,48.8823,49.2067,48.8823,49.1128,3900.0
2020-04-09 12:50:00,57.65,57.84,57.4,57.83,3793.0,49.2067,49.3689,48.9933,49.3603,3793.0
2020-04-09 13:00:00,57.4,57.71,57.4,57.52,2306.0,48.9933,49.2579,48.9933,49.0957,2306.0
2020-04-09 13:10:00,57.36,57.36,57.05,57.28,3699.0,48.9592,48.9592,48.6946,48.8909,3699.0
2020-04-09 13:20:00,57.22,57.22,56.69,56.92,3100.0,48.8397,48.8397,48.3873,48.5836,3100.0
2020-04-09 13:30:00,57.2,57.35,57.07,57.1,1600.0,48.8226,48.9506,48.7116,48.7372,1600.0
2020-04-09 13:40:00,57.09,57.26,56.53,56.53,4204.0,48.7287,48.8738,48.2507,48.2507,4204.0
2020-04-09 13:50:00,56.52,57.17,56.52,57.11,1549.0,48.2422,48.797,48.2422,48.7458,1549.0
2020-04-09 14:00:00,56.88,56.89,56.09,56.49,3498.0,48.5495,48.558,47.8752,48.2166,3498.0
2020-04-09 14:10:00,56.48,56.56,55.9,56.05,2605.0,48.208,48.2763,47.713,47.841,2605.0
2020-04-09 14:20:00,56.14,56.76,56.03,56.27,2700.0,47.9178,48.447,47.8239,48.0288,2700.0
2020-04-09 14:30:00,56.41,56.56,56.19,56.26,5300.0,48.1483,48.2763,47.9605,48.0203,5300.0
2020-04-09 14:40:00,56.28,56.44,55.31,55.31,2900.0,48.0373,48.1739,47.2094,47.2094,2900.0
2020-04-09 14:50:00,55.27,55.27,54.09,54.82,4867.0,47.1753,47.1753,46.1681,46.7912,4867.0
2020-04-09 15:00:00,54.89,55.51,54.68,55.48,16525.0,46.8509,47.3801,46.6717,47.3545,16525.0
2020-04-09 15:10:00,55.5,56.04,55.5,55.91,5600.0,47.3716,47.8325,47.3716,47.7215,5600.0
2020-04-09 15:20:00,55.92,56.09,55.65,56.07,7583.0,47.7301,47.8752,47.4996,47.8581,7583.0
2020-04-09 15:30:00,56.43,56.51,55.93,55.95,8874.0,48.1654,48.2336,47.7386,47.7557,8874.0
2020-04-09 15:40:00,56.06,56.59,56.06,56.3,11041.0,47.8496,48.3019,47.8496,48.0544,11041.0
2020-04-09 15:50:00,56.92,57.07,56.62,56.63,19728.0,48.5836,48.7116,48.3275,48.3361,19728.0
2020-04-13 09:30:00,56.11,56.11,53.96,54.5,9320.0,47.8922,47.8922,46.0571,46.518,9320.0
2020-04-13 09:40:00,54.7,54.7,53.4,53.65,1100.0,46.6887,46.6887,45.5791,45.7925,1100.0
2020-04-13 09:50:00,54.07,54.33,53.96,53.98,1100.0,46.151,46.3729,46.0571,46.0742,1100.0
2020-04-13 10:00:00,53.79,53.79,53.26,53.28,1580.0,45.912,45.912,45.4596,45.4767,1580.0
2020-04-13 10:10:00,53.43,53.57,52.67,52.88,5937.0,45.6047,45.7242,44.956,45.1353,5937.0
2020-04-13 10:20:00,52.74,53.13,52.18,52.98,6135.0,45.0158,45.3487,44.5378,45.2206,6135.0
2020-04-13 10:30:00,53.06,53.13,52.63,52.78,3257.0,45.2889,45.3487,44.9219,45.0499,3257.0
2020-04-13 10:40:00,52.78,53.09,52.68,52.94,6455.0,45.0499,45.3145,44.9646,45.1865,6455.0
2020-04-13 10:50:00,52.98,53.03,52.27,52.27,3030.0,45.2206,45.2633,44.6146,44.6146,3030.0
2020-04-13 11:00:00,52.15,52.4,51.77,51.77,2500.0,44.5122,44.7256,44.1879,44.1879,2500.0
2020-04-13 11:10:00,52.04,52.45,52.01,52.44,1858.0,44.4183,44.7683,44.3927,44.7597,1858.0
2020-04-13 11:20:00,52.34,53.13,52.34,53.1,600.0,44.6744,45.3487,44.6744,45.3231,600.0
2020-04-13 11:30:00,53.08,53.17,52.89,53.01,1567.0,45.306,45.3828,45.1438,45.2463,1567.0
2020-04-13 11:40:00,53.09,53.35,53.08,53.35,2200.0,45.3145,45.5365,45.306,45.5365,2200.0
2020-04-13 11:50:00,53.6,53.61,53.4,53.4,1976.0,45.7498,45.7584,45.5791,45.5791,1976.0
2020-04-13 12:00:00,53.33,53.7,53.33,53.7,2200.0,45.5194,45.8352,45.5194,45.8352,2200.0
2020-04-13 12:10:00,53.7,54.19,53.7,54.19,4012.0,45.8352,46.2534,45.8352,46.2534,4012.0
2020-04-13 12:20:00,54.03,54.04,53.67,53.67,1400.0,46.1169,46.1254,45.8096,45.8096,1400.0
2020-04-13 12:30:00,53.51,53.51,53.27,53.4,600.0,45.673,45.673,45.4682,45.5791,600.0
2020-04-13 12:40:00,53.5,53.63,53.5,53.63,400.0,45.6645,45.7754,45.6645,45.7754,400.0
2020-04-13 12:50:00,53.27,53.27,53.06,53.15,502.0,45.4682,45.4682,45.2889,45.3657,502.0
2020-04-13 13:00:00,53.04,53.04,52.76,52.89,2374.0,45.2719,45.2719,45.0329,45.1438,2374.0
2020-04-13 13:10:00,52.91,52.91,52.63,52.65,2500.0,45.1609,45.1609,44.9219,44.939,2500.0
2020-04-13 13:20:00,52.57,52.58,52.34,52.41,3158.0,44.8707,44.8792,44.6744,44.7341,3158.0
2020-04-13 13:30:00,52.45,52.72,52.45,52.72,700.0,44.7683,44.9987,44.7683,44.9987,700.0
2020-04-13 13:40:00,52.79,52.8,52.31,52.36,1479.0,45.0585,45.067,44.6488,44.6915,1479.0
2020-04-13 13:50:00,52.35,52.41,52.15,52.15,1700.0,44.6829,44.7341,44.5122,44.5122,1700.0
2020-04-13 14:00:00,52.23,52.74,52.2,52.73,2300.0,44.5805,45.0158,44.5549,45.0073,2300.0
2020-04-13 14:10:00,52.65,52.65,52.31,52.35,1550.0,44.939,44.939,44.6488,44.6829,1550.0
2020-04-13 14:20:00,52.27,52.57,52.2,52.57,1810.0,44.6146,44.8707,44.5549,44.8707,1810.0
2020-04-13 14:30:00,52.64,52.64,52.5,52.52,2400.0,44.9304,44.9304,44.8109,44.828,2400.0
2020-04-13 14:40:00,52.53,52.79,52.49,52.73,3389.0,44.8366,45.0585,44.8024,45.0073,3389.0
2020-04-13 14:50:00,52.81,52.84,52.7,52.8,7260.0,45.0755,45.1012,44.9817,45.067,7260.0
2020-04-13 15:00:00,52.78,52.81,52.55,52.7,3300.0,45.0499,45.0755,44.8536,44.9817,3300.0
2020-04-13 15:10:00,52.81,52.85,52.63,52.71,4500.0,45.0755,45.1097,44.9219,44.9902,4500.0
2020-04-13 15:20:00,52.66,52.71,52.46,52.57,6650.0,44.9475,44.9902,44.7768,44.8707,6650.0
2020-04-13 15:30:00,52.61,52.72,52.5,52.57,5313.0,44.9048,44.9987,44.8109,44.8707,5313.0
2020-04-13 15:40:00,52.53,52.72,52.51,52.72,6982.0,44.8366,44.9987,44.8195,44.9987,6982.0
2020-04-13 15:50:00,52.71,52.71,52.44,52.49,17606.0,44.9902,44.9902,44.7597,44.8024,17606.0
2020-04-14 09:30:00,53.65,54.49,53.65,54.3,4700.0,45.7925,46.5095,45.7925,46.3473,4700.0
2020-04-14 09:40:00,54.08,54.17,53.91,54.03,2563.0,46.1595,46.2364,46.0144,46.1169,2563.0
2020-04-14 09:50:00,53.97,54.58,53.75,54.34,8082.0,46.0657,46.5863,45.8779,46.3815,8082.0
2020-04-14 10:00:00,54.45,54.68,54.12,54.56,6900.0,46.4754,46.6717,46.1937,46.5692,6900.0
2020-04-14 10:10:00,54.43,55.24,54.43,55.24,2883.0,46.4583,47.1497,46.4583,47.1497,2883.0
2020-04-14 10:20:00,55.05,55.14,54.5,54.53,4924.0,46.9875,47.0643,46.518,46.5436,4924.0
2020-04-14 10:30:00,54.51,54.61,54.04,54.19,7107.0,46.5266,46.6119,46.1254,46.2534,7107.0
2020-04-14 10:40:00,54.13,54.52,54.13,54.42,5937.0,46.2022,46.5351,46.2022,46.4497,5937.0
2020-04-14 10:50:00,54.45,54.61,53.87,53.87,3109.0,46.4754,46.6119,45.9803,45.9803,3109.0
2020-04-14 11:00:00,53.84,54.02,53.48,53.55,8411.0,45.9547,46.1083,45.6474,45.7072,8411.0
2020-04-14 11:10:00,53.83,53.89,53.65,53.89,5742.0,45.9462,45.9974,45.7925,45.9974,5742.0
2020-04-14 11:20:00,53.86,54.27,53.84,54.07,9688.0,45.9718,46.3217,45.9547,46.151,9688.0
2020-04-14 11:30:00,54.15,54.33,54.14,54.3,5244.0,46.2193,46.3729,46.2108,46.3473,5244.0
2020-04-14 11:40:00,54.24,54.24,53.92,54.0,5971.0,46.2961,46.2961,46.023,46.0913,5971.0
2020-04-14 11:50:00,54.09,54.09,53.67,53.67,3592.0,46.1681,46.1681,45.8096,45.8096,3592.0
2020-04-14 12:00:00,53.8,54.04,53.8,53.99,7214.0,45.9206,46.1254,45.9206,46.0827,7214.0
2020-04-14 12:10:00,53.91,54.2,53.88,54.05,7923.0,46.0144,46.262,45.9888,46.1339,7923.0
2020-04-14 12:20:00,54.03,54.03,53.8,53.8,2341.0,46.1169,46.1169,45.9206,45.9206,2341.0
2020-04-14 12:30:00,53.91,54.0,53.91,53.94,3753.0,46.0144,46.0913,46.0144,46.04,3753.0
2020-04-14 12:40:00,54.0,54.06,53.74,53.74,5070.0,46.0913,46.1425,45.8693,45.8693,5070.0
2020-04-14 12:50:00,53.77,53.8,53.61,53.61,1952.0,45.8949,45.9206,45.7584,45.7584,1952.0
2020-04-14 13:00:00,53.65,53.75,53.6,53.72,3604.0,45.7925,45.8779,45.7498,45.8523,3604.0
2020-04-14 13:10:00,53.67,53.9,53.59,53.63,16537.0,45.8096,46.0059,45.7413,45.7754,16537.0
2020-04-14 13:20:00,53.66,53.73,53.4,53.4,4634.0,45.8011,45.8608,45.5791,45.5791,4634.0
2020-04-14 13:30:00,53.49,53.66,53.49,53.65,2130.0,45.656,45.8011,45.656,45.7925,2130.0
2020-04-14 13:40:00,53.65,53.79,53.56,53.79,8069.0,45.7925,45.912,45.7157,45.912,8069.0
2020-04-14 13:50:00,53.76,53.99,53.65,53.82,2500.0,45.8864,46.0827,45.7925,45.9376,2500.0
2020-04-14 14:00:00,53.72,53.72,53.32,53.32,1600.0,45.8523,45.8523,45.5109,45.5109,1600.0
2020-04-14 14:10:00,53.32,53.67,53.32,53.67,3200.0,45.5109,45.8096,45.5109,45.8096,3200.0
2020-04-14 14:20:00,53.64,53.81,53.6,53.61,2506.0,45.784,45.9291,45.7498,45.7584,2506.0
2020-04-14 14:30:00,53.64,53.66,53.47,53.49,4256.0,45.784,45.8011,45.6389,45.656,4256.0
2020-04-14 14:40:00,53.54,53.61,53.51,53.61,1899.0,45.6986,45.7584,45.673,45.7584,1899.0
2020-04-14 14:50:00,53.65,53.76,53.58,53.75,1300.0,45.7925,45.8864,45.7328,45.8779,1300.0
2020-04-14 15:00:00,53.75,53.75,53.64,53.64,1800.0,45.8779,45.8779,45.784,45.784,1800.0
2020-04-14 15:10:00,53.64,53.64,53.58,53.58,600.0,45.784,45.784,45.7328,45.7328,600.0
2020-04-14 15:20:00,53.49,53.56,53.46,53.51,1012.0,45.656,45.7157,45.6303,45.673,1012.0
2020-04-14 15:30:00,53.52,53.61,53.29,53.29,3200.0,45.6816,45.7584,45.4852,45.4852,3200.0
2020-04-14 15:40:00,53.31,53.39,53.12,53.26,6963.0,45.5023,45.5706,45.3401,45.4596,6963.0
2020-04-14 15:50:00,53.29,53.9,53.18,53.31,23713.0,45.4852,46.0059,45.3914,45.5023,23713.0
2020-04-15 09:30:00,49.59,50.8,49.59,50.57,3010.0,42.3271,43.3599,42.3271,43.1636,3010.0
2020-04-15 09:40:00,51.02,51.02,49.93,50.15,8717.0,43.5477,43.5477,42.6173,42.8051,8717.0
2020-04-15 09:50:00,49.8,50.04,49.46,50.04,2371.0,42.5064,42.7112,42.2162,42.7112,2371.0
2020-04-15 10:00:00,49.98,50.11,49.73,49.9,2300.0,42.66,42.771,42.4466,42.5917,2300.0
2020-04-15 10:10:00,49.9,49.9,49.31,49.31,1100.0,42.5917,42.5917,42.0881,42.0881,1100.0
2020-04-15 10:20:00,49.24,49.24,48.68,48.68,1165.0,42.0284,42.0284,41.5504,41.5504,1165.0
2020-04-15 10:30:00,48.78,48.94,48.78,48.82,887.0,41.6358,41.7723,41.6358,41.6699,887.0
2020-04-15 10:40:00,48.63,48.77,48.59,48.77,1500.0,41.5077,41.6272,41.4736,41.6272,1500.0
2020-04-15 10:50:00,48.66,48.78,48.64,48.66,1900.0,41.5333,41.6358,41.5163,41.5333,1900.0
2020-04-15 11:00:00,48.66,48.86,48.6,48.86,2689.0,41.5333,41.7041,41.4821,41.7041,2689.0
2020-04-15 11:10:00,48.71,48.71,48.48,48.48,2463.0,41.576,41.576,41.3797,41.3797,2463.0
2020-04-15 11:20:00,48.42,48.85,48.42,48.65,1300.0,41.3285,41.6955,41.3285,41.5248,1300.0
2020-04-15 11:30:00,48.79,48.79,48.79,48.79,100.0,41.6443,41.6443,41.6443,41.6443,100.0
2020-04-15 11:40:00,48.6,48.6,48.56,48.56,200.0,41.4821,41.4821,41.448,41.448,200.0
2020-04-15 11:50:00,48.87,48.94,48.87,48.94,200.0,41.7126,41.7723,41.7126,41.7723,200.0
2020-04-15 12:00:00,48.87,48.87,48.71,48.71,400.0,41.7126,41.7126,41.576,41.576,400.0
2020-04-15 12:10:00,48.53,48.61,48.35,48.61,1004.0,41.4224,41.4907,41.2687,41.4907,1004.0
2020-04-15 12:20:00,48.95,48.95,48.82,48.82,289.0,41.7809,41.7809,41.6699,41.6699,289.0
2020-04-15 12:30:00,48.92,49.17,48.92,49.11,400.0,41.7553,41.9687,41.7553,41.9174,400.0
2020-04-15 12:40:00,49.03,49.06,49.03,49.06,400.0,41.8492,41.8748,41.8492,41.8748,400.0
2020-04-15 12:50:00,49.37,49.45,49.37,49.45,400.0,42.1394,42.2076,42.1394,42.2076,400.0
2020-04-15 13:00:00,49.44,49.61,49.44,49.61,1840.0,42.1991,42.3442,42.1991,42.3442,1840.0
2020-04-15 13:10:00,49.64,49.8,49.58,49.8,885.0,42.3698,42.5064,42.3186,42.5064,885.0
2020-04-15 13:20:00,49.89,49.89,49.64,49.64,624.0,42.5832,42.5832,42.3698,42.3698,624.0
2020-04-15 13:30:00,49.64,49.64,48.95,49.11,700.0,42.3698,42.3698,41.7809,41.9174,700.0
2020-04-15 13:40:00,48.94,48.94,48.76,48.79,400.0,41.7723,41.7723,41.6187,41.6443,400.0
2020-04-15 13:50:00,48.82,48.86,48.57,48.61,2599.0,41.6699,41.7041,41.4565,41.4907,2599.0
2020-04-15 14:00:00,48.67,48.84,48.54,48.54,3380.0,41.5419,41.687,41.4309,41.4309,3380.0
2020-04-15 14:10:00,48.54,48.63,48.44,48.44,2363.0,41.4309,41.5077,41.3456,41.3456,2363.0
2020-04-15 14:20:00,48.41,48.57,48.29,48.57,2300.0,41.32,41.4565,41.2175,41.4565,2300.0
2020-04-15 14:30:00,48.53,48.89,48.53,48.85,2672.0,41.4224,41.7297,41.4224,41.6955,2672.0
2020-04-15 14:40:00,48.72,48.72,48.33,48.34,1700.0,41.5846,41.5846,41.2517,41.2602,1700.0
2020-04-15 14:50:00,48.31,48.69,48.31,48.69,2100.0,41.2346,41.559,41.2346,41.559,2100.0
2020-04-15 15:00:00,48.68,48.71,48.35,48.35,3694.0,41.5504,41.576,41.2687,41.2687,3694.0
2020-04-15 15:10:00,48.33,48.48,48.31,48.46,2600.0,41.2517,41.3797,41.2346,41.3626,2600.0
2020-04-15 15:20:00,48.44,48.44,48.07,48.08,5543.0,41.3456,41.3456,41.0298,41.0383,5543.0
2020-04-15 15:30:00,48.08,48.38,48.01,48.38,5775.0,41.0383,41.2944,40.9785,41.2944,5775.0
2020-04-15 15:40:00,48.4,48.59,48.26,48.56,5233.0,41.3114,41.4736,41.1919,41.448,5233.0
2020-04-15 15:50:00,48.5,48.75,48.47,48.48,8291.0,41.3968,41.6102,41.3712,41.3797,8291.0
2020-04-16 09:30:00,48.92,48.92,47.8,47.8,2584.0,41.7553,41.7553,40.7993,40.7993,2584.0
2020-04-16 09:40:00,47.67,48.28,47.67,47.92,1800.0,40.6883,41.209,40.6883,40.9017,1800.0
2020-04-16 09:50:00,47.67,47.9,47.27,47.33,2800.0,40.6883,40.8847,40.3469,40.3981,2800.0
2020-04-16 10:00:00,47.27,47.48,47.27,47.42,1500.0,40.3469,40.5262,40.3469,40.475,1500.0
2020-04-16 10:10:00,47.27,47.27,46.7,46.93,1998.0,40.3469,40.3469,39.8604,40.0567,1998.0
2020-04-16 10:20:00,46.76,47.42,46.76,47.42,600.0,39.9116,40.475,39.9116,40.475,600.0
2020-04-16 10:30:00,47.45,47.6,47.16,47.18,1576.0,40.5006,40.6286,40.253,40.2701,1576.0
2020-04-16 10:40:00,47.58,47.58,47.19,47.23,300.0,40.6115,40.6115,40.2786,40.3128,300.0
2020-04-16 10:50:00,47.37,47.66,47.36,47.66,700.0,40.4323,40.6798,40.4237,40.6798,700.0
2020-04-16 11:00:00,47.6,48.03,47.6,48.03,600.0,40.6286,40.9956,40.6286,40.9956,600.0
2020-04-16 11:10:00,47.95,47.95,47.88,47.89,400.0,40.9273,40.9273,40.8676,40.8761,400.0
2020-04-16 11:20:00,48.0,48.0,47.89,47.89,1674.0,40.97,40.97,40.8761,40.8761,1674.0
2020-04-16 11:30:00,47.95,48.17,47.95,48.17,1639.0,40.9273,41.1151,40.9273,41.1151,1639.0
2020-04-16 11:40:00,48.13,48.13,47.85,48.02,4194.0,41.081,41.081,40.842,40.9871,4194.0
2020-04-16 11:50:00,48.01,48.06,47.93,48.06,600.0,40.9785,41.0212,40.9103,41.0212,600.0
2020-04-16 12:00:00,48.04,48.04,47.93,47.93,1200.0,41.0041,41.0041,40.9103,40.9103,1200.0
2020-04-16 12:10:00,48.04,48.06,47.99,48.06,600.0,41.0041,41.0212,40.9615,41.0212,600.0
2020-04-16 12:20:00,47.69,47.69,47.69,47.69,100.0,40.7054,40.7054,40.7054,40.7054,100.0
2020-04-16 12:30:00,47.48,47.48,47.48,47.48,100.0,40.5262,40.5262,40.5262,40.5262,100.0
2020-04-16 12:40:00,47.31,47.42,47.31,47.42,700.0,40.3811,40.475,40.3811,40.475,700.0
2020-04-16 12:50:00,47.45,47.45,47.44,47.44,500.0,40.5006,40.5006,40.492,40.492,500.0
2020-04-16 13:00:00,47.42,47.5,47.37,47.37,1570.0,40.475,40.5432,40.4323,40.4323,1570.0
2020-04-16 13:10:00,47.37,47.63,47.37,47.51,1100.0,40.4323,40.6542,40.4323,40.5518,1100.0
2020-04-16 13:20:00,47.62,47.92,47.62,47.92,600.0,40.6457,40.9017,40.6457,40.9017,600.0
2020-04-16 13:30:00,47.89,47.89,47.89,47.89,100.0,40.8761,40.8761,40.8761,40.8761,100.0
2020-04-16 13:40:00,47.78,47.78,47.73,47.73,300.0,40.7822,40.7822,40.7396,40.7396,300.0
2020-04-16 13:50:00,47.74,47.74,47.62,47.64,500.0,40.7481,40.7481,40.6457,40.6627,500.0
2020-04-16 14:00:00,47.6,47.63,47.6,47.63,200.0,40.6286,40.6542,40.6286,40.6542,200.0
2020-04-16 14:10:00,47.69,47.75,47.69,47.74,400.0,40.7054,40.7566,40.7054,40.7481,400.0
2020-04-16 14:20:00,47.61,47.61,47.55,47.61,1100.0,40.6371,40.6371,40.5859,40.6371,1100.0
2020-04-16 14:30:00,47.6,47.77,47.6,47.77,1200.0,40.6286,40.7737,40.6286,40.7737,1200.0
2020-04-16 14:40:00,47.6,47.62,47.6,47.62,200.0,40.6286,40.6457,40.6286,40.6457,200.0
2020-04-16 14:50:00,47.59,47.59,47.59,47.59,196.0,40.6201,40.6201,40.6201,40.6201,196.0
2020-04-16 15:00:00,47.51,47.6,47.51,47.53,600.0,40.5518,40.6286,40.5518,40.5688,600.0
2020-04-16 15:10:00,47.52,47.64,47.46,47.52,1700.0,40.5603,40.6627,40.5091,40.5603,1700.0
2020-04-16 15:20:00,47.49,47.58,47.49,47.54,5300.0,40.5347,40.6115,40.5347,40.5774,5300.0
2020-04-16 15:30:00,47.52,47.65,47.52,47.56,3700.0,40.5603,40.6713,40.5603,40.5944,3700.0
2020-04-16 15:40:00,47.58,47.58,47.3,47.44,3210.0,40.6115,40.6115,40.3725,40.492,3210.0
2020-04-16 15:50:00,47.42,47.51,47.14,47.22,11546.0,40.475,40.5518,40.236,40.3042,11546.0
2020-04-17 09:30:00,49.02,49.86,48.93,49.04,5934.0,41.8406,42.5576,41.7638,41.8577,5934.0
2020-04-17 09:40:00,48.98,48.98,48.44,48.75,3154.0,41.8065,41.8065,41.3456,41.6102,3154.0
2020-04-17 09:50:00,49.01,49.09,48.59,49.09,6700.0,41.8321,41.9004,41.4736,41.9004,6700.0
2020-04-17 10:00:00,49.07,49.07,48.5,48.5,2330.0,41.8833,41.8833,41.3968,41.3968,2330.0
2020-04-17 10:10:00,48.51,48.51,48.14,48.19,3231.0,41.4053,41.4053,41.0895,41.1322,3231.0
2020-04-17 10:20:00,48.18,48.87,48.18,48.59,5200.0,41.1236,41.7126,41.1236,41.4736,5200.0
2020-04-17 10:30:00,48.69,48.8,48.2,48.33,5547.0,41.559,41.6528,41.1407,41.2517,5547.0
2020-04-17 10:40:00,48.31,48.76,48.2,48.36,3796.0,41.2346,41.6187,41.1407,41.2773,3796.0
2020-04-17 10:50:00,48.45,48.5,48.21,48.24,3000.0,41.3541,41.3968,41.1493,41.1749,3000.0
2020-04-17 11:00:00,48.18,48.33,48.17,48.28,1800.0,41.1236,41.2517,41.1151,41.209,1800.0
2020-04-17 11:10:00,48.27,48.49,48.16,48.49,9470.0,41.2005,41.3882,41.1066,41.3882,9470.0
2020-04-17 11:20:00,48.51,48.52,48.24,48.44,8805.0,41.4053,41.4138,41.1749,41.3456,8805.0
2020-04-17 11:30:00,48.48,49.05,48.48,48.97,1500.0,41.3797,41.8662,41.3797,41.7979,1500.0
2020-04-17 11:40:00,49.03,49.11,48.87,48.95,1125.0,41.8492,41.9174,41.7126,41.7809,1125.0
2020-04-17 11:50:00,49.01,49.14,48.99,49.13,1200.0,41.8321,41.943,41.815,41.9345,1200.0
2020-04-17 12:00:00,49.09,49.6,49.06,49.44,5640.0,41.9004,42.3357,41.8748,42.1991,5640.0
2020-04-17 12:10:00,49.35,49.36,49.21,49.31,2100.0,42.1223,42.1308,42.0028,42.0881,2100.0
2020-04-17 12:20:00,49.46,49.54,49.38,49.51,2000.0,42.2162,42.2845,42.1479,42.2589,2000.0
2020-04-17 12:30:00,49.54,49.6,49.54,49.6,200.0,42.2845,42.3357,42.2845,42.3357,200.0
2020-04-17 12:40:00,49.72,49.93,49.72,49.83,1400.0,42.4381,42.6173,42.4381,42.532,1400.0
2020-04-17 12:50:00,49.91,49.91,49.43,49.49,4281.0,42.6003,42.6003,42.1906,42.2418,4281.0
2020-04-17 13:00:00,49.61,49.85,49.61,49.71,800.0,42.3442,42.5491,42.3442,42.4296,800.0
2020-04-17 13:10:00,49.77,49.84,49.75,49.84,4009.0,42.4808,42.5405,42.4637,42.5405,4009.0
2020-04-17 13:20:00,49.78,49.78,49.61,49.68,954.0,42.4893,42.4893,42.3442,42.404,954.0
2020-04-17 13:30:00,49.51,49.58,49.28,49.31,1380.0,42.2589,42.3186,42.0625,42.0881,1380.0
2020-04-17 13:40:00,49.27,49.32,49.1,49.17,3227.0,42.054,42.0967,41.9089,41.9687,3227.0
2020-04-17 13:50:00,49.18,49.38,49.18,49.34,300.0,41.9772,42.1479,41.9772,42.1138,300.0
2020-04-17 14:00:00,49.41,49.41,49.34,49.34,600.0,42.1735,42.1735,42.1138,42.1138,600.0
2020-04-17 14:10:00,49.33,49.33,49.23,49.26,1476.0,42.1052,42.1052,42.0199,42.0455,1476.0
2020-04-17 14:20:00,49.37,49.48,49.35,49.42,1200.0,42.1394,42.2332,42.1223,42.182,1200.0
2020-04-17 14:30:00,49.4,49.48,49.24,49.24,2549.0,42.165,42.2332,42.0284,42.0284,2549.0
2020-04-17 14:40:00,49.25,49.25,48.89,48.96,2200.0,42.0369,42.0369,41.7297,41.7894,2200.0
2020-04-17 14:50:00,48.96,48.96,48.7,48.95,5300.0,41.7894,41.7894,41.5675,41.7809,5300.0
2020-04-17 15:00:00,48.89,49.0,48.89,48.99,1249.0,41.7297,41.8235,41.7297,41.815,1249.0
2020-04-17 15:10:00,48.97,49.22,48.97,49.22,600.0,41.7979,42.0113,41.7979,42.0113,600.0
2020-04-17 15:20:00,49.17,49.17,49.0,49.08,2499.0,41.9687,41.9687,41.8235,41.8918,2499.0
2020-04-17 15:30:00,49.04,49.07,48.98,49.03,4369.0,41.8577,41.8833,41.8065,41.8492,4369.0
2020-04-17 15:40:00,49.03,49.14,49.0,49.1,7218.0,41.8492,41.943,41.8235,41.9089,7218.0
2020-04-17 15:50:00,49.15,49.38,48.99,49.03,19079.0,41.9516,42.1479,41.815,41.8492,19079.0
2020-04-20 09:30:00,47.0,47.41,46.19,47.19,2250.0,40.1165,40.4664,39.4251,40.2786,2250.0
2020-04-20 09:40:00,47.18,48.1,47.13,47.83,2700.0,40.2701,41.0554,40.2274,40.8249,2700.0
2020-04-20 09:50:00,47.84,48.1,47.81,47.81,700.0,40.8334,41.0554,40.8078,40.8078,700.0
2020-04-20 10:00:00,47.7,48.06,47.7,47.93,1600.0,40.7139,41.0212,40.7139,40.9103,1600.0
2020-04-20 10:10:00,47.95,47.95,47.64,47.72,500.0,40.9273,40.9273,40.6627,40.731,500.0
2020-04-20 10:20:00,47.82,47.91,47.6,47.6,504.0,40.8164,40.8932,40.6286,40.6286,504.0
2020-04-20 10:30:00,47.3,47.35,47.19,47.19,940.0,40.3725,40.4152,40.2786,40.2786,940.0
2020-04-20 10:40:00,47.38,47.88,47.24,47.81,500.0,40.4408,40.8676,40.3213,40.8078,500.0
2020-04-20 10:50:00,48.02,48.02,47.63,47.63,600.0,40.9871,40.9871,40.6542,40.6542,600.0
2020-04-20 11:00:00,47.57,47.72,47.55,47.63,1805.0,40.603,40.731,40.5859,40.6542,1805.0
2020-04-20 11:10:00,47.53,47.53,47.53,47.53,100.0,40.5688,40.5688,40.5688,40.5688,100.0
2020-04-20 11:20:00,47.59,47.6,47.51,47.56,400.0,40.6201,40.6286,40.5518,40.5944,400.0
2020-04-20 11:30:00,47.5,47.59,47.49,47.59,800.0,40.5432,40.6201,40.5347,40.6201,800.0
2020-04-20 11:40:00,47.86,47.86,47.72,47.72,500.0,40.8505,40.8505,40.731,40.731,500.0
2020-04-20 11:50:00,47.69,47.69,47.62,47.62,600.0,40.7054,40.7054,40.6457,40.6457,600.0
2020-04-20 12:00:00,47.45,47.45,47.33,47.38,600.0,40.5006,40.5006,40.3981,40.4408,600.0
2020-04-20 12:10:00,47.4,47.41,47.18,47.21,2000.0,40.4579,40.4664,40.2701,40.2957,2000.0
2020-04-20 12:20:00,47.18,47.31,47.15,47.29,2920.0,40.2701,40.3811,40.2445,40.364,2920.0
2020-04-20 12:30:00,47.33,47.58,47.33,47.58,1400.0,40.3981,40.6115,40.3981,40.6115,1400.0
2020-04-20 12:40:00,47.62,47.62,47.62,47.62,100.0,40.6457,40.6457,40.6457,40.6457,100.0
2020-04-20 12:50:00,47.5,47.5,47.27,47.27,1200.0,40.5432,40.5432,40.3469,40.3469,1200.0
2020-04-20 13:00:00,47.17,47.17,46.85,46.85,2400.0,40.2616,40.2616,39.9884,39.9884,2400.0
2020-04-20 13:10:00,46.83,46.83,46.54,46.54,1000.0,39.9714,39.9714,39.7238,39.7238,1000.0
2020-04-20 13:20:00,46.47,46.62,46.46,46.62,900.0,39.6641,39.7921,39.6556,39.7921,900.0
2020-04-20 13:30:00,46.6,46.6,46.3,46.36,1650.0,39.775,39.775,39.519,39.5702,1650.0
2020-04-20 13:40:00,46.49,46.62,46.33,46.33,1000.0,39.6812,39.7921,39.5446,39.5446,1000.0
2020-04-20 13:50:00,46.27,46.27,46.25,46.26,700.0,39.4934,39.4934,39.4763,39.4848,700.0
2020-04-20 14:00:00,46.2,46.26,46.08,46.08,1785.0,39.4336,39.4848,39.3312,39.3312,1785.0
2020-04-20 14:10:00,46.09,46.09,45.99,45.99,1600.0,39.3397,39.3397,39.2544,39.2544,1600.0
2020-04-20 14:20:00,46.02,46.04,45.7,45.7,3300.0,39.28,39.2971,39.0069,39.0069,3300.0
2020-04-20 14:30:00,45.69,45.78,45.69,45.7,1900.0,38.9983,39.0751,38.9983,39.0069,1900.0
2020-04-20 14:40:00,45.62,45.86,45.58,45.86,1800.0,38.9386,39.1434,38.9044,39.1434,1800.0
2020-04-20 14:50:00,45.88,45.88,45.5,45.5,3157.0,39.1605,39.1605,38.8362,38.8362,3157.0
2020-04-20 15:00:00,45.64,45.91,45.62,45.91,10372.0,38.9556,39.1861,38.9386,39.1861,10372.0
2020-04-20 15:10:00,45.91,46.0,45.8,45.8,2831.0,39.1861,39.2629,39.0922,39.0922,2831.0
2020-04-20 15:20:00,45.84,45.92,45.78,45.92,2789.0,39.1264,39.1946,39.0751,39.1946,2789.0
2020-04-20 15:30:00,45.91,46.03,45.76,45.76,1914.0,39.1861,39.2885,39.0581,39.0581,1914.0
2020-04-20 15:40:00,45.85,45.89,45.75,45.75,1950.0,39.1349,39.169,39.0495,39.0495,1950.0
2020-04-20 15:50:00,45.7,45.75,45.32,45.38,11844.0,39.0069,39.0495,38.6825,38.7337,11844.0
2020-04-21 09:30:00,42.64,43.63,42.64,43.14,4736.0,36.395,37.24,36.395,36.8218,4736.0
2020-04-21 09:40:00,43.31,43.99,43.25,43.78,1750.0,36.9669,37.5473,36.9157,37.3681,1750.0
2020-04-21 09:50:00,43.82,44.2,43.82,44.12,5100.0,37.4022,37.7265,37.4022,37.6583,5100.0
2020-04-21 10:00:00,43.84,43.88,43.61,43.83,4000.0,37.4193,37.4534,37.223,37.4107,4000.0
2020-04-21 10:10:00,43.91,43.91,43.24,43.49,3417.0,37.479,37.479,36.9071,37.1205,3417.0
2020-04-21 10:20:00,43.49,43.61,43.47,43.47,1100.0,37.1205,37.223,37.1035,37.1035,1100.0
2020-04-21 10:30:00,43.65,43.65,43.22,43.34,3200.0,37.2571,37.2571,36.8901,36.9925,3200.0
2020-04-21 10:40:00,43.21,43.27,43.09,43.17,1905.0,36.8815,36.9328,36.7791,36.8474,1905.0
2020-04-21 10:50:00,43.19,43.22,42.77,42.85,2030.0,36.8645,36.8901,36.506,36.5743,2030.0
2020-04-21 11:00:00,42.76,42.76,42.49,42.57,5304.0,36.4974,36.4974,36.267,36.3353,5304.0
2020-04-21 11:10:00,42.45,42.45,42.1,42.2,8095.0,36.2329,36.2329,35.9341,36.0195,8095.0
2020-04-21 11:20:00,42.6,42.75,42.25,42.3,3656.0,36.3609,36.4889,36.0621,36.1048,3656.0
2020-04-21 11:30:00,42.42,42.64,42.25,42.27,6054.0,36.2072,36.395,36.0621,36.0792,6054.0
2020-04-21 11:40:00,42.26,42.26,42.02,42.19,4342.0,36.0707,36.0707,35.8658,36.0109,4342.0
2020-04-21 11:50:00,42.2,42.58,42.2,42.52,1200.0,36.0195,36.3438,36.0195,36.2926,1200.0
2020-04-21 12:00:00,42.64,42.7,42.52,42.62,800.0,36.395,36.4462,36.2926,36.378,800.0
2020-04-21 12:10:00,42.56,42.8,42.56,42.79,400.0,36.3267,36.5316,36.3267,36.5231,400.0
2020-04-21 12:20:00,42.86,42.87,42.67,42.67,1785.0,36.5828,36.5913,36.4206,36.4206,1785.0
2020-04-21 12:30:00,42.61,42.61,42.26,42.51,3390.0,36.3694,36.3694,36.0707,36.2841,3390.0
2020-04-21 12:40:00,42.66,42.7,42.55,42.65,900.0,36.4121,36.4462,36.3182,36.4036,900.0
2020-04-21 12:50:00,42.97,43.0,42.91,43.0,897.0,36.6767,36.7023,36.6255,36.7023,897.0
2020-04-21 13:00:00,43.05,43.05,43.05,43.05,200.0,36.745,36.745,36.745,36.745,200.0
2020-04-21 13:10:00,42.96,42.96,42.85,42.93,997.0,36.6682,36.6682,36.5743,36.6426,997.0
2020-04-21 13:20:00,43.25,43.28,43.25,43.28,401.0,36.9157,36.9413,36.9157,36.9413,401.0
2020-04-21 13:30:00,43.39,43.56,43.39,43.55,1400.0,37.0352,37.1803,37.0352,37.1717,1400.0
2020-04-21 13:40:00,43.62,43.62,43.34,43.34,3400.0,37.2315,37.2315,36.9925,36.9925,3400.0
2020-04-21 13:50:00,43.31,43.47,43.3,43.36,3122.0,36.9669,37.1035,36.9584,37.0096,3122.0
2020-04-21 14:00:00,43.34,43.5,43.28,43.32,3650.0,36.9925,37.1291,36.9413,36.9754,3650.0
2020-04-21 14:10:00,43.3,43.39,43.3,43.33,1900.0,36.9584,37.0352,36.9584,36.984,1900.0
2020-04-21 14:20:00,43.38,43.72,43.33,43.65,2700.0,37.0266,37.3168,36.984,37.2571,2700.0
2020-04-21 14:30:00,43.39,43.39,43.39,43.39,100.0,37.0352,37.0352,37.0352,37.0352,100.0
2020-04-21 14:40:00,43.15,43.22,43.15,43.22,264.0,36.8303,36.8901,36.8303,36.8901,264.0
2020-04-21 14:50:00,43.26,43.36,43.23,43.23,600.0,36.9242,37.0096,36.8986,36.8986,600.0
2020-04-21 15:00:00,43.35,43.35,43.15,43.15,800.0,37.001,37.001,36.8303,36.8303,800.0
2020-04-21 15:10:00,43.36,43.7,43.36,43.68,900.0,37.0096,37.2998,37.0096,37.2827,900.0
2020-04-21 15:20:00,43.63,43.63,43.5,43.6,779.0,37.24,37.24,37.1291,37.2144,779.0
2020-04-21 15:30:00,43.63,43.83,43.52,43.78,1050.0,37.24,37.4107,37.1461,37.3681,1050.0
2020-04-21 15:40:00,43.77,43.93,43.77,43.77,1400.0,37.3595,37.4961,37.3595,37.3595,1400.0
2020-04-21 15:50:00,43.79,43.89,43.63,43.7,5437.0,37.3766,37.462,37.24,37.2998,5437.0
2020-04-22 09:30:00,45.15,45.35,44.34,44.58,1300.0,38.5374,38.7081,37.846,38.0509,1300.0
2020-04-22 09:40:00,44.65,44.82,44.4,44.45,4230.0,38.1106,38.2557,37.8973,37.9399,4230.0
2020-04-22 09:50:00,44.42,44.42,44.12,44.12,2500.0,37.9143,37.9143,37.6583,37.6583,2500.0
2020-04-22 10:00:00,44.23,44.23,43.92,43.99,3700.0,37.7522,37.7522,37.4876,37.5473,3700.0
2020-04-22 10:10:00,44.03,44.19,43.96,44.09,1371.0,37.5814,37.718,37.5217,37.6327,1371.0
2020-04-22 10:20:00,44.29,44.48,44.28,44.43,1800.0,37.8034,37.9655,37.7948,37.9229,1800.0
2020-04-22 10:30:00,44.39,44.77,44.38,44.77,4600.0,37.8887,38.2131,37.8802,38.2131,4600.0
2020-04-22 10:40:00,44.75,44.87,44.71,44.76,4000.0,38.196,38.2984,38.1619,38.2045,4000.0
2020-04-22 10:50:00,44.74,44.74,44.39,44.39,1300.0,38.1875,38.1875,37.8887,37.8887,1300.0
2020-04-22 11:00:00,44.45,44.45,44.21,44.21,3700.0,37.9399,37.9399,37.7351,37.7351,3700.0
2020-04-22 11:10:00,44.28,44.77,44.28,44.77,2799.0,37.7948,38.2131,37.7948,38.2131,2799.0
2020-04-22 11:20:00,44.59,44.72,44.59,44.7,1400.0,38.0594,38.1704,38.0594,38.1533,1400.0
2020-04-22 11:30:00,44.7,44.71,44.49,44.49,3700.0,38.1533,38.1619,37.9741,37.9741,3700.0
2020-04-22 11:40:00,44.47,44.69,44.47,44.63,2800.0,37.957,38.1448,37.957,38.0936,2800.0
2020-04-22 11:50:00,44.73,44.79,44.62,44.62,700.0,38.1789,38.2301,38.085,38.085,700.0
2020-04-22 12:00:00,44.63,44.66,44.6,44.6,800.0,38.0936,38.1192,38.068,38.068,800.0
2020-04-22 12:10:00,44.5,44.5,44.32,44.46,600.0,37.9826,37.9826,37.829,37.9485,600.0
2020-04-22 12:20:00,44.42,44.42,44.4,44.4,300.0,37.9143,37.9143,37.8973,37.8973,300.0
2020-04-22 12:30:00,44.45,44.45,44.29,44.41,700.0,37.9399,37.9399,37.8034,37.9058,700.0
2020-04-22 12:40:00,44.5,44.5,44.34,44.34,1400.0,37.9826,37.9826,37.846,37.846,1400.0
2020-04-22 12:50:00,44.24,44.24,44.2,44.2,200.0,37.7607,37.7607,37.7265,37.7265,200.0
2020-04-22 13:00:00,44.11,44.15,44.11,44.15,400.0,37.6497,37.6839,37.6497,37.6839,400.0
2020-04-22 13:10:00,44.1,44.1,44.06,44.06,300.0,37.6412,37.6412,37.6071,37.6071,300.0
2020-04-22 13:20:00,44.25,44.25,44.22,44.25,700.0,37.7692,37.7692,37.7436,37.7692,700.0
2020-04-22 13:30:00,44.21,44.27,44.21,44.25,700.0,37.7351,37.7863,37.7351,37.7692,700.0
2020-04-22 13:40:00,44.21,44.21,44.21,44.21,100.0,37.7351,37.7351,37.7351,37.7351,100.0
2020-04-22 13:50:00,44.2,44.22,44.12,44.13,700.0,37.7265,37.7436,37.6583,37.6668,700.0
2020-04-22 14:00:00,44.15,44.17,44.15,44.17,1000.0,37.6839,37.7009,37.6839,37.7009,1000.0
2020-04-22 14:10:00,44.17,44.19,44.1,44.1,800.0,37.7009,37.718,37.6412,37.6412,800.0
2020-04-22 14:20:00,44.18,44.2,44.18,44.2,300.0,37.7095,37.7265,37.7095,37.7265,300.0
2020-04-22 14:30:00,44.22,44.34,44.21,44.22,1939.0,37.7436,37.846,37.7351,37.7436,1939.0
2020-04-22 14:40:00,44.21,44.22,44.04,44.09,3219.0,37.7351,37.7436,37.59,37.6327,3219.0
2020-04-22 14:50:00,44.22,44.25,44.14,44.15,989.0,37.7436,37.7692,37.6753,37.6839,989.0
2020-04-22 15:00:00,44.13,44.25,44.13,44.2,1200.0,37.6668,37.7692,37.6668,37.7265,1200.0
2020-04-22 15:10:00,44.19,44.25,44.15,44.25,3172.0,37.718,37.7692,37.6839,37.7692,3172.0
2020-04-22 15:20:00,44.31,44.31,44.21,44.21,1637.0,37.8204,37.8204,37.7351,37.7351,1637.0
2020-04-22 15:30:00,44.22,44.3,44.19,44.28,1716.0,37.7436,37.8119,37.718,37.7948,1716.0
2020-04-22 15:40:00,44.31,44.41,44.23,44.41,3535.0,37.8204,37.9058,37.7522,37.9058,3535.0
2020-04-22 15:50:00,44.5,44.5,44.32,44.4,5200.0,37.9826,37.9826,37.829,37.8973,5200.0
2020-04-23 09:30:00,44.88,44.9,44.53,44.76,800.0,38.307,38.324,38.0082,38.2045,800.0
2020-04-23 09:40:00,44.82,44.82,44.5,44.52,400.0,38.2557,38.2557,37.9826,37.9997,400.0
2020-04-23 09:50:00,44.54,44.66,44.41,44.66,300.0,38.0168,38.1192,37.9058,38.1192,300.0
2020-04-23 10:00:00,44.6,44.6,44.6,44.6,100.0,38.068,38.068,38.068,38.068,100.0
2020-04-23 10:10:00,44.87,44.87,44.78,44.78,413.0,38.2984,38.2984,38.2216,38.2216,413.0
2020-04-23 10:20:00,44.95,45.0,44.9,44.9,900.0,38.3667,38.4094,38.324,38.324,900.0
2020-04-23 10:30:00,44.9,45.01,44.9,45.01,1848.0,38.324,38.4179,38.324,38.4179,1848.0
2020-04-23 10:40:00,45.05,45.27,45.05,45.27,800.0,38.4521,38.6398,38.4521,38.6398,800.0
2020-04-23 10:50:00,44.89,44.89,44.89,44.89,100.0,38.3155,38.3155,38.3155,38.3155,100.0
2020-04-23 11:00:00,44.67,44.67,44.67,44.67,100.0,38.1277,38.1277,38.1277,38.1277,100.0
2020-04-23 11:10:00,44.65,44.65,44.65,44.65,200.0,38.1106,38.1106,38.1106,38.1106,200.0
2020-04-23 11:20:00,44.76,44.76,44.6,44.6,700.0,38.2045,38.2045,38.068,38.068,700.0
2020-04-23 11:30:00,44.4,44.4,44.4,44.4,415.0,37.8973,37.8973,37.8973,37.8973,415.0
2020-04-23 11:40:00,44.4,44.4,44.4,44.4,0.0,37.8973,37.8973,37.8973,37.8973,0.0
2020-04-23 11:50:00,44.32,44.36,44.27,44.36,400.0,37.829,37.8631,37.7863,37.8631,400.0
2020-04-23 12:00:00,44.27,44.42,44.27,44.42,900.0,37.7863,37.9143,37.7863,37.9143,900.0
2020-04-23 12:10:00,44.47,44.47,44.37,44.44,1500.0,37.957,37.957,37.8717,37.9314,1500.0
2020-04-23 12:20:00,44.45,44.52,44.4,44.4,800.0,37.9399,37.9997,37.8973,37.8973,800.0
2020-04-23 12:30:00,44.27,44.28,44.06,44.07,3283.0,37.7863,37.7948,37.6071,37.6156,3283.0
2020-04-23 12:40:00,44.13,44.13,43.13,43.56,2550.0,37.6668,37.6668,36.8133,37.1803,2550.0
2020-04-23 12:50:00,43.49,43.49,43.05,43.2,2500.0,37.1205,37.1205,36.745,36.873,2500.0
2020-04-23 13:00:00,43.23,43.35,43.23,43.25,900.0,36.8986,37.001,36.8986,36.9157,900.0
2020-04-23 13:10:00,43.37,43.69,43.32,43.69,1000.0,37.0181,37.2912,36.9754,37.2912,1000.0
2020-04-23 13:20:00,43.51,43.51,43.29,43.47,1600.0,37.1376,37.1376,36.9498,37.1035,1600.0
2020-04-23 13:30:00,43.55,43.69,43.52,43.63,900.0,37.1717,37.2912,37.1461,37.24,900.0
2020-04-23 13:40:00,43.64,43.64,43.19,43.19,1400.0,37.2486,37.2486,36.8645,36.8645,1400.0
2020-04-23 13:50:00,43.24,43.43,43.21,43.42,2800.0,36.9071,37.0693,36.8815,37.0608,2800.0
2020-04-23 14:00:00,43.54,43.54,43.24,43.24,1800.0,37.1632,37.1632,36.9071,36.9071,1800.0
2020-04-23 14:10:00,43.26,43.38,43.08,43.38,1600.0,36.9242,37.0266,36.7706,37.0266,1600.0
2020-04-23 14:20:00,43.42,43.52,43.38,43.45,2965.0,37.0608,37.1461,37.0266,37.0864,2965.0
2020-04-23 14:30:00,43.56,43.65,43.38,43.38,3770.0,37.1803,37.2571,37.0266,37.0266,3770.0
2020-04-23 14:40:00,43.42,43.53,43.42,43.43,1000.0,37.0608,37.1547,37.0608,37.0693,1000.0
2020-04-23 14:50:00,43.48,43.66,43.48,43.59,1500.0,37.112,37.2656,37.112,37.2059,1500.0
2020-04-23 15:00:00,43.42,43.46,43.42,43.42,600.0,37.0608,37.0949,37.0608,37.0608,600.0
2020-04-23 15:10:00,43.25,43.29,43.2,43.2,1600.0,36.9157,36.9498,36.873,36.873,1600.0
2020-04-23 15:20:00,43.15,43.44,43.15,43.43,1850.0,36.8303,37.0779,36.8303,37.0693,1850.0
2020-04-23 15:30:00,43.3,43.44,43.28,43.43,3366.0,36.9584,37.0779,36.9413,37.0693,3366.0
2020-04-23 15:40:00,43.5,43.53,43.36,43.5,2800.0,37.1291,37.1547,37.0096,37.1291,2800.0
2020-04-23 15:50:00,43.38,43.38,43.05,43.1,5250.0,37.0266,37.0266,36.745,36.7877,5250.0
2020-04-24 09:30:00,43.16,43.74,42.93,43.71,3502.0,36.8389,37.3339,36.6426,37.3083,3502.0
2020-04-24 09:40:00,43.83,43.83,43.49,43.66,3683.0,37.4107,37.4107,37.1205,37.2656,3683.0
2020-04-24 09:50:00,43.56,43.71,43.51,43.52,2200.0,37.1803,37.3083,37.1376,37.1461,2200.0
2020-04-24 10:00:00,43.59,43.85,43.37,43.37,4430.0,37.2059,37.4278,37.0181,37.0181,4430.0
2020-04-24 10:10:00,43.43,43.47,43.25,43.25,3400.0,37.0693,37.1035,36.9157,36.9157,3400.0
2020-04-24 10:20:00,43.26,43.34,43.2,43.25,2000.0,36.9242,36.9925,36.873,36.9157,2000.0
2020-04-24 10:30:00,43.19,43.5,43.12,43.46,5505.0,36.8645,37.1291,36.8047,37.0949,5505.0
2020-04-24 10:40:00,43.51,43.58,43.43,43.47,900.0,37.1376,37.1974,37.0693,37.1035,900.0
2020-04-24 10:50:00,43.56,43.65,43.41,43.41,1695.0,37.1803,37.2571,37.0523,37.0523,1695.0
2020-04-24 11:00:00,43.41,43.41,43.13,43.13,2100.0,37.0523,37.0523,36.8133,36.8133,2100.0
2020-04-24 11:10:00,42.98,43.07,42.83,43.07,1300.0,36.6852,36.762,36.5572,36.762,1300.0
2020-04-24 11:20:00,43.11,43.21,42.99,42.99,1300.0,36.7962,36.8815,36.6938,36.6938,1300.0
2020-04-24 11:30:00,42.98,43.1,42.87,43.1,900.0,36.6852,36.7877,36.5913,36.7877,900.0
2020-04-24 11:40:00,43.09,43.12,43.06,43.11,900.0,36.7791,36.8047,36.7535,36.7962,900.0
2020-04-24 11:50:00,43.08,43.08,43.01,43.01,400.0,36.7706,36.7706,36.7108,36.7108,400.0
2020-04-24 12:00:00,42.93,42.93,42.93,42.93,100.0,36.6426,36.6426,36.6426,36.6426,100.0
2020-04-24 12:10:00,42.8,42.92,42.8,42.85,1200.0,36.5316,36.634,36.5316,36.5743,1200.0
2020-04-24 12:20:00,42.72,42.77,42.72,42.77,200.0,36.4633,36.506,36.4633,36.506,200.0
2020-04-24 12:30:00,42.8,42.83,42.75,42.75,900.0,36.5316,36.5572,36.4889,36.4889,900.0
2020-04-24 12:40:00,42.88,43.04,42.88,43.0,3579.0,36.5999,36.7364,36.5999,36.7023,3579.0
2020-04-24 12:50:00,42.92,42.95,42.88,42.88,433.0,36.634,36.6596,36.5999,36.5999,433.0
2020-04-24 13:00:00,42.88,42.88,42.7,42.74,1735.0,36.5999,36.5999,36.4462,36.4804,1735.0
2020-04-24 13:10:00,42.76,42.88,42.75,42.87,1300.0,36.4974,36.5999,36.4889,36.5913,1300.0
2020-04-24 13:20:00,42.87,42.89,42.83,42.89,700.0,36.5913,36.6084,36.5572,36.6084,700.0
2020-04-24 13:30:00,43.12,43.24,43.12,43.24,400.0,36.8047,36.9071,36.8047,36.9071,400.0
2020-04-24 13:40:00,43.43,43.55,43.43,43.55,400.0,37.0693,37.1717,37.0693,37.1717,400.0
2020-04-24 13:50:00,43.56,43.62,43.49,43.62,3609.0,37.1803,37.2315,37.1205,37.2315,3609.0
2020-04-24 14:00:00,43.58,43.58,43.48,43.53,1124.0,37.1974,37.1974,37.112,37.1547,1124.0
2020-04-24 14:10:00,43.52,43.6,43.47,43.55,2325.0,37.1461,37.2144,37.1035,37.1717,2325.0
2020-04-24 14:20:00,43.5,43.5,43.45,43.46,743.0,37.1291,37.1291,37.0864,37.0949,743.0
2020-04-24 14:30:00,43.6,43.6,43.58,43.6,771.0,37.2144,37.2144,37.1974,37.2144,771.0
2020-04-24 14:40:00,43.65,43.71,43.64,43.64,1977.0,37.2571,37.3083,37.2486,37.2486,1977.0
2020-04-24 14:50:00,43.65,43.77,43.58,43.77,2561.0,37.2571,37.3595,37.1974,37.3595,2561.0
2020-04-24 15:00:00,43.75,43.91,43.65,43.87,3803.0,37.3425,37.479,37.2571,37.4449,3803.0
2020-04-24 15:10:00,43.89,44.0,43.85,43.97,3138.0,37.462,37.5558,37.4278,37.5302,3138.0
2020-04-24 15:20:00,43.97,44.1,43.91,44.07,4679.0,37.5302,37.6412,37.479,37.6156,4679.0
2020-04-24 15:30:00,44.06,44.08,44.0,44.07,38317.0,37.6071,37.6241,37.5558,37.6156,38317.0
2020-04-24 15:40:00,44.08,44.12,44.03,44.07,7244.0,37.6241,37.6583,37.5814,37.6156,7244.0
2020-04-24 15:50:00,44.05,44.06,43.82,44.06,23205.0,37.5985,37.6071,37.4022,37.6071,23205.0
2020-04-27 09:30:00,44.32,45.3,44.31,45.3,1200.0,37.829,38.6654,37.8204,38.6654,1200.0
2020-04-27 09:40:00,45.16,45.24,45.04,45.16,1000.0,38.5459,38.6142,38.4435,38.5459,1000.0
2020-04-27 09:50:00,45.17,45.54,45.17,45.54,4000.0,38.5545,38.8703,38.5545,38.8703,4000.0
2020-04-27 10:00:00,45.33,45.36,45.0,45.08,5800.0,38.6911,38.7167,38.4094,38.4777,5800.0
2020-04-27 10:10:00,45.05,45.21,45.05,45.19,1109.0,38.4521,38.5886,38.4521,38.5716,1109.0
2020-04-27 10:20:00,45.39,45.42,45.02,45.1,2002.0,38.7423,38.7679,38.4265,38.4947,2002.0
2020-04-27 10:30:00,45.14,45.21,45.09,45.11,2995.0,38.5289,38.5886,38.4862,38.5033,2995.0
2020-04-27 10:40:00,45.08,45.36,45.06,45.36,1750.0,38.4777,38.7167,38.4606,38.7167,1750.0
2020-04-27 10:50:00,45.44,45.5,45.33,45.33,1248.0,38.7849,38.8362,38.6911,38.6911,1248.0
2020-04-27 11:00:00,45.44,45.44,45.06,45.32,1866.0,38.7849,38.7849,38.4606,38.6825,1866.0
2020-04-27 11:10:00,45.12,45.21,45.12,45.19,1500.0,38.5118,38.5886,38.5118,38.5716,1500.0
2020-04-27 11:20:00,45.24,45.24,45.07,45.15,1279.0,38.6142,38.6142,38.4691,38.5374,1279.0
2020-04-27 11:30:00,45.16,45.47,45.14,45.46,10640.0,38.5459,38.8105,38.5289,38.802,10640.0
2020-04-27 11:40:00,45.46,45.46,45.25,45.25,1307.0,38.802,38.802,38.6228,38.6228,1307.0
2020-04-27 11:50:00,45.38,45.58,45.38,45.58,13151.0,38.7337,38.9044,38.7337,38.9044,13151.0
2020-04-27 12:00:00,45.49,45.76,45.43,45.76,2658.0,38.8276,39.0581,38.7764,39.0581,2658.0
2020-04-27 12:10:00,45.79,45.88,45.74,45.8,1600.0,39.0837,39.1605,39.041,39.0922,1600.0
2020-04-27 12:20:00,45.84,46.0,45.77,46.0,1561.0,39.1264,39.2629,39.0666,39.2629,1561.0
2020-04-27 12:30:00,46.05,46.24,46.05,46.2,915.0,39.3056,39.4678,39.3056,39.4336,915.0
2020-04-27 12:40:00,46.19,46.33,46.19,46.27,1500.0,39.4251,39.5446,39.4251,39.4934,1500.0
2020-04-27 12:50:00,46.3,46.45,46.24,46.45,3500.0,39.519,39.647,39.4678,39.647,3500.0
2020-04-27 13:00:00,46.42,46.42,46.15,46.15,823.0,39.6214,39.6214,39.391,39.391,823.0
2020-04-27 13:10:00,46.16,46.17,45.83,45.83,2700.0,39.3995,39.408,39.1178,39.1178,2700.0
2020-04-27 13:20:00,45.99,45.99,45.81,45.85,700.0,39.2544,39.2544,39.1008,39.1349,700.0
2020-04-27 13:30:00,45.89,45.93,45.8,45.84,1600.0,39.169,39.2032,39.0922,39.1264,1600.0
2020-04-27 13:40:00,45.9,45.9,45.86,45.86,400.0,39.1776,39.1776,39.1434,39.1434,400.0
2020-04-27 13:50:00,45.95,46.03,45.95,46.0,1401.0,39.2202,39.2885,39.2202,39.2629,1401.0
2020-04-27 14:00:00,46.03,46.08,46.03,46.06,800.0,39.2885,39.3312,39.2885,39.3141,800.0
2020-04-27 14:10:00,46.1,46.11,46.03,46.08,1030.0,39.3483,39.3568,39.2885,39.3312,1030.0
2020-04-27 14:20:00,46.13,46.19,46.08,46.19,1784.0,39.3739,39.4251,39.3312,39.4251,1784.0
2020-04-27 14:30:00,46.16,46.29,46.13,46.18,1400.0,39.3995,39.5105,39.3739,39.4166,1400.0
2020-04-27 14:40:00,46.14,46.32,46.14,46.32,1100.0,39.3824,39.5361,39.3824,39.5361,1100.0
2020-04-27 14:50:00,46.29,46.35,46.27,46.27,2769.0,39.5105,39.5617,39.4934,39.4934,2769.0
2020-04-27 15:00:00,46.25,46.28,46.15,46.19,1700.0,39.4763,39.5019,39.391,39.4251,1700.0
2020-04-27 15:10:00,46.2,46.26,46.08,46.19,2650.0,39.4336,39.4848,39.3312,39.4251,2650.0
2020-04-27 15:20:00,46.17,46.21,46.05,46.05,2300.0,39.408,39.4422,39.3056,39.3056,2300.0
2020-04-27 15:30:00,46.07,46.13,46.02,46.08,3624.0,39.3227,39.3739,39.28,39.3312,3624.0
2020-04-27 15:40:00,46.0,46.02,45.89,45.97,5207.0,39.2629,39.28,39.169,39.2373,5207.0
2020-04-27 15:50:00,45.94,46.01,45.85,45.99,7240.0,39.2117,39.2715,39.1349,39.2544,7240.0
2020-04-28 09:30:00,48.6,48.91,47.96,47.96,10100.0,41.4821,41.7467,40.9359,40.9359,10100.0
2020-04-28 09:40:00,48.04,48.23,47.83,47.85,2275.0,41.0041,41.1663,40.8249,40.842,2275.0
2020-04-28 09:50:00,47.86,48.29,47.86,47.91,5915.0,40.8505,41.2175,40.8505,40.8932,5915.0
2020-04-28 10:00:00,47.97,48.08,47.63,48.05,3800.0,40.9444,41.0383,40.6542,41.0127,3800.0
2020-04-28 10:10:00,48.12,48.39,48.0,48.16,7000.0,41.0724,41.3029,40.97,41.1066,7000.0
2020-04-28 10:20:00,48.03,48.09,47.47,47.47,4300.0,40.9956,41.0468,40.5176,40.5176,4300.0
2020-04-28 10:30:00,47.6,47.85,47.46,47.85,3600.0,40.6286,40.842,40.5091,40.842,3600.0
2020-04-28 10:40:00,47.91,47.93,47.45,47.58,800.0,40.8932,40.9103,40.5006,40.6115,800.0
2020-04-28 10:50:00,47.4,47.4,46.58,46.58,2127.0,40.4579,40.4579,39.758,39.758,2127.0
2020-04-28 11:00:00,46.49,47.14,46.49,47.08,2604.0,39.6812,40.236,39.6812,40.1847,2604.0
2020-04-28 11:10:00,47.14,47.29,46.97,47.17,2600.0,40.236,40.364,40.0909,40.2616,2600.0
2020-04-28 11:20:00,47.19,47.42,47.13,47.4,3439.0,40.2786,40.475,40.2274,40.4579,3439.0
2020-04-28 11:30:00,47.35,47.65,47.35,47.48,3000.0,40.4152,40.6713,40.4152,40.5262,3000.0
2020-04-28 11:40:00,47.45,47.87,47.43,47.83,1100.0,40.5006,40.859,40.4835,40.8249,1100.0
2020-04-28 11:50:00,47.82,47.97,47.77,47.91,2497.0,40.8164,40.9444,40.7737,40.8932,2497.0
2020-04-28 12:00:00,47.93,48.03,47.77,48.03,3344.0,40.9103,40.9956,40.7737,40.9956,3344.0
2020-04-28 12:10:00,48.05,48.15,47.78,47.9,5385.0,41.0127,41.098,40.7822,40.8847,5385.0
2020-04-28 12:20:00,47.94,48.14,47.93,48.08,3403.0,40.9188,41.0895,40.9103,41.0383,3403.0
2020-04-28 12:30:00,48.06,48.15,48.06,48.15,700.0,41.0212,41.098,41.0212,41.098,700.0
2020-04-28 12:40:00,48.13,48.26,48.1,48.26,700.0,41.081,41.1919,41.0554,41.1919,700.0
2020-04-28 12:50:00,48.24,48.63,48.24,48.63,1400.0,41.1749,41.5077,41.1749,41.5077,1400.0
2020-04-28 13:00:00,48.64,48.75,48.58,48.73,2439.0,41.5163,41.6102,41.4651,41.5931,2439.0
2020-04-28 13:10:00,48.78,48.8,48.71,48.74,3600.0,41.6358,41.6528,41.576,41.6016,3600.0
2020-04-28 13:20:00,48.81,48.95,48.77,48.95,900.0,41.6614,41.7809,41.6272,41.7809,900.0
2020-04-28 13:30:00,48.91,49.0,48.86,48.99,1621.0,41.7467,41.8235,41.7041,41.815,1621.0
2020-04-28 13:40:00,48.98,49.11,48.96,49.0,1500.0,41.8065,41.9174,41.7894,41.8235,1500.0
2020-04-28 13:50:00,48.99,48.99,48.71,48.71,2700.0,41.815,41.815,41.576,41.576,2700.0
2020-04-28 14:00:00,48.83,48.98,48.76,48.91,1900.0,41.6784,41.8065,41.6187,41.7467,1900.0
2020-04-28 14:10:00,48.96,49.02,48.92,48.93,2000.0,41.7894,41.8406,41.7553,41.7638,2000.0
2020-04-28 14:20:00,48.97,49.08,48.96,49.06,8202.0,41.7979,41.8918,41.7894,41.8748,8202.0
2020-04-28 14:30:00,49.16,49.16,48.97,48.98,2200.0,41.9601,41.9601,41.7979,41.8065,2200.0
2020-04-28 14:40:00,49.1,49.21,49.06,49.2,1320.0,41.9089,42.0028,41.8748,41.9943,1320.0
2020-04-28 14:50:00,49.29,49.31,49.12,49.15,1600.0,42.0711,42.0881,41.926,41.9516,1600.0
2020-04-28 15:00:00,49.11,49.19,48.95,48.95,3900.0,41.9174,41.9857,41.7809,41.7809,3900.0
2020-04-28 15:10:00,48.94,48.99,48.91,48.94,2200.0,41.7723,41.815,41.7467,41.7723,2200.0
2020-04-28 15:20:00,49.01,49.07,48.84,48.9,1400.0,41.8321,41.8833,41.687,41.7382,1400.0
2020-04-28 15:30:00,48.91,48.91,48.72,48.81,2600.0,41.7467,41.7467,41.5846,41.6614,2600.0
2020-04-28 15:40:00,48.83,48.86,48.59,48.61,4500.0,41.6784,41.7041,41.4736,41.4907,4500.0
2020-04-28 15:50:00,48.66,49.05,48.61,49.05,32429.0,41.5333,41.8662,41.4907,41.8662,32429.0
2020-04-29 09:30:00,51.39,51.81,50.83,50.83,5998.0,43.8635,44.222,43.3855,43.3855,5998.0
2020-04-29 09:40:00,50.83,50.83,50.32,50.32,6500.0,43.3855,43.3855,42.9502,42.9502,6500.0
2020-04-29 09:50:00,50.21,50.24,49.96,50.09,3800.0,42.8563,42.8819,42.643,42.7539,3800.0
2020-04-29 10:00:00,50.18,50.18,49.41,49.41,5571.0,42.8307,42.8307,42.1735,42.1735,5571.0
2020-04-29 10:10:00,49.36,49.43,49.26,49.4,3903.0,42.1308,42.1906,42.0455,42.165,3903.0
2020-04-29 10:20:00,49.41,49.61,49.4,49.6,3995.0,42.1735,42.3442,42.165,42.3357,3995.0
2020-04-29 10:30:00,49.8,50.21,49.8,50.21,1300.0,42.5064,42.8563,42.5064,42.8563,1300.0
2020-04-29 10:40:00,50.34,50.77,50.34,50.77,1700.0,42.9673,43.3343,42.9673,43.3343,1700.0
2020-04-29 10:50:00,50.73,51.05,50.73,51.05,500.0,43.3002,43.5733,43.3002,43.5733,500.0
2020-04-29 11:00:00,51.15,51.2,50.9,50.93,3806.0,43.6587,43.7013,43.4453,43.4709,3806.0
2020-04-29 11:10:00,51.08,51.09,50.91,51.09,1000.0,43.5989,43.6075,43.4538,43.6075,1000.0
2020-04-29 11:20:00,51.18,51.54,51.18,51.54,3500.0,43.6843,43.9915,43.6843,43.9915,3500.0
2020-04-29 11:30:00,51.57,51.57,51.45,51.51,2000.0,44.0172,44.0172,43.9147,43.9659,2000.0
2020-04-29 11:40:00,51.49,51.56,51.3,51.35,2000.0,43.9489,44.0086,43.7867,43.8294,2000.0
2020-04-29 11:50:00,51.39,51.63,51.39,51.61,1340.0,43.8635,44.0684,43.8635,44.0513,1340.0
2020-04-29 12:00:00,51.7,51.77,51.69,51.75,2000.0,44.1281,44.1879,44.1196,44.1708,2000.0
2020-04-29 12:10:00,51.7,51.79,51.62,51.72,900.0,44.1281,44.2049,44.0598,44.1452,900.0
2020-04-29 12:20:00,51.76,52.0,51.7,52.0,4050.0,44.1793,44.3842,44.1281,44.3842,4050.0
2020-04-29 12:30:00,51.94,52.17,51.83,52.17,2851.0,44.333,44.5293,44.2391,44.5293,2851.0
2020-04-29 12:40:00,52.21,52.49,52.14,52.46,4300.0,44.5634,44.8024,44.5037,44.7768,4300.0
2020-04-29 12:50:00,52.49,52.63,52.28,52.53,4881.0,44.8024,44.9219,44.6232,44.8366,4881.0
2020-04-29 13:00:00,52.53,52.69,52.5,52.69,1700.0,44.8366,44.9731,44.8109,44.9731,1700.0
2020-04-29 13:10:00,52.76,52.85,52.57,52.64,1600.0,45.0329,45.1097,44.8707,44.9304,1600.0
2020-04-29 13:20:00,52.65,52.73,52.54,52.7,1600.0,44.939,45.0073,44.8451,44.9817,1600.0
2020-04-29 13:30:00,52.7,52.7,52.42,52.61,2200.0,44.9817,44.9817,44.7427,44.9048,2200.0
2020-04-29 13:40:00,52.63,52.63,52.4,52.47,1372.0,44.9219,44.9219,44.7256,44.7853,1372.0
2020-04-29 13:50:00,52.58,52.59,52.1,52.1,1499.0,44.8792,44.8878,44.4695,44.4695,1499.0
2020-04-29 14:00:00,52.16,52.17,52.01,52.17,1700.0,44.5207,44.5293,44.3927,44.5293,1700.0
2020-04-29 14:10:00,52.17,52.53,52.08,52.41,11556.0,44.5293,44.8366,44.4525,44.7341,11556.0
2020-04-29 14:20:00,52.46,52.72,52.43,52.64,1504.0,44.7768,44.9987,44.7512,44.9304,1504.0
2020-04-29 14:30:00,52.77,52.81,52.59,52.81,3788.0,45.0414,45.0755,44.8878,45.0755,3788.0
2020-04-29 14:40:00,52.81,52.95,52.78,52.81,1600.0,45.0755,45.195,45.0499,45.0755,1600.0
2020-04-29 14:50:00,52.79,52.79,52.67,52.7,1883.0,45.0585,45.0585,44.956,44.9817,1883.0
2020-04-29 15:00:00,52.8,52.8,52.66,52.66,2998.0,45.067,45.067,44.9475,44.9475,2998.0
2020-04-29 15:10:00,52.68,52.69,52.28,52.29,5200.0,44.9646,44.9731,44.6232,44.6317,5200.0
2020-04-29 15:20:00,52.31,52.56,52.31,52.47,3400.0,44.6488,44.8622,44.6488,44.7853,3400.0
2020-04-29 15:30:00,52.46,52.68,52.39,52.68,3600.0,44.7768,44.9646,44.7171,44.9646,3600.0
2020-04-29 15:40:00,52.64,52.72,52.51,52.55,8025.0,44.9304,44.9987,44.8195,44.8536,8025.0
2020-04-29 15:50:00,52.39,52.66,52.39,52.59,14813.0,44.7171,44.9475,44.7171,44.8878,14813.0
2020-04-30 09:30:00,49.94,50.52,49.94,49.99,1066.0,42.6259,43.1209,42.6259,42.6686,1066.0
2020-04-30 09:40:00,49.97,50.43,49.93,50.42,670.0,42.6515,43.0441,42.6173,43.0356,670.0
2020-04-30 09:50:00,50.31,50.55,50.29,50.48,4231.0,42.9417,43.1465,42.9246,43.0868,4231.0
2020-04-30 10:00:00,50.63,50.63,50.11,50.46,7923.0,43.2148,43.2148,42.771,43.0697,7923.0
2020-04-30 10:10:00,50.4,50.76,50.37,50.74,8272.0,43.0185,43.3258,42.9929,43.3087,8272.0
2020-04-30 10:20:00,50.81,50.96,50.66,50.95,6376.0,43.3685,43.4965,43.2404,43.488,6376.0
2020-04-30 10:30:00,50.97,51.15,50.96,51.05,4108.0,43.505,43.6587,43.4965,43.5733,4108.0
2020-04-30 10:40:00,51.05,51.05,50.55,50.55,5277.0,43.5733,43.5733,43.1465,43.1465,5277.0
2020-04-30 10:50:00,50.6,50.71,50.36,50.43,7044.0,43.1892,43.2831,42.9844,43.0441,7044.0
2020-04-30 11:00:00,50.43,50.56,50.07,50.27,5394.0,43.0441,43.1551,42.7368,42.9075,5394.0
2020-04-30 11:10:00,50.27,50.46,50.27,50.38,4403.0,42.9075,43.0697,42.9075,43.0014,4403.0
2020-04-30 11:20:00,50.25,50.43,50.2,50.43,5085.0,42.8905,43.0441,42.8478,43.0441,5085.0
2020-04-30 11:30:00,50.37,50.45,50.3,50.43,5485.0,42.9929,43.0612,42.9332,43.0441,5485.0
2020-04-30 11:40:00,50.43,50.43,50.25,50.31,4100.0,43.0441,43.0441,42.8905,42.9417,4100.0
2020-04-30 11:50:00,50.35,50.35,50.07,50.2,2899.0,42.9758,42.9758,42.7368,42.8478,2899.0
2020-04-30 12:00:00,50.16,50.23,49.91,50.11,14837.0,42.8137,42.8734,42.6003,42.771,14837.0
2020-04-30 12:10:00,50.13,50.34,50.11,50.25,4645.0,42.7881,42.9673,42.771,42.8905,4645.0
2020-04-30 12:20:00,50.28,50.28,50.19,50.23,2650.0,42.9161,42.9161,42.8393,42.8734,2650.0
2020-04-30 12:30:00,50.25,50.33,50.14,50.32,5200.0,42.8905,42.9588,42.7966,42.9502,5200.0
2020-04-30 12:40:00,50.33,50.61,50.32,50.34,5822.0,42.9588,43.1978,42.9502,42.9673,5822.0
2020-04-30 12:50:00,50.43,50.53,50.41,50.41,2689.0,43.0441,43.1295,43.027,43.027,2689.0
2020-04-30 13:00:00,50.38,50.45,50.25,50.39,3018.0,43.0014,43.0612,42.8905,43.01,3018.0
2020-04-30 13:10:00,50.4,50.65,50.4,50.56,2200.0,43.0185,43.2319,43.0185,43.1551,2200.0
2020-04-30 13:20:00,50.61,50.64,50.51,50.58,3973.0,43.1978,43.2234,43.1124,43.1721,3973.0
2020-04-30 13:30:00,50.56,50.6,50.51,50.6,4107.0,43.1551,43.1892,43.1124,43.1892,4107.0
2020-04-30 13:40:00,50.58,50.58,50.5,50.53,2968.0,43.1721,43.1721,43.1039,43.1295,2968.0
2020-04-30 13:50:00,50.65,50.65,50.48,50.58,2567.0,43.2319,43.2319,43.0868,43.1721,2567.0
2020-04-30 14:00:00,50.55,50.66,50.39,50.44,4321.0,43.1465,43.2404,43.01,43.0527,4321.0
2020-04-30 14:10:00,50.49,50.51,50.39,50.47,4000.0,43.0953,43.1124,43.01,43.0783,4000.0
2020-04-30 14:20:00,50.48,50.55,50.46,50.51,2370.0,43.0868,43.1465,43.0697,43.1124,2370.0
2020-04-30 14:30:00,50.51,50.72,50.48,50.5,2998.0,43.1124,43.2916,43.0868,43.1039,2998.0
2020-04-30 14:40:00,50.5,50.56,50.46,50.53,3136.0,43.1039,43.1551,43.0697,43.1295,3136.0
2020-04-30 14:50:00,50.55,50.61,50.51,50.61,4498.0,43.1465,43.1978,43.1124,43.1978,4498.0
2020-04-30 15:00:00,50.64,50.76,50.62,50.67,4924.0,43.2234,43.3258,43.2063,43.249,4924.0
2020-04-30 15:10:00,50.64,50.81,50.62,50.73,4762.0,43.2234,43.3685,43.2063,43.3002,4762.0
2020-04-30 15:20:00,50.7,50.78,50.63,50.78,3226.0,43.2746,43.3429,43.2148,43.3429,3226.0
2020-04-30 15:30:00,50.75,50.83,50.75,50.83,3938.0,43.3172,43.3855,43.3172,43.3855,3938.0
2020-04-30 15:40:00,50.83,51.08,50.8,50.97,11580.0,43.3855,43.5989,43.3599,43.505,11580.0
2020-04-30 15:50:00,51.01,51.51,51.01,51.26,21925.0,43.5392,43.9659,43.5392,43.7526,21925.0
2020-05-01 09:30:00,48.51,48.7,48.27,48.66,1645.0,41.4053,41.5675,41.2005,41.5333,1645.0
2020-05-01 09:40:00,48.59,48.67,48.14,48.38,6054.0,41.4736,41.5419,41.0895,41.2944,6054.0
2020-05-01 09:50:00,48.36,48.44,47.81,47.98,3450.0,41.2773,41.3456,40.8078,40.9529,3450.0
2020-05-01 10:00:00,47.95,47.95,47.5,47.78,3527.0,40.9273,40.9273,40.5432,40.7822,3527.0
2020-05-01 10:10:00,47.71,47.96,47.69,47.81,2700.0,40.7225,40.9359,40.7054,40.8078,2700.0
2020-05-01 10:20:00,47.78,47.93,47.77,47.79,1381.0,40.7822,40.9103,40.7737,40.7908,1381.0
2020-05-01 10:30:00,47.9,48.25,47.9,48.18,3707.0,40.8847,41.1834,40.8847,41.1236,3707.0
2020-05-01 10:40:00,48.08,48.19,47.99,47.99,6100.0,41.0383,41.1322,40.9615,40.9615,6100.0
2020-05-01 10:50:00,47.99,48.01,47.85,47.85,1800.0,40.9615,40.9785,40.842,40.842,1800.0
2020-05-01 11:00:00,47.78,47.88,47.77,47.88,1200.0,40.7822,40.8676,40.7737,40.8676,1200.0
2020-05-01 11:10:00,47.81,47.91,47.81,47.84,2206.0,40.8078,40.8932,40.8078,40.8334,2206.0
2020-05-01 11:20:00,47.83,47.89,47.75,47.89,2037.0,40.8249,40.8761,40.7566,40.8761,2037.0
2020-05-01 11:30:00,47.85,47.89,47.67,47.7,800.0,40.842,40.8761,40.6883,40.7139,800.0
2020-05-01 11:40:00,47.56,47.57,47.36,47.36,4502.0,40.5944,40.603,40.4237,40.4237,4502.0
2020-05-01 11:50:00,47.35,47.38,47.15,47.38,1510.0,40.4152,40.4408,40.2445,40.4408,1510.0
2020-05-01 12:00:00,47.41,47.57,47.25,47.49,2200.0,40.4664,40.603,40.3299,40.5347,2200.0
2020-05-01 12:10:00,47.56,47.77,47.56,47.6,800.0,40.5944,40.7737,40.5944,40.6286,800.0
2020-05-01 12:20:00,47.62,47.62,47.45,47.53,1500.0,40.6457,40.6457,40.5006,40.5688,1500.0
2020-05-01 12:30:00,47.4,47.52,47.35,47.52,4122.0,40.4579,40.5603,40.4152,40.5603,4122.0
2020-05-01 12:40:00,47.48,47.56,47.44,47.45,7425.0,40.5262,40.5944,40.492,40.5006,7425.0
2020-05-01 12:50:00,47.46,47.49,47.23,47.25,6667.0,40.5091,40.5347,40.3128,40.3299,6667.0
2020-05-01 13:00:00,47.26,47.56,47.26,47.3,7376.0,40.3384,40.5944,40.3384,40.3725,7376.0
2020-05-01 13:10:00,47.25,47.37,47.25,47.25,11553.0,40.3299,40.4323,40.3299,40.3299,11553.0
2020-05-01 13:20:00,47.25,47.35,47.18,47.35,6686.0,40.3299,40.4152,40.2701,40.4152,6686.0
2020-05-01 13:30:00,47.37,47.53,47.33,47.33,8204.0,40.4323,40.5688,40.3981,40.3981,8204.0
2020-05-01 13:40:00,47.32,47.37,47.2,47.22,2355.0,40.3896,40.4323,40.2872,40.3042,2355.0
2020-05-01 13:50:00,47.21,47.39,47.21,47.35,1200.0,40.2957,40.4493,40.2957,40.4152,1200.0
2020-05-01 14:00:00,47.38,47.66,47.38,47.61,1200.0,40.4408,40.6798,40.4408,40.6371,1200.0
2020-05-01 14:10:00,47.59,47.62,47.57,47.62,824.0,40.6201,40.6457,40.603,40.6457,824.0
2020-05-01 14:20:00,47.69,47.69,47.65,47.67,402.0,40.7054,40.7054,40.6713,40.6883,402.0
2020-05-01 14:30:00,47.64,47.67,47.63,47.67,774.0,40.6627,40.6883,40.6542,40.6883,774.0
2020-05-01 14:40:00,47.65,47.71,47.58,47.63,1500.0,40.6713,40.7225,40.6115,40.6542,1500.0
2020-05-01 14:50:00,47.56,47.63,47.45,47.45,1800.0,40.5944,40.6542,40.5006,40.5006,1800.0
2020-05-01 15:00:00,47.45,47.52,47.25,47.37,2492.0,40.5006,40.5603,40.3299,40.4323,2492.0
2020-05-01 15:10:00,47.36,47.56,47.36,47.45,1304.0,40.4237,40.5944,40.4237,40.5006,1304.0
2020-05-01 15:20:00,47.51,47.51,47.31,47.31,1417.0,40.5518,40.5518,40.3811,40.3811,1417.0
2020-05-01 15:30:00,47.32,47.32,46.95,46.97,5267.0,40.3896,40.3896,40.0738,40.0909,5267.0
2020-05-01 15:40:00,47.19,47.3,47.14,47.28,6763.0,40.2786,40.3725,40.236,40.3555,6763.0
2020-05-01 15:50:00,47.17,47.32,47.08,47.27,7346.0,40.2616,40.3896,40.1847,40.3469,7346.0
2020-05-04 09:30:00,46.37,46.37,45.82,46.2,2200.0,39.5787,39.5787,39.1093,39.4336,2200.0
2020-05-04 09:40:00,46.48,47.18,46.48,46.98,1800.0,39.6726,40.2701,39.6726,40.0994,1800.0
2020-05-04 09:50:00,46.9,47.2,46.9,47.2,4200.0,40.0311,40.2872,40.0311,40.2872,4200.0
2020-05-04 10:00:00,47.22,47.33,47.01,47.01,1300.0,40.3042,40.3981,40.125,40.125,1300.0
2020-05-04 10:10:00,47.09,47.58,46.99,47.56,1454.0,40.1933,40.6115,40.1079,40.5944,1454.0
2020-05-04 10:20:00,47.47,47.47,47.09,47.09,1311.0,40.5176,40.5176,40.1933,40.1933,1311.0
2020-05-04 10:30:00,47.1,47.1,46.78,46.96,1200.0,40.2018,40.2018,39.9287,40.0823,1200.0
2020-05-04 10:40:00,47.1,47.1,46.78,46.96,1200.0,40.2018,40.2018,39.9287,40.0823,1200.0
2020-05-04 10:50:00,46.96,46.97,46.77,46.77,1380.0,40.0823,40.0909,39.9202,39.9202,1380.0
2020-05-04 11:00:00,46.69,46.86,46.69,46.84,1300.0,39.8519,39.997,39.8519,39.9799,1300.0
2020-05-04 11:10:00,46.84,47.12,46.84,47.12,900.0,39.9799,40.2189,39.9799,40.2189,900.0
2020-05-04 11:20:00,47.24,47.26,47.09,47.2,1500.0,40.3213,40.3384,40.1933,40.2872,1500.0
2020-05-04 11:30:00,47.13,47.2,47.05,47.18,635.0,40.2274,40.2872,40.1591,40.2701,635.0
2020-05-04 11:40:00,47.27,47.29,47.27,47.29,314.0,40.3469,40.364,40.3469,40.364,314.0
2020-05-04 11:50:00,47.34,47.43,47.31,47.31,744.0,40.4067,40.4835,40.3811,40.3811,744.0
2020-05-04 12:00:00,47.3,47.43,47.28,47.43,935.0,40.3725,40.4835,40.3555,40.4835,935.0
2020-05-04 12:10:00,47.4,47.56,47.4,47.44,1000.0,40.4579,40.5944,40.4579,40.492,1000.0
2020-05-04 12:20:00,47.45,47.67,47.45,47.67,300.0,40.5006,40.6883,40.5006,40.6883,300.0
2020-05-04 12:30:00,47.56,47.56,47.41,47.41,500.0,40.5944,40.5944,40.4664,40.4664,500.0
2020-05-04 12:40:00,47.5,47.5,47.5,47.5,100.0,40.5432,40.5432,40.5432,40.5432,100.0
2020-05-04 12:50:00,47.46,47.75,47.46,47.74,1218.0,40.5091,40.7566,40.5091,40.7481,1218.0
2020-05-04 13:00:00,47.48,47.51,47.47,47.47,300.0,40.5262,40.5518,40.5176,40.5176,300.0
2020-05-04 13:10:00,47.5,47.5,47.4,47.46,700.0,40.5432,40.5432,40.4579,40.5091,700.0
2020-05-04 13:20:00,47.42,47.45,47.38,47.45,300.0,40.475,40.5006,40.4408,40.5006,300.0
2020-05-04 13:30:00,47.49,47.57,47.47,47.57,600.0,40.5347,40.603,40.5176,40.603,600.0
2020-05-04 13:40:00,47.65,47.65,47.65,47.65,200.0,40.6713,40.6713,40.6713,40.6713,200.0
2020-05-04 13:50:00,47.65,47.65,47.65,47.65,0.0,40.6713,40.6713,40.6713,40.6713,0.0
2020-05-04 14:00:00,47.74,47.82,47.74,47.8,400.0,40.7481,40.8164,40.7481,40.7993,400.0
2020-05-04 14:10:00,47.84,47.91,47.84,47.91,200.0,40.8334,40.8932,40.8334,40.8932,200.0
2020-05-04 14:20:00,47.92,47.95,47.78,47.78,1400.0,40.9017,40.9273,40.7822,40.7822,1400.0
2020-05-04 14:30:00,47.87,47.87,47.63,47.63,1200.0,40.859,40.859,40.6542,40.6542,1200.0
2020-05-04 14:40:00,47.65,47.79,47.63,47.79,1000.0,40.6713,40.7908,40.6542,40.7908,1000.0
2020-05-04 14:50:00,47.98,48.08,47.9,48.08,1900.0,40.9529,41.0383,40.8847,41.0383,1900.0
2020-05-04 15:00:00,47.98,48.06,47.95,48.06,2893.0,40.9529,41.0212,40.9273,41.0212,2893.0
2020-05-04 15:10:00,48.09,48.3,48.07,48.26,9175.0,41.0468,41.2261,41.0298,41.1919,9175.0
2020-05-04 15:20:00,48.23,48.31,48.09,48.16,6019.0,41.1663,41.2346,41.0468,41.1066,6019.0
2020-05-04 15:30:00,48.13,48.34,48.13,48.27,6472.0,41.081,41.2602,41.081,41.2005,6472.0
2020-05-04 15:40:00,48.29,48.36,48.26,48.34,8226.0,41.2175,41.2773,41.1919,41.2602,8226.0
2020-05-04 15:50:00,48.33,48.33,48.19,48.31,18942.0,41.2517,41.2517,41.1322,41.2346,18942.0
2020-05-05 09:30:00,49.31,49.82,49.29,49.48,1999.0,42.0881,42.5235,42.0711,42.2332,1999.0
2020-05-05 09:40:00,49.13,49.15,48.77,48.97,1900.0,41.9345,41.9516,41.6272,41.7979,1900.0
2020-05-05 09:50:00,48.94,49.51,48.94,49.51,3400.0,41.7723,42.2589,41.7723,42.2589,3400.0
2020-05-05 10:00:00,49.44,49.7,49.42,49.7,500.0,42.1991,42.421,42.182,42.421,500.0
2020-05-05 10:10:00,49.55,49.7,49.3,49.32,2093.0,42.293,42.421,42.0796,42.0967,2093.0
2020-05-05 10:20:00,49.34,49.39,48.89,49.06,2500.0,42.1138,42.1564,41.7297,41.8748,2500.0
2020-05-05 10:30:00,49.04,49.25,49.04,49.13,1809.0,41.8577,42.0369,41.8577,41.9345,1809.0
2020-05-05 10:40:00,49.07,49.22,48.85,48.85,2458.0,41.8833,42.0113,41.6955,41.6955,2458.0
2020-05-05 10:50:00,48.89,49.19,48.74,49.19,4640.0,41.7297,41.9857,41.6016,41.9857,4640.0
2020-05-05 11:00:00,49.04,49.38,48.98,49.37,4000.0,41.8577,42.1479,41.8065,42.1394,4000.0
2020-05-05 11:10:00,49.37,49.4,49.22,49.32,6716.0,42.1394,42.165,42.0113,42.0967,6716.0
2020-05-05 11:20:00,49.23,49.58,49.23,49.58,3100.0,42.0199,42.3186,42.0199,42.3186,3100.0
2020-05-05 11:30:00,49.61,49.81,49.59,49.76,2900.0,42.3442,42.5149,42.3271,42.4722,2900.0
2020-05-05 11:40:00,49.76,49.92,49.69,49.79,5074.0,42.4722,42.6088,42.4125,42.4978,5074.0
2020-05-05 11:50:00,49.73,49.78,49.64,49.71,1800.0,42.4466,42.4893,42.3698,42.4296,1800.0
2020-05-05 12:00:00,49.69,49.79,49.67,49.77,2700.0,42.4125,42.4978,42.3954,42.4808,2700.0
2020-05-05 12:10:00,49.74,49.79,49.72,49.76,1167.0,42.4552,42.4978,42.4381,42.4722,1167.0
2020-05-05 12:20:00,49.83,49.9,49.57,49.6,3550.0,42.532,42.5917,42.3101,42.3357,3550.0
2020-05-05 12:30:00,49.78,49.78,49.44,49.68,6731.0,42.4893,42.4893,42.1991,42.404,6731.0
2020-05-05 12:40:00,49.64,49.64,49.44,49.44,5606.0,42.3698,42.3698,42.1991,42.1991,5606.0
2020-05-05 12:50:00,49.4,49.52,49.4,49.47,2200.0,42.165,42.2674,42.165,42.2247,2200.0
2020-05-05 13:00:00,49.54,49.55,49.36,49.53,5259.0,42.2845,42.293,42.1308,42.2759,5259.0
2020-05-05 13:10:00,49.51,49.51,49.4,49.46,6886.0,42.2589,42.2589,42.165,42.2162,6886.0
2020-05-05 13:20:00,49.43,49.5,49.42,49.45,7122.0,42.1906,42.2503,42.182,42.2076,7122.0
2020-05-05 13:30:00,49.45,49.47,49.42,49.42,2987.0,42.2076,42.2247,42.182,42.182,2987.0
2020-05-05 13:40:00,49.43,49.56,49.43,49.55,15199.0,42.1906,42.3015,42.1906,42.293,15199.0
2020-05-05 13:50:00,49.54,49.67,49.48,49.58,2842.0,42.2845,42.3954,42.2332,42.3186,2842.0
2020-05-05 14:00:00,49.54,49.64,49.48,49.64,1918.0,42.2845,42.3698,42.2332,42.3698,1918.0
2020-05-05 14:10:00,49.62,49.73,49.62,49.64,1600.0,42.3527,42.4466,42.3527,42.3698,1600.0
2020-05-05 14:20:00,49.59,49.59,49.34,49.34,7051.0,42.3271,42.3271,42.1138,42.1138,7051.0
2020-05-05 14:30:00,49.34,49.43,49.24,49.31,37918.0,42.1138,42.1906,42.0284,42.0881,37918.0
2020-05-05 14:40:00,49.34,49.56,49.3,49.43,23134.0,42.1138,42.3015,42.0796,42.1906,23134.0
2020-05-05 14:50:00,49.42,49.48,49.34,49.45,4570.0,42.182,42.2332,42.1138,42.2076,4570.0
2020-05-05 15:00:00,49.36,49.47,49.36,49.47,5973.0,42.1308,42.2247,42.1308,42.2247,5973.0
2020-05-05 15:10:00,49.49,49.49,49.2,49.28,44398.0,42.2418,42.2418,41.9943,42.0625,44398.0
2020-05-05 15:20:00,49.25,49.26,48.85,48.9,29362.0,42.0369,42.0455,41.6955,41.7382,29362.0
2020-05-05 15:30:00,48.83,48.9,48.5,48.56,52943.0,41.6784,41.7382,41.3968,41.448,52943.0
2020-05-05 15:40:00,48.55,48.62,48.23,48.25,39686.0,41.4395,41.4992,41.1663,41.1834,39686.0
2020-05-05 15:50:00,48.26,48.56,48.04,48.2,55711.0,41.1919,41.448,41.0041,41.1407,55711.0
2020-05-06 09:30:00,48.12,48.12,47.32,47.37,2300.0,41.0724,41.0724,40.3896,40.4323,2300.0
2020-05-06 09:40:00,47.45,47.55,47.1,47.55,1909.0,40.5006,40.5859,40.2018,40.5859,1909.0
2020-05-06 09:50:00,47.51,47.55,47.16,47.38,4003.0,40.5518,40.5859,40.253,40.4408,4003.0
2020-05-06 10:00:00,47.31,47.41,47.16,47.26,3196.0,40.3811,40.4664,40.253,40.3384,3196.0
2020-05-06 10:10:00,47.27,47.27,46.74,47.06,6521.0,40.3469,40.3469,39.8945,40.1677,6521.0
2020-05-06 10:20:00,47.25,47.25,47.12,47.12,7367.0,40.3299,40.3299,40.2189,40.2189,7367.0
2020-05-06 10:30:00,47.1,47.16,46.61,46.62,3686.0,40.2018,40.253,39.7836,39.7921,3686.0
2020-05-06 10:40:00,46.65,46.92,46.58,46.77,2215.0,39.8177,40.0482,39.758,39.9202,2215.0
2020-05-06 10:50:00,46.79,46.79,46.35,46.35,2188.0,39.9372,39.9372,39.5617,39.5617,2188.0
2020-05-06 11:00:00,46.42,46.59,46.32,46.35,3299.0,39.6214,39.7665,39.5361,39.5617,3299.0
2020-05-06 11:10:00,46.37,46.37,46.17,46.29,2600.0,39.5787,39.5787,39.408,39.5105,2600.0
2020-05-06 11:20:00,46.28,46.28,45.8,45.99,3700.0,39.5019,39.5019,39.0922,39.2544,3700.0
2020-05-06 11:30:00,45.93,46.12,45.93,46.12,2705.0,39.2032,39.3653,39.2032,39.3653,2705.0
2020-05-06 11:40:00,45.99,46.0,45.55,45.56,3700.0,39.2544,39.2629,38.8788,38.8874,3700.0
2020-05-06 11:50:00,45.57,45.57,45.31,45.56,8534.0,38.8959,38.8959,38.674,38.8874,8534.0
2020-05-06 12:00:00,45.6,45.69,45.48,45.48,8988.0,38.9215,38.9983,38.8191,38.8191,8988.0
2020-05-06 12:10:00,45.51,45.65,45.34,45.65,7193.0,38.8447,38.9642,38.6996,38.9642,7193.0
2020-05-06 12:20:00,45.67,45.71,45.51,45.67,11470.0,38.9813,39.0154,38.8447,38.9813,11470.0
2020-05-06 12:30:00,45.67,45.67,45.48,45.52,7380.0,38.9813,38.9813,38.8191,38.8532,7380.0
2020-05-06 12:40:00,45.48,45.68,45.43,45.67,5163.0,38.8191,38.9898,38.7764,38.9813,5163.0
2020-05-06 12:50:00,45.68,45.97,45.68,45.8,12714.0,38.9898,39.2373,38.9898,39.0922,12714.0
2020-05-06 13:00:00,45.84,45.87,45.64,45.66,6340.0,39.1264,39.152,38.9556,38.9727,6340.0
2020-05-06 13:10:00,45.64,45.64,45.49,45.58,7913.0,38.9556,38.9556,38.8276,38.9044,7913.0
2020-05-06 13:20:00,45.6,45.74,45.45,45.71,6866.0,38.9215,39.041,38.7935,39.0154,6866.0
2020-05-06 13:30:00,45.72,45.83,45.72,45.82,4036.0,39.0239,39.1178,39.0239,39.1093,4036.0
2020-05-06 13:40:00,45.83,45.89,45.81,45.87,4600.0,39.1178,39.169,39.1008,39.152,4600.0
2020-05-06 13:50:00,45.86,45.89,45.82,45.85,7221.0,39.1434,39.169,39.1093,39.1349,7221.0
2020-05-06 14:00:00,45.85,45.85,45.71,45.72,9909.0,39.1349,39.1349,39.0154,39.0239,9909.0
2020-05-06 14:10:00,45.72,45.73,45.47,45.63,11184.0,39.0239,39.0325,38.8105,38.9471,11184.0
2020-05-06 14:20:00,45.66,45.67,45.47,45.51,6433.0,38.9727,38.9813,38.8105,38.8447,6433.0
2020-05-06 14:30:00,45.5,45.62,45.45,45.62,4614.0,38.8362,38.9386,38.7935,38.9386,4614.0
2020-05-06 14:40:00,45.68,46.0,45.67,45.98,4934.0,38.9898,39.2629,38.9813,39.2459,4934.0
2020-05-06 14:50:00,46.0,46.04,45.92,45.92,8710.0,39.2629,39.2971,39.1946,39.1946,8710.0
2020-05-06 15:00:00,45.92,46.07,45.88,46.07,10975.0,39.1946,39.3227,39.1605,39.3227,10975.0
2020-05-06 15:10:00,46.06,46.1,45.93,45.97,16351.0,39.3141,39.3483,39.2032,39.2373,16351.0
2020-05-06 15:20:00,45.98,46.04,45.62,45.62,13849.0,39.2459,39.2971,38.9386,38.9386,13849.0
2020-05-06 15:30:00,45.62,45.72,45.45,45.71,17997.0,38.9386,39.0239,38.7935,39.0154,17997.0
2020-05-06 15:40:00,45.7,45.74,45.56,45.61,22671.0,39.0069,39.041,38.8874,38.93,22671.0
2020-05-06 15:50:00,45.6,45.64,45.24,45.4,73918.0,38.9215,38.9556,38.6142,38.7508,73918.0
2020-05-07 09:30:00,43.3,44.83,42.82,44.71,36851.0,36.9584,38.2643,36.5487,38.1619,36851.0
2020-05-07 09:40:00,44.82,46.53,44.7,46.28,20018.0,38.2557,39.7153,38.1533,39.5019,20018.0
2020-05-07 09:50:00,46.44,46.65,46.02,46.24,16090.0,39.6385,39.8177,39.28,39.4678,16090.0
2020-05-07 10:00:00,46.24,46.24,45.53,45.88,15494.0,39.4678,39.4678,38.8618,39.1605,15494.0
2020-05-07 10:10:00,45.83,45.87,45.31,45.4,5845.0,39.1178,39.152,38.674,38.7508,5845.0
2020-05-07 10:20:00,45.4,45.44,44.97,45.38,9935.0,38.7508,38.7849,38.3838,38.7337,9935.0
2020-05-07 10:30:00,45.52,46.17,45.52,46.17,7633.0,38.8532,39.408,38.8532,39.408,7633.0
2020-05-07 10:40:00,46.23,46.56,45.91,45.95,6107.0,39.4592,39.7409,39.1861,39.2202,6107.0
2020-05-07 10:50:00,45.96,45.96,45.75,45.77,8485.0,39.2288,39.2288,39.0495,39.0666,8485.0
2020-05-07 11:00:00,45.75,45.81,45.51,45.53,3870.0,39.0495,39.1008,38.8447,38.8618,3870.0
2020-05-07 11:10:00,45.65,45.68,45.2,45.36,8295.0,38.9642,38.9898,38.5801,38.7167,8295.0
2020-05-07 11:20:00,45.36,45.36,45.19,45.24,3044.0,38.7167,38.7167,38.5716,38.6142,3044.0
2020-05-07 11:30:00,45.2,45.27,45.15,45.18,2000.0,38.5801,38.6398,38.5374,38.563,2000.0
2020-05-07 11:40:00,45.18,45.6,45.18,45.57,3147.0,38.563,38.9215,38.563,38.8959,3147.0
2020-05-07 11:50:00,45.65,45.8,45.65,45.73,2474.0,38.9642,39.0922,38.9642,39.0325,2474.0
2020-05-07 12:00:00,45.72,45.75,45.15,45.15,2600.0,39.0239,39.0495,38.5374,38.5374,2600.0
2020-05-07 12:10:00,45.06,45.06,44.67,44.89,12219.0,38.4606,38.4606,38.1277,38.3155,12219.0
2020-05-07 12:20:00,44.96,44.99,44.65,44.83,7958.0,38.3752,38.4008,38.1106,38.2643,7958.0
2020-05-07 12:30:00,44.86,45.06,44.83,44.83,5400.0,38.2899,38.4606,38.2643,38.2643,5400.0
2020-05-07 12:40:00,44.8,44.82,44.47,44.47,1800.0,38.2387,38.2557,37.957,37.957,1800.0
2020-05-07 12:50:00,44.45,44.55,44.42,44.47,1999.0,37.9399,38.0253,37.9143,37.957,1999.0
2020-05-07 13:00:00,44.5,44.56,44.31,44.32,3314.0,37.9826,38.0338,37.8204,37.829,3314.0
2020-05-07 13:10:00,44.3,44.41,44.11,44.12,4591.0,37.8119,37.9058,37.6497,37.6583,4591.0
2020-05-07 13:20:00,44.05,44.16,43.94,43.98,2400.0,37.5985,37.6924,37.5046,37.5388,2400.0
2020-05-07 13:30:00,43.96,44.04,43.8,44.02,3297.0,37.5217,37.59,37.3851,37.5729,3297.0
2020-05-07 13:40:00,44.0,44.17,44.0,44.1,3009.0,37.5558,37.7009,37.5558,37.6412,3009.0
2020-05-07 13:50:00,44.02,44.02,43.67,43.67,2901.0,37.5729,37.5729,37.2742,37.2742,2901.0
2020-05-07 14:00:00,43.7,43.7,43.47,43.57,6100.0,37.2998,37.2998,37.1035,37.1888,6100.0
2020-05-07 14:10:00,43.55,43.77,43.55,43.59,4903.0,37.1717,37.3595,37.1717,37.2059,4903.0
2020-05-07 14:20:00,43.54,43.54,42.9,42.9,8011.0,37.1632,37.1632,36.6169,36.6169,8011.0
2020-05-07 14:30:00,42.89,42.97,42.02,42.12,25141.0,36.6084,36.6767,35.8658,35.9512,25141.0
2020-05-07 14:40:00,42.18,42.29,41.78,41.81,27727.0,36.0024,36.0963,35.661,35.6866,27727.0
2020-05-07 14:50:00,41.75,41.94,41.57,41.58,13057.0,35.6354,35.7975,35.4817,35.4903,13057.0
2020-05-07 15:00:00,41.55,41.72,41.47,41.5,37313.0,35.4647,35.6098,35.3964,35.422,37313.0
2020-05-07 15:10:00,41.49,41.7,41.32,41.32,75227.0,35.4135,35.5927,35.2683,35.2683,75227.0
2020-05-07 15:20:00,41.32,41.76,41.31,41.73,52925.0,35.2683,35.6439,35.2598,35.6183,52925.0
2020-05-07 15:30:00,41.72,42.15,41.72,41.97,181356.0,35.6098,35.9768,35.6098,35.8232,181356.0
2020-05-07 15:40:00,41.97,42.0,41.77,41.82,135339.0,35.8232,35.8488,35.6524,35.6951,135339.0
2020-05-07 15:50:00,41.79,42.09,41.79,41.99,149937.0,35.6695,35.9256,35.6695,35.8402,149937.0
2020-05-08 09:30:00,42.07,42.68,40.82,41.23,26500.0,35.9085,36.4292,34.8416,35.1915,26500.0
2020-05-08 09:40:00,41.34,41.93,41.28,41.87,22041.0,35.2854,35.789,35.2342,35.7378,22041.0
2020-05-08 09:50:00,41.91,42.01,41.76,41.91,64854.0,35.7719,35.8573,35.6439,35.7719,64854.0
2020-05-08 10:00:00,41.94,42.09,41.85,41.96,28088.0,35.7975,35.9256,35.7207,35.8146,28088.0
2020-05-08 10:10:00,41.91,42.71,41.91,42.33,46327.0,35.7719,36.4548,35.7719,36.1304,46327.0
2020-05-08 10:20:00,42.43,42.54,42.06,42.2,10154.0,36.2158,36.3097,35.9,36.0195,10154.0
2020-05-08 10:30:00,42.1,42.41,42.06,42.34,5012.0,35.9341,36.1987,35.9,36.139,5012.0
2020-05-08 10:40:00,42.36,42.36,41.86,42.05,6360.0,36.156,36.156,35.7293,35.8914,6360.0
2020-05-08 10:50:00,42.08,42.51,42.07,42.41,8778.0,35.917,36.2841,35.9085,36.1987,8778.0
2020-05-08 11:00:00,42.42,42.89,42.41,42.87,10070.0,36.2072,36.6084,36.1987,36.5913,10070.0
2020-05-08 11:10:00,42.88,43.47,42.86,43.38,12954.0,36.5999,37.1035,36.5828,37.0266,12954.0
2020-05-08 11:20:00,43.3,43.8,43.28,43.37,7758.0,36.9584,37.3851,36.9413,37.0181,7758.0
2020-05-08 11:30:00,43.42,43.45,42.88,43.08,33011.0,37.0608,37.0864,36.5999,36.7706,33011.0
2020-05-08 11:40:00,43.05,43.12,42.85,42.91,16639.0,36.745,36.8047,36.5743,36.6255,16639.0
2020-05-08 11:50:00,42.88,43.18,42.88,43.16,10492.0,36.5999,36.8559,36.5999,36.8389,10492.0
2020-05-08 12:00:00,43.21,43.26,42.94,43.04,5161.0,36.8815,36.9242,36.6511,36.7364,5161.0
2020-05-08 12:10:00,43.08,43.18,42.95,43.04,5797.0,36.7706,36.8559,36.6596,36.7364,5797.0
2020-05-08 12:20:00,43.01,43.15,42.98,43.14,8499.0,36.7108,36.8303,36.6852,36.8218,8499.0
2020-05-08 12:30:00,43.15,43.32,43.15,43.3,5327.0,36.8303,36.9754,36.8303,36.9584,5327.0
2020-05-08 12:40:00,43.26,43.46,43.2,43.44,2357.0,36.9242,37.0949,36.873,37.0779,2357.0
2020-05-08 12:50:00,43.35,43.48,43.3,43.3,4269.0,37.001,37.112,36.9584,36.9584,4269.0
2020-05-08 13:00:00,43.25,43.35,43.14,43.14,5215.0,36.9157,37.001,36.8218,36.8218,5215.0
2020-05-08 13:10:00,43.22,43.56,43.19,43.56,2027.0,36.8901,37.1803,36.8645,37.1803,2027.0
2020-05-08 13:20:00,43.69,43.79,43.54,43.59,4030.0,37.2912,37.3766,37.1632,37.2059,4030.0
2020-05-08 13:30:00,43.61,43.68,43.52,43.53,6013.0,37.223,37.2827,37.1461,37.1547,6013.0
2020-05-08 13:40:00,43.54,43.77,43.36,43.56,11968.0,37.1632,37.3595,37.0096,37.1803,11968.0
2020-05-08 13:50:00,43.53,43.92,43.53,43.91,4788.0,37.1547,37.4876,37.1547,37.479,4788.0
2020-05-08 14:00:00,43.83,44.0,43.77,44.0,14574.0,37.4107,37.5558,37.3595,37.5558,14574.0
2020-05-08 14:10:00,44.03,44.31,44.03,44.31,10841.0,37.5814,37.8204,37.5814,37.8204,10841.0
2020-05-08 14:20:00,44.3,44.34,44.1,44.12,3316.0,37.8119,37.846,37.6412,37.6583,3316.0
2020-05-08 14:30:00,44.15,44.16,43.98,44.03,7338.0,37.6839,37.6924,37.5388,37.5814,7338.0
2020-05-08 14:40:00,44.04,44.14,44.02,44.11,6354.0,37.59,37.6753,37.5729,37.6497,6354.0
2020-05-08 14:50:00,44.08,44.18,44.07,44.11,4322.0,37.6241,37.7095,37.6156,37.6497,4322.0
2020-05-08 15:00:00,44.13,44.3,44.11,44.26,7744.0,37.6668,37.8119,37.6497,37.7778,7744.0
2020-05-08 15:10:00,44.28,44.37,44.23,44.34,11199.0,37.7948,37.8717,37.7522,37.846,11199.0
2020-05-08 15:20:00,44.33,44.34,44.26,44.34,9600.0,37.8375,37.846,37.7778,37.846,9600.0
2020-05-08 15:30:00,44.34,44.64,44.34,44.53,15442.0,37.846,38.1021,37.846,38.0082,15442.0
2020-05-08 15:40:00,44.54,44.64,44.49,44.6,17398.0,38.0168,38.1021,37.9741,38.068,17398.0
2020-05-08 15:50:00,44.65,44.73,44.45,44.49,20134.0,38.1106,38.1789,37.9399,37.9741,20134.0
2020-05-11 09:30:00,43.63,43.84,43.25,43.29,3100.0,37.24,37.4193,36.9157,36.9498,3100.0
2020-05-11 09:40:00,43.2,43.38,42.9,42.9,4800.0,36.873,37.0266,36.6169,36.6169,4800.0
2020-05-11 09:50:00,42.86,43.1,42.79,43.02,5128.0,36.5828,36.7877,36.5231,36.7194,5128.0
2020-05-11 10:00:00,43.04,43.11,42.85,42.96,2300.0,36.7364,36.7962,36.5743,36.6682,2300.0
2020-05-11 10:10:00,42.97,43.15,42.83,43.07,5075.0,36.6767,36.8303,36.5572,36.762,5075.0
2020-05-11 10:20:00,43.02,43.41,43.02,43.37,2673.0,36.7194,37.0523,36.7194,37.0181,2673.0
2020-05-11 10:30:00,43.33,43.67,43.33,43.54,3159.0,36.984,37.2742,36.984,37.1632,3159.0
2020-05-11 10:40:00,43.51,43.61,43.49,43.61,4220.0,37.1376,37.223,37.1205,37.223,4220.0
2020-05-11 10:50:00,43.6,43.79,43.58,43.61,2700.0,37.2144,37.3766,37.1974,37.223,2700.0
2020-05-11 11:00:00,43.67,43.96,43.67,43.94,2898.0,37.2742,37.5217,37.2742,37.5046,2898.0
2020-05-11 11:10:00,43.89,43.9,43.75,43.86,2498.0,37.462,37.4705,37.3425,37.4363,2498.0
2020-05-11 11:20:00,43.82,44.09,43.82,44.09,2100.0,37.4022,37.6327,37.4022,37.6327,2100.0
2020-05-11 11:30:00,44.09,44.35,44.09,44.35,3907.0,37.6327,37.8546,37.6327,37.8546,3907.0
2020-05-11 11:40:00,44.42,44.72,44.38,44.72,3653.0,37.9143,38.1704,37.8802,38.1704,3653.0
2020-05-11 11:50:00,44.76,44.76,44.58,44.7,3196.0,38.2045,38.2045,38.0509,38.1533,3196.0
2020-05-11 12:00:00,44.63,44.63,44.49,44.5,2000.0,38.0936,38.0936,37.9741,37.9826,2000.0
2020-05-11 12:10:00,44.51,44.62,44.51,44.62,3671.0,37.9911,38.085,37.9911,38.085,3671.0
2020-05-11 12:20:00,44.69,44.95,44.69,44.94,2300.0,38.1448,38.3667,38.1448,38.3582,2300.0
2020-05-11 12:30:00,45.0,45.04,44.8,44.8,5299.0,38.4094,38.4435,38.2387,38.2387,5299.0
2020-05-11 12:40:00,44.74,44.75,44.23,44.26,6891.0,38.1875,38.196,37.7522,37.7778,6891.0
2020-05-11 12:50:00,44.21,44.22,44.0,44.02,3800.0,37.7351,37.7436,37.5558,37.5729,3800.0
2020-05-11 13:00:00,43.95,44.0,43.87,43.92,4732.0,37.5132,37.5558,37.4449,37.4876,4732.0
2020-05-11 13:10:00,43.92,43.92,43.69,43.75,2798.0,37.4876,37.4876,37.2912,37.3425,2798.0
2020-05-11 13:20:00,43.72,43.79,43.7,43.72,3900.0,37.3168,37.3766,37.2998,37.3168,3900.0
2020-05-11 13:30:00,43.72,43.79,43.72,43.78,3476.0,37.3168,37.3766,37.3168,37.3681,3476.0
2020-05-11 13:40:00,43.76,43.76,43.62,43.66,2700.0,37.351,37.351,37.2315,37.2656,2700.0
2020-05-11 13:50:00,43.63,43.67,43.37,43.38,3115.0,37.24,37.2742,37.0181,37.0266,3115.0
2020-05-11 14:00:00,43.34,43.35,43.0,43.05,6663.0,36.9925,37.001,36.7023,36.745,6663.0
2020-05-11 14:10:00,43.06,43.08,42.86,42.91,3644.0,36.7535,36.7706,36.5828,36.6255,3644.0
2020-05-11 14:20:00,42.88,42.88,42.48,42.5,5325.0,36.5999,36.5999,36.2585,36.2755,5325.0
2020-05-11 14:30:00,42.49,42.68,42.46,42.68,6089.0,36.267,36.4292,36.2414,36.4292,6089.0
2020-05-11 14:40:00,42.71,42.72,42.56,42.58,3575.0,36.4548,36.4633,36.3267,36.3438,3575.0
2020-05-11 14:50:00,42.59,42.61,42.31,42.48,5497.0,36.3523,36.3694,36.1134,36.2585,5497.0
2020-05-11 15:00:00,42.53,42.76,42.5,42.5,4453.0,36.3011,36.4974,36.2755,36.2755,4453.0
2020-05-11 15:10:00,42.5,42.57,42.41,42.41,2696.0,36.2755,36.3353,36.1987,36.1987,2696.0
2020-05-11 15:20:00,42.38,42.39,42.3,42.36,4803.0,36.1731,36.1816,36.1048,36.156,4803.0
2020-05-11 15:30:00,42.36,42.37,42.12,42.25,6093.0,36.156,36.1646,35.9512,36.0621,6093.0
2020-05-11 15:40:00,42.28,42.3,42.16,42.16,6746.0,36.0877,36.1048,35.9853,35.9853,6746.0
2020-05-11 15:50:00,42.09,42.16,42.03,42.04,28581.0,35.9256,35.9853,35.8744,35.8829,28581.0
2020-05-12 09:30:00,42.38,42.38,41.85,41.94,8722.0,36.1731,36.1731,35.7207,35.7975,8722.0
2020-05-12 09:40:00,41.86,41.86,40.65,40.68,8941.0,35.7293,35.7293,34.6965,34.7221,8941.0
2020-05-12 09:50:00,40.66,40.97,40.57,40.9,6000.0,34.705,34.9696,34.6282,34.9099,6000.0
2020-05-12 10:00:00,40.87,40.92,40.51,40.82,6900.0,34.8843,34.9269,34.577,34.8416,6900.0
2020-05-12 10:10:00,40.81,40.82,40.53,40.57,7920.0,34.833,34.8416,34.5941,34.6282,7920.0
2020-05-12 10:20:00,40.55,40.55,40.0,40.06,14221.0,34.6111,34.6111,34.1417,34.1929,14221.0
2020-05-12 10:30:00,40.08,40.27,39.99,40.15,6400.0,34.21,34.3721,34.1331,34.2697,6400.0
2020-05-12 10:40:00,40.12,40.19,39.99,40.0,6623.0,34.2441,34.3038,34.1331,34.1417,6623.0
2020-05-12 10:50:00,39.94,40.51,39.94,40.45,3000.0,34.0905,34.577,34.0905,34.5258,3000.0
2020-05-12 11:00:00,40.32,40.54,40.23,40.54,4485.0,34.4148,34.6026,34.338,34.6026,4485.0
2020-05-12 11:10:00,40.6,40.62,40.44,40.51,2600.0,34.6538,34.6709,34.5172,34.577,2600.0
2020-05-12 11:20:00,40.51,40.62,40.3,40.36,3800.0,34.577,34.6709,34.3977,34.4489,3800.0
2020-05-12 11:30:00,40.31,40.37,40.0,40.05,7410.0,34.4063,34.4575,34.1417,34.1844,7410.0
2020-05-12 11:40:00,40.06,40.09,39.86,39.87,2900.0,34.1929,34.2185,34.0222,34.0307,2900.0
2020-05-12 11:50:00,39.94,39.99,39.74,39.76,4612.0,34.0905,34.1331,33.9198,33.9368,4612.0
2020-05-12 12:00:00,39.77,39.77,39.29,39.3,11267.0,33.9454,33.9454,33.5357,33.5442,11267.0
2020-05-12 12:10:00,39.28,39.46,39.2,39.33,7879.0,33.5271,33.6808,33.4588,33.5698,7879.0
2020-05-12 12:20:00,39.29,39.29,39.05,39.13,11234.0,33.5357,33.5357,33.3308,33.3991,11234.0
2020-05-12 12:30:00,39.14,39.37,39.04,39.31,12115.0,33.4076,33.6039,33.3223,33.5527,12115.0
2020-05-12 12:40:00,39.23,39.32,39.15,39.3,7900.0,33.4844,33.5613,33.4162,33.5442,7900.0
2020-05-12 12:50:00,39.29,39.53,39.2,39.45,6311.0,33.5357,33.7405,33.4588,33.6722,6311.0
2020-05-12 13:00:00,39.49,39.5,39.09,39.1,7780.0,33.7064,33.7149,33.365,33.3735,7780.0
2020-05-12 13:10:00,39.09,39.22,39.0,39.09,11190.0,33.365,33.4759,33.2881,33.365,11190.0
2020-05-12 13:20:00,39.03,39.32,39.03,39.25,13196.0,33.3137,33.5613,33.3137,33.5015,13196.0
2020-05-12 13:30:00,39.25,39.35,39.23,39.3,9700.0,33.5015,33.5869,33.4844,33.5442,9700.0
2020-05-12 13:40:00,39.28,39.59,39.28,39.54,4998.0,33.5271,33.7917,33.5271,33.749,4998.0
2020-05-12 13:50:00,39.51,39.96,39.51,39.96,29788.0,33.7234,34.1075,33.7234,34.1075,29788.0
2020-05-12 14:00:00,39.98,39.98,39.49,39.49,17752.0,34.1246,34.1246,33.7064,33.7064,17752.0
2020-05-12 14:10:00,39.52,39.54,39.44,39.49,3900.0,33.732,33.749,33.6637,33.7064,3900.0
2020-05-12 14:20:00,39.51,39.52,39.3,39.3,5300.0,33.7234,33.732,33.5442,33.5442,5300.0
2020-05-12 14:30:00,39.3,39.38,39.09,39.36,23995.0,33.5442,33.6125,33.365,33.5954,23995.0
2020-05-12 14:40:00,39.34,39.39,39.24,39.24,6550.0,33.5783,33.621,33.493,33.493,6550.0
2020-05-12 14:50:00,39.23,39.31,39.21,39.24,4976.0,33.4844,33.5527,33.4674,33.493,4976.0
2020-05-12 15:00:00,39.24,39.41,39.18,39.37,5151.0,33.493,33.6381,33.4418,33.6039,5151.0
2020-05-12 15:10:00,39.35,39.36,39.11,39.17,6670.0,33.5869,33.5954,33.382,33.4332,6670.0
2020-05-12 15:20:00,39.21,39.33,39.13,39.28,8949.0,33.4674,33.5698,33.3991,33.5271,8949.0
2020-05-12 15:30:00,39.26,39.39,39.23,39.35,9280.0,33.5101,33.621,33.4844,33.5869,9280.0
2020-05-12 15:40:00,39.34,39.48,39.29,39.48,13188.0,33.5783,33.6978,33.5357,33.6978,13188.0
2020-05-12 15:50:00,39.44,39.8,39.43,39.79,52842.0,33.6637,33.971,33.6552,33.9624,52842.0
2020-05-13 09:30:00,39.15,39.6,38.96,39.19,7358.0,33.4162,33.8003,33.254,33.4503,7358.0
2020-05-13 09:40:00,39.16,39.4,38.98,39.31,13859.0,33.4247,33.6295,33.2711,33.5527,13859.0
2020-05-13 09:50:00,39.25,39.33,39.11,39.27,13797.0,33.5015,33.5698,33.382,33.5186,13797.0
2020-05-13 10:00:00,39.22,39.43,39.13,39.29,6327.0,33.4759,33.6552,33.3991,33.5357,6327.0
2020-05-13 10:10:00,39.28,39.62,39.22,39.57,2600.0,33.5271,33.8173,33.4759,33.7747,2600.0
2020-05-13 10:20:00,39.44,39.47,39.21,39.41,2690.0,33.6637,33.6893,33.4674,33.6381,2690.0
2020-05-13 10:30:00,39.73,39.78,39.49,39.53,26825.0,33.9112,33.9539,33.7064,33.7405,26825.0
2020-05-13 10:40:00,39.54,39.57,39.36,39.46,5509.0,33.749,33.7747,33.5954,33.6808,5509.0
2020-05-13 10:50:00,39.6,39.72,39.46,39.53,6894.0,33.8003,33.9027,33.6808,33.7405,6894.0
2020-05-13 11:00:00,39.53,39.8,39.53,39.78,2400.0,33.7405,33.971,33.7405,33.9539,2400.0
2020-05-13 11:10:00,39.76,39.84,39.63,39.65,3318.0,33.9368,34.0051,33.8259,33.8429,3318.0
2020-05-13 11:20:00,39.58,39.67,39.29,39.53,3527.0,33.7832,33.86,33.5357,33.7405,3527.0
2020-05-13 11:30:00,39.6,39.6,39.11,39.18,4520.0,33.8003,33.8003,33.382,33.4418,4520.0
2020-05-13 11:40:00,39.15,39.15,38.9,38.9,4201.0,33.4162,33.4162,33.2028,33.2028,4201.0
2020-05-13 11:50:00,38.9,38.9,38.6,38.75,4107.0,33.2028,33.2028,32.9467,33.0747,4107.0
2020-05-13 12:00:00,38.94,38.94,38.63,38.63,3844.0,33.2369,33.2369,32.9723,32.9723,3844.0
2020-05-13 12:10:00,38.59,38.6,38.47,38.47,2063.0,32.9382,32.9467,32.8358,32.8358,2063.0
2020-05-13 12:20:00,38.53,39.21,38.53,39.21,4100.0,32.887,33.4674,32.887,33.4674,4100.0
2020-05-13 12:30:00,39.23,39.32,39.19,39.28,4887.0,33.4844,33.5613,33.4503,33.5271,4887.0
2020-05-13 12:40:00,39.25,39.3,39.18,39.3,3425.0,33.5015,33.5442,33.4418,33.5442,3425.0
2020-05-13 12:50:00,39.3,39.41,39.21,39.36,1900.0,33.5442,33.6381,33.4674,33.5954,1900.0
2020-05-13 13:00:00,39.25,39.28,39.13,39.26,1757.0,33.5015,33.5271,33.3991,33.5101,1757.0
2020-05-13 13:10:00,39.3,39.54,39.3,39.54,1908.0,33.5442,33.749,33.5442,33.749,1908.0
2020-05-13 13:20:00,39.61,39.62,39.19,39.29,2400.0,33.8088,33.8173,33.4503,33.5357,2400.0
2020-05-13 13:30:00,39.29,39.29,38.96,39.07,2617.0,33.5357,33.5357,33.254,33.3479,2617.0
2020-05-13 13:40:00,39.09,39.12,38.88,39.0,6755.0,33.365,33.3906,33.1857,33.2881,6755.0
2020-05-13 13:50:00,39.01,39.01,38.79,38.86,6810.0,33.2967,33.2967,33.1089,33.1686,6810.0
2020-05-13 14:00:00,38.8,38.82,38.62,38.63,7533.0,33.1174,33.1345,32.9638,32.9723,7533.0
2020-05-13 14:10:00,38.61,38.79,38.6,38.72,5572.0,32.9553,33.1089,32.9467,33.0491,5572.0
2020-05-13 14:20:00,38.66,38.75,38.41,38.42,21319.0,32.9979,33.0747,32.7845,32.7931,21319.0
2020-05-13 14:30:00,38.45,38.51,38.17,38.21,44280.0,32.8187,32.8699,32.5797,32.6138,44280.0
2020-05-13 14:40:00,38.19,38.23,38.09,38.16,22170.0,32.5968,32.6309,32.5114,32.5712,22170.0
2020-05-13 14:50:00,38.16,38.18,38.05,38.05,10006.0,32.5712,32.5882,32.4773,32.4773,10006.0
2020-05-13 15:00:00,38.05,38.25,38.01,38.01,13680.0,32.4773,32.648,32.4431,32.4431,13680.0
2020-05-13 15:10:00,38.08,38.09,37.69,37.74,12045.0,32.5029,32.5114,32.17,32.2127,12045.0
2020-05-13 15:20:00,37.77,37.82,37.53,37.62,16478.0,32.2383,32.281,32.0334,32.1102,16478.0
2020-05-13 15:30:00,37.61,37.77,37.53,37.54,35208.0,32.1017,32.2383,32.0334,32.042,35208.0
2020-05-13 15:40:00,37.55,38.27,37.55,38.26,30981.0,32.0505,32.665,32.0505,32.6565,30981.0
2020-05-13 15:50:00,38.27,38.27,37.95,37.97,30741.0,32.665,32.665,32.3919,32.409,30741.0
2020-05-14 09:30:00,36.81,37.24,36.4,36.89,7853.0,31.4189,31.7859,31.0689,31.4872,7853.0
2020-05-14 09:40:00,36.89,36.92,36.32,36.42,9397.0,31.4872,31.5128,31.0006,31.086,9397.0
2020-05-14 09:50:00,36.44,36.5,36.1,36.25,13807.0,31.1031,31.1543,30.8129,30.9409,13807.0
2020-05-14 10:00:00,36.27,36.81,36.24,36.8,10253.0,30.958,31.4189,30.9324,31.4103,10253.0
2020-05-14 10:10:00,36.81,37.01,36.48,36.67,10488.0,31.4189,31.5896,31.1372,31.2994,10488.0
2020-05-14 10:20:00,36.72,36.89,36.59,36.81,11669.0,31.3421,31.4872,31.2311,31.4189,11669.0
2020-05-14 10:30:00,36.8,37.69,36.8,37.68,16565.0,31.4103,32.17,31.4103,32.1615,16565.0
2020-05-14 10:40:00,37.67,37.81,37.25,37.8,11676.0,32.1529,32.2724,31.7944,32.2639,11676.0
2020-05-14 10:50:00,37.82,38.38,37.82,37.99,8921.0,32.281,32.7589,32.281,32.4261,8921.0
2020-05-14 11:00:00,38.05,38.58,38.05,38.54,6992.0,32.4773,32.9296,32.4773,32.8955,6992.0
2020-05-14 11:10:00,38.55,38.55,38.25,38.43,21040.0,32.904,32.904,32.648,32.8016,21040.0
2020-05-14 11:20:00,38.46,38.46,37.75,37.75,10166.0,32.8272,32.8272,32.2212,32.2212,10166.0
2020-05-14 11:30:00,37.82,37.96,37.35,37.35,7050.0,32.281,32.4004,31.8798,31.8798,7050.0
2020-05-14 11:40:00,37.26,37.47,37.2,37.29,7214.0,31.803,31.9822,31.7518,31.8286,7214.0
2020-05-14 11:50:00,37.35,37.92,37.28,37.87,4418.0,31.8798,32.3663,31.82,32.3236,4418.0
2020-05-14 12:00:00,37.81,38.24,37.81,38.24,6765.0,32.2724,32.6394,32.2724,32.6394,6765.0
2020-05-14 12:10:00,38.21,38.67,38.21,38.61,11920.0,32.6138,33.0065,32.6138,32.9553,11920.0
2020-05-14 12:20:00,38.55,38.85,38.55,38.82,6091.0,32.904,33.1601,32.904,33.1345,6091.0
2020-05-14 12:30:00,38.84,39.16,38.84,39.1,6354.0,33.1516,33.4247,33.1516,33.3735,6354.0
2020-05-14 12:40:00,39.09,39.13,38.96,39.02,5700.0,33.365,33.3991,33.254,33.3052,5700.0
2020-05-14 12:50:00,39.04,39.38,39.03,39.38,3486.0,33.3223,33.6125,33.3137,33.6125,3486.0
2020-05-14 13:00:00,39.48,39.55,39.32,39.55,6800.0,33.6978,33.7576,33.5613,33.7576,6800.0
2020-05-14 13:10:00,39.53,39.66,39.47,39.64,8608.0,33.7405,33.8515,33.6893,33.8344,8608.0
2020-05-14 13:20:00,39.67,39.98,39.67,39.98,5503.0,33.86,34.1246,33.86,34.1246,5503.0
2020-05-14 13:30:00,39.97,40.01,39.55,39.61,5857.0,34.1161,34.1502,33.7576,33.8088,5857.0
2020-05-14 13:40:00,39.6,39.65,39.42,39.62,4900.0,33.8003,33.8429,33.6466,33.8173,4900.0
2020-05-14 13:50:00,39.58,39.58,39.29,39.29,3500.0,33.7832,33.7832,33.5357,33.5357,3500.0
2020-05-14 14:00:00,39.28,39.32,39.1,39.32,5985.0,33.5271,33.5613,33.3735,33.5613,5985.0
2020-05-14 14:10:00,39.39,39.52,39.37,39.48,7493.0,33.621,33.732,33.6039,33.6978,7493.0
2020-05-14 14:20:00,39.48,39.6,39.42,39.55,7750.0,33.6978,33.8003,33.6466,33.7576,7750.0
2020-05-14 14:30:00,39.56,39.68,39.46,39.58,10800.0,33.7661,33.8685,33.6808,33.7832,10800.0
2020-05-14 14:40:00,39.58,39.68,39.41,39.47,6979.0,33.7832,33.8685,33.6381,33.6893,6979.0
2020-05-14 14:50:00,39.44,39.75,39.44,39.73,9850.0,33.6637,33.9283,33.6637,33.9112,9850.0
2020-05-14 15:00:00,39.69,40.02,39.69,39.97,11361.0,33.8771,34.1587,33.8771,34.1161,11361.0
2020-05-14 15:10:00,39.94,40.05,39.86,39.9,10133.0,34.0905,34.1844,34.0222,34.0563,10133.0
2020-05-14 15:20:00,39.94,40.19,39.89,40.11,12738.0,34.0905,34.3038,34.0478,34.2356,12738.0
2020-05-14 15:30:00,40.2,40.28,39.93,40.12,15546.0,34.3124,34.3807,34.0819,34.2441,15546.0
2020-05-14 15:40:00,40.11,40.29,40.02,40.24,17019.0,34.2356,34.3892,34.1587,34.3465,17019.0
2020-05-14 15:50:00,40.28,40.32,40.16,40.27,30342.0,34.3807,34.4148,34.2782,34.3721,30342.0
2020-05-15 09:30:00,39.74,40.17,39.48,40.17,7003.0,33.9198,34.2868,33.6978,34.2868,7003.0
2020-05-15 09:40:00,40.38,40.4,40.0,40.34,8973.0,34.466,34.4831,34.1417,34.4319,8973.0
2020-05-15 09:50:00,40.33,40.49,40.06,40.06,7606.0,34.4233,34.5599,34.1929,34.1929,7606.0
2020-05-15 10:00:00,40.08,40.28,39.77,39.95,4917.0,34.21,34.3807,33.9454,34.099,4917.0
2020-05-15 10:10:00,40.06,40.6,40.05,40.57,3849.0,34.1929,34.6538,34.1844,34.6282,3849.0
2020-05-15 10:20:00,40.57,40.81,40.41,40.74,5450.0,34.6282,34.833,34.4916,34.7733,5450.0
2020-05-15 10:30:00,40.76,40.83,40.53,40.83,4316.0,34.7904,34.8501,34.5941,34.8501,4316.0
2020-05-15 10:40:00,40.79,40.92,40.75,40.84,3300.0,34.816,34.9269,34.7818,34.8586,3300.0
2020-05-15 10:50:00,40.65,40.65,40.27,40.47,7674.0,34.6965,34.6965,34.3721,34.5428,7674.0
2020-05-15 11:00:00,40.5,40.5,40.14,40.22,10502.0,34.5684,34.5684,34.2612,34.3295,10502.0
2020-05-15 11:10:00,40.18,40.38,40.1,40.26,9000.0,34.2953,34.466,34.227,34.3636,9000.0
2020-05-15 11:20:00,40.26,40.44,40.26,40.29,4546.0,34.3636,34.5172,34.3636,34.3892,4546.0
2020-05-15 11:30:00,40.24,40.29,39.98,39.98,8484.0,34.3465,34.3892,34.1246,34.1246,8484.0
2020-05-15 11:40:00,40.0,40.11,39.91,39.94,3100.0,34.1417,34.2356,34.0649,34.0905,3100.0
2020-05-15 11:50:00,39.94,40.0,39.71,39.93,5096.0,34.0905,34.1417,33.8941,34.0819,5096.0
2020-05-15 12:00:00,39.92,39.99,39.84,39.97,6028.0,34.0734,34.1331,34.0051,34.1161,6028.0
2020-05-15 12:10:00,39.92,39.94,39.59,39.67,6042.0,34.0734,34.0905,33.7917,33.86,6042.0
2020-05-15 12:20:00,39.77,39.77,39.61,39.63,2805.0,33.9454,33.9454,33.8088,33.8259,2805.0
2020-05-15 12:30:00,39.56,39.82,39.55,39.82,3444.0,33.7661,33.988,33.7576,33.988,3444.0
2020-05-15 12:40:00,39.78,39.85,39.62,39.65,2739.0,33.9539,34.0136,33.8173,33.8429,2739.0
2020-05-15 12:50:00,39.68,39.84,39.53,39.59,5146.0,33.8685,34.0051,33.7405,33.7917,5146.0
2020-05-15 13:00:00,39.62,39.67,39.51,39.67,3962.0,33.8173,33.86,33.7234,33.86,3962.0
2020-05-15 13:10:00,39.73,39.85,39.71,39.77,2797.0,33.9112,34.0136,33.8941,33.9454,2797.0
2020-05-15 13:20:00,39.79,40.04,39.75,40.01,3657.0,33.9624,34.1758,33.9283,34.1502,3657.0
2020-05-15 13:30:00,39.93,40.29,39.92,40.29,3337.0,34.0819,34.3892,34.0734,34.3892,3337.0
2020-05-15 13:40:00,40.28,40.33,40.19,40.29,2691.0,34.3807,34.4233,34.3038,34.3892,2691.0
2020-05-15 13:50:00,40.26,40.35,40.11,40.21,12221.0,34.3636,34.4404,34.2356,34.3209,12221.0
2020-05-15 14:00:00,40.19,40.39,40.19,40.34,6318.0,34.3038,34.4746,34.3038,34.4319,6318.0
2020-05-15 14:10:00,40.31,40.41,40.24,40.32,9768.0,34.4063,34.4916,34.3465,34.4148,9768.0
2020-05-15 14:20:00,40.35,40.52,40.34,40.49,5400.0,34.4404,34.5855,34.4319,34.5599,5400.0
2020-05-15 14:30:00,40.52,40.55,40.23,40.26,6416.0,34.5855,34.6111,34.338,34.3636,6416.0
2020-05-15 14:40:00,40.25,40.44,40.22,40.41,3247.0,34.3551,34.5172,34.3295,34.4916,3247.0
2020-05-15 14:50:00,40.54,40.54,40.32,40.34,6388.0,34.6026,34.6026,34.4148,34.4319,6388.0
2020-05-15 15:00:00,40.33,40.45,40.29,40.33,5688.0,34.4233,34.5258,34.3892,34.4233,5688.0
2020-05-15 15:10:00,40.3,40.31,40.11,40.16,10562.0,34.3977,34.4063,34.2356,34.2782,10562.0
2020-05-15 15:20:00,40.17,40.27,40.01,40.22,11064.0,34.2868,34.3721,34.1502,34.3295,11064.0
2020-05-15 15:30:00,40.21,40.37,40.19,40.34,11785.0,34.3209,34.4575,34.3038,34.4319,11785.0
2020-05-15 15:40:00,40.35,40.53,40.3,40.46,15427.0,34.4404,34.5941,34.3977,34.5343,15427.0
2020-05-15 15:50:00,40.42,40.69,40.36,40.69,14905.0,34.5002,34.7306,34.4489,34.7306,14905.0
2020-05-18 09:30:00,42.22,43.22,42.22,43.09,23089.0,36.5236,37.3887,36.5236,37.2762,23089.0
2020-05-18 09:40:00,43.11,43.7,42.8,43.5,10286.0,37.2935,37.8039,37.0254,37.6309,10286.0
2020-05-18 09:50:00,43.64,43.84,43.16,43.51,10478.0,37.752,37.9251,37.3368,37.6396,10478.0
2020-05-18 10:00:00,43.55,44.04,43.5,44.04,16027.0,37.6742,38.0981,37.6309,38.0981,16027.0
2020-05-18 10:10:00,44.05,44.05,43.66,43.9,10853.0,38.1067,38.1067,37.7693,37.977,10853.0
2020-05-18 10:20:00,43.89,43.95,43.65,43.65,9011.0,37.9683,38.0202,37.7607,37.7607,9011.0
2020-05-18 10:30:00,43.71,43.79,43.56,43.73,9785.0,37.8126,37.8818,37.6828,37.8299,9785.0
2020-05-18 10:40:00,43.71,44.18,43.71,44.18,11306.0,37.8126,38.2192,37.8126,38.2192,11306.0
2020-05-18 10:50:00,44.13,44.22,43.95,43.95,10748.0,38.1759,38.2538,38.0202,38.0202,10748.0
2020-05-18 11:00:00,44.0,44.54,43.97,44.48,12592.0,38.0635,38.5306,38.0375,38.4787,12592.0
2020-05-18 11:10:00,44.52,44.73,44.43,44.73,5482.0,38.5133,38.695,38.4354,38.695,5482.0
2020-05-18 11:20:00,44.78,44.95,44.72,44.81,4500.0,38.7382,38.8853,38.6863,38.7642,4500.0
2020-05-18 11:30:00,44.86,44.86,44.62,44.67,7334.0,38.8074,38.8074,38.5998,38.6431,7334.0
2020-05-18 11:40:00,44.68,44.91,44.57,44.62,12682.0,38.6517,38.8507,38.5566,38.5998,12682.0
2020-05-18 11:50:00,44.57,44.94,44.57,44.79,10000.0,38.5566,38.8766,38.5566,38.7469,10000.0
2020-05-18 12:00:00,44.68,45.03,44.68,44.94,8190.0,38.6517,38.9545,38.6517,38.8766,8190.0
2020-05-18 12:10:00,44.96,44.97,44.61,44.61,7553.0,38.8939,38.9026,38.5912,38.5912,7553.0
2020-05-18 12:20:00,44.53,44.67,44.51,44.65,3177.0,38.522,38.6431,38.5047,38.6258,3177.0
2020-05-18 12:30:00,44.65,44.79,44.61,44.66,5523.0,38.6258,38.7469,38.5912,38.6344,5523.0
2020-05-18 12:40:00,44.59,44.64,44.48,44.54,2704.0,38.5739,38.6171,38.4787,38.5306,2704.0
2020-05-18 12:50:00,44.56,44.63,44.39,44.39,4241.0,38.5479,38.6085,38.4008,38.4008,4241.0
2020-05-18 13:00:00,44.45,44.79,44.45,44.75,2594.0,38.4527,38.7469,38.4527,38.7123,2594.0
2020-05-18 13:10:00,44.75,44.8,44.65,44.78,3200.0,38.7123,38.7555,38.6258,38.7382,3200.0
2020-05-18 13:20:00,44.79,44.79,44.53,44.57,2900.0,38.7469,38.7469,38.522,38.5566,2900.0
2020-05-18 13:30:00,44.56,44.6,44.37,44.46,6338.0,38.5479,38.5825,38.3835,38.4614,6338.0
2020-05-18 13:40:00,44.45,44.61,44.36,44.55,5479.0,38.4527,38.5912,38.3749,38.5393,5479.0
2020-05-18 13:50:00,44.54,44.68,44.47,44.51,4008.0,38.5306,38.6517,38.4701,38.5047,4008.0
2020-05-18 14:00:00,44.54,44.56,44.39,44.39,3965.0,38.5306,38.5479,38.4008,38.4008,3965.0
2020-05-18 14:10:00,44.4,44.46,44.27,44.29,4962.0,38.4095,38.4614,38.297,38.3143,4962.0
2020-05-18 14:20:00,44.3,44.61,44.23,44.6,4278.0,38.323,38.5912,38.2624,38.5825,4278.0
2020-05-18 14:30:00,44.61,45.06,44.6,45.05,11902.0,38.5912,38.9804,38.5825,38.9718,11902.0
2020-05-18 14:40:00,45.06,45.15,44.91,44.91,8426.0,38.9804,39.0583,38.8507,38.8507,8426.0
2020-05-18 14:50:00,44.99,45.31,44.97,45.3,7836.0,38.9199,39.1967,38.9026,39.1881,7836.0
2020-05-18 15:00:00,45.32,45.41,45.29,45.31,6457.0,39.2054,39.2832,39.1794,39.1967,6457.0
2020-05-18 15:10:00,45.28,45.35,45.15,45.28,7671.0,39.1708,39.2313,39.0583,39.1708,7671.0
2020-05-18 15:20:00,45.27,45.42,45.22,45.38,8612.0,39.1621,39.2919,39.1189,39.2573,8612.0
2020-05-18 15:30:00,45.36,45.55,45.25,45.26,16816.0,39.24,39.4043,39.1448,39.1535,16816.0
2020-05-18 15:40:00,45.27,45.6,45.26,45.54,21666.0,39.1621,39.4476,39.1535,39.3957,21666.0
2020-05-18 15:50:00,45.5,45.55,45.06,45.15,27145.0,39.3611,39.4043,38.9804,39.0583,27145.0
2020-05-19 09:30:00,45.02,45.25,44.36,44.36,56667.0,38.9458,39.1448,38.3749,38.3749,56667.0
2020-05-19 09:40:00,44.0,44.38,43.65,43.65,2600.0,38.0635,38.3922,37.7607,37.7607,2600.0
2020-05-19 09:50:00,43.58,44.14,43.58,44.11,2716.0,37.7001,38.1846,37.7001,38.1586,2716.0
2020-05-19 10:00:00,44.2,44.64,44.03,44.62,1700.0,38.2365,38.6171,38.0894,38.5998,1700.0
2020-05-19 10:10:00,44.54,44.77,44.37,44.41,4477.0,38.5306,38.7296,38.3835,38.4181,4477.0
2020-05-19 10:20:00,44.49,44.91,44.49,44.87,4800.0,38.4874,38.8507,38.4874,38.8161,4800.0
2020-05-19 10:30:00,44.91,45.18,44.87,45.1,5701.0,38.8507,39.0843,38.8161,39.0151,5701.0
2020-05-19 10:40:00,44.89,44.9,44.63,44.77,3576.0,38.8334,38.842,38.6085,38.7296,3576.0
2020-05-19 10:50:00,44.95,45.06,44.89,45.04,2700.0,38.8853,38.9804,38.8334,38.9631,2700.0
2020-05-19 11:00:00,45.09,45.27,45.09,45.15,3300.0,39.0064,39.1621,39.0064,39.0583,3300.0
2020-05-19 11:10:00,45.18,45.45,45.07,45.45,3171.0,39.0843,39.3178,38.9891,39.3178,3171.0
2020-05-19 11:20:00,45.44,45.68,45.44,45.48,2699.0,39.3092,39.5168,39.3092,39.3438,2699.0
2020-05-19 11:30:00,45.45,45.65,45.39,45.4,3400.0,39.3178,39.4908,39.2659,39.2746,3400.0
2020-05-19 11:40:00,45.37,45.52,45.19,45.19,1600.0,39.2486,39.3784,39.0929,39.0929,1600.0
2020-05-19 11:50:00,45.05,45.2,45.01,45.19,1200.0,38.9718,39.1016,38.9372,39.0929,1200.0
2020-05-19 12:00:00,45.16,45.27,45.11,45.14,2900.0,39.067,39.1621,39.0237,39.0497,2900.0
2020-05-19 12:10:00,45.17,45.26,45.0,45.0,2950.0,39.0756,39.1535,38.9285,38.9285,2950.0
2020-05-19 12:20:00,45.01,45.21,45.01,45.08,6202.0,38.9372,39.1102,38.9372,38.9977,6202.0
2020-05-19 12:30:00,45.08,45.12,44.96,44.97,1948.0,38.9977,39.0324,38.8939,38.9026,1948.0
2020-05-19 12:40:00,45.01,45.33,45.01,45.32,1800.0,38.9372,39.214,38.9372,39.2054,1800.0
2020-05-19 12:50:00,45.27,45.31,45.23,45.29,1993.0,39.1621,39.1967,39.1275,39.1794,1993.0
2020-05-19 13:00:00,45.3,45.42,45.3,45.42,2000.0,39.1881,39.2919,39.1881,39.2919,2000.0
2020-05-19 13:10:00,45.42,45.62,45.42,45.62,3237.0,39.2919,39.4649,39.2919,39.4649,3237.0
2020-05-19 13:20:00,45.59,45.73,45.53,45.69,7304.0,39.4389,39.5601,39.387,39.5254,7304.0
2020-05-19 13:30:00,45.68,45.87,45.68,45.81,7850.0,39.5168,39.6812,39.5168,39.6293,7850.0
2020-05-19 13:40:00,45.83,46.14,45.81,46.09,9754.0,39.6466,39.9147,39.6293,39.8715,9754.0
2020-05-19 13:50:00,46.09,46.09,45.86,45.86,7400.0,39.8715,39.8715,39.6725,39.6725,7400.0
2020-05-19 14:00:00,45.89,45.98,45.83,45.89,8369.0,39.6985,39.7763,39.6466,39.6985,8369.0
2020-05-19 14:10:00,45.88,45.88,45.76,45.77,7600.0,39.6898,39.6898,39.586,39.5947,7600.0
2020-05-19 14:20:00,45.75,45.86,45.71,45.84,10306.0,39.5774,39.6725,39.5427,39.6552,10306.0
2020-05-19 14:30:00,45.82,45.94,45.8,45.85,11360.0,39.6379,39.7417,39.6206,39.6639,11360.0
2020-05-19 14:40:00,45.87,46.07,45.84,46.07,10250.0,39.6812,39.8542,39.6552,39.8542,10250.0
2020-05-19 14:50:00,46.06,46.06,45.32,45.39,8700.0,39.8455,39.8455,39.2054,39.2659,8700.0
2020-05-19 15:00:00,45.34,45.61,45.32,45.61,10600.0,39.2227,39.4562,39.2054,39.4562,10600.0
2020-05-19 15:10:00,45.59,45.85,45.56,45.56,11000.0,39.4389,39.6639,39.413,39.413,11000.0
2020-05-19 15:20:00,45.56,45.62,45.47,45.61,16995.0,39.413,39.4649,39.3351,39.4562,16995.0
2020-05-19 15:30:00,45.61,45.65,45.34,45.38,20853.0,39.4562,39.4908,39.2227,39.2573,20853.0
2020-05-19 15:40:00,45.35,45.5,45.3,45.35,21934.0,39.2313,39.3611,39.1881,39.2313,21934.0
2020-05-19 15:50:00,45.36,45.42,45.18,45.18,30909.0,39.24,39.2919,39.0843,39.0843,30909.0
2020-05-20 09:30:00,45.28,45.86,45.28,45.45,8944.0,39.1708,39.6725,39.1708,39.3178,8944.0
2020-05-20 09:40:00,45.56,45.56,45.15,45.49,6727.0,39.413,39.413,39.0583,39.3524,6727.0
2020-05-20 09:50:00,45.55,45.55,44.68,44.82,5955.0,39.4043,39.4043,38.6517,38.7728,5955.0
2020-05-20 10:00:00,44.81,45.26,44.77,44.92,2931.0,38.7642,39.1535,38.7296,38.8593,2931.0
2020-05-20 10:10:00,44.95,45.17,44.85,44.85,4205.0,38.8853,39.0756,38.7988,38.7988,4205.0
2020-05-20 10:20:00,44.84,44.92,44.78,44.84,2300.0,38.7901,38.8593,38.7382,38.7901,2300.0
2020-05-20 10:30:00,44.84,45.14,44.84,44.95,2769.0,38.7901,39.0497,38.7901,38.8853,2769.0
2020-05-20 10:40:00,45.06,45.34,45.01,45.24,4610.0,38.9804,39.2227,38.9372,39.1362,4610.0
2020-05-20 10:50:00,45.34,45.38,45.11,45.38,3700.0,39.2227,39.2573,39.0237,39.2573,3700.0
2020-05-20 11:00:00,45.24,45.24,44.79,44.91,3600.0,39.1362,39.1362,38.7469,38.8507,3600.0
2020-05-20 11:10:00,44.85,45.55,44.84,45.55,4767.0,38.7988,39.4043,38.7901,39.4043,4767.0
2020-05-20 11:20:00,45.56,45.56,45.34,45.41,3687.0,39.413,39.413,39.2227,39.2832,3687.0
2020-05-20 11:30:00,45.4,45.51,45.28,45.28,3212.0,39.2746,39.3697,39.1708,39.1708,3212.0
2020-05-20 11:40:00,45.36,45.54,45.36,45.5,2200.0,39.24,39.3957,39.24,39.3611,2200.0
2020-05-20 11:50:00,45.49,45.54,45.35,45.42,4195.0,39.3524,39.3957,39.2313,39.2919,4195.0
2020-05-20 12:00:00,45.46,45.47,45.3,45.3,5162.0,39.3265,39.3351,39.1881,39.1881,5162.0
2020-05-20 12:10:00,45.19,45.38,45.14,45.29,3261.0,39.0929,39.2573,39.0497,39.1794,3261.0
2020-05-20 12:20:00,45.34,45.46,45.32,45.46,1265.0,39.2227,39.3265,39.2054,39.3265,1265.0
2020-05-20 12:30:00,45.44,45.46,45.31,45.35,1600.0,39.3092,39.3265,39.1967,39.2313,1600.0
2020-05-20 12:40:00,45.24,45.46,45.13,45.46,2230.0,39.1362,39.3265,39.041,39.3265,2230.0
2020-05-20 12:50:00,45.54,45.62,45.5,45.54,1700.0,39.3957,39.4649,39.3611,39.3957,1700.0
2020-05-20 13:00:00,45.54,45.54,45.11,45.11,1700.0,39.3957,39.3957,39.0237,39.0237,1700.0
2020-05-20 13:10:00,45.03,45.31,45.03,45.29,2113.0,38.9545,39.1967,38.9545,39.1794,2113.0
2020-05-20 13:20:00,45.29,45.29,45.06,45.06,1700.0,39.1794,39.1794,38.9804,38.9804,1700.0
2020-05-20 13:30:00,45.14,45.14,44.98,45.12,2900.0,39.0497,39.0497,38.9112,39.0324,2900.0
2020-05-20 13:40:00,45.11,45.28,45.11,45.23,1315.0,39.0237,39.1708,39.0237,39.1275,1315.0
2020-05-20 13:50:00,45.28,45.28,45.18,45.22,1395.0,39.1708,39.1708,39.0843,39.1189,1395.0
2020-05-20 14:00:00,45.24,45.45,45.14,45.41,2300.0,39.1362,39.3178,39.0497,39.2832,2300.0
2020-05-20 14:10:00,45.3,45.3,45.15,45.19,2632.0,39.1881,39.1881,39.0583,39.0929,2632.0
2020-05-20 14:20:00,45.26,45.45,45.24,45.39,2300.0,39.1535,39.3178,39.1362,39.2659,2300.0
2020-05-20 14:30:00,45.39,45.41,45.19,45.25,4405.0,39.2659,39.2832,39.0929,39.1448,4405.0
2020-05-20 14:40:00,45.25,45.49,45.25,45.49,3700.0,39.1448,39.3524,39.1448,39.3524,3700.0
2020-05-20 14:50:00,45.5,45.64,45.45,45.54,5500.0,39.3611,39.4822,39.3178,39.3957,5500.0
2020-05-20 15:00:00,45.51,45.55,45.24,45.29,4466.0,39.3697,39.4043,39.1362,39.1794,4466.0
2020-05-20 15:10:00,45.3,45.32,45.17,45.24,2770.0,39.1881,39.2054,39.0756,39.1362,2770.0
2020-05-20 15:20:00,45.27,45.5,45.27,45.5,3627.0,39.1621,39.3611,39.1621,39.3611,3627.0
2020-05-20 15:30:00,45.49,45.57,45.45,45.46,5251.0,39.3524,39.4216,39.3178,39.3265,5251.0
2020-05-20 15:40:00,45.45,45.74,45.45,45.67,10714.0,39.3178,39.5687,39.3178,39.5081,10714.0
2020-05-20 15:50:00,45.63,45.82,45.58,45.78,8631.0,39.4735,39.6379,39.4303,39.6033,8631.0
2020-05-21 09:30:00,46.08,46.27,46.08,46.27,400.0,39.8628,40.0272,39.8628,40.0272,400.0
2020-05-21 09:40:00,46.17,46.46,46.14,46.33,3600.0,39.9407,40.1916,39.9147,40.0791,3600.0
2020-05-21 09:50:00,46.35,46.77,46.26,46.74,4182.0,40.0964,40.4597,40.0185,40.4338,4182.0
2020-05-21 10:00:00,46.74,46.85,46.35,46.35,7116.0,40.4338,40.5289,40.0964,40.0964,7116.0
2020-05-21 10:10:00,46.42,46.5,46.25,46.41,4940.0,40.157,40.2262,40.0099,40.1483,4940.0
2020-05-21 10:20:00,46.45,46.54,46.27,46.44,5700.0,40.1829,40.2608,40.0272,40.1743,5700.0
2020-05-21 10:30:00,46.34,46.41,46.08,46.08,5232.0,40.0877,40.1483,39.8628,39.8628,5232.0
2020-05-21 10:40:00,46.15,46.41,46.15,46.28,3676.0,39.9234,40.1483,39.9234,40.0358,3676.0
2020-05-21 10:50:00,46.29,46.42,46.18,46.36,2398.0,40.0445,40.157,39.9493,40.1051,2398.0
2020-05-21 11:00:00,46.3,46.3,45.9,45.97,3800.0,40.0531,40.0531,39.7071,39.7677,3800.0
2020-05-21 11:10:00,46.1,46.1,45.8,45.8,2103.0,39.8801,39.8801,39.6206,39.6206,2103.0
2020-05-21 11:20:00,45.75,45.79,45.43,45.5,2000.0,39.5774,39.612,39.3005,39.3611,2000.0
2020-05-21 11:30:00,45.48,45.82,45.48,45.78,4496.0,39.3438,39.6379,39.3438,39.6033,4496.0
2020-05-21 11:40:00,46.03,46.04,45.82,45.82,1779.0,39.8196,39.8282,39.6379,39.6379,1779.0
2020-05-21 11:50:00,45.93,46.05,45.89,46.02,1500.0,39.7331,39.8369,39.6985,39.8109,1500.0
2020-05-21 12:00:00,46.11,46.16,46.04,46.09,1900.0,39.8888,39.932,39.8282,39.8715,1900.0
2020-05-21 12:10:00,46.04,46.18,46.04,46.13,3200.0,39.8282,39.9493,39.8282,39.9061,3200.0
2020-05-21 12:20:00,46.16,46.21,46.16,46.16,950.0,39.932,39.9753,39.932,39.932,950.0
2020-05-21 12:30:00,46.13,46.16,46.05,46.06,3643.0,39.9061,39.932,39.8369,39.8455,3643.0
2020-05-21 12:40:00,46.07,46.22,46.07,46.19,3147.0,39.8542,39.9839,39.8542,39.958,3147.0
2020-05-21 12:50:00,46.19,46.19,45.96,45.96,900.0,39.958,39.958,39.759,39.759,900.0
2020-05-21 13:00:00,45.92,46.16,45.86,46.11,800.0,39.7244,39.932,39.6725,39.8888,800.0
2020-05-21 13:10:00,46.15,46.17,46.06,46.13,1915.0,39.9234,39.9407,39.8455,39.9061,1915.0
2020-05-21 13:20:00,46.1,46.23,46.09,46.19,2300.0,39.8801,39.9926,39.8715,39.958,2300.0
2020-05-21 13:30:00,46.19,46.19,46.12,46.14,900.0,39.958,39.958,39.8974,39.9147,900.0
2020-05-21 13:40:00,46.02,46.1,46.02,46.06,1000.0,39.8109,39.8801,39.8109,39.8455,1000.0
2020-05-21 13:50:00,46.06,46.13,46.04,46.07,1400.0,39.8455,39.9061,39.8282,39.8542,1400.0
2020-05-21 14:00:00,46.1,46.19,46.09,46.19,2300.0,39.8801,39.958,39.8715,39.958,2300.0
2020-05-21 14:10:00,46.23,46.3,46.2,46.3,800.0,39.9926,40.0531,39.9666,40.0531,800.0
2020-05-21 14:20:00,46.4,46.53,46.33,46.53,2887.0,40.1397,40.2521,40.0791,40.2521,2887.0
2020-05-21 14:30:00,46.53,46.64,46.44,46.54,6632.0,40.2521,40.3473,40.1743,40.2608,6632.0
2020-05-21 14:40:00,46.57,46.62,46.45,46.45,2100.0,40.2867,40.33,40.1829,40.1829,2100.0
2020-05-21 14:50:00,46.46,46.53,46.45,46.51,1300.0,40.1916,40.2521,40.1829,40.2348,1300.0
2020-05-21 15:00:00,46.48,46.53,46.42,46.47,2176.0,40.2089,40.2521,40.157,40.2002,2176.0
2020-05-21 15:10:00,46.45,46.47,46.3,46.43,3700.0,40.1829,40.2002,40.0531,40.1656,3700.0
2020-05-21 15:20:00,46.43,46.57,46.4,46.49,2400.0,40.1656,40.2867,40.1397,40.2175,2400.0
2020-05-21 15:30:00,46.49,46.5,46.36,46.49,3700.0,40.2175,40.2262,40.1051,40.2175,3700.0
2020-05-21 15:40:00,46.5,46.6,46.4,46.51,9609.0,40.2262,40.3127,40.1397,40.2348,9609.0
2020-05-21 15:50:00,46.46,46.5,46.24,46.5,14964.0,40.1916,40.2262,40.0012,40.2262,14964.0
2020-05-22 09:30:00,46.43,46.88,46.38,46.6,6570.0,40.1656,40.5549,40.1224,40.3127,6570.0
2020-05-22 09:40:00,46.55,47.0,46.53,47.0,3830.0,40.2694,40.6587,40.2521,40.6587,3830.0
2020-05-22 09:50:00,47.0,47.0,46.7,46.75,5957.0,40.6587,40.6587,40.3992,40.4424,5957.0
2020-05-22 10:00:00,46.7,46.9,46.5,46.62,7463.0,40.3992,40.5722,40.2262,40.33,7463.0
2020-05-22 10:10:00,46.69,46.69,46.22,46.4,10952.0,40.3905,40.3905,39.9839,40.1397,10952.0
2020-05-22 10:20:00,46.43,46.91,46.43,46.91,2951.0,40.1656,40.5808,40.1656,40.5808,2951.0
2020-05-22 10:30:00,46.93,46.93,46.74,46.88,3271.0,40.5981,40.5981,40.4338,40.5549,3271.0
2020-05-22 10:40:00,46.97,46.97,46.58,46.58,3497.0,40.6327,40.6327,40.2954,40.2954,3497.0
2020-05-22 10:50:00,46.57,46.73,46.45,46.7,7043.0,40.2867,40.4251,40.1829,40.3992,7043.0
2020-05-22 11:00:00,46.72,47.04,46.72,47.04,3354.0,40.4165,40.6933,40.4165,40.6933,3354.0
2020-05-22 11:10:00,46.94,47.16,46.9,47.15,7621.0,40.6068,40.7971,40.5722,40.7885,7621.0
2020-05-22 11:20:00,47.0,47.06,46.88,47.02,4665.0,40.6587,40.7106,40.5549,40.676,4665.0
2020-05-22 11:30:00,47.02,47.1,46.93,47.07,4814.0,40.676,40.7452,40.5981,40.7193,4814.0
2020-05-22 11:40:00,47.08,47.08,46.88,47.0,4551.0,40.7279,40.7279,40.5549,40.6587,4551.0
2020-05-22 11:50:00,46.97,46.99,46.82,46.94,5950.0,40.6327,40.65,40.503,40.6068,5950.0
2020-05-22 12:00:00,46.91,47.05,46.86,46.91,3483.0,40.5808,40.702,40.5376,40.5808,3483.0
2020-05-22 12:10:00,46.9,46.93,46.87,46.92,3039.0,40.5722,40.5981,40.5462,40.5895,3039.0
2020-05-22 12:20:00,46.93,47.0,46.89,46.96,2784.0,40.5981,40.6587,40.5635,40.6241,2784.0
2020-05-22 12:30:00,46.95,47.07,46.95,47.04,2588.0,40.6154,40.7193,40.6154,40.6933,2588.0
2020-05-22 12:40:00,47.03,47.15,47.03,47.12,3751.0,40.6847,40.7885,40.6847,40.7625,3751.0
2020-05-22 12:50:00,47.12,47.16,47.05,47.05,2519.0,40.7625,40.7971,40.702,40.702,2519.0
2020-05-22 13:00:00,47.07,47.09,47.04,47.04,2521.0,40.7193,40.7366,40.6933,40.6933,2521.0
2020-05-22 13:10:00,47.0,47.15,46.98,47.13,4371.0,40.6587,40.7885,40.6414,40.7712,4371.0
2020-05-22 13:20:00,47.11,47.37,47.11,47.31,4260.0,40.7539,40.9788,40.7539,40.9269,4260.0
2020-05-22 13:30:00,47.3,47.36,47.19,47.36,2866.0,40.9182,40.9701,40.8231,40.9701,2866.0
2020-05-22 13:40:00,47.35,47.35,47.23,47.31,3275.0,40.9615,40.9615,40.8577,40.9269,3275.0
2020-05-22 13:50:00,47.32,47.49,47.3,47.43,4760.0,40.9355,41.0826,40.9182,41.0307,4760.0
2020-05-22 14:00:00,47.44,47.65,47.44,47.56,6095.0,41.0393,41.221,41.0393,41.1431,6095.0
2020-05-22 14:10:00,47.54,47.55,47.46,47.47,2368.0,41.1258,41.1345,41.0566,41.0653,2368.0
2020-05-22 14:20:00,47.44,47.59,47.39,47.54,3354.0,41.0393,41.1691,40.9961,41.1258,3354.0
2020-05-22 14:30:00,47.54,47.58,47.39,47.56,2472.0,41.1258,41.1604,40.9961,41.1431,2472.0
2020-05-22 14:40:00,47.53,47.56,47.4,47.47,4668.0,41.1172,41.1431,41.0047,41.0653,4668.0
2020-05-22 14:50:00,47.5,47.55,47.42,47.51,3800.0,41.0912,41.1345,41.022,41.0999,3800.0
2020-05-22 15:00:00,47.5,47.5,47.35,47.44,3930.0,41.0912,41.0912,40.9615,41.0393,3930.0
2020-05-22 15:10:00,47.46,47.47,47.37,47.39,3555.0,41.0566,41.0653,40.9788,40.9961,3555.0
2020-05-22 15:20:00,47.39,47.45,47.34,47.45,5985.0,40.9961,41.048,40.9528,41.048,5985.0
2020-05-22 15:30:00,47.45,47.53,47.42,47.48,4812.0,41.048,41.1172,41.022,41.0739,4812.0
2020-05-22 15:40:00,47.45,47.76,47.45,47.75,9833.0,41.048,41.3162,41.048,41.3075,9833.0
2020-05-22 15:50:00,47.75,47.86,47.67,47.85,14676.0,41.3075,41.4027,41.2383,41.394,14676.0
2020-05-26 09:30:00,52.11,52.96,50.63,50.76,22179.0,45.0793,45.8146,43.7989,43.9114,22179.0
2020-05-26 09:40:00,50.87,51.17,50.87,51.15,16420.0,44.0066,44.2661,44.0066,44.2488,16420.0
2020-05-26 09:50:00,51.11,51.34,50.85,51.34,12732.0,44.2142,44.4131,43.9893,44.4131,12732.0
2020-05-26 10:00:00,51.31,51.41,50.69,50.69,18226.0,44.3872,44.4737,43.8508,43.8508,18226.0
2020-05-26 10:10:00,50.64,50.79,50.45,50.72,14164.0,43.8076,43.9373,43.6432,43.8768,14164.0
2020-05-26 10:20:00,50.76,50.8,50.04,50.3,8178.0,43.9114,43.946,43.2885,43.5135,8178.0
2020-05-26 10:30:00,50.26,50.42,50.13,50.4,10360.0,43.4789,43.6173,43.3664,43.6,10360.0
2020-05-26 10:40:00,50.36,50.5,50.33,50.4,10631.0,43.5654,43.6865,43.5394,43.6,10631.0
2020-05-26 10:50:00,50.42,50.69,50.33,50.33,4580.0,43.6173,43.8508,43.5394,43.5394,4580.0
2020-05-26 11:00:00,50.34,50.6,50.29,50.34,17015.0,43.5481,43.773,43.5048,43.5481,17015.0
2020-05-26 11:10:00,50.31,50.64,50.31,50.4,5604.0,43.5221,43.8076,43.5221,43.6,5604.0
2020-05-26 11:20:00,50.4,50.52,50.29,50.52,5009.0,43.6,43.7038,43.5048,43.7038,5009.0
2020-05-26 11:30:00,50.5,50.51,50.35,50.42,4700.0,43.6865,43.6951,43.5567,43.6173,4700.0
2020-05-26 11:40:00,50.47,50.6,50.43,50.52,3105.0,43.6605,43.773,43.6259,43.7038,3105.0
2020-05-26 11:50:00,50.64,50.67,50.49,50.63,7420.0,43.8076,43.8335,43.6778,43.7989,7420.0
2020-05-26 12:00:00,50.63,50.63,50.33,50.55,11077.0,43.7989,43.7989,43.5394,43.7297,11077.0
2020-05-26 12:10:00,50.55,50.72,50.51,50.64,12224.0,43.7297,43.8768,43.6951,43.8076,12224.0
2020-05-26 12:20:00,50.66,50.75,50.58,50.73,3303.0,43.8249,43.9027,43.7557,43.8854,3303.0
2020-05-26 12:30:00,50.73,50.86,50.72,50.8,3599.0,43.8854,43.9979,43.8768,43.946,3599.0
2020-05-26 12:40:00,50.89,51.07,50.79,50.99,5526.0,44.0239,44.1796,43.9373,44.1104,5526.0
2020-05-26 12:50:00,51.0,51.09,50.96,51.06,4900.0,44.119,44.1969,44.0844,44.1709,4900.0
2020-05-26 13:00:00,51.11,51.31,51.04,51.31,4031.0,44.2142,44.3872,44.1536,44.3872,4031.0
2020-05-26 13:10:00,51.32,51.56,51.3,51.47,5972.0,44.3958,44.6035,44.3785,44.5256,5972.0
2020-05-26 13:20:00,51.54,51.57,51.26,51.33,4872.0,44.5862,44.6121,44.3439,44.4045,4872.0
2020-05-26 13:30:00,51.21,51.26,51.08,51.2,3378.0,44.3007,44.3439,44.1882,44.292,3378.0
2020-05-26 13:40:00,51.23,51.28,51.22,51.24,3500.0,44.318,44.3612,44.3093,44.3266,3500.0
2020-05-26 13:50:00,51.28,51.28,51.14,51.23,3073.0,44.3612,44.3612,44.2401,44.318,3073.0
2020-05-26 14:00:00,51.25,51.38,51.21,51.21,2504.0,44.3353,44.4477,44.3007,44.3007,2504.0
2020-05-26 14:10:00,51.14,51.23,51.05,51.13,3600.0,44.2401,44.318,44.1623,44.2315,3600.0
2020-05-26 14:20:00,51.1,51.21,51.1,51.21,3400.0,44.2055,44.3007,44.2055,44.3007,3400.0
2020-05-26 14:30:00,51.16,51.26,51.08,51.26,2322.0,44.2574,44.3439,44.1882,44.3439,2322.0
2020-05-26 14:40:00,51.22,51.23,51.09,51.13,3289.0,44.3093,44.318,44.1969,44.2315,3289.0
2020-05-26 14:50:00,51.12,51.33,51.12,51.28,4623.0,44.2228,44.4045,44.2228,44.3612,4623.0
2020-05-26 15:00:00,51.29,51.61,51.26,51.54,8953.0,44.3699,44.6467,44.3439,44.5862,8953.0
2020-05-26 15:10:00,51.55,51.57,51.42,51.54,5031.0,44.5948,44.6121,44.4823,44.5862,5031.0
2020-05-26 15:20:00,51.55,51.64,51.49,51.54,6370.0,44.5948,44.6727,44.5429,44.5862,6370.0
2020-05-26 15:30:00,51.59,51.59,51.16,51.27,14007.0,44.6294,44.6294,44.2574,44.3526,14007.0
2020-05-26 15:40:00,51.29,51.3,50.91,50.97,17989.0,44.3699,44.3785,44.0412,44.0931,17989.0
2020-05-26 15:50:00,50.99,51.17,50.83,51.16,46037.0,44.1104,44.2661,43.972,44.2574,46037.0
2020-05-27 09:30:00,53.3,53.55,53.07,53.3,6298.0,46.1087,46.325,45.9097,46.1087,6298.0
2020-05-27 09:40:00,53.21,53.95,53.2,53.83,8819.0,46.0308,46.671,46.0222,46.5672,8819.0
2020-05-27 09:50:00,53.82,53.9,53.59,53.76,6941.0,46.5585,46.6277,46.3596,46.5066,6941.0
2020-05-27 10:00:00,53.74,53.76,52.71,52.73,11062.0,46.4893,46.5066,45.5983,45.6156,11062.0
2020-05-27 10:10:00,52.73,53.04,52.64,53.03,6412.0,45.6156,45.8838,45.5377,45.8751,6412.0
2020-05-27 10:20:00,53.0,53.01,52.3,52.3,10945.0,45.8492,45.8578,45.2436,45.2436,10945.0
2020-05-27 10:30:00,52.28,52.28,51.96,52.04,5999.0,45.2263,45.2263,44.9495,45.0187,5999.0
2020-05-27 10:40:00,52.03,52.03,51.45,51.45,6700.0,45.01,45.01,44.5083,44.5083,6700.0
2020-05-27 10:50:00,51.35,52.07,51.31,52.07,5150.0,44.4218,45.0446,44.3872,45.0446,5150.0
2020-05-27 11:00:00,52.04,52.55,51.97,51.99,3738.0,45.0187,45.4599,44.9581,44.9754,3738.0
2020-05-27 11:10:00,51.98,52.0,51.53,51.58,4766.0,44.9668,44.9841,44.5775,44.6208,4766.0
2020-05-27 11:20:00,51.58,51.58,51.28,51.58,4329.0,44.6208,44.6208,44.3612,44.6208,4329.0
2020-05-27 11:30:00,51.58,52.02,51.56,51.79,5036.0,44.6208,45.0014,44.6035,44.8024,5036.0
2020-05-27 11:40:00,51.72,51.94,51.69,51.71,2045.0,44.7419,44.9322,44.7159,44.7332,2045.0
2020-05-27 11:50:00,51.62,51.69,51.51,51.65,3337.0,44.6554,44.7159,44.5602,44.6813,3337.0
2020-05-27 12:00:00,51.63,51.65,51.24,51.38,8920.0,44.664,44.6813,44.3266,44.4477,8920.0
2020-05-27 12:10:00,51.39,51.42,51.16,51.33,6105.0,44.4564,44.4823,44.2574,44.4045,6105.0
2020-05-27 12:20:00,51.41,51.56,51.33,51.37,6574.0,44.4737,44.6035,44.4045,44.4391,6574.0
2020-05-27 12:30:00,51.41,51.68,51.4,51.41,3100.0,44.4737,44.7073,44.465,44.4737,3100.0
2020-05-27 12:40:00,51.46,51.5,51.24,51.26,2235.0,44.517,44.5516,44.3266,44.3439,2235.0
2020-05-27 12:50:00,51.29,51.58,51.29,51.4,3000.0,44.3699,44.6208,44.3699,44.465,3000.0
2020-05-27 13:00:00,51.43,51.49,51.24,51.47,2600.0,44.491,44.5429,44.3266,44.5256,2600.0
2020-05-27 13:10:00,51.5,51.56,51.29,51.33,3300.0,44.5516,44.6035,44.3699,44.4045,3300.0
2020-05-27 13:20:00,51.36,51.52,51.33,51.46,1828.0,44.4304,44.5689,44.4045,44.517,1828.0
2020-05-27 13:30:00,51.47,51.66,51.33,51.62,2900.0,44.5256,44.69,44.4045,44.6554,2900.0
2020-05-27 13:40:00,51.68,51.7,51.52,51.52,1000.0,44.7073,44.7246,44.5689,44.5689,1000.0
2020-05-27 13:50:00,51.63,51.67,51.57,51.58,2600.0,44.664,44.6986,44.6121,44.6208,2600.0
2020-05-27 14:00:00,51.54,51.69,51.45,51.56,4646.0,44.5862,44.7159,44.5083,44.6035,4646.0
2020-05-27 14:10:00,51.55,51.62,51.5,51.52,4585.0,44.5948,44.6554,44.5516,44.5689,4585.0
2020-05-27 14:20:00,51.55,51.55,51.32,51.48,4330.0,44.5948,44.5948,44.3958,44.5343,4330.0
2020-05-27 14:30:00,51.47,51.56,51.42,51.56,4539.0,44.5256,44.6035,44.4823,44.6035,4539.0
2020-05-27 14:40:00,51.52,51.55,51.33,51.45,5800.0,44.5689,44.5948,44.4045,44.5083,5800.0
2020-05-27 14:50:00,51.49,51.55,51.42,51.5,1911.0,44.5429,44.5948,44.4823,44.5516,1911.0
2020-05-27 15:00:00,51.45,51.53,51.42,51.48,3421.0,44.5083,44.5775,44.4823,44.5343,3421.0
2020-05-27 15:10:00,51.43,51.58,51.43,51.56,5000.0,44.491,44.6208,44.491,44.6035,5000.0
2020-05-27 15:20:00,51.56,51.61,51.52,51.54,3000.0,44.6035,44.6467,44.5689,44.5862,3000.0
2020-05-27 15:30:00,51.53,51.63,51.46,51.61,9584.0,44.5775,44.664,44.517,44.6467,9584.0
2020-05-27 15:40:00,51.6,51.67,51.58,51.62,28833.0,44.6381,44.6986,44.6208,44.6554,28833.0
2020-05-27 15:50:00,51.62,51.9,51.62,51.86,41543.0,44.6554,44.8976,44.6554,44.863,41543.0
2020-05-28 09:30:00,52.26,52.26,51.44,51.52,7370.0,45.209,45.209,44.4997,44.5689,7370.0
2020-05-28 09:40:00,51.55,51.89,51.33,51.73,10030.0,44.5948,44.8889,44.4045,44.7505,10030.0
2020-05-28 09:50:00,51.68,52.03,51.68,51.92,7100.0,44.7073,45.01,44.7073,44.9149,7100.0
2020-05-28 10:00:00,51.9,51.91,51.66,51.66,6541.0,44.8976,44.9062,44.69,44.69,6541.0
2020-05-28 10:10:00,51.65,51.83,51.23,51.38,5082.0,44.6813,44.837,44.318,44.4477,5082.0
2020-05-28 10:20:00,51.26,51.77,51.26,51.73,1800.0,44.3439,44.7851,44.3439,44.7505,1800.0
2020-05-28 10:30:00,51.53,51.53,51.22,51.28,2300.0,44.5775,44.5775,44.3093,44.3612,2300.0
2020-05-28 10:40:00,51.23,51.78,51.23,51.72,2604.0,44.318,44.7938,44.318,44.7419,2604.0
2020-05-28 10:50:00,51.61,51.81,51.61,51.64,2687.0,44.6467,44.8197,44.6467,44.6727,2687.0
2020-05-28 11:00:00,51.49,51.57,51.38,51.55,2200.0,44.5429,44.6121,44.4477,44.5948,2200.0
2020-05-28 11:10:00,51.43,51.83,51.4,51.83,3000.0,44.491,44.837,44.465,44.837,3000.0
2020-05-28 11:20:00,51.79,51.79,51.56,51.67,1900.0,44.8024,44.8024,44.6035,44.6986,1900.0
2020-05-28 11:30:00,51.65,51.71,51.23,51.41,2386.0,44.6813,44.7332,44.318,44.4737,2386.0
2020-05-28 11:40:00,51.41,51.55,51.33,51.52,4343.0,44.4737,44.5948,44.4045,44.5689,4343.0
2020-05-28 11:50:00,51.57,51.72,51.47,51.72,1800.0,44.6121,44.7419,44.5256,44.7419,1800.0
2020-05-28 12:00:00,51.74,51.74,51.56,51.69,2600.0,44.7592,44.7592,44.6035,44.7159,2600.0
2020-05-28 12:10:00,51.78,51.8,51.63,51.63,2400.0,44.7938,44.8111,44.664,44.664,2400.0
2020-05-28 12:20:00,51.52,51.62,51.51,51.58,1900.0,44.5689,44.6554,44.5602,44.6208,1900.0
2020-05-28 12:30:00,51.61,51.66,51.47,51.65,2300.0,44.6467,44.69,44.5256,44.6813,2300.0
2020-05-28 12:40:00,51.6,51.62,51.55,51.55,1200.0,44.6381,44.6554,44.5948,44.5948,1200.0
2020-05-28 12:50:00,51.62,51.65,51.35,51.35,1100.0,44.6554,44.6813,44.4218,44.4218,1100.0
2020-05-28 13:00:00,51.38,51.42,51.16,51.19,2400.0,44.4477,44.4823,44.2574,44.2834,2400.0
2020-05-28 13:10:00,51.12,51.18,50.98,51.02,2437.0,44.2228,44.2747,44.1017,44.1363,2437.0
2020-05-28 13:20:00,51.01,51.29,51.01,51.2,3250.0,44.1277,44.3699,44.1277,44.292,3250.0
2020-05-28 13:30:00,51.16,51.23,51.16,51.16,2818.0,44.2574,44.318,44.2574,44.2574,2818.0
2020-05-28 13:40:00,51.17,51.28,51.16,51.21,3524.0,44.2661,44.3612,44.2574,44.3007,3524.0
2020-05-28 13:50:00,51.17,51.28,51.13,51.17,3064.0,44.2661,44.3612,44.2315,44.2661,3064.0
2020-05-28 14:00:00,51.17,51.42,51.16,51.42,3200.0,44.2661,44.4823,44.2574,44.4823,3200.0
2020-05-28 14:10:00,51.41,51.42,51.34,51.4,2930.0,44.4737,44.4823,44.4131,44.465,2930.0
2020-05-28 14:20:00,51.38,51.52,51.3,51.3,5989.0,44.4477,44.5689,44.3785,44.3785,5989.0
2020-05-28 14:30:00,51.27,51.36,51.19,51.22,3655.0,44.3526,44.4304,44.2834,44.3093,3655.0
2020-05-28 14:40:00,51.24,51.24,50.99,51.09,3412.0,44.3266,44.3266,44.1104,44.1969,3412.0
2020-05-28 14:50:00,51.16,51.18,51.1,51.18,3451.0,44.2574,44.2747,44.2055,44.2747,3451.0
2020-05-28 15:00:00,51.17,51.17,50.96,51.0,4350.0,44.2661,44.2661,44.0844,44.119,4350.0
2020-05-28 15:10:00,50.99,51.13,50.91,50.95,8452.0,44.1104,44.2315,44.0412,44.0758,8452.0
2020-05-28 15:20:00,50.95,51.09,50.89,50.9,5573.0,44.0758,44.1969,44.0239,44.0325,5573.0
2020-05-28 15:30:00,50.96,51.09,50.77,50.96,4807.0,44.0844,44.1969,43.92,44.0844,4807.0
2020-05-28 15:40:00,50.97,51.02,50.81,50.81,8085.0,44.0931,44.1363,43.9547,43.9547,8085.0
2020-05-28 15:50:00,50.82,51.34,50.79,51.33,30588.0,43.9633,44.4131,43.9373,44.4045,30588.0
2020-05-29 09:30:00,50.06,50.7,49.72,50.7,7116.0,43.3058,43.8595,43.0117,43.8595,7116.0
2020-05-29 09:40:00,50.67,50.67,50.32,50.33,2900.0,43.8335,43.8335,43.5308,43.5394,2900.0
2020-05-29 09:50:00,50.33,50.33,49.48,49.63,1900.0,43.5394,43.5394,42.8041,42.9339,1900.0
2020-05-29 10:00:00,49.61,49.84,49.26,49.3,1800.0,42.9166,43.1155,42.6138,42.6484,1800.0
2020-05-29 10:10:00,49.56,50.52,49.55,50.52,2860.0,42.8733,43.7038,42.8647,43.7038,2860.0
2020-05-29 10:20:00,50.55,50.61,50.12,50.12,2527.0,43.7297,43.7816,43.3577,43.3577,2527.0
2020-05-29 10:30:00,50.22,50.37,49.75,49.75,2807.0,43.4443,43.574,43.0377,43.0377,2807.0
2020-05-29 10:40:00,49.82,49.93,49.73,49.74,1337.0,43.0982,43.1934,43.0204,43.029,1337.0
2020-05-29 10:50:00,49.87,49.92,49.8,49.91,2100.0,43.1415,43.1847,43.0809,43.1761,2100.0
2020-05-29 11:00:00,49.9,50.22,49.84,49.9,2451.0,43.1674,43.4443,43.1155,43.1674,2451.0
2020-05-29 11:10:00,49.91,50.12,49.63,49.7,3314.0,43.1761,43.3577,42.9339,42.9944,3314.0
2020-05-29 11:20:00,49.85,50.0,49.76,49.91,2653.0,43.1242,43.2539,43.0463,43.1761,2653.0
2020-05-29 11:30:00,49.96,50.43,49.96,50.27,3510.0,43.2193,43.6259,43.2193,43.4875,3510.0
2020-05-29 11:40:00,50.22,50.28,50.08,50.15,3900.0,43.4443,43.4962,43.3231,43.3837,3900.0
2020-05-29 11:50:00,50.15,50.15,49.97,50.12,2500.0,43.3837,43.3837,43.228,43.3577,2500.0
2020-05-29 12:00:00,50.05,50.15,49.97,50.0,2300.0,43.2972,43.3837,43.228,43.2539,2300.0
2020-05-29 12:10:00,50.06,50.11,49.94,50.0,1877.0,43.3058,43.3491,43.202,43.2539,1877.0
2020-05-29 12:20:00,50.0,50.16,50.0,50.15,3642.0,43.2539,43.3923,43.2539,43.3837,3642.0
2020-05-29 12:30:00,50.16,50.35,50.13,50.35,2700.0,43.3923,43.5567,43.3664,43.5567,2700.0
2020-05-29 12:40:00,50.35,50.37,50.25,50.32,2400.0,43.5567,43.574,43.4702,43.5308,2400.0
2020-05-29 12:50:00,50.32,50.67,50.11,50.54,2600.0,43.5308,43.8335,43.3491,43.7211,2600.0
2020-05-29 13:00:00,50.44,50.44,50.14,50.2,3156.0,43.6346,43.6346,43.375,43.427,3156.0
2020-05-29 13:10:00,50.21,50.34,50.2,50.24,4000.0,43.4356,43.5481,43.427,43.4616,4000.0
2020-05-29 13:20:00,50.4,50.54,50.4,50.52,2890.0,43.6,43.7211,43.6,43.7038,2890.0
2020-05-29 13:30:00,50.49,50.57,50.42,50.42,3844.0,43.6778,43.747,43.6173,43.6173,3844.0
2020-05-29 13:40:00,50.43,50.59,50.41,50.59,2800.0,43.6259,43.7643,43.6086,43.7643,2800.0
2020-05-29 13:50:00,50.51,50.6,50.48,50.54,3018.0,43.6951,43.773,43.6692,43.7211,3018.0
2020-05-29 14:00:00,50.58,50.92,50.58,50.86,6571.0,43.7557,44.0498,43.7557,43.9979,6571.0
2020-05-29 14:10:00,50.89,50.93,50.74,50.91,3751.0,44.0239,44.0585,43.8941,44.0412,3751.0
2020-05-29 14:20:00,50.98,51.24,50.89,51.2,3964.0,44.1017,44.3266,44.0239,44.292,3964.0
2020-05-29 14:30:00,51.2,51.2,50.99,50.99,4855.0,44.292,44.292,44.1104,44.1104,4855.0
2020-05-29 14:40:00,51.06,51.11,50.77,50.77,4499.0,44.1709,44.2142,43.92,43.92,4499.0
2020-05-29 14:50:00,50.75,51.33,50.47,51.29,6704.0,43.9027,44.4045,43.6605,44.3699,6704.0
2020-05-29 15:00:00,51.33,51.54,51.3,51.31,3436.0,44.4045,44.5862,44.3785,44.3872,3436.0
2020-05-29 15:10:00,51.3,51.34,51.04,51.08,3667.0,44.3785,44.4131,44.1536,44.1882,3667.0
2020-05-29 15:20:00,51.12,51.35,51.0,51.0,5000.0,44.2228,44.4218,44.119,44.119,5000.0
2020-05-29 15:30:00,51.1,51.19,50.87,50.98,8565.0,44.2055,44.2834,44.0066,44.1017,8565.0
2020-05-29 15:40:00,50.95,50.95,50.43,50.45,20026.0,44.0758,44.0758,43.6259,43.6432,20026.0
2020-05-29 15:50:00,50.45,50.82,50.41,50.64,30971.0,43.6432,43.9633,43.6086,43.8076,30971.0
2020-06-01 09:30:00,50.59,51.6,50.45,51.39,11742.0,43.7643,44.6381,43.6432,44.4564,11742.0
2020-06-01 09:40:00,51.62,51.99,51.59,51.93,5118.0,44.6554,44.9754,44.6294,44.9235,5118.0
2020-06-01 09:50:00,52.02,52.08,51.73,51.73,5299.0,45.0014,45.0533,44.7505,44.7505,5299.0
2020-06-01 10:00:00,51.72,51.88,51.53,51.81,8112.0,44.7419,44.8803,44.5775,44.8197,8112.0
2020-06-01 10:10:00,51.86,52.28,51.81,51.89,13660.0,44.863,45.2263,44.8197,44.8889,13660.0
2020-06-01 10:20:00,52.0,52.01,51.84,51.98,12023.0,44.9841,44.9927,44.8457,44.9668,12023.0
2020-06-01 10:30:00,52.03,52.24,51.96,52.12,11227.0,45.01,45.1917,44.9495,45.0879,11227.0
2020-06-01 10:40:00,52.09,52.24,51.95,52.15,2100.0,45.062,45.1917,44.9408,45.1139,2100.0
2020-06-01 10:50:00,52.16,52.25,52.01,52.16,12404.0,45.1225,45.2004,44.9927,45.1225,12404.0
2020-06-01 11:00:00,52.18,52.18,51.71,52.01,8964.0,45.1398,45.1398,44.7332,44.9927,8964.0
2020-06-01 11:10:00,51.95,52.63,51.88,52.61,1688.0,44.9408,45.5291,44.8803,45.5118,1688.0
2020-06-01 11:20:00,52.71,52.82,52.6,52.62,4143.0,45.5983,45.6935,45.5031,45.5204,4143.0
2020-06-01 11:30:00,52.66,52.7,52.46,52.55,900.0,45.555,45.5896,45.382,45.4599,900.0
2020-06-01 11:40:00,52.55,52.73,52.47,52.72,6704.0,45.4599,45.6156,45.3907,45.607,6704.0
2020-06-01 11:50:00,52.72,52.72,52.51,52.63,11538.0,45.607,45.607,45.4253,45.5291,11538.0
2020-06-01 12:00:00,52.53,52.79,52.53,52.74,3164.0,45.4426,45.6675,45.4426,45.6243,3164.0
2020-06-01 12:10:00,52.79,52.79,52.51,52.6,5361.0,45.6675,45.6675,45.4253,45.5031,5361.0
2020-06-01 12:20:00,52.59,52.59,52.42,52.46,3692.0,45.4945,45.4945,45.3474,45.382,3692.0
2020-06-01 12:30:00,52.5,52.52,52.41,52.47,6742.0,45.4166,45.4339,45.3388,45.3907,6742.0
2020-06-01 12:40:00,52.49,52.5,52.31,52.42,1700.0,45.408,45.4166,45.2523,45.3474,1700.0
2020-06-01 12:50:00,52.45,52.68,52.33,52.65,1826.0,45.3734,45.5723,45.2696,45.5464,1826.0
2020-06-01 13:00:00,52.6,52.82,52.6,52.77,2173.0,45.5031,45.6935,45.5031,45.6502,2173.0
2020-06-01 13:10:00,52.83,52.86,52.59,52.82,4493.0,45.7021,45.7281,45.4945,45.6935,4493.0
2020-06-01 13:20:00,52.87,52.99,52.87,52.87,2592.0,45.7367,45.8405,45.7367,45.7367,2592.0
2020-06-01 13:30:00,52.8,53.21,52.79,53.21,3766.0,45.6762,46.0308,45.6675,46.0308,3766.0
2020-06-01 13:40:00,53.26,53.38,53.2,53.22,4590.0,46.0741,46.1779,46.0222,46.0395,4590.0
2020-06-01 13:50:00,53.35,53.38,53.14,53.16,4097.0,46.152,46.1779,45.9703,45.9876,4097.0
2020-06-01 14:00:00,53.17,53.28,52.97,53.2,2673.0,45.9962,46.0914,45.8232,46.0222,2673.0
2020-06-01 14:10:00,53.2,53.28,53.04,53.12,3706.0,46.0222,46.0914,45.8838,45.953,3706.0
2020-06-01 14:20:00,53.12,53.16,52.91,52.91,2200.0,45.953,45.9876,45.7713,45.7713,2200.0
2020-06-01 14:30:00,52.88,53.06,52.81,53.05,2697.0,45.7454,45.9011,45.6848,45.8924,2697.0
2020-06-01 14:40:00,52.99,53.17,52.99,53.16,2457.0,45.8405,45.9962,45.8405,45.9876,2457.0
2020-06-01 14:50:00,53.15,53.22,53.14,53.19,2086.0,45.9789,46.0395,45.9703,46.0135,2086.0
2020-06-01 15:00:00,53.21,53.3,53.1,53.19,2885.0,46.0308,46.1087,45.9357,46.0135,2885.0
2020-06-01 15:10:00,53.13,53.36,53.04,53.31,3800.0,45.9616,46.1606,45.8838,46.1173,3800.0
2020-06-01 15:20:00,53.41,53.41,53.23,53.27,1837.0,46.2039,46.2039,46.0481,46.0827,1837.0
2020-06-01 15:30:00,53.26,53.43,53.11,53.19,5732.0,46.0741,46.2212,45.9443,46.0135,5732.0
2020-06-01 15:40:00,53.19,53.25,53.0,53.0,10900.0,46.0135,46.0654,45.8492,45.8492,10900.0
2020-06-01 15:50:00,53.0,53.14,53.0,53.05,12704.0,45.8492,45.9703,45.8492,45.8924,12704.0
2020-06-02 09:30:00,53.88,54.5,53.49,53.5,9524.0,46.6104,47.1468,46.2731,46.2817,9524.0
2020-06-02 09:40:00,53.61,53.99,53.47,53.62,15743.0,46.3769,46.7056,46.2558,46.3855,15743.0
2020-06-02 09:50:00,53.65,53.95,53.64,53.91,13360.0,46.4115,46.671,46.4028,46.6364,13360.0
2020-06-02 10:00:00,53.96,54.02,53.59,53.82,11064.0,46.6796,46.7316,46.3596,46.5585,11064.0
2020-06-02 10:10:00,53.81,53.95,53.68,53.83,4000.0,46.5499,46.671,46.4374,46.5672,4000.0
2020-06-02 10:20:00,53.88,54.12,53.81,54.04,5804.0,46.6104,46.8181,46.5499,46.7489,5804.0
2020-06-02 10:30:00,54.06,54.2,53.92,54.2,4683.0,46.7662,46.8873,46.645,46.8873,4683.0
2020-06-02 10:40:00,54.28,54.52,53.97,54.22,13012.0,46.9565,47.1641,46.6883,46.9046,13012.0
2020-06-02 10:50:00,54.08,54.46,54.05,54.39,4627.0,46.7835,47.1122,46.7575,47.0516,4627.0
2020-06-02 11:00:00,54.35,54.42,53.86,54.0,3000.0,47.017,47.0776,46.5931,46.7143,3000.0
2020-06-02 11:10:00,54.06,54.25,54.03,54.25,2680.0,46.7662,46.9305,46.7402,46.9305,2680.0
2020-06-02 11:20:00,54.25,54.32,54.16,54.26,2617.0,46.9305,46.9911,46.8527,46.9392,2617.0
2020-06-02 11:30:00,54.25,54.42,54.13,54.41,3696.0,46.9305,47.0776,46.8267,47.0689,3696.0
2020-06-02 11:40:00,54.45,54.75,54.4,54.74,3301.0,47.1035,47.3631,47.0603,47.3544,3301.0
2020-06-02 11:50:00,54.72,54.8,54.66,54.66,1700.0,47.3371,47.4063,47.2852,47.2852,1700.0
2020-06-02 12:00:00,54.59,54.75,54.59,54.61,3438.0,47.2246,47.3631,47.2246,47.2419,3438.0
2020-06-02 12:10:00,54.59,54.77,54.59,54.77,2800.0,47.2246,47.3804,47.2246,47.3804,2800.0
2020-06-02 12:20:00,54.8,55.09,54.79,55.08,4242.0,47.4063,47.6572,47.3977,47.6485,4242.0
2020-06-02 12:30:00,55.03,55.03,54.79,54.85,2900.0,47.6053,47.6053,47.3977,47.4496,2900.0
2020-06-02 12:40:00,54.85,54.96,54.85,54.85,2867.0,47.4496,47.5447,47.4496,47.4496,2867.0
2020-06-02 12:50:00,54.89,54.89,54.75,54.82,1900.0,47.4842,47.4842,47.3631,47.4236,1900.0
2020-06-02 13:00:00,54.82,55.08,54.79,54.93,3092.0,47.4236,47.6485,47.3977,47.5188,3092.0
2020-06-02 13:10:00,54.95,55.04,54.84,55.04,2100.0,47.5361,47.6139,47.4409,47.6139,2100.0
2020-06-02 13:20:00,55.05,55.07,54.93,54.99,1900.0,47.6226,47.6399,47.5188,47.5707,1900.0
2020-06-02 13:30:00,54.97,55.01,54.9,54.96,2425.0,47.5534,47.588,47.4928,47.5447,2425.0
2020-06-02 13:40:00,54.96,55.11,54.91,54.94,4008.0,47.5447,47.6745,47.5015,47.5274,4008.0
2020-06-02 13:50:00,54.97,55.06,54.93,54.97,4300.0,47.5534,47.6312,47.5188,47.5534,4300.0
2020-06-02 14:00:00,54.96,55.06,54.8,54.81,2401.0,47.5447,47.6312,47.4063,47.415,2401.0
2020-06-02 14:10:00,54.82,55.0,54.81,55.0,2302.0,47.4236,47.5793,47.415,47.5793,2302.0
2020-06-02 14:20:00,55.05,55.16,55.0,55.0,1904.0,47.6226,47.7177,47.5793,47.5793,1904.0
2020-06-02 14:30:00,54.99,55.0,54.72,54.76,4200.0,47.5707,47.5793,47.3371,47.3717,4200.0
2020-06-02 14:40:00,54.8,54.91,54.76,54.91,3300.0,47.4063,47.5015,47.3717,47.5015,3300.0
2020-06-02 14:50:00,54.93,55.02,54.85,54.96,4340.0,47.5188,47.5966,47.4496,47.5447,4340.0
2020-06-02 15:00:00,54.94,54.98,54.74,54.77,3454.0,47.5274,47.562,47.3544,47.3804,3454.0
2020-06-02 15:10:00,54.81,54.86,54.76,54.77,3802.0,47.415,47.4582,47.3717,47.3804,3802.0
2020-06-02 15:20:00,54.75,54.78,54.44,54.58,6171.0,47.3631,47.389,47.0949,47.216,6171.0
2020-06-02 15:30:00,54.62,54.76,54.47,54.5,7910.0,47.2506,47.3717,47.1208,47.1468,7910.0
2020-06-02 15:40:00,54.55,54.55,54.41,54.49,6562.0,47.19,47.19,47.0689,47.1381,6562.0
2020-06-02 15:50:00,54.51,54.74,54.51,54.72,12367.0,47.1554,47.3544,47.1554,47.3371,12367.0
2020-06-03 09:30:00,55.51,56.7,55.51,56.33,3507.0,48.0205,49.05,48.0205,48.7299,3507.0
2020-06-03 09:40:00,56.32,56.52,56.09,56.24,3213.0,48.7212,48.8943,48.5223,48.652,3213.0
2020-06-03 09:50:00,56.33,56.48,56.22,56.42,3110.0,48.7299,48.8596,48.6347,48.8077,3110.0
2020-06-03 10:00:00,56.45,56.86,56.45,56.55,1893.0,48.8337,49.1884,48.8337,48.9202,1893.0
2020-06-03 10:10:00,56.5,56.73,56.45,56.59,3625.0,48.8769,49.0759,48.8337,48.9548,3625.0
2020-06-03 10:20:00,56.68,57.37,56.67,57.2,5024.0,49.0327,49.6296,49.024,49.4825,5024.0
2020-06-03 10:30:00,57.0,57.34,57.0,57.31,2613.0,49.3095,49.6036,49.3095,49.5777,2613.0
2020-06-03 10:40:00,57.29,57.45,57.24,57.33,4959.0,49.5604,49.6988,49.5171,49.595,4959.0
2020-06-03 10:50:00,57.35,57.65,57.35,57.53,8530.0,49.6123,49.8718,49.6123,49.768,8530.0
2020-06-03 11:00:00,57.61,57.79,57.61,57.73,3766.0,49.8372,49.9929,49.8372,49.941,3766.0
2020-06-03 11:10:00,57.74,57.88,57.73,57.79,3292.0,49.9496,50.0708,49.941,49.9929,3292.0
2020-06-03 11:20:00,57.69,57.94,57.69,57.92,4621.0,49.9064,50.1227,49.9064,50.1054,4621.0
2020-06-03 11:30:00,57.96,58.35,57.96,58.34,5969.0,50.14,50.4773,50.14,50.4687,5969.0
2020-06-03 11:40:00,58.4,58.41,58.04,58.04,6891.0,50.5206,50.5292,50.2092,50.2092,6891.0
2020-06-03 11:50:00,57.97,58.33,57.89,58.29,15154.0,50.1486,50.46,50.0794,50.4254,15154.0
2020-06-03 12:00:00,58.25,58.4,58.14,58.37,8616.0,50.3908,50.5206,50.2957,50.4946,8616.0
2020-06-03 12:10:00,58.33,58.59,58.27,58.41,10670.0,50.46,50.685,50.4081,50.5292,10670.0
2020-06-03 12:20:00,58.4,58.47,58.07,58.4,4417.0,50.5206,50.5812,50.2351,50.5206,4417.0
2020-06-03 12:30:00,58.44,58.71,58.43,58.71,6698.0,50.5552,50.7888,50.5466,50.7888,6698.0
2020-06-03 12:40:00,58.74,58.85,58.4,58.4,7710.0,50.8147,50.9099,50.5206,50.5206,7710.0
2020-06-03 12:50:00,58.43,58.45,58.28,58.38,2622.0,50.5466,50.5639,50.4168,50.5033,2622.0
2020-06-03 13:00:00,58.42,58.47,58.29,58.46,2616.0,50.5379,50.5812,50.4254,50.5725,2616.0
2020-06-03 13:10:00,58.44,58.47,58.19,58.19,3015.0,50.5552,50.5812,50.3389,50.3389,3015.0
2020-06-03 13:20:00,58.29,58.31,58.24,58.28,1231.0,50.4254,50.4427,50.3822,50.4168,1231.0
2020-06-03 13:30:00,58.23,58.48,58.23,58.41,1588.0,50.3735,50.5898,50.3735,50.5292,1588.0
2020-06-03 13:40:00,58.33,58.61,58.33,58.59,2767.0,50.46,50.7023,50.46,50.685,2767.0
2020-06-03 13:50:00,58.54,58.54,58.35,58.4,3478.0,50.6417,50.6417,50.4773,50.5206,3478.0
2020-06-03 14:00:00,58.4,58.55,58.4,58.48,3791.0,50.5206,50.6504,50.5206,50.5898,3791.0
2020-06-03 14:10:00,58.6,58.89,58.57,58.86,2543.0,50.6936,50.9445,50.6677,50.9185,2543.0
2020-06-03 14:20:00,58.88,59.04,58.81,59.02,4725.0,50.9358,51.0742,50.8753,51.0569,4725.0
2020-06-03 14:30:00,59.08,59.23,59.04,59.23,5250.0,51.1089,51.2386,51.0742,51.2386,5250.0
2020-06-03 14:40:00,59.28,59.3,59.12,59.18,6586.0,51.2819,51.2992,51.1435,51.1954,6586.0
2020-06-03 14:50:00,59.17,59.17,58.99,59.09,3933.0,51.1867,51.1867,51.031,51.1175,3933.0
2020-06-03 15:00:00,59.11,59.22,58.96,59.0,2819.0,51.1348,51.23,51.005,51.0396,2819.0
2020-06-03 15:10:00,59.05,59.05,58.93,58.97,2197.0,51.0829,51.0829,50.9791,51.0137,2197.0
2020-06-03 15:20:00,59.0,59.09,58.82,58.82,2744.0,51.0396,51.1175,50.8839,50.8839,2744.0
2020-06-03 15:30:00,58.85,58.98,58.73,58.92,5292.0,50.9099,51.0223,50.8061,50.9704,5292.0
2020-06-03 15:40:00,58.92,59.03,58.83,59.03,15574.0,50.9704,51.0656,50.8926,51.0656,15574.0
2020-06-03 15:50:00,59.02,59.16,58.87,58.92,34419.0,51.0569,51.1781,50.9272,50.9704,34419.0
2020-06-04 09:30:00,58.29,58.61,57.79,57.95,4600.0,50.4254,50.7023,49.9929,50.1313,4600.0
2020-06-04 09:40:00,57.84,57.84,57.25,57.31,7677.0,50.0362,50.0362,49.5258,49.5777,7677.0
2020-06-04 09:50:00,57.31,57.86,57.31,57.68,6444.0,49.5777,50.0535,49.5777,49.8977,6444.0
2020-06-04 10:00:00,57.69,58.33,57.69,58.21,7705.0,49.9064,50.46,49.9064,50.3562,7705.0
2020-06-04 10:10:00,58.07,58.19,57.79,58.04,9642.0,50.2351,50.3389,49.9929,50.2092,9642.0
2020-06-04 10:20:00,58.04,58.08,57.79,58.07,18779.0,50.2092,50.2438,49.9929,50.2351,18779.0
2020-06-04 10:30:00,58.03,58.42,58.01,58.25,4589.0,50.2005,50.5379,50.1832,50.3908,4589.0
2020-06-04 10:40:00,58.25,58.52,58.25,58.52,3600.0,50.3908,50.6244,50.3908,50.6244,3600.0
2020-06-04 10:50:00,58.49,58.91,58.49,58.84,2484.0,50.5985,50.9618,50.5985,50.9012,2484.0
2020-06-04 11:00:00,58.85,58.85,58.35,58.35,3738.0,50.9099,50.9099,50.4773,50.4773,3738.0
2020-06-04 11:10:00,58.3,58.3,58.0,58.0,3345.0,50.4341,50.4341,50.1746,50.1746,3345.0
2020-06-04 11:20:00,57.99,58.2,57.88,58.18,7433.0,50.1659,50.3476,50.0708,50.3303,7433.0
2020-06-04 11:30:00,58.2,58.26,58.08,58.09,2474.0,50.3476,50.3995,50.2438,50.2524,2474.0
2020-06-04 11:40:00,58.15,58.15,57.72,57.72,2249.0,50.3043,50.3043,49.9323,49.9323,2249.0
2020-06-04 11:50:00,57.72,57.81,57.68,57.8,2067.0,49.9323,50.0102,49.8977,50.0016,2067.0
2020-06-04 12:00:00,57.94,58.2,57.86,58.17,3551.0,50.1227,50.3476,50.0535,50.3216,3551.0
2020-06-04 12:10:00,58.25,58.25,58.19,58.19,773.0,50.3908,50.3908,50.3389,50.3389,773.0
2020-06-04 12:20:00,58.06,58.17,58.01,58.17,2519.0,50.2265,50.3216,50.1832,50.3216,2519.0
2020-06-04 12:30:00,57.7,57.94,57.64,57.94,2248.0,49.915,50.1227,49.8631,50.1227,2248.0
2020-06-04 12:40:00,57.95,57.95,57.74,57.75,1700.0,50.1313,50.1313,49.9496,49.9583,1700.0
2020-06-04 12:50:00,57.74,58.09,57.74,58.09,2564.0,49.9496,50.2524,49.9496,50.2524,2564.0
2020-06-04 13:00:00,58.17,58.19,57.89,58.12,1878.0,50.3216,50.3389,50.0794,50.2784,1878.0
2020-06-04 13:10:00,58.13,58.23,57.99,58.17,3782.0,50.287,50.3735,50.1659,50.3216,3782.0
2020-06-04 13:20:00,58.16,58.26,58.13,58.26,1000.0,50.313,50.3995,50.287,50.3995,1000.0
2020-06-04 13:30:00,58.25,58.35,58.19,58.35,3542.0,50.3908,50.4773,50.3389,50.4773,3542.0
2020-06-04 13:40:00,58.36,58.55,58.36,58.54,2134.0,50.486,50.6504,50.486,50.6417,2134.0
2020-06-04 13:50:00,58.5,58.75,58.48,58.74,2167.0,50.6071,50.8234,50.5898,50.8147,2167.0
2020-06-04 14:00:00,58.82,58.86,58.68,58.7,2317.0,50.8839,50.9185,50.7628,50.7801,2317.0
2020-06-04 14:10:00,58.7,58.92,58.7,58.92,2123.0,50.7801,50.9704,50.7801,50.9704,2123.0
2020-06-04 14:20:00,58.86,58.97,58.81,58.81,1948.0,50.9185,51.0137,50.8753,50.8753,1948.0
2020-06-04 14:30:00,58.83,58.83,58.63,58.76,4276.0,50.8926,50.8926,50.7196,50.832,4276.0
2020-06-04 14:40:00,58.79,58.79,58.65,58.73,2900.0,50.858,50.858,50.7369,50.8061,2900.0
2020-06-04 14:50:00,58.7,58.71,58.36,58.36,3907.0,50.7801,50.7888,50.486,50.486,3907.0
2020-06-04 15:00:00,58.32,58.43,58.18,58.28,4207.0,50.4514,50.5466,50.3303,50.4168,4207.0
2020-06-04 15:10:00,58.34,58.34,57.99,58.29,3008.0,50.4687,50.4687,50.1659,50.4254,3008.0
2020-06-04 15:20:00,58.28,58.35,58.21,58.3,2517.0,50.4168,50.4773,50.3562,50.4341,2517.0
2020-06-04 15:30:00,58.33,58.49,58.27,58.31,6645.0,50.46,50.5985,50.4081,50.4427,6645.0
2020-06-04 15:40:00,58.35,58.58,58.35,58.53,6558.0,50.4773,50.6763,50.4773,50.6331,6558.0
2020-06-04 15:50:00,58.51,58.74,58.51,58.72,20716.0,50.6158,50.8147,50.6158,50.7974,20716.0
2020-06-05 09:30:00,63.0,64.66,63.0,63.5,15459.0,54.5,55.936,54.5,54.9325,15459.0
2020-06-05 09:40:00,63.22,63.46,62.79,63.06,18900.0,54.6903,54.8979,54.3183,54.5519,18900.0
2020-06-05 09:50:00,63.03,63.19,62.12,62.44,10176.0,54.5259,54.6643,53.7387,54.0155,10176.0
2020-06-05 10:00:00,62.58,63.12,62.42,62.99,8459.0,54.1366,54.6038,53.9982,54.4913,8459.0
2020-06-05 10:10:00,63.03,63.09,62.7,62.85,9456.0,54.5259,54.5778,54.2404,54.3702,9456.0
2020-06-05 10:20:00,62.92,63.02,62.68,62.82,9800.0,54.4308,54.5173,54.2231,54.3442,9800.0
2020-06-05 10:30:00,62.79,62.93,62.63,62.77,8066.0,54.3183,54.4394,54.1799,54.301,8066.0
2020-06-05 10:40:00,62.77,63.48,62.76,63.44,7993.0,54.301,54.9152,54.2923,54.8806,7993.0
2020-06-05 10:50:00,63.5,63.59,63.19,63.26,6600.0,54.9325,55.0104,54.6643,54.7249,6600.0
2020-06-05 11:00:00,63.25,63.32,62.97,63.02,18287.0,54.7162,54.7768,54.474,54.5173,18287.0
2020-06-05 11:10:00,63.01,63.26,63.01,63.01,7224.0,54.5086,54.7249,54.5086,54.5086,7224.0
2020-06-05 11:20:00,63.11,63.49,63.11,63.49,9492.0,54.5951,54.9238,54.5951,54.9238,9492.0
2020-06-05 11:30:00,63.64,63.99,63.57,63.87,9038.0,55.0536,55.3564,54.9931,55.2526,9038.0
2020-06-05 11:40:00,63.87,63.97,63.81,63.91,6000.0,55.2526,55.3391,55.2007,55.2872,6000.0
2020-06-05 11:50:00,63.9,64.02,63.58,63.66,6581.0,55.2785,55.3823,55.0017,55.0709,6581.0
2020-06-05 12:00:00,63.74,63.74,63.52,63.61,3521.0,55.1401,55.1401,54.9498,55.0277,3521.0
2020-06-05 12:10:00,63.58,63.58,62.88,62.89,12414.0,55.0017,55.0017,54.3962,54.4048,12414.0
2020-06-05 12:20:00,62.97,63.11,62.96,63.0,10319.0,54.474,54.5951,54.4654,54.5,10319.0
2020-06-05 12:30:00,62.99,63.13,62.96,63.07,5234.0,54.4913,54.6124,54.4654,54.5605,5234.0
2020-06-05 12:40:00,63.05,63.13,62.98,62.99,7657.0,54.5432,54.6124,54.4827,54.4913,7657.0
2020-06-05 12:50:00,62.94,63.0,62.76,62.76,4908.0,54.4481,54.5,54.2923,54.2923,4908.0
2020-06-05 13:00:00,62.78,62.8,62.54,62.54,4279.0,54.3096,54.3269,54.102,54.102,4279.0
2020-06-05 13:10:00,62.51,62.51,62.13,62.21,5912.0,54.0761,54.0761,53.7473,53.8165,5912.0
2020-06-05 13:20:00,62.23,62.54,62.23,62.48,6497.0,53.8338,54.102,53.8338,54.0501,6497.0
2020-06-05 13:30:00,62.49,62.57,62.31,62.34,4697.0,54.0588,54.128,53.9031,53.929,4697.0
2020-06-05 13:40:00,62.36,62.49,62.19,62.19,5659.0,53.9463,54.0588,53.7992,53.7992,5659.0
2020-06-05 13:50:00,62.19,62.19,61.77,61.94,5949.0,53.7992,53.7992,53.4359,53.583,5949.0
2020-06-05 14:00:00,61.97,62.08,61.83,61.93,5197.0,53.6089,53.7041,53.4878,53.5743,5197.0
2020-06-05 14:10:00,62.0,62.09,61.93,62.03,3517.0,53.6349,53.7127,53.5743,53.6608,3517.0
2020-06-05 14:20:00,62.04,62.04,61.81,61.98,3300.0,53.6695,53.6695,53.4705,53.6176,3300.0
2020-06-05 14:30:00,62.01,62.07,61.75,61.82,4520.0,53.6435,53.6954,53.4186,53.4792,4520.0
2020-06-05 14:40:00,61.85,61.96,61.62,61.62,7084.0,53.5051,53.6003,53.3062,53.3062,7084.0
2020-06-05 14:50:00,61.68,61.74,61.48,61.48,7215.0,53.3581,53.41,53.185,53.185,7215.0
2020-06-05 15:00:00,61.58,61.63,61.46,61.46,8744.0,53.2715,53.3148,53.1677,53.1677,8744.0
2020-06-05 15:10:00,61.48,61.51,60.97,61.09,10998.0,53.185,53.211,52.7439,52.8477,10998.0
2020-06-05 15:20:00,61.09,61.21,60.88,61.19,6081.0,52.8477,52.9515,52.666,52.9342,6081.0
2020-06-05 15:30:00,61.19,61.33,61.02,61.15,12224.0,52.9342,53.0553,52.7871,52.8996,12224.0
2020-06-05 15:40:00,61.14,61.39,61.14,61.24,16713.0,52.8909,53.1072,52.8909,52.9774,16713.0
2020-06-05 15:50:00,61.41,61.77,61.31,61.62,36160.0,53.1245,53.4359,53.038,53.3062,36160.0
2020-06-08 09:30:00,62.56,63.12,62.19,62.98,9813.0,54.1193,54.6038,53.7992,54.4827,9813.0
2020-06-08 09:40:00,62.92,62.94,62.44,62.68,6419.0,54.4308,54.4481,54.0155,54.2231,6419.0
2020-06-08 09:50:00,62.67,62.67,62.16,62.28,6958.0,54.2145,54.2145,53.7733,53.8771,6958.0
2020-06-08 10:00:00,62.37,62.37,61.8,62.08,4421.0,53.955,53.955,53.4619,53.7041,4421.0
2020-06-08 10:10:00,62.02,62.57,62.02,62.54,6329.0,53.6522,54.128,53.6522,54.102,6329.0
2020-06-08 10:20:00,62.52,62.61,62.05,62.11,5913.0,54.0847,54.1626,53.6781,53.73,5913.0
2020-06-08 10:30:00,62.17,62.26,61.65,61.74,8396.0,53.7819,53.8598,53.3321,53.41,8396.0
2020-06-08 10:40:00,61.74,62.04,61.61,61.92,5134.0,53.41,53.6695,53.2975,53.5657,5134.0
2020-06-08 10:50:00,61.96,62.17,61.7,62.11,4553.0,53.6003,53.7819,53.3754,53.73,4553.0
2020-06-08 11:00:00,61.98,62.14,61.71,61.8,3200.0,53.6176,53.756,53.384,53.4619,3200.0
2020-06-08 11:10:00,61.8,62.04,61.74,61.91,5750.0,53.4619,53.6695,53.41,53.557,5750.0
2020-06-08 11:20:00,61.83,62.01,61.77,61.87,3684.0,53.4878,53.6435,53.4359,53.5224,3684.0
2020-06-08 11:30:00,61.83,61.94,61.68,61.68,2700.0,53.4878,53.583,53.3581,53.3581,2700.0
2020-06-08 11:40:00,61.78,61.84,61.68,61.84,5330.0,53.4446,53.4965,53.3581,53.4965,5330.0
2020-06-08 11:50:00,61.78,61.83,61.6,61.64,3664.0,53.4446,53.4878,53.2889,53.3235,3664.0
2020-06-08 12:00:00,61.65,61.89,61.65,61.86,2500.0,53.3321,53.5397,53.3321,53.5138,2500.0
2020-06-08 12:10:00,61.89,61.96,61.72,61.74,6818.0,53.5397,53.6003,53.3927,53.41,6818.0
2020-06-08 12:20:00,61.75,61.85,61.6,61.77,10434.0,53.4186,53.5051,53.2889,53.4359,10434.0
2020-06-08 12:30:00,61.78,61.86,61.69,61.8,2903.0,53.4446,53.5138,53.3667,53.4619,2903.0
2020-06-08 12:40:00,61.84,62.18,61.84,62.13,3834.0,53.4965,53.7906,53.4965,53.7473,3834.0
2020-06-08 12:50:00,62.14,62.16,62.1,62.13,2200.0,53.756,53.7733,53.7214,53.7473,2200.0
2020-06-08 13:00:00,62.21,62.48,62.21,62.45,1690.0,53.8165,54.0501,53.8165,54.0242,1690.0
2020-06-08 13:10:00,62.43,62.5,62.35,62.35,1813.0,54.0069,54.0674,53.9377,53.9377,1813.0
2020-06-08 13:20:00,62.31,62.44,62.28,62.31,2586.0,53.9031,54.0155,53.8771,53.9031,2586.0
2020-06-08 13:30:00,62.3,62.44,62.21,62.31,15254.0,53.8944,54.0155,53.8165,53.9031,15254.0
2020-06-08 13:40:00,62.35,62.5,62.32,62.36,10789.0,53.9377,54.0674,53.9117,53.9463,10789.0
2020-06-08 13:50:00,62.4,62.45,62.24,62.29,22177.0,53.9809,54.0242,53.8425,53.8858,22177.0
2020-06-08 14:00:00,62.33,62.37,62.17,62.21,5407.0,53.9204,53.955,53.7819,53.8165,5407.0
2020-06-08 14:10:00,62.2,62.32,62.1,62.2,3400.0,53.8079,53.9117,53.7214,53.8079,3400.0
2020-06-08 14:20:00,62.23,62.28,62.09,62.1,5700.0,53.8338,53.8771,53.7127,53.7214,5700.0
2020-06-08 14:30:00,62.08,62.08,61.88,61.92,5354.0,53.7041,53.7041,53.5311,53.5657,5354.0
2020-06-08 14:40:00,61.9,61.9,61.55,61.61,11116.0,53.5484,53.5484,53.2456,53.2975,11116.0
2020-06-08 14:50:00,61.61,61.61,61.25,61.31,13651.0,53.2975,53.2975,52.9861,53.038,13651.0
2020-06-08 15:00:00,61.28,61.29,61.01,61.04,11862.0,53.012,53.0207,52.7785,52.8044,11862.0
2020-06-08 15:10:00,61.07,61.27,61.04,61.1,11962.0,52.8304,53.0034,52.8044,52.8563,11962.0
2020-06-08 15:20:00,61.09,61.28,61.09,61.21,10932.0,52.8477,53.012,52.8477,52.9515,10932.0
2020-06-08 15:30:00,61.19,61.48,61.11,61.47,15968.0,52.9342,53.185,52.865,53.1764,15968.0
2020-06-08 15:40:00,61.45,61.5,61.31,61.43,15101.0,53.1591,53.2023,53.038,53.1418,15101.0
2020-06-08 15:50:00,61.47,61.68,61.39,61.65,28897.0,53.1764,53.3581,53.1072,53.3321,28897.0
2020-06-09 09:30:00,59.35,60.49,58.58,60.48,7621.0,51.3424,52.3286,50.6763,52.32,7621.0
2020-06-09 09:40:00,60.27,60.61,60.27,60.38,11371.0,52.1383,52.4324,52.1383,52.2335,11371.0
2020-06-09 09:50:00,60.18,60.4,59.93,60.4,4000.0,52.0604,52.2508,51.8442,52.2508,4000.0
2020-06-09 10:00:00,60.42,60.42,59.97,59.99,2596.0,52.2681,52.2681,51.8788,51.8961,2596.0
2020-06-09 10:10:00,59.75,60.37,59.75,60.07,12768.0,51.6885,52.2248,51.6885,51.9653,12768.0
2020-06-09 10:20:00,60.01,60.53,60.01,60.53,1400.0,51.9134,52.3632,51.9134,52.3632,1400.0
2020-06-09 10:30:00,60.52,60.71,60.35,60.71,1823.0,52.3546,52.5189,52.2075,52.5189,1823.0
2020-06-09 10:40:00,60.72,60.94,60.52,60.94,2322.0,52.5276,52.7179,52.3546,52.7179,2322.0
2020-06-09 10:50:00,61.01,61.18,60.92,61.11,2062.0,52.7785,52.9255,52.7006,52.865,2062.0
2020-06-09 11:00:00,60.89,60.92,60.64,60.72,1100.0,52.6746,52.7006,52.4584,52.5276,1100.0
2020-06-09 11:10:00,60.67,60.83,60.63,60.81,1300.0,52.4843,52.6227,52.4497,52.6054,1300.0
2020-06-09 11:20:00,61.0,61.04,60.7,60.78,1700.0,52.7698,52.8044,52.5103,52.5795,1700.0
2020-06-09 11:30:00,60.92,61.24,60.69,60.76,1706.0,52.7006,52.9774,52.5016,52.5622,1706.0
2020-06-09 11:40:00,60.75,60.88,60.65,60.68,1008.0,52.5535,52.666,52.467,52.493,1008.0
2020-06-09 11:50:00,60.64,60.78,60.64,60.78,300.0,52.4584,52.5795,52.4584,52.5795,300.0
2020-06-09 12:00:00,60.64,60.76,60.55,60.76,625.0,52.4584,52.5622,52.3805,52.5622,625.0
2020-06-09 12:10:00,60.74,60.79,60.7,60.7,3200.0,52.5449,52.5881,52.5103,52.5103,3200.0
2020-06-09 12:20:00,60.68,60.77,60.63,60.77,5566.0,52.493,52.5708,52.4497,52.5708,5566.0
2020-06-09 12:30:00,60.83,61.14,60.81,60.88,2200.0,52.6227,52.8909,52.6054,52.666,2200.0
2020-06-09 12:40:00,60.88,60.89,60.75,60.88,2200.0,52.666,52.6746,52.5535,52.666,2200.0
2020-06-09 12:50:00,60.91,60.99,60.69,60.99,2624.0,52.6919,52.7612,52.5016,52.7612,2624.0
2020-06-09 13:00:00,61.07,61.21,60.81,60.86,4934.0,52.8304,52.9515,52.6054,52.6487,4934.0
2020-06-09 13:10:00,60.9,61.01,60.76,60.79,7211.0,52.6833,52.7785,52.5622,52.5881,7211.0
2020-06-09 13:20:00,60.8,60.91,60.8,60.9,1831.0,52.5968,52.6919,52.5968,52.6833,1831.0
2020-06-09 13:30:00,60.87,60.98,60.8,60.81,2511.0,52.6573,52.7525,52.5968,52.6054,2511.0
2020-06-09 13:40:00,60.81,60.91,60.65,60.66,2669.0,52.6054,52.6919,52.467,52.4757,2669.0
2020-06-09 13:50:00,60.68,60.68,60.34,60.4,3800.0,52.493,52.493,52.1989,52.2508,3800.0
2020-06-09 14:00:00,60.44,60.47,60.16,60.21,4306.0,52.2854,52.3113,52.0431,52.0864,4306.0
2020-06-09 14:10:00,60.19,60.27,60.0,60.0,3848.0,52.0691,52.1383,51.9047,51.9047,3848.0
2020-06-09 14:20:00,60.0,60.03,59.87,59.92,2711.0,51.9047,51.9307,51.7923,51.8355,2711.0
2020-06-09 14:30:00,59.86,59.92,59.61,59.74,5500.0,51.7836,51.8355,51.5673,51.6798,5500.0
2020-06-09 14:40:00,59.72,59.78,59.68,59.75,7016.0,51.6625,51.7144,51.6279,51.6885,7016.0
2020-06-09 14:50:00,59.76,59.78,59.58,59.59,6892.0,51.6971,51.7144,51.5414,51.55,6892.0
2020-06-09 15:00:00,59.67,59.68,59.49,59.62,5609.0,51.6192,51.6279,51.4635,51.576,5609.0
2020-06-09 15:10:00,59.61,59.74,59.6,59.69,5620.0,51.5673,51.6798,51.5587,51.6365,5620.0
2020-06-09 15:20:00,59.67,59.73,59.52,59.57,8356.0,51.6192,51.6712,51.4895,51.5327,8356.0
2020-06-09 15:30:00,59.56,59.69,59.54,59.67,10793.0,51.5241,51.6365,51.5068,51.6192,10793.0
2020-06-09 15:40:00,59.66,59.7,59.43,59.45,11434.0,51.6106,51.6452,51.4116,51.4289,11434.0
2020-06-09 15:50:00,59.44,59.62,59.29,59.62,19375.0,51.4203,51.576,51.2905,51.576,19375.0
2020-06-10 09:30:00,58.77,58.88,57.88,58.05,5908.0,50.8407,50.9358,50.0708,50.2178,5908.0
2020-06-10 09:40:00,58.05,58.05,57.45,57.69,4100.0,50.2178,50.2178,49.6988,49.9064,4100.0
2020-06-10 09:50:00,57.65,57.65,57.3,57.48,4803.0,49.8718,49.8718,49.569,49.7247,4803.0
2020-06-10 10:00:00,57.5,57.53,57.07,57.29,5600.0,49.742,49.768,49.37,49.5604,5600.0
2020-06-10 10:10:00,57.25,57.25,56.35,56.35,5116.0,49.5258,49.5258,48.7472,48.7472,5116.0
2020-06-10 10:20:00,56.26,56.35,55.88,56.09,6616.0,48.6693,48.7472,48.3406,48.5223,6616.0
2020-06-10 10:30:00,56.08,56.47,55.88,56.38,5570.0,48.5136,48.851,48.3406,48.7731,5570.0
2020-06-10 10:40:00,56.24,56.24,55.73,55.76,3000.0,48.652,48.652,48.2108,48.2368,3000.0
2020-06-10 10:50:00,55.78,55.92,55.5,55.9,6104.0,48.2541,48.3752,48.0119,48.3579,6104.0
2020-06-10 11:00:00,55.96,56.39,55.96,56.39,2356.0,48.4098,48.7818,48.4098,48.7818,2356.0
2020-06-10 11:10:00,56.38,56.49,56.29,56.4,1100.0,48.7731,48.8683,48.6953,48.7904,1100.0
2020-06-10 11:20:00,56.44,56.53,56.3,56.53,1000.0,48.825,48.9029,48.7039,48.9029,1000.0
2020-06-10 11:30:00,56.45,56.49,56.22,56.42,1405.0,48.8337,48.8683,48.6347,48.8077,1405.0
2020-06-10 11:40:00,56.6,56.68,56.5,56.63,1100.0,48.9635,49.0327,48.8769,48.9894,1100.0
2020-06-10 11:50:00,56.73,57.0,56.73,57.0,2157.0,49.0759,49.3095,49.0759,49.3095,2157.0
2020-06-10 12:00:00,57.0,57.29,56.97,57.16,13022.0,49.3095,49.5604,49.2835,49.4479,13022.0
2020-06-10 12:10:00,57.02,57.18,57.02,57.18,756.0,49.3268,49.4652,49.3268,49.4652,756.0
2020-06-10 12:20:00,57.11,57.16,56.98,56.98,1406.0,49.4046,49.4479,49.2922,49.2922,1406.0
2020-06-10 12:30:00,56.98,57.05,56.83,56.87,1975.0,49.2922,49.3527,49.1624,49.197,1975.0
2020-06-10 12:40:00,56.94,57.03,56.76,56.76,2598.0,49.2576,49.3354,49.1019,49.1019,2598.0
2020-06-10 12:50:00,56.67,56.79,56.63,56.79,1614.0,49.024,49.1278,48.9894,49.1278,1614.0
2020-06-10 13:00:00,56.86,56.86,56.64,56.76,2099.0,49.1884,49.1884,48.9981,49.1019,2099.0
2020-06-10 13:10:00,56.78,56.86,56.73,56.73,1000.0,49.1192,49.1884,49.0759,49.0759,1000.0
2020-06-10 13:20:00,56.77,56.77,56.73,56.74,659.0,49.1105,49.1105,49.0759,49.0846,659.0
2020-06-10 13:30:00,56.7,56.7,56.53,56.53,400.0,49.05,49.05,48.9029,48.9029,400.0
2020-06-10 13:40:00,56.46,56.56,56.46,56.52,1420.0,48.8423,48.9289,48.8423,48.8943,1420.0
2020-06-10 13:50:00,56.51,56.54,56.46,56.47,2522.0,48.8856,48.9116,48.8423,48.851,2522.0
2020-06-10 14:00:00,56.57,56.99,56.46,56.86,3946.0,48.9375,49.3008,48.8423,49.1884,3946.0
2020-06-10 14:10:00,56.83,57.02,56.83,57.0,2293.0,49.1624,49.3268,49.1624,49.3095,2293.0
2020-06-10 14:20:00,56.98,56.98,56.8,56.86,1800.0,49.2922,49.2922,49.1365,49.1884,1800.0
2020-06-10 14:30:00,56.77,56.93,56.49,56.49,5222.0,49.1105,49.2489,48.8683,48.8683,5222.0
2020-06-10 14:40:00,56.48,56.79,56.2,56.5,6792.0,48.8596,49.1278,48.6174,48.8769,6792.0
2020-06-10 14:50:00,56.56,56.56,56.16,56.31,8836.0,48.9289,48.9289,48.5828,48.7126,8836.0
2020-06-10 15:00:00,56.38,56.44,56.19,56.34,6320.0,48.7731,48.825,48.6088,48.7385,6320.0
2020-06-10 15:10:00,56.35,56.48,56.21,56.27,5443.0,48.7472,48.8596,48.6261,48.678,5443.0
2020-06-10 15:20:00,56.24,56.27,55.92,56.11,7090.0,48.652,48.678,48.3752,48.5396,7090.0
2020-06-10 15:30:00,56.16,56.16,55.89,56.0,12953.0,48.5828,48.5828,48.3493,48.4444,12953.0
2020-06-10 15:40:00,55.99,56.04,55.7,55.77,15932.0,48.4358,48.479,48.1849,48.2454,15932.0
2020-06-10 15:50:00,55.78,55.98,55.78,55.82,31839.0,48.2541,48.4271,48.2541,48.2887,31839.0
2020-06-11 09:30:00,51.35,52.59,50.84,52.58,11347.0,44.4218,45.4945,43.9806,45.4858,11347.0
2020-06-11 09:40:00,52.74,53.77,52.67,53.58,10900.0,45.6243,46.5153,45.5637,46.3509,10900.0
2020-06-11 09:50:00,53.32,54.02,53.28,53.63,11309.0,46.126,46.7316,46.0914,46.3942,11309.0
2020-06-11 10:00:00,53.55,53.79,53.14,53.57,15262.0,46.325,46.5326,45.9703,46.3423,15262.0
2020-06-11 10:10:00,53.54,54.13,53.47,53.96,17811.0,46.3163,46.8267,46.2558,46.6796,17811.0
2020-06-11 10:20:00,53.8,53.95,53.25,53.35,13339.0,46.5412,46.671,46.0654,46.152,13339.0
2020-06-11 10:30:00,53.35,53.6,53.26,53.3,6135.0,46.152,46.3682,46.0741,46.1087,6135.0
2020-06-11 10:40:00,53.33,53.56,53.26,53.43,10600.0,46.1346,46.3336,46.0741,46.2212,10600.0
2020-06-11 10:50:00,53.4,53.44,52.8,52.8,7324.0,46.1952,46.2298,45.6762,45.6762,7324.0
2020-06-11 11:00:00,52.8,53.07,52.68,52.73,6465.0,45.6762,45.9097,45.5723,45.6156,6465.0
2020-06-11 11:10:00,52.75,52.79,52.46,52.63,5337.0,45.6329,45.6675,45.382,45.5291,5337.0
2020-06-11 11:20:00,52.72,52.81,52.25,52.26,3753.0,45.607,45.6848,45.2004,45.209,3753.0
2020-06-11 11:30:00,52.27,52.32,52.02,52.08,5145.0,45.2177,45.2609,45.0014,45.0533,5145.0
2020-06-11 11:40:00,52.14,52.45,52.05,52.45,11047.0,45.1052,45.3734,45.0273,45.3734,11047.0
2020-06-11 11:50:00,52.35,52.39,52.16,52.35,2788.0,45.2869,45.3215,45.1225,45.2869,2788.0
2020-06-11 12:00:00,52.18,52.18,51.92,51.98,12890.0,45.1398,45.1398,44.9149,44.9668,12890.0
2020-06-11 12:10:00,51.99,52.08,51.7,51.71,4002.0,44.9754,45.0533,44.7246,44.7332,4002.0
2020-06-11 12:20:00,51.82,52.02,51.74,51.87,5901.0,44.8284,45.0014,44.7592,44.8716,5901.0
2020-06-11 12:30:00,51.83,52.5,51.83,52.34,14810.0,44.837,45.4166,44.837,45.2782,14810.0
2020-06-11 12:40:00,52.37,52.37,52.11,52.16,6069.0,45.3042,45.3042,45.0793,45.1225,6069.0
2020-06-11 12:50:00,52.14,52.26,52.07,52.21,2853.0,45.1052,45.209,45.0446,45.1658,2853.0
2020-06-11 13:00:00,52.25,52.62,52.24,52.54,4461.0,45.2004,45.5204,45.1917,45.4512,4461.0
2020-06-11 13:10:00,52.56,53.02,52.56,52.77,6220.0,45.4685,45.8665,45.4685,45.6502,6220.0
2020-06-11 13:20:00,52.78,52.92,52.73,52.74,6218.0,45.6589,45.78,45.6156,45.6243,6218.0
2020-06-11 13:30:00,52.78,52.99,52.72,52.99,3814.0,45.6589,45.8405,45.607,45.8405,3814.0
2020-06-11 13:40:00,52.89,52.97,52.77,52.83,3798.0,45.754,45.8232,45.6502,45.7021,3798.0
2020-06-11 13:50:00,52.82,53.02,52.73,52.87,4344.0,45.6935,45.8665,45.6156,45.7367,4344.0
2020-06-11 14:00:00,52.85,52.85,52.56,52.81,3235.0,45.7194,45.7194,45.4685,45.6848,3235.0
2020-06-11 14:10:00,52.79,52.86,52.34,52.34,4721.0,45.6675,45.7281,45.2782,45.2782,4721.0
2020-06-11 14:20:00,52.33,52.6,52.29,52.55,4898.0,45.2696,45.5031,45.235,45.4599,4898.0
2020-06-11 14:30:00,52.49,52.49,52.11,52.16,4523.0,45.408,45.408,45.0793,45.1225,4523.0
2020-06-11 14:40:00,52.07,52.21,51.92,52.12,7052.0,45.0446,45.1658,44.9149,45.0879,7052.0
2020-06-11 14:50:00,52.13,52.13,51.91,51.95,8303.0,45.0966,45.0966,44.9062,44.9408,8303.0
2020-06-11 15:00:00,51.92,51.97,51.8,51.91,12320.0,44.9149,44.9581,44.8111,44.9062,12320.0
2020-06-11 15:10:00,51.86,51.88,51.46,51.54,13356.0,44.863,44.8803,44.517,44.5862,13356.0
2020-06-11 15:20:00,51.56,51.56,51.13,51.21,9690.0,44.6035,44.6035,44.2315,44.3007,9690.0
2020-06-11 15:30:00,51.18,51.25,51.04,51.1,13557.0,44.2747,44.3353,44.1536,44.2055,13557.0
2020-06-11 15:40:00,51.09,51.65,51.08,51.41,11282.0,44.1969,44.6813,44.1882,44.4737,11282.0
2020-06-11 15:50:00,51.38,51.51,51.3,51.36,24953.0,44.4477,44.5602,44.3785,44.4304,24953.0
2020-06-12 09:30:00,55.13,55.13,53.69,54.62,8767.0,47.6918,47.6918,46.4461,47.2506,8767.0
2020-06-12 09:40:00,54.67,54.68,53.93,53.97,1900.0,47.2939,47.3025,46.6537,46.6883,1900.0
2020-06-12 09:50:00,53.83,53.97,53.62,53.86,10272.0,46.5672,46.6883,46.3855,46.5931,10272.0
2020-06-12 10:00:00,53.95,54.37,53.86,53.88,19105.0,46.671,47.0343,46.5931,46.6104,19105.0
2020-06-12 10:10:00,53.84,53.87,53.46,53.56,5410.0,46.5758,46.6018,46.2471,46.3336,5410.0
2020-06-12 10:20:00,53.55,53.66,53.19,53.21,4122.0,46.325,46.4201,46.0135,46.0308,4122.0
2020-06-12 10:30:00,53.18,53.28,52.6,52.64,3511.0,46.0049,46.0914,45.5031,45.5377,3511.0
2020-06-12 10:40:00,52.79,53.29,52.79,53.13,4262.0,45.6675,46.1,45.6675,45.9616,4262.0
2020-06-12 10:50:00,53.11,53.12,52.53,52.72,3800.0,45.9443,45.953,45.4426,45.607,3800.0
2020-06-12 11:00:00,52.72,52.81,52.0,52.75,3838.0,45.607,45.6848,44.9841,45.6329,3838.0
2020-06-12 11:10:00,52.79,52.88,52.43,52.43,8770.0,45.6675,45.7454,45.3561,45.3561,8770.0
2020-06-12 11:20:00,52.39,53.18,52.37,53.13,7700.0,45.3215,46.0049,45.3042,45.9616,7700.0
2020-06-12 11:30:00,53.12,53.69,52.94,53.62,6746.0,45.953,46.4461,45.7973,46.3855,6746.0
2020-06-12 11:40:00,53.63,53.82,53.44,53.65,4300.0,46.3942,46.5585,46.2298,46.4115,4300.0
2020-06-12 11:50:00,53.48,54.0,53.38,53.99,3485.0,46.2644,46.7143,46.1779,46.7056,3485.0
2020-06-12 12:00:00,54.08,54.37,53.96,54.29,4800.0,46.7835,47.0343,46.6796,46.9651,4800.0
2020-06-12 12:10:00,54.26,54.35,54.1,54.32,5899.0,46.9392,47.017,46.8008,46.9911,5899.0
2020-06-12 12:20:00,54.33,54.35,53.86,54.21,4886.0,46.9997,47.017,46.5931,46.8959,4886.0
2020-06-12 12:30:00,53.96,54.1,53.93,54.09,3400.0,46.6796,46.8008,46.6537,46.7921,3400.0
2020-06-12 12:40:00,54.16,54.2,53.83,53.92,3004.0,46.8527,46.8873,46.5672,46.645,3004.0
2020-06-12 12:50:00,54.04,54.21,54.04,54.16,2700.0,46.7489,46.8959,46.7489,46.8527,2700.0
2020-06-12 13:00:00,54.12,54.15,53.94,54.08,2400.0,46.8181,46.844,46.6623,46.7835,2400.0
2020-06-12 13:10:00,54.09,54.11,53.95,54.04,3800.0,46.7921,46.8094,46.671,46.7489,3800.0
2020-06-12 13:20:00,54.02,54.15,53.81,53.96,3185.0,46.7316,46.844,46.5499,46.6796,3185.0
2020-06-12 13:30:00,53.91,53.92,53.37,53.39,3900.0,46.6364,46.645,46.1693,46.1866,3900.0
2020-06-12 13:40:00,53.32,53.59,53.21,53.28,4400.0,46.126,46.3596,46.0308,46.0914,4400.0
2020-06-12 13:50:00,53.38,53.7,53.27,53.3,4700.0,46.1779,46.4547,46.0827,46.1087,4700.0
2020-06-12 14:00:00,53.31,53.55,53.29,53.47,7195.0,46.1173,46.325,46.1,46.2558,7195.0
2020-06-12 14:10:00,53.67,53.96,53.66,53.9,2600.0,46.4288,46.6796,46.4201,46.6277,2600.0
2020-06-12 14:20:00,53.76,54.16,53.74,54.16,2811.0,46.5066,46.8527,46.4893,46.8527,2811.0
2020-06-12 14:30:00,54.22,54.52,54.22,54.37,5024.0,46.9046,47.1641,46.9046,47.0343,5024.0
2020-06-12 14:40:00,54.41,54.66,54.24,54.52,2900.0,47.0689,47.2852,46.9219,47.1641,2900.0
2020-06-12 14:50:00,54.61,54.77,54.47,54.73,4900.0,47.2419,47.3804,47.1208,47.3458,4900.0
2020-06-12 15:00:00,54.79,55.04,54.77,54.91,7800.0,47.3977,47.6139,47.3804,47.5015,7800.0
2020-06-12 15:10:00,54.91,55.12,54.82,54.96,6200.0,47.5015,47.6831,47.4236,47.5447,6200.0
2020-06-12 15:20:00,54.93,54.98,54.68,54.83,9320.0,47.5188,47.562,47.3025,47.4323,9320.0
2020-06-12 15:30:00,54.91,54.92,54.72,54.85,10623.0,47.5015,47.5101,47.3371,47.4496,10623.0
2020-06-12 15:40:00,54.9,55.17,54.82,55.11,12859.0,47.4928,47.7264,47.4236,47.6745,12859.0
2020-06-12 15:50:00,55.14,55.46,55.1,55.19,29012.0,47.7004,47.9773,47.6658,47.7437,29012.0
2020-06-15 09:30:00,53.17,53.96,53.1,53.96,2900.0,45.9962,46.6796,45.9357,46.6796,2900.0
2020-06-15 09:40:00,53.99,54.72,53.93,54.6,3000.0,46.7056,47.3371,46.6537,47.2333,3000.0
2020-06-15 09:50:00,54.59,54.9,54.49,54.49,1931.0,47.2246,47.4928,47.1381,47.1381,1931.0
2020-06-15 10:00:00,54.51,55.0,54.51,54.94,1670.0,47.1554,47.5793,47.1554,47.5274,1670.0
2020-06-15 10:10:00,54.65,54.75,54.65,54.74,1100.0,47.2766,47.3631,47.2766,47.3544,1100.0
2020-06-15 10:20:00,54.69,54.69,54.41,54.48,2050.0,47.3112,47.3112,47.0689,47.1295,2050.0
2020-06-15 10:30:00,54.36,54.72,54.34,54.66,1600.0,47.0257,47.3371,47.0084,47.2852,1600.0
2020-06-15 10:40:00,54.45,54.91,54.45,54.88,1629.0,47.1035,47.5015,47.1035,47.4755,1629.0
2020-06-15 10:50:00,54.88,55.11,54.88,55.01,2500.0,47.4755,47.6745,47.4755,47.588,2500.0
2020-06-15 11:00:00,54.93,55.42,54.87,55.35,4000.0,47.5188,47.9427,47.4669,47.8821,4000.0
2020-06-15 11:10:00,55.38,55.62,55.12,55.14,3000.0,47.9081,48.1157,47.6831,47.7004,3000.0
2020-06-15 11:20:00,55.25,55.3,55.0,55.04,2700.0,47.7956,47.8389,47.5793,47.6139,2700.0
2020-06-15 11:30:00,55.05,55.1,54.96,55.06,1600.0,47.6226,47.6658,47.5447,47.6312,1600.0
2020-06-15 11:40:00,55.11,55.16,54.77,54.86,3300.0,47.6745,47.7177,47.3804,47.4582,3300.0
2020-06-15 11:50:00,54.94,55.1,54.85,55.08,1100.0,47.5274,47.6658,47.4496,47.6485,1100.0
2020-06-15 12:00:00,54.95,55.45,54.92,55.33,2200.0,47.5361,47.9686,47.5101,47.8648,2200.0
2020-06-15 12:10:00,55.33,55.48,55.19,55.45,1600.0,47.8648,47.9946,47.7437,47.9686,1600.0
2020-06-15 12:20:00,55.43,55.54,55.33,55.33,2327.0,47.9513,48.0465,47.8648,47.8648,2327.0
2020-06-15 12:30:00,55.26,55.45,55.19,55.45,2279.0,47.8043,47.9686,47.7437,47.9686,2279.0
2020-06-15 12:40:00,55.39,55.5,55.34,55.5,2400.0,47.9167,48.0119,47.8735,48.0119,2400.0
2020-06-15 12:50:00,55.48,55.63,55.48,55.52,13500.0,47.9946,48.1243,47.9946,48.0292,13500.0
2020-06-15 13:00:00,55.68,55.94,55.6,55.94,1533.0,48.1676,48.3925,48.0984,48.3925,1533.0
2020-06-15 13:10:00,55.97,55.97,55.74,55.79,2100.0,48.4185,48.4185,48.2195,48.2627,2100.0
2020-06-15 13:20:00,55.84,55.84,55.51,55.51,1100.0,48.306,48.306,48.0205,48.0205,1100.0
2020-06-15 13:30:00,55.44,55.44,55.18,55.23,3800.0,47.96,47.96,47.735,47.7783,3800.0
2020-06-15 13:40:00,55.23,55.29,54.88,54.88,2005.0,47.7783,47.8302,47.4755,47.4755,2005.0
2020-06-15 13:50:00,54.89,55.03,54.76,54.76,3420.0,47.4842,47.6053,47.3717,47.3717,3420.0
2020-06-15 14:00:00,54.96,56.03,54.96,55.97,6231.0,47.5447,48.4704,47.5447,48.4185,6231.0
2020-06-15 14:10:00,55.93,56.2,55.83,56.09,3774.0,48.3839,48.6174,48.2973,48.5223,3774.0
2020-06-15 14:20:00,55.97,56.19,55.95,56.17,2205.0,48.4185,48.6088,48.4012,48.5915,2205.0
2020-06-15 14:30:00,56.18,56.22,55.77,55.87,1700.0,48.6001,48.6347,48.2454,48.3319,1700.0
2020-06-15 14:40:00,55.8,55.9,55.69,55.82,2200.0,48.2714,48.3579,48.1762,48.2887,2200.0
2020-06-15 14:50:00,55.83,55.83,55.56,55.59,2527.0,48.2973,48.2973,48.0638,48.0897,2527.0
2020-06-15 15:00:00,55.63,56.02,55.63,56.02,1900.0,48.1243,48.4617,48.1243,48.4617,1900.0
2020-06-15 15:10:00,56.08,56.34,56.06,56.17,4890.0,48.5136,48.7385,48.4963,48.5915,4890.0
2020-06-15 15:20:00,56.18,56.33,55.77,55.78,3800.0,48.6001,48.7299,48.2454,48.2541,3800.0
2020-06-15 15:30:00,55.81,55.83,55.15,55.57,11899.0,48.28,48.2973,47.7091,48.0724,11899.0
2020-06-15 15:40:00,55.54,56.14,55.48,56.03,8000.0,48.0465,48.5655,47.9946,48.4704,8000.0
2020-06-15 15:50:00,56.05,56.22,56.03,56.17,12618.0,48.4877,48.6347,48.4704,48.5915,12618.0
2020-06-16 09:30:00,59.46,59.64,58.65,58.71,3635.0,51.4376,51.5933,50.7369,50.7888,3635.0
2020-06-16 09:40:00,58.69,58.69,57.45,57.45,3333.0,50.7715,50.7715,49.6988,49.6988,3333.0
2020-06-16 09:50:00,57.49,58.04,57.49,57.99,2575.0,49.7334,50.2092,49.7334,50.1659,2575.0
2020-06-16 10:00:00,58.05,58.5,57.93,58.3,3100.0,50.2178,50.6071,50.114,50.4341,3100.0
2020-06-16 10:10:00,58.04,58.45,58.04,58.31,3500.0,50.2092,50.5639,50.2092,50.4427,3500.0
2020-06-16 10:20:00,58.25,58.84,58.18,58.81,5287.0,50.3908,50.9012,50.3303,50.8753,5287.0
2020-06-16 10:30:00,58.85,58.85,58.1,58.15,7500.0,50.9099,50.9099,50.2611,50.3043,7500.0
2020-06-16 10:40:00,58.02,58.33,57.74,58.33,7358.0,50.1919,50.46,49.9496,50.46,7358.0
2020-06-16 10:50:00,58.32,58.32,56.83,56.83,4418.0,50.4514,50.4514,49.1624,49.1624,4418.0
2020-06-16 11:00:00,56.8,57.6,56.52,57.37,5391.0,49.1365,49.8285,48.8943,49.6296,5391.0
2020-06-16 11:10:00,57.32,58.0,57.2,58.0,2900.0,49.5863,50.1746,49.4825,50.1746,2900.0
2020-06-16 11:20:00,57.96,58.23,57.93,58.19,3000.0,50.14,50.3735,50.114,50.3389,3000.0
2020-06-16 11:30:00,58.21,58.49,57.96,57.96,3298.0,50.3562,50.5985,50.14,50.14,3298.0
2020-06-16 11:40:00,58.0,58.17,57.91,58.01,3382.0,50.1746,50.3216,50.0967,50.1832,3382.0
2020-06-16 11:50:00,58.01,58.01,57.52,57.52,3800.0,50.1832,50.1832,49.7593,49.7593,3800.0
2020-06-16 12:00:00,57.56,57.6,57.11,57.22,2200.0,49.7939,49.8285,49.4046,49.4998,2200.0
2020-06-16 12:10:00,57.26,57.35,57.13,57.23,3401.0,49.5344,49.6123,49.4219,49.5085,3401.0
2020-06-16 12:20:00,57.34,57.62,57.34,57.6,2100.0,49.6036,49.8458,49.6036,49.8285,2100.0
2020-06-16 12:30:00,57.6,57.96,57.59,57.87,4332.0,49.8285,50.14,49.8199,50.0621,4332.0
2020-06-16 12:40:00,57.83,58.05,57.81,57.81,2593.0,50.0275,50.2178,50.0102,50.0102,2593.0
2020-06-16 12:50:00,57.84,57.94,57.72,57.86,1800.0,50.0362,50.1227,49.9323,50.0535,1800.0
2020-06-16 13:00:00,57.84,57.96,57.69,57.69,900.0,50.0362,50.14,49.9064,49.9064,900.0
2020-06-16 13:10:00,57.76,57.86,57.59,57.85,1300.0,49.9669,50.0535,49.8199,50.0448,1300.0
2020-06-16 13:20:00,57.85,57.85,57.71,57.71,1600.0,50.0448,50.0448,49.9237,49.9237,1600.0
2020-06-16 13:30:00,57.7,57.7,57.39,57.39,1500.0,49.915,49.915,49.6469,49.6469,1500.0
2020-06-16 13:40:00,57.45,57.61,57.43,57.61,700.0,49.6988,49.8372,49.6815,49.8372,700.0
2020-06-16 13:50:00,57.65,57.68,57.28,57.43,1400.0,49.8718,49.8977,49.5517,49.6815,1400.0
2020-06-16 14:00:00,57.47,57.7,57.47,57.62,2300.0,49.7161,49.915,49.7161,49.8458,2300.0
2020-06-16 14:10:00,57.59,57.96,57.59,57.95,2500.0,49.8199,50.14,49.8199,50.1313,2500.0
2020-06-16 14:20:00,57.93,57.94,57.49,57.82,2827.0,50.114,50.1227,49.7334,50.0189,2827.0
2020-06-16 14:30:00,57.8,57.89,57.77,57.87,1500.0,50.0016,50.0794,49.9756,50.0621,1500.0
2020-06-16 14:40:00,57.79,57.91,57.73,57.91,1100.0,49.9929,50.0967,49.941,50.0967,1100.0
2020-06-16 14:50:00,57.88,58.03,57.87,57.99,1100.0,50.0708,50.2005,50.0621,50.1659,1100.0
2020-06-16 15:00:00,57.99,58.06,57.49,57.51,2184.0,50.1659,50.2265,49.7334,49.7507,2184.0
2020-06-16 15:10:00,57.5,57.52,57.18,57.18,1800.0,49.742,49.7593,49.4652,49.4652,1800.0
2020-06-16 15:20:00,57.25,57.48,57.25,57.45,5584.0,49.5258,49.7247,49.5258,49.6988,5584.0
2020-06-16 15:30:00,57.32,57.89,57.32,57.64,7177.0,49.5863,50.0794,49.5863,49.8631,7177.0
2020-06-16 15:40:00,57.67,57.68,57.34,57.5,8300.0,49.8891,49.8977,49.6036,49.742,8300.0
2020-06-16 15:50:00,57.58,57.65,57.21,57.59,15488.0,49.8112,49.8718,49.4912,49.8199,15488.0
2020-06-17 09:30:00,58.13,58.13,56.97,56.97,2978.0,50.287,50.287,49.2835,49.2835,2978.0
2020-06-17 09:40:00,56.9,57.33,56.87,57.33,1039.0,49.223,49.595,49.197,49.595,1039.0
2020-06-17 09:50:00,57.34,57.4,56.75,56.83,1654.0,49.6036,49.6555,49.0932,49.1624,1654.0
2020-06-17 10:00:00,56.84,56.84,56.47,56.78,1213.0,49.1711,49.1711,48.851,49.1192,1213.0
2020-06-17 10:10:00,56.96,56.99,56.61,56.68,1559.0,49.2749,49.3008,48.9721,49.0327,1559.0
2020-06-17 10:20:00,56.52,56.59,56.24,56.24,1405.0,48.8943,48.9548,48.652,48.652,1405.0
2020-06-17 10:30:00,56.11,56.45,56.11,56.43,921.0,48.5396,48.8337,48.5396,48.8164,921.0
2020-06-17 10:40:00,56.23,56.32,56.1,56.2,1034.0,48.6434,48.7212,48.5309,48.6174,1034.0
2020-06-17 10:50:00,56.14,56.5,56.14,56.5,1020.0,48.5655,48.8769,48.5655,48.8769,1020.0
2020-06-17 11:00:00,56.0,56.05,55.98,56.01,821.0,48.4444,48.4877,48.4271,48.4531,821.0
2020-06-17 11:10:00,55.97,56.1,55.94,55.95,1029.0,48.4185,48.5309,48.3925,48.4012,1029.0
2020-06-17 11:20:00,55.88,56.12,55.83,56.1,1922.0,48.3406,48.5482,48.2973,48.5309,1922.0
2020-06-17 11:30:00,55.99,56.31,55.99,56.18,1400.0,48.4358,48.7126,48.4358,48.6001,1400.0
2020-06-17 11:40:00,56.32,56.67,56.32,56.56,1418.0,48.7212,49.024,48.7212,48.9289,1418.0
2020-06-17 11:50:00,56.53,56.53,56.24,56.24,2900.0,48.9029,48.9029,48.652,48.652,2900.0
2020-06-17 12:00:00,56.25,56.49,56.25,56.48,1215.0,48.6607,48.8683,48.6607,48.8596,1215.0
2020-06-17 12:10:00,56.48,56.48,56.22,56.22,1639.0,48.8596,48.8596,48.6347,48.6347,1639.0
2020-06-17 12:20:00,56.2,56.34,56.12,56.3,2049.0,48.6174,48.7385,48.5482,48.7039,2049.0
2020-06-17 12:30:00,56.32,56.44,56.27,56.32,616.0,48.7212,48.825,48.678,48.7212,616.0
2020-06-17 12:40:00,56.2,56.28,56.11,56.2,800.0,48.6174,48.6866,48.5396,48.6174,800.0
2020-06-17 12:50:00,56.22,56.26,56.08,56.26,1890.0,48.6347,48.6693,48.5136,48.6693,1890.0
2020-06-17 13:00:00,56.28,56.3,56.24,56.25,522.0,48.6866,48.7039,48.652,48.6607,522.0
2020-06-17 13:10:00,56.24,56.32,56.15,56.23,2037.0,48.652,48.7212,48.5742,48.6434,2037.0
2020-06-17 13:20:00,56.3,56.54,56.28,56.44,2500.0,48.7039,48.9116,48.6866,48.825,2500.0
2020-06-17 13:30:00,56.48,56.61,56.45,56.61,1833.0,48.8596,48.9721,48.8337,48.9721,1833.0
2020-06-17 13:40:00,56.62,56.65,56.5,56.61,3889.0,48.9808,49.0067,48.8769,48.9721,3889.0
2020-06-17 13:50:00,56.64,56.68,56.45,56.48,3485.0,48.9981,49.0327,48.8337,48.8596,3485.0
2020-06-17 14:00:00,56.41,56.41,56.27,56.38,1130.0,48.7991,48.7991,48.678,48.7731,1130.0
2020-06-17 14:10:00,56.37,56.49,56.34,56.46,1373.0,48.7645,48.8683,48.7385,48.8423,1373.0
2020-06-17 14:20:00,56.48,56.57,56.46,56.51,1212.0,48.8596,48.9375,48.8423,48.8856,1212.0
2020-06-17 14:30:00,56.51,56.52,56.43,56.51,1938.0,48.8856,48.8943,48.8164,48.8856,1938.0
2020-06-17 14:40:00,56.56,56.59,56.52,56.52,1220.0,48.9289,48.9548,48.8943,48.8943,1220.0
2020-06-17 14:50:00,56.58,56.58,56.28,56.28,2738.0,48.9462,48.9462,48.6866,48.6866,2738.0
2020-06-17 15:00:00,56.26,56.26,56.01,56.23,2345.0,48.6693,48.6693,48.4531,48.6434,2345.0
2020-06-17 15:10:00,56.14,56.27,56.12,56.18,2501.0,48.5655,48.678,48.5482,48.6001,2501.0
2020-06-17 15:20:00,56.15,56.19,55.96,56.04,2619.0,48.5742,48.6088,48.4098,48.479,2619.0
2020-06-17 15:30:00,55.97,56.31,55.97,56.31,5140.0,48.4185,48.7126,48.4185,48.7126,5140.0
2020-06-17 15:40:00,56.25,56.34,56.01,56.07,10707.0,48.6607,48.7385,48.4531,48.505,10707.0
2020-06-17 15:50:00,56.09,56.18,55.99,55.99,13071.0,48.5223,48.6001,48.4358,48.4358,13071.0
2020-06-18 09:30:00,55.06,55.56,55.01,55.52,1838.0,47.6312,48.0638,47.588,48.0292,1838.0
2020-06-18 09:40:00,55.64,55.88,55.62,55.72,800.0,48.133,48.3406,48.1157,48.2022,800.0
2020-06-18 09:50:00,55.79,55.97,55.74,55.76,2000.0,48.2627,48.4185,48.2195,48.2368,2000.0
2020-06-18 10:00:00,55.74,56.23,55.74,56.23,2922.0,48.2195,48.6434,48.2195,48.6434,2922.0
2020-06-18 10:10:00,56.02,56.31,56.02,56.2,920.0,48.4617,48.7126,48.4617,48.6174,920.0
2020-06-18 10:20:00,56.31,56.31,55.83,56.07,1700.0,48.7126,48.7126,48.2973,48.505,1700.0
2020-06-18 10:30:00,56.12,56.17,55.93,56.0,2000.0,48.5482,48.5915,48.3839,48.4444,2000.0
2020-06-18 10:40:00,55.93,56.2,55.93,56.0,1800.0,48.3839,48.6174,48.3839,48.4444,1800.0
2020-06-18 10:50:00,55.74,56.13,55.74,56.13,1408.0,48.2195,48.5569,48.2195,48.5569,1408.0
2020-06-18 11:00:00,56.11,56.11,55.69,55.69,1400.0,48.5396,48.5396,48.1762,48.1762,1400.0
2020-06-18 11:10:00,55.72,55.82,55.68,55.69,600.0,48.2022,48.2887,48.1676,48.1762,600.0
2020-06-18 11:20:00,55.67,55.76,55.51,55.56,1400.0,48.1589,48.2368,48.0205,48.0638,1400.0
2020-06-18 11:30:00,55.61,55.86,55.61,55.68,1513.0,48.107,48.3233,48.107,48.1676,1513.0
2020-06-18 11:40:00,55.8,55.91,55.75,55.75,1000.0,48.2714,48.3666,48.2281,48.2281,1000.0
2020-06-18 11:50:00,55.71,55.71,55.53,55.53,600.0,48.1935,48.1935,48.0378,48.0378,600.0
2020-06-18 12:00:00,55.49,55.57,55.46,55.56,1200.0,48.0032,48.0724,47.9773,48.0638,1200.0
2020-06-18 12:10:00,55.55,55.58,55.48,55.54,1200.0,48.0551,48.0811,47.9946,48.0465,1200.0
2020-06-18 12:20:00,55.54,55.56,55.28,55.28,2100.0,48.0465,48.0638,47.8216,47.8216,2100.0
2020-06-18 12:30:00,55.29,55.3,55.08,55.13,2100.0,47.8302,47.8389,47.6485,47.6918,2100.0
2020-06-18 12:40:00,55.16,55.2,55.09,55.14,2714.0,47.7177,47.7523,47.6572,47.7004,2714.0
2020-06-18 12:50:00,55.15,55.26,55.11,55.26,2416.0,47.7091,47.8043,47.6745,47.8043,2416.0
2020-06-18 13:00:00,55.31,55.43,55.31,55.43,500.0,47.8475,47.9513,47.8475,47.9513,500.0
2020-06-18 13:10:00,55.49,55.51,55.44,55.45,2395.0,48.0032,48.0205,47.96,47.9686,2395.0
2020-06-18 13:20:00,55.51,55.58,55.51,55.58,1700.0,48.0205,48.0811,48.0205,48.0811,1700.0
2020-06-18 13:30:00,55.69,55.69,55.57,55.57,900.0,48.1762,48.1762,48.0724,48.0724,900.0
2020-06-18 13:40:00,55.66,55.66,55.58,55.58,1500.0,48.1503,48.1503,48.0811,48.0811,1500.0
2020-06-18 13:50:00,55.57,55.58,55.51,55.53,700.0,48.0724,48.0811,48.0205,48.0378,700.0
2020-06-18 14:00:00,55.52,55.59,55.5,55.53,1615.0,48.0292,48.0897,48.0119,48.0378,1615.0
2020-06-18 14:10:00,55.53,55.54,55.44,55.49,716.0,48.0378,48.0465,47.96,48.0032,716.0
2020-06-18 14:20:00,55.64,55.81,55.64,55.81,917.0,48.133,48.28,48.133,48.28,917.0
2020-06-18 14:30:00,55.8,55.85,55.8,55.82,4099.0,48.2714,48.3146,48.2714,48.2887,4099.0
2020-06-18 14:40:00,55.81,55.81,55.57,55.58,1100.0,48.28,48.28,48.0724,48.0811,1100.0
2020-06-18 14:50:00,55.56,55.58,55.44,55.54,2745.0,48.0638,48.0811,47.96,48.0465,2745.0
2020-06-18 15:00:00,55.41,55.5,55.39,55.5,1300.0,47.934,48.0119,47.9167,48.0119,1300.0
2020-06-18 15:10:00,55.49,55.51,55.28,55.51,3100.0,48.0032,48.0205,47.8216,48.0205,3100.0
2020-06-18 15:20:00,55.54,55.58,55.45,55.55,2803.0,48.0465,48.0811,47.9686,48.0551,2803.0
2020-06-18 15:30:00,55.6,55.81,55.59,55.77,3484.0,48.0984,48.28,48.0897,48.2454,3484.0
2020-06-18 15:40:00,55.73,55.73,55.49,55.62,4242.0,48.2108,48.2108,48.0032,48.1157,4242.0
2020-06-18 15:50:00,55.66,55.85,55.57,55.79,8909.0,48.1503,48.3146,48.0724,48.2627,8909.0
2020-06-19 09:30:00,56.52,56.62,55.9,56.62,9528.0,48.8943,48.9808,48.3579,48.9808,9528.0
2020-06-19 09:40:00,56.5,56.5,55.96,56.24,2514.0,48.8769,48.8769,48.4098,48.652,2514.0
2020-06-19 09:50:00,56.12,56.12,55.88,55.93,709.0,48.5482,48.5482,48.3406,48.3839,709.0
2020-06-19 10:00:00,55.96,56.0,55.59,55.65,2550.0,48.4098,48.4444,48.0897,48.1416,2550.0
2020-06-19 10:10:00,55.65,55.65,55.4,55.4,2618.0,48.1416,48.1416,47.9254,47.9254,2618.0
2020-06-19 10:20:00,55.34,55.34,54.91,54.92,4435.0,47.8735,47.8735,47.5015,47.5101,4435.0
2020-06-19 10:30:00,54.97,54.97,54.66,54.66,2872.0,47.5534,47.5534,47.2852,47.2852,2872.0
2020-06-19 10:40:00,54.58,54.78,54.48,54.67,2719.0,47.216,47.389,47.1295,47.2939,2719.0
2020-06-19 10:50:00,54.68,54.91,54.62,54.66,2065.0,47.3025,47.5015,47.2506,47.2852,2065.0
2020-06-19 11:00:00,54.68,54.69,54.46,54.6,3116.0,47.3025,47.3112,47.1122,47.2333,3116.0
2020-06-19 11:10:00,54.65,54.85,54.63,54.85,1327.0,47.2766,47.4496,47.2593,47.4496,1327.0
2020-06-19 11:20:00,54.6,54.69,54.6,54.65,1258.0,47.2333,47.3112,47.2333,47.2766,1258.0
2020-06-19 11:30:00,54.58,54.68,54.43,54.49,1901.0,47.216,47.3025,47.0862,47.1381,1901.0
2020-06-19 11:40:00,54.54,54.55,54.36,54.53,2345.0,47.1814,47.19,47.0257,47.1727,2345.0
2020-06-19 11:50:00,54.49,54.49,54.34,54.34,3544.0,47.1381,47.1381,47.0084,47.0084,3544.0
2020-06-19 12:00:00,54.35,54.4,54.28,54.4,1720.0,47.017,47.0603,46.9565,47.0603,1720.0
2020-06-19 12:10:00,54.31,54.32,53.56,53.56,2697.0,46.9824,46.9911,46.3336,46.3336,2697.0
2020-06-19 12:20:00,53.58,53.75,53.54,53.65,1759.0,46.3509,46.498,46.3163,46.4115,1759.0
2020-06-19 12:30:00,53.79,53.87,53.58,53.58,2921.0,46.5326,46.6018,46.3509,46.3509,2921.0
2020-06-19 12:40:00,53.54,53.54,53.4,53.44,3656.0,46.3163,46.3163,46.1952,46.2298,3656.0
2020-06-19 12:50:00,53.49,53.62,53.3,53.62,4151.0,46.2731,46.3855,46.1087,46.3855,4151.0
2020-06-19 13:00:00,53.63,53.63,53.28,53.37,1508.0,46.3942,46.3942,46.0914,46.1693,1508.0
2020-06-19 13:10:00,53.3,53.36,53.26,53.3,2025.0,46.1087,46.1606,46.0741,46.1087,2025.0
2020-06-19 13:20:00,53.18,53.34,53.18,53.34,4117.0,46.0049,46.1433,46.0049,46.1433,4117.0
2020-06-19 13:30:00,53.28,53.3,53.13,53.26,1652.0,46.0914,46.1087,45.9616,46.0741,1652.0
2020-06-19 13:40:00,53.27,53.36,53.14,53.24,3018.0,46.0827,46.1606,45.9703,46.0568,3018.0
2020-06-19 13:50:00,53.24,53.25,52.96,52.96,4775.0,46.0568,46.0654,45.8146,45.8146,4775.0
2020-06-19 14:00:00,52.97,52.97,52.42,52.43,4842.0,45.8232,45.8232,45.3474,45.3561,4842.0
2020-06-19 14:10:00,52.37,52.38,52.0,52.0,5041.0,45.3042,45.3128,44.9841,44.9841,5041.0
2020-06-19 14:20:00,52.05,52.15,51.84,51.85,6516.0,45.0273,45.1139,44.8457,44.8543,6516.0
2020-06-19 14:30:00,51.87,52.5,51.8,52.48,5736.0,44.8716,45.4166,44.8111,45.3993,5736.0
2020-06-19 14:40:00,52.49,52.66,52.39,52.48,5724.0,45.408,45.555,45.3215,45.3993,5724.0
2020-06-19 14:50:00,52.47,52.84,52.41,52.84,5476.0,45.3907,45.7108,45.3388,45.7108,5476.0
2020-06-19 15:00:00,52.8,52.84,52.71,52.75,3527.0,45.6762,45.7108,45.5983,45.6329,3527.0
2020-06-19 15:10:00,52.75,53.11,52.7,53.08,5699.0,45.6329,45.9443,45.5896,45.9184,5699.0
2020-06-19 15:20:00,53.1,53.1,52.85,52.85,7823.0,45.9357,45.9357,45.7194,45.7194,7823.0
2020-06-19 15:30:00,52.86,52.95,52.62,52.62,17134.0,45.7281,45.8059,45.5204,45.5204,17134.0
2020-06-19 15:40:00,52.61,52.61,51.82,51.86,30404.0,45.5118,45.5118,44.8284,44.863,30404.0
2020-06-19 15:50:00,51.71,51.74,50.2,51.16,124830.0,44.7332,44.7592,43.427,44.2574,124830.0
2020-06-22 09:30:00,52.41,52.49,51.39,51.53,6400.0,45.3388,45.408,44.4564,44.5775,6400.0
2020-06-22 09:40:00,51.34,52.09,51.25,52.0,3218.0,44.4131,45.062,44.3353,44.9841,3218.0
2020-06-22 09:50:00,51.93,52.08,51.67,51.76,6049.0,44.9235,45.0533,44.6986,44.7765,6049.0
2020-06-22 10:00:00,51.61,51.84,51.45,51.53,4300.0,44.6467,44.8457,44.5083,44.5775,4300.0
2020-06-22 10:10:00,51.4,51.65,51.19,51.19,3350.0,44.465,44.6813,44.2834,44.2834,3350.0
2020-06-22 10:20:00,51.23,51.38,51.13,51.31,7309.0,44.318,44.4477,44.2315,44.3872,7309.0
2020-06-22 10:30:00,51.33,51.4,51.06,51.29,2455.0,44.4045,44.465,44.1709,44.3699,2455.0
2020-06-22 10:40:00,51.1,51.33,51.02,51.02,1990.0,44.2055,44.4045,44.1363,44.1363,1990.0
2020-06-22 10:50:00,51.01,51.14,50.8,50.81,3747.0,44.1277,44.2401,43.946,43.9547,3747.0
2020-06-22 11:00:00,50.75,50.88,50.69,50.78,1200.0,43.9027,44.0152,43.8508,43.9287,1200.0
2020-06-22 11:10:00,50.7,50.98,50.68,50.87,1280.0,43.8595,44.1017,43.8422,44.0066,1280.0
2020-06-22 11:20:00,50.83,50.91,50.71,50.71,4200.0,43.972,44.0412,43.8681,43.8681,4200.0
2020-06-22 11:30:00,50.66,50.87,50.66,50.87,600.0,43.8249,44.0066,43.8249,44.0066,600.0
2020-06-22 11:40:00,50.9,50.95,50.61,50.63,5274.0,44.0325,44.0758,43.7816,43.7989,5274.0
2020-06-22 11:50:00,50.72,50.76,50.64,50.76,900.0,43.8768,43.9114,43.8076,43.9114,900.0
2020-06-22 12:00:00,50.83,51.14,50.78,51.14,2300.0,43.972,44.2401,43.9287,44.2401,2300.0
2020-06-22 12:10:00,51.02,51.12,50.95,50.98,1100.0,44.1363,44.2228,44.0758,44.1017,1100.0
2020-06-22 12:20:00,51.05,51.1,50.89,50.89,1897.0,44.1623,44.2055,44.0239,44.0239,1897.0
2020-06-22 12:30:00,50.96,51.04,50.96,51.03,800.0,44.0844,44.1536,44.0844,44.145,800.0
2020-06-22 12:40:00,50.99,51.18,50.96,51.12,2568.0,44.1104,44.2747,44.0844,44.2228,2568.0
2020-06-22 12:50:00,51.16,51.2,51.15,51.19,1369.0,44.2574,44.292,44.2488,44.2834,1369.0
2020-06-22 13:00:00,51.13,51.33,51.13,51.32,2606.0,44.2315,44.4045,44.2315,44.3958,2606.0
2020-06-22 13:10:00,51.32,51.32,51.12,51.13,1718.0,44.3958,44.3958,44.2228,44.2315,1718.0
2020-06-22 13:20:00,51.13,51.16,51.0,51.0,1210.0,44.2315,44.2574,44.119,44.119,1210.0
2020-06-22 13:30:00,51.0,51.16,50.99,51.14,3593.0,44.119,44.2574,44.1104,44.2401,3593.0
2020-06-22 13:40:00,51.25,51.36,51.21,51.27,2600.0,44.3353,44.4304,44.3007,44.3526,2600.0
2020-06-22 13:50:00,51.26,51.31,51.16,51.25,3577.0,44.3439,44.3872,44.2574,44.3353,3577.0
2020-06-22 14:00:00,51.12,51.18,51.09,51.18,2109.0,44.2228,44.2747,44.1969,44.2747,2109.0
2020-06-22 14:10:00,51.16,51.16,51.02,51.1,2123.0,44.2574,44.2574,44.1363,44.2055,2123.0
2020-06-22 14:20:00,51.09,51.14,51.05,51.12,1874.0,44.1969,44.2401,44.1623,44.2228,1874.0
2020-06-22 14:30:00,51.17,51.28,51.12,51.28,1100.0,44.2661,44.3612,44.2228,44.3612,1100.0
2020-06-22 14:40:00,51.29,51.33,51.27,51.32,1111.0,44.3699,44.4045,44.3526,44.3958,1111.0
2020-06-22 14:50:00,51.29,51.33,51.27,51.32,2100.0,44.3699,44.4045,44.3526,44.3958,2100.0
2020-06-22 15:00:00,51.26,51.3,51.19,51.19,2600.0,44.3439,44.3785,44.2834,44.2834,2600.0
2020-06-22 15:10:00,51.2,51.25,51.02,51.06,3200.0,44.292,44.3353,44.1363,44.1709,3200.0
2020-06-22 15:20:00,51.02,51.12,50.92,50.99,3700.0,44.1363,44.2228,44.0498,44.1104,3700.0
2020-06-22 15:30:00,51.08,51.29,51.03,51.25,3500.0,44.1882,44.3699,44.145,44.3353,3500.0
2020-06-22 15:40:00,51.24,51.39,51.24,51.36,5640.0,44.3266,44.4564,44.3266,44.4304,5640.0
2020-06-22 15:50:00,51.4,51.45,51.31,51.38,10924.0,44.465,44.5083,44.3872,44.4477,10924.0
2020-06-23 09:30:00,52.23,52.23,51.86,51.86,1100.0,45.1831,45.1831,44.863,44.863,1100.0
2020-06-23 09:40:00,51.95,52.01,51.77,51.79,1200.0,44.9408,44.9927,44.7851,44.8024,1200.0
2020-06-23 09:50:00,51.8,51.94,51.79,51.92,1955.0,44.8111,44.9322,44.8024,44.9149,1955.0
2020-06-23 10:00:00,51.88,52.09,51.74,52.0,4400.0,44.8803,45.062,44.7592,44.9841,4400.0
2020-06-23 10:10:00,51.95,52.28,51.91,52.16,1800.0,44.9408,45.2263,44.9062,45.1225,1800.0
2020-06-23 10:20:00,52.01,52.02,51.6,51.61,1300.0,44.9927,45.0014,44.6381,44.6467,1300.0
2020-06-23 10:30:00,51.77,51.77,51.4,51.49,1200.0,44.7851,44.7851,44.465,44.5429,1200.0
2020-06-23 10:40:00,51.48,51.48,51.21,51.41,1500.0,44.5343,44.5343,44.3007,44.4737,1500.0
2020-06-23 10:50:00,51.34,51.5,51.34,51.5,400.0,44.4131,44.5516,44.4131,44.5516,400.0
2020-06-23 11:00:00,51.5,51.62,51.39,51.58,900.0,44.5516,44.6554,44.4564,44.6208,900.0
2020-06-23 11:10:00,51.56,51.57,51.45,51.57,600.0,44.6035,44.6121,44.5083,44.6121,600.0
2020-06-23 11:20:00,51.5,51.63,51.5,51.63,300.0,44.5516,44.664,44.5516,44.664,300.0
2020-06-23 11:30:00,51.45,51.56,51.45,51.45,483.0,44.5083,44.6035,44.5083,44.5083,483.0
2020-06-23 11:40:00,51.56,51.56,51.34,51.34,600.0,44.6035,44.6035,44.4131,44.4131,600.0
2020-06-23 11:50:00,51.21,51.4,51.21,51.4,383.0,44.3007,44.465,44.3007,44.465,383.0
2020-06-23 12:00:00,51.35,51.4,51.35,51.4,600.0,44.4218,44.465,44.4218,44.465,600.0
2020-06-23 12:10:00,51.36,51.37,51.25,51.34,800.0,44.4304,44.4391,44.3353,44.4131,800.0
2020-06-23 12:20:00,51.27,51.35,51.2,51.2,700.0,44.3526,44.4218,44.292,44.292,700.0
2020-06-23 12:30:00,51.22,51.23,51.18,51.21,2079.0,44.3093,44.318,44.2747,44.3007,2079.0
2020-06-23 12:40:00,51.1,51.19,51.07,51.19,600.0,44.2055,44.2834,44.1796,44.2834,600.0
2020-06-23 12:50:00,51.37,51.37,51.34,51.37,1073.0,44.4391,44.4391,44.4131,44.4391,1073.0
2020-06-23 13:00:00,51.34,51.34,51.22,51.24,800.0,44.4131,44.4131,44.3093,44.3266,800.0
2020-06-23 13:10:00,51.25,51.28,51.18,51.21,932.0,44.3353,44.3612,44.2747,44.3007,932.0
2020-06-23 13:20:00,51.24,51.25,51.13,51.17,1187.0,44.3266,44.3353,44.2315,44.2661,1187.0
2020-06-23 13:30:00,51.22,51.36,51.22,51.36,600.0,44.3093,44.4304,44.3093,44.4304,600.0
2020-06-23 13:40:00,51.43,51.47,51.34,51.35,1400.0,44.491,44.5256,44.4131,44.4218,1400.0
2020-06-23 13:50:00,51.36,51.42,51.24,51.28,2280.0,44.4304,44.4823,44.3266,44.3612,2280.0
2020-06-23 14:00:00,51.2,51.2,51.03,51.17,1500.0,44.292,44.292,44.145,44.2661,1500.0
2020-06-23 14:10:00,51.2,51.27,51.13,51.26,1400.0,44.292,44.3526,44.2315,44.3439,1400.0
2020-06-23 14:20:00,51.25,51.43,51.25,51.43,1900.0,44.3353,44.491,44.3353,44.491,1900.0
2020-06-23 14:30:00,51.45,51.51,51.42,51.51,1201.0,44.5083,44.5602,44.4823,44.5602,1201.0
2020-06-23 14:40:00,51.53,51.54,51.45,51.45,2200.0,44.5775,44.5862,44.5083,44.5083,2200.0
2020-06-23 14:50:00,51.46,51.55,51.46,51.53,1900.0,44.517,44.5948,44.517,44.5775,1900.0
2020-06-23 15:00:00,51.52,51.55,51.38,51.51,2400.0,44.5689,44.5948,44.4477,44.5602,2400.0
2020-06-23 15:10:00,51.52,51.6,51.49,51.59,1700.0,44.5689,44.6381,44.5429,44.6294,1700.0
2020-06-23 15:20:00,51.58,51.68,51.53,51.65,1400.0,44.6208,44.7073,44.5775,44.6813,1400.0
2020-06-23 15:30:00,51.67,51.67,51.59,51.62,3300.0,44.6986,44.6986,44.6294,44.6554,3300.0
2020-06-23 15:40:00,51.58,51.66,51.57,51.64,4777.0,44.6208,44.69,44.6121,44.6727,4777.0
2020-06-23 15:50:00,51.62,51.63,51.49,51.5,10071.0,44.6554,44.664,44.5429,44.5516,10071.0
2020-06-24 09:30:00,50.26,50.64,50.02,50.64,3868.0,43.4789,43.8076,43.2712,43.8076,3868.0
2020-06-24 09:40:00,50.43,50.43,49.9,49.91,1397.0,43.6259,43.6259,43.1674,43.1761,1397.0
2020-06-24 09:50:00,49.95,49.98,49.85,49.85,2079.0,43.2107,43.2366,43.1242,43.1242,2079.0
2020-06-24 10:00:00,49.82,50.09,49.82,49.98,2065.0,43.0982,43.3318,43.0982,43.2366,2065.0
2020-06-24 10:10:00,49.97,50.13,49.77,49.92,1100.0,43.228,43.3664,43.055,43.1847,1100.0
2020-06-24 10:20:00,49.93,50.12,49.92,49.95,1250.0,43.1934,43.3577,43.1847,43.2107,1250.0
2020-06-24 10:30:00,50.08,50.08,49.18,49.19,4287.0,43.3231,43.3231,42.5446,42.5532,4287.0
2020-06-24 10:40:00,49.2,49.27,48.95,49.07,5448.0,42.5619,42.6224,42.3456,42.4494,5448.0
2020-06-24 10:50:00,49.06,49.06,48.8,48.85,3300.0,42.4408,42.4408,42.2158,42.2591,3300.0
2020-06-24 11:00:00,48.82,49.01,48.72,48.72,2585.0,42.2331,42.3975,42.1466,42.1466,2585.0
2020-06-24 11:10:00,48.66,48.76,48.42,48.42,2600.0,42.0947,42.1812,41.8871,41.8871,2600.0
2020-06-24 11:20:00,48.38,48.41,48.1,48.12,3794.0,41.8525,41.8785,41.6103,41.6276,3794.0
2020-06-24 11:30:00,48.13,48.13,47.62,47.68,9603.0,41.6362,41.6362,41.195,41.247,9603.0
2020-06-24 11:40:00,47.57,47.58,47.22,47.26,5975.0,41.1518,41.1604,40.849,40.8836,5975.0
2020-06-24 11:50:00,47.32,47.67,47.2,47.67,4900.0,40.9355,41.2383,40.8317,41.2383,4900.0
2020-06-24 12:00:00,47.67,47.83,47.62,47.73,3086.0,41.2383,41.3767,41.195,41.2902,3086.0
2020-06-24 12:10:00,47.74,48.07,47.67,47.9,3700.0,41.2989,41.5843,41.2383,41.4373,3700.0
2020-06-24 12:20:00,47.92,48.1,47.86,48.06,1900.0,41.4546,41.6103,41.4027,41.5757,1900.0
2020-06-24 12:30:00,48.01,48.1,47.94,48.07,1300.0,41.5324,41.6103,41.4719,41.5843,1300.0
2020-06-24 12:40:00,48.01,48.5,48.01,48.5,2500.0,41.5324,41.9563,41.5324,41.9563,2500.0
2020-06-24 12:50:00,48.42,48.61,48.38,48.61,1800.0,41.8871,42.0515,41.8525,42.0515,1800.0
2020-06-24 13:00:00,48.56,48.59,48.48,48.48,1200.0,42.0082,42.0342,41.939,41.939,1200.0
2020-06-24 13:10:00,48.37,48.53,48.32,48.38,1500.0,41.8439,41.9823,41.8006,41.8525,1500.0
2020-06-24 13:20:00,48.35,48.35,48.18,48.22,2199.0,41.8266,41.8266,41.6795,41.7141,2199.0
2020-06-24 13:30:00,48.2,48.2,48.09,48.12,2855.0,41.6968,41.6968,41.6016,41.6276,2855.0
2020-06-24 13:40:00,48.13,48.17,48.0,48.1,1753.0,41.6362,41.6708,41.5238,41.6103,1753.0
2020-06-24 13:50:00,48.13,48.25,48.11,48.2,3204.0,41.6362,41.74,41.6189,41.6968,3204.0
2020-06-24 14:00:00,48.24,48.48,48.09,48.48,2212.0,41.7314,41.939,41.6016,41.939,2212.0
2020-06-24 14:10:00,48.44,48.55,48.29,48.47,2300.0,41.9044,41.9996,41.7747,41.9304,2300.0
2020-06-24 14:20:00,48.49,48.84,48.49,48.8,2600.0,41.9477,42.2504,41.9477,42.2158,2600.0
2020-06-24 14:30:00,48.81,48.92,48.77,48.82,2400.0,42.2245,42.3197,42.1899,42.2331,2400.0
2020-06-24 14:40:00,48.83,48.88,48.66,48.73,2604.0,42.2418,42.285,42.0947,42.1553,2604.0
2020-06-24 14:50:00,48.65,48.76,48.56,48.7,1904.0,42.0861,42.1812,42.0082,42.1293,1904.0
2020-06-24 15:00:00,48.78,49.02,48.78,48.96,1400.0,42.1985,42.4062,42.1985,42.3543,1400.0
2020-06-24 15:10:00,48.94,49.21,48.9,49.21,3412.0,42.337,42.5705,42.3024,42.5705,3412.0
2020-06-24 15:20:00,49.11,49.18,49.05,49.05,4419.0,42.484,42.5446,42.4321,42.4321,4419.0
2020-06-24 15:30:00,49.02,49.14,48.97,49.06,5691.0,42.4062,42.51,42.3629,42.4408,5691.0
2020-06-24 15:40:00,49.07,49.31,49.05,49.25,10475.0,42.4494,42.657,42.4321,42.6051,10475.0
2020-06-24 15:50:00,49.25,49.37,49.14,49.37,20670.0,42.6051,42.7089,42.51,42.7089,20670.0
2020-06-25 09:30:00,48.76,49.47,48.38,49.47,3007.0,42.1812,42.7954,41.8525,42.7954,3007.0
2020-06-25 09:40:00,49.48,49.51,48.95,49.48,16288.0,42.8041,42.83,42.3456,42.8041,16288.0
2020-06-25 09:50:00,49.54,49.85,49.51,49.67,13210.0,42.856,43.1242,42.83,42.9685,13210.0
2020-06-25 10:00:00,49.64,50.03,49.53,49.53,5942.0,42.9425,43.2799,42.8473,42.8473,5942.0
2020-06-25 10:10:00,49.56,49.89,49.51,49.53,4558.0,42.8733,43.1588,42.83,42.8473,4558.0
2020-06-25 10:20:00,49.58,49.84,49.58,49.74,2884.0,42.8906,43.1155,42.8906,43.029,2884.0
2020-06-25 10:30:00,49.87,49.87,49.18,49.18,3400.0,43.1415,43.1415,42.5446,42.5446,3400.0
2020-06-25 10:40:00,49.15,49.22,49.07,49.07,1400.0,42.5186,42.5792,42.4494,42.4494,1400.0
2020-06-25 10:50:00,49.02,49.2,48.97,49.19,1000.0,42.4062,42.5619,42.3629,42.5532,1000.0
2020-06-25 11:00:00,49.14,49.21,49.14,49.21,300.0,42.51,42.5705,42.51,42.5705,300.0
2020-06-25 11:10:00,49.26,49.49,49.26,49.49,900.0,42.6138,42.8127,42.6138,42.8127,900.0
2020-06-25 11:20:00,49.44,49.44,49.23,49.39,501.0,42.7695,42.7695,42.5878,42.7262,501.0
2020-06-25 11:30:00,49.44,49.44,48.94,49.12,1500.0,42.7695,42.7695,42.337,42.4927,1500.0
2020-06-25 11:40:00,48.99,49.13,48.97,49.07,1302.0,42.3802,42.5013,42.3629,42.4494,1302.0
2020-06-25 11:50:00,49.15,49.15,49.03,49.03,2217.0,42.5186,42.5186,42.4148,42.4148,2217.0
2020-06-25 12:00:00,49.1,49.1,48.95,48.95,900.0,42.4754,42.4754,42.3456,42.3456,900.0
2020-06-25 12:10:00,48.97,49.15,48.95,49.12,500.0,42.3629,42.5186,42.3456,42.4927,500.0
2020-06-25 12:20:00,49.14,49.14,49.08,49.08,300.0,42.51,42.51,42.4581,42.4581,300.0
2020-06-25 12:30:00,49.17,49.37,49.16,49.37,1200.0,42.5359,42.7089,42.5273,42.7089,1200.0
2020-06-25 12:40:00,49.37,49.49,49.37,49.49,700.0,42.7089,42.8127,42.7089,42.8127,700.0
2020-06-25 12:50:00,49.39,49.43,49.36,49.36,600.0,42.7262,42.7608,42.7003,42.7003,600.0
2020-06-25 13:00:00,49.32,49.41,49.32,49.34,902.0,42.6657,42.7435,42.6657,42.683,902.0
2020-06-25 13:10:00,49.26,49.47,49.26,49.39,1400.0,42.6138,42.7954,42.6138,42.7262,1400.0
2020-06-25 13:20:00,49.4,49.45,49.36,49.42,700.0,42.7349,42.7781,42.7003,42.7522,700.0
2020-06-25 13:30:00,49.35,49.4,49.31,49.4,1494.0,42.6916,42.7349,42.657,42.7349,1494.0
2020-06-25 13:40:00,49.38,49.38,49.28,49.29,900.0,42.7176,42.7176,42.6311,42.6397,900.0
2020-06-25 13:50:00,49.28,49.29,49.23,49.23,1400.0,42.6311,42.6397,42.5878,42.5878,1400.0
2020-06-25 14:00:00,49.24,49.35,49.22,49.34,1400.0,42.5965,42.6916,42.5792,42.683,1400.0
2020-06-25 14:10:00,49.27,49.33,49.24,49.33,1100.0,42.6224,42.6743,42.5965,42.6743,1100.0
2020-06-25 14:20:00,49.39,49.39,49.31,49.31,700.0,42.7262,42.7262,42.657,42.657,700.0
2020-06-25 14:30:00,49.25,49.3,49.2,49.3,1400.0,42.6051,42.6484,42.5619,42.6484,1400.0
2020-06-25 14:40:00,49.31,49.46,49.31,49.46,700.0,42.657,42.7868,42.657,42.7868,700.0
2020-06-25 14:50:00,49.48,49.56,49.42,49.42,1523.0,42.8041,42.8733,42.7522,42.7522,1523.0
2020-06-25 15:00:00,49.42,49.81,49.41,49.73,2401.0,42.7522,43.0896,42.7435,43.0204,2401.0
2020-06-25 15:10:00,49.76,49.8,49.68,49.8,1100.0,43.0463,43.0809,42.9771,43.0809,1100.0
2020-06-25 15:20:00,49.78,50.03,49.77,49.95,3605.0,43.0636,43.2799,43.055,43.2107,3605.0
2020-06-25 15:30:00,49.93,50.1,49.85,49.96,4932.0,43.1934,43.3404,43.1242,43.2193,4932.0
2020-06-25 15:40:00,49.99,50.06,49.87,49.95,5391.0,43.2453,43.3058,43.1415,43.2107,5391.0
2020-06-25 15:50:00,49.93,50.23,49.93,50.23,13168.0,43.1934,43.4529,43.1934,43.4529,13168.0
2020-06-26 09:30:00,50.08,50.26,49.81,50.26,1800.0,43.3231,43.4789,43.0896,43.4789,1800.0
2020-06-26 09:40:00,50.14,50.3,49.98,50.15,3123.0,43.375,43.5135,43.2366,43.3837,3123.0
2020-06-26 09:50:00,50.21,50.22,50.0,50.05,1800.0,43.4356,43.4443,43.2539,43.2972,1800.0
2020-06-26 10:00:00,50.15,50.29,49.8,49.8,2502.0,43.3837,43.5048,43.0809,43.0809,2502.0
2020-06-26 10:10:00,49.84,49.88,49.75,49.88,2800.0,43.1155,43.1501,43.0377,43.1501,2800.0
2020-06-26 10:20:00,49.88,49.94,49.79,49.83,700.0,43.1501,43.202,43.0723,43.1069,700.0
2020-06-26 10:30:00,49.98,50.0,49.58,49.6,2951.0,43.2366,43.2539,42.8906,42.9079,2951.0
2020-06-26 10:40:00,49.6,50.0,49.6,49.81,1948.0,42.9079,43.2539,42.9079,43.0896,1948.0
2020-06-26 10:50:00,50.08,50.08,49.87,49.98,1100.0,43.3231,43.3231,43.1415,43.2366,1100.0
2020-06-26 11:00:00,50.03,50.16,49.95,50.15,5176.0,43.2799,43.3923,43.2107,43.3837,5176.0
2020-06-26 11:10:00,50.15,50.24,50.08,50.22,1500.0,43.3837,43.4616,43.3231,43.4443,1500.0
2020-06-26 11:20:00,50.29,50.33,50.29,50.33,1800.0,43.5048,43.5394,43.5048,43.5394,1800.0
2020-06-26 11:30:00,50.35,50.55,50.33,50.53,1300.0,43.5567,43.7297,43.5394,43.7124,1300.0
2020-06-26 11:40:00,50.48,50.5,50.37,50.39,2100.0,43.6692,43.6865,43.574,43.5913,2100.0
2020-06-26 11:50:00,50.41,50.41,50.21,50.31,1700.0,43.6086,43.6086,43.4356,43.5221,1700.0
2020-06-26 12:00:00,50.33,50.38,50.25,50.38,1400.0,43.5394,43.5827,43.4702,43.5827,1400.0
2020-06-26 12:10:00,50.4,50.48,50.24,50.27,2050.0,43.6,43.6692,43.4616,43.4875,2050.0
2020-06-26 12:20:00,50.32,50.47,50.32,50.42,2217.0,43.5308,43.6605,43.5308,43.6173,2217.0
2020-06-26 12:30:00,50.43,50.67,50.38,50.67,6278.0,43.6259,43.8335,43.5827,43.8335,6278.0
2020-06-26 12:40:00,50.66,50.66,50.59,50.62,3722.0,43.8249,43.8249,43.7643,43.7903,3722.0
2020-06-26 12:50:00,50.51,50.54,50.25,50.27,2200.0,43.6951,43.7211,43.4702,43.4875,2200.0
2020-06-26 13:00:00,50.28,50.33,50.28,50.33,300.0,43.4962,43.5394,43.4962,43.5394,300.0
2020-06-26 13:10:00,50.22,50.26,50.19,50.19,700.0,43.4443,43.4789,43.4183,43.4183,700.0
2020-06-26 13:20:00,50.21,50.41,50.18,50.18,1500.0,43.4356,43.6086,43.4097,43.4097,1500.0
2020-06-26 13:30:00,50.2,50.22,50.17,50.22,453.0,43.427,43.4443,43.401,43.4443,453.0
2020-06-26 13:40:00,50.3,50.31,50.21,50.21,400.0,43.5135,43.5221,43.4356,43.4356,400.0
2020-06-26 13:50:00,50.21,50.23,50.09,50.14,9915.0,43.4356,43.4529,43.3318,43.375,9915.0
2020-06-26 14:00:00,50.07,50.12,50.01,50.01,2400.0,43.3145,43.3577,43.2626,43.2626,2400.0
2020-06-26 14:10:00,50.06,50.1,49.92,49.97,1100.0,43.3058,43.3404,43.1847,43.228,1100.0
2020-06-26 14:20:00,49.99,50.12,49.99,50.07,3000.0,43.2453,43.3577,43.2453,43.3145,3000.0
2020-06-26 14:30:00,50.01,50.1,49.94,49.94,1600.0,43.2626,43.3404,43.202,43.202,1600.0
2020-06-26 14:40:00,49.96,50.05,49.94,50.04,714.0,43.2193,43.2972,43.202,43.2885,714.0
2020-06-26 14:50:00,50.12,50.12,50.06,50.06,800.0,43.3577,43.3577,43.3058,43.3058,800.0
2020-06-26 15:00:00,50.17,50.17,49.96,49.96,700.0,43.401,43.401,43.2193,43.2193,700.0
2020-06-26 15:10:00,50.01,50.04,49.87,49.87,500.0,43.2626,43.2885,43.1415,43.1415,500.0
2020-06-26 15:20:00,49.84,49.84,49.59,49.73,2500.0,43.1155,43.1155,42.8993,43.0204,2500.0
2020-06-26 15:30:00,49.61,49.61,49.49,49.58,2400.0,42.9166,42.9166,42.8127,42.8906,2400.0
2020-06-26 15:40:00,49.49,49.66,49.49,49.55,3500.0,42.8127,42.9598,42.8127,42.8647,3500.0
2020-06-26 15:50:00,49.57,49.86,49.52,49.74,10417.0,42.882,43.1328,42.8387,43.029,10417.0
2020-06-29 09:30:00,50.18,50.27,49.5,49.51,2300.0,43.4097,43.4875,42.8214,42.83,2300.0
2020-06-29 09:40:00,49.48,49.53,49.24,49.31,1920.0,42.8041,42.8473,42.5965,42.657,1920.0
2020-06-29 09:50:00,49.3,49.57,49.3,49.57,1500.0,42.6484,42.882,42.6484,42.882,1500.0
2020-06-29 10:00:00,49.51,50.02,49.51,50.02,1000.0,42.83,43.2712,42.83,43.2712,1000.0
2020-06-29 10:10:00,49.98,49.98,49.82,49.88,300.0,43.2366,43.2366,43.0982,43.1501,300.0
2020-06-29 10:20:00,50.2,50.28,50.18,50.28,1000.0,43.427,43.4962,43.4097,43.4962,1000.0
2020-06-29 10:30:00,50.28,50.39,50.15,50.39,1317.0,43.4962,43.5913,43.3837,43.5913,1317.0
2020-06-29 10:40:00,50.32,50.32,50.15,50.2,500.0,43.5308,43.5308,43.3837,43.427,500.0
2020-06-29 10:50:00,50.35,50.47,50.24,50.47,800.0,43.5567,43.6605,43.4616,43.6605,800.0
2020-06-29 11:00:00,50.49,50.56,50.43,50.56,900.0,43.6778,43.7384,43.6259,43.7384,900.0
2020-06-29 11:10:00,50.53,50.53,50.24,50.24,600.0,43.7124,43.7124,43.4616,43.4616,600.0
2020-06-29 11:20:00,50.29,50.51,50.29,50.51,800.0,43.5048,43.6951,43.5048,43.6951,800.0
2020-06-29 11:30:00,50.5,50.5,50.4,50.48,900.0,43.6865,43.6865,43.6,43.6692,900.0
2020-06-29 11:40:00,50.7,50.73,50.6,50.69,1200.0,43.8595,43.8854,43.773,43.8508,1200.0
2020-06-29 11:50:00,50.63,50.63,50.61,50.61,400.0,43.7989,43.7989,43.7816,43.7816,400.0
2020-06-29 12:00:00,50.31,50.51,50.31,50.4,1730.0,43.5221,43.6951,43.5221,43.6,1730.0
2020-06-29 12:10:00,50.43,50.59,50.37,50.59,1100.0,43.6259,43.7643,43.574,43.7643,1100.0
2020-06-29 12:20:00,50.47,50.67,50.47,50.67,1000.0,43.6605,43.8335,43.6605,43.8335,1000.0
2020-06-29 12:30:00,50.7,50.89,50.7,50.78,1821.0,43.8595,44.0239,43.8595,43.9287,1821.0
2020-06-29 12:40:00,50.89,51.07,50.89,51.07,500.0,44.0239,44.1796,44.0239,44.1796,500.0
2020-06-29 12:50:00,51.03,51.11,51.03,51.11,500.0,44.145,44.2142,44.145,44.2142,500.0
2020-06-29 13:00:00,50.89,50.89,50.84,50.84,500.0,44.0239,44.0239,43.9806,43.9806,500.0
2020-06-29 13:10:00,50.88,51.02,50.88,51.02,1400.0,44.0152,44.1363,44.0152,44.1363,1400.0
2020-06-29 13:20:00,51.06,51.31,51.06,51.3,2900.0,44.1709,44.3872,44.1709,44.3785,2900.0
2020-06-29 13:30:00,51.18,51.18,51.11,51.16,300.0,44.2747,44.2747,44.2142,44.2574,300.0
2020-06-29 13:40:00,51.27,51.27,51.01,51.01,500.0,44.3526,44.3526,44.1277,44.1277,500.0
2020-06-29 13:50:00,51.05,51.05,50.92,50.93,600.0,44.1623,44.1623,44.0498,44.0585,600.0
2020-06-29 14:00:00,50.95,50.99,50.94,50.94,300.0,44.0758,44.1104,44.0671,44.0671,300.0
2020-06-29 14:10:00,51.0,51.06,51.0,51.06,901.0,44.119,44.1709,44.119,44.1709,901.0
2020-06-29 14:20:00,51.01,51.01,50.75,50.75,1000.0,44.1277,44.1277,43.9027,43.9027,1000.0
2020-06-29 14:30:00,50.8,50.8,50.74,50.8,1600.0,43.946,43.946,43.8941,43.946,1600.0
2020-06-29 14:40:00,50.84,50.92,50.84,50.91,3800.0,43.9806,44.0498,43.9806,44.0412,3800.0
2020-06-29 14:50:00,50.86,50.92,50.86,50.92,2800.0,43.9979,44.0498,43.9979,44.0498,2800.0
2020-06-29 15:00:00,50.83,50.85,50.7,50.73,2600.0,43.972,43.9893,43.8595,43.8854,2600.0
2020-06-29 15:10:00,50.74,50.85,50.73,50.85,900.0,43.8941,43.9893,43.8854,43.9893,900.0
2020-06-29 15:20:00,50.9,51.02,50.9,50.96,1900.0,44.0325,44.1363,44.0325,44.0844,1900.0
2020-06-29 15:30:00,51.0,51.07,50.95,50.96,2100.0,44.119,44.1796,44.0758,44.0844,2100.0
2020-06-29 15:40:00,50.95,51.01,50.88,50.88,2100.0,44.0758,44.1277,44.0152,44.0152,2100.0
2020-06-29 15:50:00,50.98,51.24,50.98,51.23,10568.0,44.1017,44.3266,44.1017,44.318,10568.0
2020-06-30 09:30:00,51.38,51.64,51.12,51.47,3500.0,44.4477,44.6727,44.2228,44.5256,3500.0
2020-06-30 09:40:00,51.5,51.5,50.95,50.95,2023.0,44.5516,44.5516,44.0758,44.0758,2023.0
2020-06-30 09:50:00,50.75,50.99,50.75,50.92,900.0,43.9027,44.1104,43.9027,44.0498,900.0
2020-06-30 10:00:00,51.25,51.38,51.04,51.38,1500.0,44.3353,44.4477,44.1536,44.4477,1500.0
2020-06-30 10:10:00,51.34,51.44,51.26,51.31,1001.0,44.4131,44.4997,44.3439,44.3872,1001.0
2020-06-30 10:20:00,51.42,51.64,51.42,51.51,1292.0,44.4823,44.6727,44.4823,44.5602,1292.0
2020-06-30 10:30:00,51.37,51.44,51.14,51.14,1300.0,44.4391,44.4997,44.2401,44.2401,1300.0
2020-06-30 10:40:00,51.3,51.72,51.3,51.72,1900.0,44.3785,44.7419,44.3785,44.7419,1900.0
2020-06-30 10:50:00,51.77,52.06,51.77,52.01,3803.0,44.7851,45.036,44.7851,44.9927,3803.0
2020-06-30 11:00:00,52.03,52.38,52.01,52.36,5764.0,45.01,45.3128,44.9927,45.2955,5764.0
2020-06-30 11:10:00,52.41,52.48,52.22,52.41,3390.0,45.3388,45.3993,45.1744,45.3388,3390.0
2020-06-30 11:20:00,52.39,52.39,52.22,52.26,1200.0,45.3215,45.3215,45.1744,45.209,1200.0
2020-06-30 11:30:00,52.13,52.15,51.99,52.15,1201.0,45.0966,45.1139,44.9754,45.1139,1201.0
2020-06-30 11:40:00,52.11,52.23,52.11,52.2,854.0,45.0793,45.1831,45.0793,45.1571,854.0
2020-06-30 11:50:00,52.22,52.3,52.22,52.25,1353.0,45.1744,45.2436,45.1744,45.2004,1353.0
2020-06-30 12:00:00,52.22,52.27,52.19,52.25,800.0,45.1744,45.2177,45.1485,45.2004,800.0
2020-06-30 12:10:00,52.31,52.39,52.31,52.35,3700.0,45.2523,45.3215,45.2523,45.2869,3700.0
2020-06-30 12:20:00,52.33,52.35,52.13,52.16,1788.0,45.2696,45.2869,45.0966,45.1225,1788.0
2020-06-30 12:30:00,52.11,52.27,52.0,52.27,1363.0,45.0793,45.2177,44.9841,45.2177,1363.0
2020-06-30 12:40:00,52.13,52.22,52.07,52.07,1400.0,45.0966,45.1744,45.0446,45.0446,1400.0
2020-06-30 12:50:00,51.99,51.99,51.79,51.87,1350.0,44.9754,44.9754,44.8024,44.8716,1350.0
2020-06-30 13:00:00,51.79,51.85,51.79,51.85,452.0,44.8024,44.8543,44.8024,44.8543,452.0
2020-06-30 13:10:00,51.75,51.89,51.75,51.78,948.0,44.7678,44.8889,44.7678,44.7938,948.0
2020-06-30 13:20:00,51.81,51.81,51.67,51.67,655.0,44.8197,44.8197,44.6986,44.6986,655.0
2020-06-30 13:30:00,51.64,51.64,51.58,51.58,717.0,44.6727,44.6727,44.6208,44.6208,717.0
2020-06-30 13:40:00,51.59,51.59,51.54,51.59,594.0,44.6294,44.6294,44.5862,44.6294,594.0
2020-06-30 13:50:00,51.51,51.6,51.51,51.54,1638.0,44.5602,44.6381,44.5602,44.5862,1638.0
2020-06-30 14:00:00,51.47,51.48,51.39,51.39,737.0,44.5256,44.5343,44.4564,44.4564,737.0
2020-06-30 14:10:00,51.29,51.29,51.23,51.28,400.0,44.3699,44.3699,44.318,44.3612,400.0
2020-06-30 14:20:00,51.37,51.39,51.26,51.26,800.0,44.4391,44.4564,44.3439,44.3439,800.0
2020-06-30 14:30:00,51.29,51.29,51.25,51.29,900.0,44.3699,44.3699,44.3353,44.3699,900.0
2020-06-30 14:40:00,51.28,51.38,51.27,51.35,1100.0,44.3612,44.4477,44.3526,44.4218,1100.0
2020-06-30 14:50:00,51.36,51.49,51.34,51.49,1699.0,44.4304,44.5429,44.4131,44.5429,1699.0
2020-06-30 15:00:00,51.39,51.39,51.36,51.37,400.0,44.4564,44.4564,44.4304,44.4391,400.0
2020-06-30 15:10:00,51.36,51.55,51.36,51.55,609.0,44.4304,44.5948,44.4304,44.5948,609.0
2020-06-30 15:20:00,51.65,51.67,51.6,51.6,1329.0,44.6813,44.6986,44.6381,44.6381,1329.0
2020-06-30 15:30:00,51.59,51.75,51.57,51.61,2243.0,44.6294,44.7678,44.6121,44.6467,2243.0
2020-06-30 15:40:00,51.62,51.67,51.41,51.49,6800.0,44.6554,44.6986,44.4737,44.5429,6800.0
2020-06-30 15:50:00,51.66,51.99,51.56,51.75,18279.0,44.69,44.9754,44.6035,44.7678,18279.0
2020-07-01 09:30:00,51.83,52.68,51.67,52.58,2532.0,44.837,45.5723,44.6986,45.4858,2532.0
2020-07-01 09:40:00,52.75,53.1,52.65,52.93,2200.0,45.6329,45.9357,45.5464,45.7886,2200.0
2020-07-01 09:50:00,52.91,53.14,52.85,53.14,3600.0,45.7713,45.9703,45.7194,45.9703,3600.0
2020-07-01 10:00:00,53.16,53.33,53.05,53.06,3232.0,45.9876,46.1346,45.8924,45.9011,3232.0
2020-07-01 10:10:00,53.1,53.44,53.1,53.26,2362.0,45.9357,46.2298,45.9357,46.0741,2362.0
2020-07-01 10:20:00,53.28,53.28,53.04,53.19,2791.0,46.0914,46.0914,45.8838,46.0135,2791.0
2020-07-01 10:30:00,53.32,53.36,52.95,53.04,1200.0,46.126,46.1606,45.8059,45.8838,1200.0
2020-07-01 10:40:00,53.14,53.14,52.87,52.87,2400.0,45.9703,45.9703,45.7367,45.7367,2400.0
2020-07-01 10:50:00,52.91,52.95,52.86,52.95,1131.0,45.7713,45.8059,45.7281,45.8059,1131.0
2020-07-01 11:00:00,53.14,53.17,52.93,53.01,1764.0,45.9703,45.9962,45.7886,45.8578,1764.0
2020-07-01 11:10:00,52.92,53.16,52.83,52.88,1500.0,45.78,45.9876,45.7021,45.7454,1500.0
2020-07-01 11:20:00,52.88,52.91,52.83,52.83,2200.0,45.7454,45.7713,45.7021,45.7021,2200.0
2020-07-01 11:30:00,52.92,53.2,52.91,53.18,3739.0,45.78,46.0222,45.7713,46.0049,3739.0
2020-07-01 11:40:00,53.16,53.38,53.14,53.35,1837.0,45.9876,46.1779,45.9703,46.152,1837.0
2020-07-01 11:50:00,53.35,53.39,53.29,53.33,1370.0,46.152,46.1866,46.1,46.1346,1370.0
2020-07-01 12:00:00,53.32,53.33,53.2,53.3,872.0,46.126,46.1346,46.0222,46.1087,872.0
2020-07-01 12:10:00,53.42,53.6,53.42,53.6,3792.0,46.2125,46.3682,46.2125,46.3682,3792.0
2020-07-01 12:20:00,53.62,53.62,53.43,53.44,1300.0,46.3855,46.3855,46.2212,46.2298,1300.0
2020-07-01 12:30:00,53.44,53.62,53.43,53.6,2511.0,46.2298,46.3855,46.2212,46.3682,2511.0
2020-07-01 12:40:00,53.65,53.65,53.5,53.56,1700.0,46.4115,46.4115,46.2817,46.3336,1700.0
2020-07-01 12:50:00,53.56,53.56,53.53,53.55,900.0,46.3336,46.3336,46.3077,46.325,900.0
2020-07-01 13:00:00,53.49,53.51,53.42,53.42,300.0,46.2731,46.2904,46.2125,46.2125,300.0
2020-07-01 13:10:00,53.47,53.52,53.44,53.45,800.0,46.2558,46.299,46.2298,46.2385,800.0
2020-07-01 13:20:00,53.53,53.58,53.53,53.58,1350.0,46.3077,46.3509,46.3077,46.3509,1350.0
2020-07-01 13:30:00,53.58,53.6,53.58,53.6,1717.0,46.3509,46.3682,46.3509,46.3682,1717.0
2020-07-01 13:40:00,53.7,53.7,53.44,53.44,940.0,46.4547,46.4547,46.2298,46.2298,940.0
2020-07-01 13:50:00,53.44,53.49,53.42,53.49,700.0,46.2298,46.2731,46.2125,46.2731,700.0
2020-07-01 14:00:00,53.56,53.61,53.5,53.55,1017.0,46.3336,46.3769,46.2817,46.325,1017.0
2020-07-01 14:10:00,53.66,53.83,53.66,53.74,2080.0,46.4201,46.5672,46.4201,46.4893,2080.0
2020-07-01 14:20:00,53.81,53.87,53.73,53.77,1658.0,46.5499,46.6018,46.4807,46.5153,1658.0
2020-07-01 14:30:00,53.8,53.86,53.8,53.82,1566.0,46.5412,46.5931,46.5412,46.5585,1566.0
2020-07-01 14:40:00,53.83,53.88,53.83,53.88,1800.0,46.5672,46.6104,46.5672,46.6104,1800.0
2020-07-01 14:50:00,53.89,53.98,53.89,53.97,1200.0,46.6191,46.697,46.6191,46.6883,1200.0
2020-07-01 15:00:00,53.95,54.07,53.93,53.94,1400.0,46.671,46.7748,46.6537,46.6623,1400.0
2020-07-01 15:10:00,53.86,53.91,53.85,53.87,918.0,46.5931,46.6364,46.5845,46.6018,918.0
2020-07-01 15:20:00,53.81,53.85,53.74,53.77,1888.0,46.5499,46.5845,46.4893,46.5153,1888.0
2020-07-01 15:30:00,53.75,53.78,53.68,53.75,3056.0,46.498,46.5239,46.4374,46.498,3056.0
2020-07-01 15:40:00,53.78,53.83,53.7,53.83,5262.0,46.5239,46.5672,46.4547,46.5672,5262.0
2020-07-01 15:50:00,53.83,53.89,53.56,53.61,10467.0,46.5672,46.6191,46.3336,46.3769,10467.0
2020-07-02 09:30:00,54.84,55.15,54.5,54.53,2000.0,47.4409,47.7091,47.1468,47.1727,2000.0
2020-07-02 09:40:00,54.37,54.84,54.33,54.81,685.0,47.0343,47.4409,46.9997,47.415,685.0
2020-07-02 09:50:00,54.82,54.82,54.13,54.21,1950.0,47.4236,47.4236,46.8267,46.8959,1950.0
2020-07-02 10:00:00,54.15,54.15,53.88,53.88,500.0,46.844,46.844,46.6104,46.6104,500.0
2020-07-02 10:10:00,53.76,53.87,53.6,53.6,890.0,46.5066,46.6018,46.3682,46.3682,890.0
2020-07-02 10:20:00,53.52,53.52,53.4,53.42,300.0,46.299,46.299,46.1952,46.2125,300.0
2020-07-02 10:30:00,53.37,53.37,53.19,53.3,900.0,46.1693,46.1693,46.0135,46.1087,900.0
2020-07-02 10:40:00,53.3,53.3,52.99,52.99,1160.0,46.1087,46.1087,45.8405,45.8405,1160.0
2020-07-02 10:50:00,52.97,52.97,52.65,52.7,1669.0,45.8232,45.8232,45.5464,45.5896,1669.0
2020-07-02 11:00:00,52.65,52.67,52.56,52.59,1000.0,45.5464,45.5637,45.4685,45.4945,1000.0
2020-07-02 11:10:00,52.47,52.67,52.4,52.67,600.0,45.3907,45.5637,45.3301,45.5637,600.0
2020-07-02 11:20:00,52.69,52.94,52.69,52.94,1100.0,45.581,45.7973,45.581,45.7973,1100.0
2020-07-02 11:30:00,53.04,53.04,53.03,53.03,200.0,45.8838,45.8838,45.8751,45.8751,200.0
2020-07-02 11:40:00,52.9,52.98,52.81,52.81,1700.0,45.7627,45.8319,45.6848,45.6848,1700.0
2020-07-02 11:50:00,52.71,52.77,52.63,52.64,1000.0,45.5983,45.6502,45.5291,45.5377,1000.0
2020-07-02 12:00:00,52.55,52.6,52.49,52.54,1000.0,45.4599,45.5031,45.408,45.4512,1000.0
2020-07-02 12:10:00,52.51,52.58,52.51,52.58,200.0,45.4253,45.4858,45.4253,45.4858,200.0
2020-07-02 12:20:00,52.53,52.62,52.53,52.62,500.0,45.4426,45.5204,45.4426,45.5204,500.0
2020-07-02 12:30:00,52.62,52.65,52.58,52.65,5089.0,45.5204,45.5464,45.4858,45.5464,5089.0
2020-07-02 12:40:00,52.63,52.73,52.62,52.73,600.0,45.5291,45.6156,45.5204,45.6156,600.0
2020-07-02 12:50:00,52.7,52.76,52.59,52.59,700.0,45.5896,45.6416,45.4945,45.4945,700.0
2020-07-02 13:00:00,52.6,52.66,52.56,52.66,800.0,45.5031,45.555,45.4685,45.555,800.0
2020-07-02 13:10:00,52.66,52.78,52.65,52.74,1200.0,45.555,45.6589,45.5464,45.6243,1200.0
2020-07-02 13:20:00,52.68,52.75,52.67,52.75,400.0,45.5723,45.6329,45.5637,45.6329,400.0
2020-07-02 13:30:00,52.79,52.86,52.79,52.86,800.0,45.6675,45.7281,45.6675,45.7281,800.0
2020-07-02 13:40:00,52.85,52.94,52.85,52.94,10100.0,45.7194,45.7973,45.7194,45.7973,10100.0
2020-07-02 13:50:00,52.99,53.02,52.92,52.92,800.0,45.8405,45.8665,45.78,45.78,800.0
2020-07-02 14:00:00,52.89,52.91,52.8,52.8,1300.0,45.754,45.7713,45.6762,45.6762,1300.0
2020-07-02 14:10:00,52.87,52.87,52.87,52.87,100.0,45.7367,45.7367,45.7367,45.7367,100.0
2020-07-02 14:20:00,52.89,53.01,52.88,53.01,700.0,45.754,45.8578,45.7454,45.8578,700.0
2020-07-02 14:30:00,53.04,53.12,52.97,53.09,1600.0,45.8838,45.953,45.8232,45.927,1600.0
2020-07-02 14:40:00,53.1,53.1,53.02,53.02,300.0,45.9357,45.9357,45.8665,45.8665,300.0
2020-07-02 14:50:00,53.02,53.02,52.94,52.94,700.0,45.8665,45.8665,45.7973,45.7973,700.0
2020-07-02 15:00:00,52.93,52.96,52.87,52.91,1200.0,45.7886,45.8146,45.7367,45.7713,1200.0
2020-07-02 15:10:00,52.8,52.93,52.8,52.91,1400.0,45.6762,45.7886,45.6762,45.7713,1400.0
2020-07-02 15:20:00,52.93,53.07,52.92,53.07,1599.0,45.7886,45.9097,45.78,45.9097,1599.0
2020-07-02 15:30:00,53.06,53.06,52.89,52.89,3600.0,45.9011,45.9011,45.754,45.754,3600.0
2020-07-02 15:40:00,52.9,52.9,52.79,52.84,4397.0,45.7627,45.7627,45.6675,45.7108,4397.0
2020-07-02 15:50:00,52.86,52.87,52.58,52.6,13399.0,45.7281,45.7367,45.4858,45.5031,13399.0
2020-07-06 09:30:00,54.23,54.23,53.51,53.51,1400.0,46.9132,46.9132,46.2904,46.2904,1400.0
2020-07-06 09:40:00,53.7,53.86,53.7,53.86,300.0,46.4547,46.5931,46.4547,46.5931,300.0
2020-07-06 09:50:00,53.76,53.76,53.4,53.4,1702.0,46.5066,46.5066,46.1952,46.1952,1702.0
2020-07-06 10:00:00,53.36,53.45,52.9,52.91,2581.0,46.1606,46.2385,45.7627,45.7713,2581.0
2020-07-06 10:10:00,52.87,52.87,52.57,52.74,2733.0,45.7367,45.7367,45.4772,45.6243,2733.0
2020-07-06 10:20:00,52.62,52.87,52.55,52.87,2479.0,45.5204,45.7367,45.4599,45.7367,2479.0
2020-07-06 10:30:00,52.8,52.8,52.52,52.59,2400.0,45.6762,45.6762,45.4339,45.4945,2400.0
2020-07-06 10:40:00,52.61,52.61,52.36,52.37,2076.0,45.5118,45.5118,45.2955,45.3042,2076.0
2020-07-06 10:50:00,52.4,52.45,52.31,52.35,1500.0,45.3301,45.3734,45.2523,45.2869,1500.0
2020-07-06 11:00:00,52.26,52.32,52.19,52.32,1800.0,45.209,45.2609,45.1485,45.2609,1800.0
2020-07-06 11:10:00,52.38,52.38,52.18,52.24,1200.0,45.3128,45.3128,45.1398,45.1917,1200.0
2020-07-06 11:20:00,52.23,52.39,52.08,52.39,2800.0,45.1831,45.3215,45.0533,45.3215,2800.0
2020-07-06 11:30:00,52.45,52.59,52.45,52.48,1400.0,45.3734,45.4945,45.3734,45.3993,1400.0
2020-07-06 11:40:00,52.45,52.52,52.39,52.52,1579.0,45.3734,45.4339,45.3215,45.4339,1579.0
2020-07-06 11:50:00,52.47,52.47,52.11,52.21,1700.0,45.3907,45.3907,45.0793,45.1658,1700.0
2020-07-06 12:00:00,52.18,52.26,52.14,52.26,1751.0,45.1398,45.209,45.1052,45.209,1751.0
2020-07-06 12:10:00,52.17,52.24,52.17,52.2,800.0,45.1312,45.1917,45.1312,45.1571,800.0
2020-07-06 12:20:00,52.22,52.32,52.22,52.28,1000.0,45.1744,45.2609,45.1744,45.2263,1000.0
2020-07-06 12:30:00,52.31,52.31,52.27,52.28,500.0,45.2523,45.2523,45.2177,45.2263,500.0
2020-07-06 12:40:00,52.27,52.32,52.27,52.31,800.0,45.2177,45.2609,45.2177,45.2523,800.0
2020-07-06 12:50:00,52.23,52.35,52.22,52.35,1197.0,45.1831,45.2869,45.1744,45.2869,1197.0
2020-07-06 13:00:00,52.38,52.43,52.17,52.17,5600.0,45.3128,45.3561,45.1312,45.1312,5600.0
2020-07-06 13:10:00,52.22,52.37,52.22,52.37,2806.0,45.1744,45.3042,45.1744,45.3042,2806.0
2020-07-06 13:20:00,52.38,52.38,52.25,52.32,800.0,45.3128,45.3128,45.2004,45.2609,800.0
2020-07-06 13:30:00,52.31,52.35,52.28,52.29,1300.0,45.2523,45.2869,45.2263,45.235,1300.0
2020-07-06 13:40:00,52.31,52.43,52.31,52.38,1000.0,45.2523,45.3561,45.2523,45.3128,1000.0
2020-07-06 13:50:00,52.39,52.49,52.35,52.49,2248.0,45.3215,45.408,45.2869,45.408,2248.0
2020-07-06 14:00:00,52.5,52.5,52.33,52.47,2883.0,45.4166,45.4166,45.2696,45.3907,2883.0
2020-07-06 14:10:00,52.49,52.49,52.24,52.24,1200.0,45.408,45.408,45.1917,45.1917,1200.0
2020-07-06 14:20:00,52.26,52.38,52.26,52.38,952.0,45.209,45.3128,45.209,45.3128,952.0
2020-07-06 14:30:00,52.29,52.45,52.29,52.45,800.0,45.235,45.3734,45.235,45.3734,800.0
2020-07-06 14:40:00,52.41,52.41,52.29,52.31,500.0,45.3388,45.3388,45.235,45.2523,500.0
2020-07-06 14:50:00,52.25,52.44,52.25,52.41,1100.0,45.2004,45.3647,45.2004,45.3388,1100.0
2020-07-06 15:00:00,52.42,52.59,52.39,52.59,4327.0,45.3474,45.4945,45.3215,45.4945,4327.0
2020-07-06 15:10:00,52.37,52.38,52.37,52.38,200.0,45.3042,45.3128,45.3042,45.3128,200.0
2020-07-06 15:20:00,52.37,52.38,52.29,52.3,1204.0,45.3042,45.3128,45.235,45.2436,1204.0
2020-07-06 15:30:00,52.3,52.3,52.16,52.19,800.0,45.2436,45.2436,45.1225,45.1485,800.0
2020-07-06 15:40:00,52.23,52.38,52.23,52.37,1210.0,45.1831,45.3128,45.1831,45.3042,1210.0
2020-07-06 15:50:00,52.37,52.37,52.24,52.29,5712.0,45.3042,45.3042,45.1917,45.235,5712.0
2020-07-07 09:30:00,51.09,51.11,50.9,50.9,400.0,44.1969,44.2142,44.0325,44.0325,400.0
2020-07-07 09:40:00,50.98,51.09,50.68,50.7,2050.0,44.1017,44.1969,43.8422,43.8595,2050.0
2020-07-07 09:50:00,50.6,50.75,50.5,50.55,3905.0,43.773,43.9027,43.6865,43.7297,3905.0
2020-07-07 10:00:00,50.55,50.76,50.41,50.63,2774.0,43.7297,43.9114,43.6086,43.7989,2774.0
2020-07-07 10:10:00,50.72,50.81,50.54,50.59,2400.0,43.8768,43.9547,43.7211,43.7643,2400.0
2020-07-07 10:20:00,50.51,50.51,50.2,50.26,5963.0,43.6951,43.6951,43.427,43.4789,5963.0
2020-07-07 10:30:00,50.24,50.4,50.16,50.32,2500.0,43.4616,43.6,43.3923,43.5308,2500.0
2020-07-07 10:40:00,50.32,50.33,50.17,50.23,1200.0,43.5308,43.5394,43.401,43.4529,1200.0
2020-07-07 10:50:00,50.28,50.43,50.26,50.41,1655.0,43.4962,43.6259,43.4789,43.6086,1655.0
2020-07-07 11:00:00,50.49,50.49,50.32,50.41,800.0,43.6778,43.6778,43.5308,43.6086,800.0
2020-07-07 11:10:00,50.48,50.5,50.35,50.39,3994.0,43.6692,43.6865,43.5567,43.5913,3994.0
2020-07-07 11:20:00,50.46,50.66,50.46,50.6,3750.0,43.6519,43.8249,43.6519,43.773,3750.0
2020-07-07 11:30:00,50.55,50.55,50.45,50.51,1100.0,43.7297,43.7297,43.6432,43.6951,1100.0
2020-07-07 11:40:00,50.52,50.63,50.47,50.63,1300.0,43.7038,43.7989,43.6605,43.7989,1300.0
2020-07-07 11:50:00,50.6,50.6,50.38,50.4,1401.0,43.773,43.773,43.5827,43.6,1401.0
2020-07-07 12:00:00,50.36,50.36,50.27,50.27,1794.0,43.5654,43.5654,43.4875,43.4875,1794.0
2020-07-07 12:10:00,50.29,50.29,50.18,50.27,1649.0,43.5048,43.5048,43.4097,43.4875,1649.0
2020-07-07 12:20:00,50.31,50.31,50.19,50.19,1700.0,43.5221,43.5221,43.4183,43.4183,1700.0
2020-07-07 12:30:00,50.19,50.24,50.16,50.21,1300.0,43.4183,43.4616,43.3923,43.4356,1300.0
2020-07-07 12:40:00,50.23,50.23,50.09,50.13,1018.0,43.4529,43.4529,43.3318,43.3664,1018.0
2020-07-07 12:50:00,50.15,50.17,50.13,50.13,300.0,43.3837,43.401,43.3664,43.3664,300.0
2020-07-07 13:00:00,50.05,50.22,50.05,50.22,2900.0,43.2972,43.4443,43.2972,43.4443,2900.0
2020-07-07 13:10:00,50.26,50.32,50.21,50.21,700.0,43.4789,43.5308,43.4356,43.4356,700.0
2020-07-07 13:20:00,50.19,50.35,50.17,50.35,400.0,43.4183,43.5567,43.401,43.5567,400.0
2020-07-07 13:30:00,50.31,50.31,50.21,50.21,1200.0,43.5221,43.5221,43.4356,43.4356,1200.0
2020-07-07 13:40:00,50.27,50.31,50.26,50.31,4255.0,43.4875,43.5221,43.4789,43.5221,4255.0
2020-07-07 13:50:00,50.39,50.56,50.36,50.53,1800.0,43.5913,43.7384,43.5654,43.7124,1800.0
2020-07-07 14:00:00,50.5,50.54,50.35,50.51,1743.0,43.6865,43.7211,43.5567,43.6951,1743.0
2020-07-07 14:10:00,50.62,50.64,50.61,50.61,600.0,43.7903,43.8076,43.7816,43.7816,600.0
2020-07-07 14:20:00,50.61,50.63,50.44,50.44,1200.0,43.7816,43.7989,43.6346,43.6346,1200.0
2020-07-07 14:30:00,50.41,50.42,50.33,50.41,1264.0,43.6086,43.6173,43.5394,43.6086,1264.0
2020-07-07 14:40:00,50.4,50.48,50.4,50.46,1500.0,43.6,43.6692,43.6,43.6519,1500.0
2020-07-07 14:50:00,50.47,50.47,50.39,50.45,1200.0,43.6605,43.6605,43.5913,43.6432,1200.0
2020-07-07 15:00:00,50.46,50.49,50.39,50.43,2600.0,43.6519,43.6778,43.5913,43.6259,2600.0
2020-07-07 15:10:00,50.43,50.48,50.38,50.39,4100.0,43.6259,43.6692,43.5827,43.5913,4100.0
2020-07-07 15:20:00,50.39,50.46,50.29,50.45,6900.0,43.5913,43.6519,43.5048,43.6432,6900.0
2020-07-07 15:30:00,50.44,50.44,50.24,50.25,4800.0,43.6346,43.6346,43.4616,43.4702,4800.0
2020-07-07 15:40:00,50.2,50.24,49.92,49.92,6000.0,43.427,43.4616,43.1847,43.1847,6000.0
2020-07-07 15:50:00,49.89,50.09,49.88,49.91,10051.0,43.1588,43.3318,43.1501,43.1761,10051.0
2020-07-08 09:30:00,49.79,50.01,49.79,49.82,1699.0,43.0723,43.2626,43.0723,43.0982,1699.0
2020-07-08 09:40:00,49.83,49.89,49.71,49.78,1701.0,43.1069,43.1588,43.0031,43.0636,1701.0
2020-07-08 09:50:00,50.04,50.17,49.93,50.17,1500.0,43.2885,43.401,43.1934,43.401,1500.0
2020-07-08 10:00:00,50.25,50.45,50.23,50.23,1100.0,43.4702,43.6432,43.4529,43.4529,1100.0
2020-07-08 10:10:00,50.14,50.15,49.95,49.95,1594.0,43.375,43.3837,43.2107,43.2107,1594.0
2020-07-08 10:20:00,49.89,49.93,49.86,49.9,900.0,43.1588,43.1934,43.1328,43.1674,900.0
2020-07-08 10:30:00,49.9,49.97,49.63,49.69,1200.0,43.1674,43.228,42.9339,42.9858,1200.0
2020-07-08 10:40:00,49.81,49.81,49.58,49.63,1150.0,43.0896,43.0896,42.8906,42.9339,1150.0
2020-07-08 10:50:00,49.59,49.59,49.44,49.54,1200.0,42.8993,42.8993,42.7695,42.856,1200.0
2020-07-08 11:00:00,49.5,49.59,49.48,49.53,958.0,42.8214,42.8993,42.8041,42.8473,958.0
2020-07-08 11:10:00,49.51,49.51,49.42,49.42,200.0,42.83,42.83,42.7522,42.7522,200.0
2020-07-08 11:20:00,49.35,49.46,49.32,49.35,1226.0,42.6916,42.7868,42.6657,42.6916,1226.0
2020-07-08 11:30:00,49.41,49.63,49.35,49.59,1700.0,42.7435,42.9339,42.6916,42.8993,1700.0
2020-07-08 11:40:00,49.61,49.61,49.51,49.52,2000.0,42.9166,42.9166,42.83,42.8387,2000.0
2020-07-08 11:50:00,49.52,49.54,49.4,49.43,3806.0,42.8387,42.856,42.7349,42.7608,3806.0
2020-07-08 12:00:00,49.42,49.42,49.32,49.32,1870.0,42.7522,42.7522,42.6657,42.6657,1870.0
2020-07-08 12:10:00,49.35,49.47,49.32,49.44,4356.0,42.6916,42.7954,42.6657,42.7695,4356.0
2020-07-08 12:20:00,49.49,49.54,49.46,49.51,1800.0,42.8127,42.856,42.7868,42.83,1800.0
2020-07-08 12:30:00,49.57,49.58,49.47,49.47,1155.0,42.882,42.8906,42.7954,42.7954,1155.0
2020-07-08 12:40:00,49.46,49.6,49.42,49.59,2345.0,42.7868,42.9079,42.7522,42.8993,2345.0
2020-07-08 12:50:00,49.55,49.56,49.5,49.51,1600.0,42.8647,42.8733,42.8214,42.83,1600.0
2020-07-08 13:00:00,49.52,49.55,49.47,49.5,2100.0,42.8387,42.8647,42.7954,42.8214,2100.0
2020-07-08 13:10:00,49.51,49.58,49.49,49.49,1800.0,42.83,42.8906,42.8127,42.8127,1800.0
2020-07-08 13:20:00,49.5,49.55,49.49,49.54,2900.0,42.8214,42.8647,42.8127,42.856,2900.0
2020-07-08 13:30:00,49.61,49.8,49.61,49.79,2100.0,42.9166,43.0809,42.9166,43.0723,2100.0
2020-07-08 13:40:00,49.81,49.85,49.77,49.85,1800.0,43.0896,43.1242,43.055,43.1242,1800.0
2020-07-08 13:50:00,49.82,49.94,49.81,49.87,1400.0,43.0982,43.202,43.0896,43.1415,1400.0
2020-07-08 14:00:00,49.86,49.87,49.79,49.87,1700.0,43.1328,43.1415,43.0723,43.1415,1700.0
2020-07-08 14:10:00,49.87,49.95,49.87,49.94,1500.0,43.1415,43.2107,43.1415,43.202,1500.0
2020-07-08 14:20:00,49.98,50.06,49.93,49.94,1588.0,43.2366,43.3058,43.1934,43.202,1588.0
2020-07-08 14:30:00,49.86,49.86,49.74,49.77,1300.0,43.1328,43.1328,43.029,43.055,1300.0
2020-07-08 14:40:00,49.73,49.73,49.63,49.66,1400.0,43.0204,43.0204,42.9339,42.9598,1400.0
2020-07-08 14:50:00,49.66,49.74,49.66,49.74,800.0,42.9598,43.029,42.9598,43.029,800.0
2020-07-08 15:00:00,49.72,49.72,49.54,49.63,2100.0,43.0117,43.0117,42.856,42.9339,2100.0
2020-07-08 15:10:00,49.7,49.99,49.7,49.92,1200.0,42.9944,43.2453,42.9944,43.1847,1200.0
2020-07-08 15:20:00,49.92,50.09,49.92,50.04,2201.0,43.1847,43.3318,43.1847,43.2885,2201.0
2020-07-08 15:30:00,50.03,50.04,49.86,49.89,2000.0,43.2799,43.2885,43.1328,43.1588,2000.0
2020-07-08 15:40:00,49.88,49.97,49.86,49.94,3300.0,43.1501,43.228,43.1328,43.202,3300.0
2020-07-08 15:50:00,49.94,50.03,49.86,49.95,7369.0,43.202,43.2799,43.1328,43.2107,7369.0
2020-07-09 09:30:00,49.76,49.81,48.99,49.0,4052.0,43.0463,43.0896,42.3802,42.3889,4052.0
2020-07-09 09:40:00,49.01,49.04,48.8,48.92,2194.0,42.3975,42.4235,42.2158,42.3197,2194.0
2020-07-09 09:50:00,49.03,49.16,48.9,49.16,2104.0,42.4148,42.5273,42.3024,42.5273,2104.0
2020-07-09 10:00:00,49.25,49.25,48.93,49.07,2318.0,42.6051,42.6051,42.3283,42.4494,2318.0
2020-07-09 10:10:00,48.87,48.88,48.58,48.58,7105.0,42.2764,42.285,42.0255,42.0255,7105.0
2020-07-09 10:20:00,48.59,48.59,48.41,48.53,1600.0,42.0342,42.0342,41.8785,41.9823,1600.0
2020-07-09 10:30:00,48.63,48.75,48.51,48.51,1200.0,42.0688,42.1726,41.965,41.965,1200.0
2020-07-09 10:40:00,48.55,48.66,48.48,48.58,900.0,41.9996,42.0947,41.939,42.0255,900.0
2020-07-09 10:50:00,48.61,48.61,48.2,48.2,2600.0,42.0515,42.0515,41.6968,41.6968,2600.0
2020-07-09 11:00:00,48.27,48.46,48.09,48.46,3200.0,41.7574,41.9217,41.6016,41.9217,3200.0
2020-07-09 11:10:00,48.47,48.51,48.21,48.21,1300.0,41.9304,41.965,41.7054,41.7054,1300.0
2020-07-09 11:20:00,48.38,48.48,48.32,48.39,4830.0,41.8525,41.939,41.8006,41.8612,4830.0
2020-07-09 11:30:00,48.38,48.47,48.3,48.3,2369.0,41.8525,41.9304,41.7833,41.7833,2369.0
2020-07-09 11:40:00,48.26,48.26,48.06,48.25,4100.0,41.7487,41.7487,41.5757,41.74,4100.0
2020-07-09 11:50:00,48.18,48.47,48.18,48.44,2100.0,41.6795,41.9304,41.6795,41.9044,2100.0
2020-07-09 12:00:00,48.46,48.65,48.45,48.58,600.0,41.9217,42.0861,41.9131,42.0255,600.0
2020-07-09 12:10:00,48.57,48.57,48.4,48.4,2189.0,42.0169,42.0169,41.8698,41.8698,2189.0
2020-07-09 12:20:00,48.42,48.42,48.37,48.37,900.0,41.8871,41.8871,41.8439,41.8439,900.0
2020-07-09 12:30:00,48.33,48.33,48.2,48.2,400.0,41.8093,41.8093,41.6968,41.6968,400.0
2020-07-09 12:40:00,48.19,48.2,48.15,48.17,1500.0,41.6881,41.6968,41.6535,41.6708,1500.0
2020-07-09 12:50:00,48.1,48.21,48.04,48.21,1208.0,41.6103,41.7054,41.5584,41.7054,1208.0
2020-07-09 13:00:00,48.52,48.54,48.5,48.54,300.0,41.9736,41.9909,41.9563,41.9909,300.0
2020-07-09 13:10:00,48.57,48.6,48.48,48.6,500.0,42.0169,42.0428,41.939,42.0428,500.0
2020-07-09 13:20:00,48.62,48.82,48.62,48.81,1256.0,42.0601,42.2331,42.0601,42.2245,1256.0
2020-07-09 13:30:00,48.85,48.87,48.75,48.86,800.0,42.2591,42.2764,42.1726,42.2677,800.0
2020-07-09 13:40:00,49.02,49.04,48.91,48.91,1100.0,42.4062,42.4235,42.311,42.311,1100.0
2020-07-09 13:50:00,48.9,48.95,48.85,48.85,300.0,42.3024,42.3456,42.2591,42.2591,300.0
2020-07-09 14:00:00,48.85,48.99,48.85,48.99,1300.0,42.2591,42.3802,42.2591,42.3802,1300.0
2020-07-09 14:10:00,48.96,49.03,48.96,49.03,1500.0,42.3543,42.4148,42.3543,42.4148,1500.0
2020-07-09 14:20:00,49.03,49.03,48.92,48.94,1100.0,42.4148,42.4148,42.3197,42.337,1100.0
2020-07-09 14:30:00,48.92,48.95,48.86,48.86,500.0,42.3197,42.3456,42.2677,42.2677,500.0
2020-07-09 14:40:00,48.87,48.93,48.87,48.9,1000.0,42.2764,42.3283,42.2764,42.3024,1000.0
2020-07-09 14:50:00,48.9,49.08,48.9,48.97,1100.0,42.3024,42.4581,42.3024,42.3629,1100.0
2020-07-09 15:00:00,49.01,49.01,48.95,48.97,1300.0,42.3975,42.3975,42.3456,42.3629,1300.0
2020-07-09 15:10:00,49.01,49.07,49.01,49.04,700.0,42.3975,42.4494,42.3975,42.4235,700.0
2020-07-09 15:20:00,49.06,49.1,49.02,49.08,1400.0,42.4408,42.4754,42.4062,42.4581,1400.0
2020-07-09 15:30:00,49.06,49.06,48.94,48.97,1400.0,42.4408,42.4408,42.337,42.3629,1400.0
2020-07-09 15:40:00,49.06,49.38,49.06,49.38,2400.0,42.4408,42.7176,42.4408,42.7176,2400.0
2020-07-09 15:50:00,49.38,49.38,49.15,49.17,8280.0,42.7176,42.7176,42.5186,42.5359,8280.0
2020-07-10 09:30:00,49.03,49.54,48.99,49.54,3500.0,42.4148,42.856,42.3802,42.856,3500.0
2020-07-10 09:40:00,50.03,50.18,50.01,50.18,1600.0,43.2799,43.4097,43.2626,43.4097,1600.0
2020-07-10 09:50:00,50.08,50.08,49.76,49.8,3213.0,43.3231,43.3231,43.0463,43.0809,3213.0
2020-07-10 10:00:00,49.88,49.88,49.79,49.85,1394.0,43.1501,43.1501,43.0723,43.1242,1394.0
2020-07-10 10:10:00,49.95,50.04,49.71,49.71,1600.0,43.2107,43.2885,43.0031,43.0031,1600.0
2020-07-10 10:20:00,49.57,49.66,49.55,49.55,1436.0,42.882,42.9598,42.8647,42.8647,1436.0
2020-07-10 10:30:00,49.77,49.86,49.68,49.68,900.0,43.055,43.1328,42.9771,42.9771,900.0
2020-07-10 10:40:00,49.75,50.0,49.75,49.91,2100.0,43.0377,43.2539,43.0377,43.1761,2100.0
2020-07-10 10:50:00,50.0,50.0,49.72,49.72,1625.0,43.2539,43.2539,43.0117,43.0117,1625.0
2020-07-10 11:00:00,49.75,49.81,49.67,49.75,700.0,43.0377,43.0896,42.9685,43.0377,700.0
2020-07-10 11:10:00,49.94,50.0,49.89,49.89,643.0,43.202,43.2539,43.1588,43.1588,643.0
2020-07-10 11:20:00,49.87,49.87,49.76,49.84,1200.0,43.1415,43.1415,43.0463,43.1155,1200.0
2020-07-10 11:30:00,49.8,49.81,49.7,49.78,1750.0,43.0809,43.0896,42.9944,43.0636,1750.0
2020-07-10 11:40:00,49.91,49.91,49.85,49.85,600.0,43.1761,43.1761,43.1242,43.1242,600.0
2020-07-10 11:50:00,49.8,49.99,49.8,49.99,500.0,43.0809,43.2453,43.0809,43.2453,500.0
2020-07-10 12:00:00,49.95,50.11,49.95,50.11,800.0,43.2107,43.3491,43.2107,43.3491,800.0
2020-07-10 12:10:00,50.28,50.28,50.21,50.22,1400.0,43.4962,43.4962,43.4356,43.4443,1400.0
2020-07-10 12:20:00,50.14,50.15,49.9,49.9,1400.0,43.375,43.3837,43.1674,43.1674,1400.0
2020-07-10 12:30:00,49.85,49.86,49.79,49.84,900.0,43.1242,43.1328,43.0723,43.1155,900.0
2020-07-10 12:40:00,49.82,49.95,49.82,49.91,1037.0,43.0982,43.2107,43.0982,43.1761,1037.0
2020-07-10 12:50:00,50.02,50.1,50.0,50.1,900.0,43.2712,43.3404,43.2539,43.3404,900.0
2020-07-10 13:00:00,50.02,50.07,50.01,50.01,600.0,43.2712,43.3145,43.2626,43.2626,600.0
2020-07-10 13:10:00,49.88,49.93,49.88,49.9,1200.0,43.1501,43.1934,43.1501,43.1674,1200.0
2020-07-10 13:20:00,49.9,49.93,49.88,49.9,700.0,43.1674,43.1934,43.1501,43.1674,700.0
2020-07-10 13:30:00,49.94,49.94,49.91,49.93,500.0,43.202,43.202,43.1761,43.1934,500.0
2020-07-10 13:40:00,50.0,50.11,50.0,50.09,1501.0,43.2539,43.3491,43.2539,43.3318,1501.0
2020-07-10 13:50:00,50.19,50.26,50.19,50.25,1000.0,43.4183,43.4789,43.4183,43.4702,1000.0
2020-07-10 14:00:00,50.23,50.23,50.15,50.19,1400.0,43.4529,43.4529,43.3837,43.4183,1400.0
2020-07-10 14:10:00,50.16,50.16,50.13,50.15,400.0,43.3923,43.3923,43.3664,43.3837,400.0
2020-07-10 14:20:00,50.02,50.02,49.9,49.95,800.0,43.2712,43.2712,43.1674,43.2107,800.0
2020-07-10 14:30:00,49.94,49.96,49.91,49.95,900.0,43.202,43.2193,43.1761,43.2107,900.0
2020-07-10 14:40:00,49.95,50.04,49.91,50.04,3400.0,43.2107,43.2885,43.1761,43.2885,3400.0
2020-07-10 14:50:00,50.05,50.05,49.96,50.04,1065.0,43.2972,43.2972,43.2193,43.2885,1065.0
2020-07-10 15:00:00,50.03,50.14,49.98,50.14,1800.0,43.2799,43.375,43.2366,43.375,1800.0
2020-07-10 15:10:00,50.11,50.32,50.11,50.32,2100.0,43.3491,43.5308,43.3491,43.5308,2100.0
2020-07-10 15:20:00,50.32,50.37,50.28,50.37,1300.0,43.5308,43.574,43.4962,43.574,1300.0
2020-07-10 15:30:00,50.39,50.53,50.38,50.45,3915.0,43.5913,43.7124,43.5827,43.6432,3915.0
2020-07-10 15:40:00,50.43,50.59,50.43,50.55,3600.0,43.6259,43.7643,43.6259,43.7297,3600.0
2020-07-10 15:50:00,50.54,50.55,50.46,50.5,8680.0,43.7211,43.7297,43.6519,43.6865,8680.0
2020-07-13 09:30:00,50.57,50.57,50.19,50.19,900.0,43.747,43.747,43.4183,43.4183,900.0
2020-07-13 09:40:00,50.0,50.13,49.83,50.13,2500.0,43.2539,43.3664,43.1069,43.3664,2500.0
2020-07-13 09:50:00,50.14,50.21,49.96,49.96,1100.0,43.375,43.4356,43.2193,43.2193,1100.0
2020-07-13 10:00:00,49.98,50.01,49.75,50.01,3053.0,43.2366,43.2626,43.0377,43.2626,3053.0
2020-07-13 10:10:00,50.25,50.31,50.02,50.02,900.0,43.4702,43.5221,43.2712,43.2712,900.0
2020-07-13 10:20:00,50.15,50.17,49.99,50.14,500.0,43.3837,43.401,43.2453,43.375,500.0
2020-07-13 10:30:00,50.14,50.32,50.14,50.14,1569.0,43.375,43.5308,43.375,43.375,1569.0
2020-07-13 10:40:00,50.01,50.01,49.9,49.99,578.0,43.2626,43.2626,43.1674,43.2453,578.0
2020-07-13 10:50:00,49.97,50.02,49.97,50.02,200.0,43.228,43.2712,43.228,43.2712,200.0
2020-07-13 11:00:00,49.98,50.18,49.93,50.18,700.0,43.2366,43.4097,43.1934,43.4097,700.0
2020-07-13 11:10:00,50.18,50.18,50.18,50.18,0.0,43.4097,43.4097,43.4097,43.4097,0.0
2020-07-13 11:20:00,50.23,50.23,50.22,50.23,1849.0,43.4529,43.4529,43.4443,43.4529,1849.0
2020-07-13 11:30:00,50.2,50.22,50.03,50.05,1100.0,43.427,43.4443,43.2799,43.2972,1100.0
2020-07-13 11:40:00,50.06,50.11,49.98,50.1,1220.0,43.3058,43.3491,43.2366,43.3404,1220.0
2020-07-13 11:50:00,50.06,50.2,50.0,50.2,705.0,43.3058,43.427,43.2539,43.427,705.0
2020-07-13 12:00:00,50.22,50.31,50.22,50.23,800.0,43.4443,43.5221,43.4443,43.4529,800.0
2020-07-13 12:10:00,50.23,50.28,50.23,50.28,1200.0,43.4529,43.4962,43.4529,43.4962,1200.0
2020-07-13 12:20:00,50.25,50.28,50.25,50.27,900.0,43.4702,43.4962,43.4702,43.4875,900.0
2020-07-13 12:30:00,50.27,50.5,50.27,50.5,1155.0,43.4875,43.6865,43.4875,43.6865,1155.0
2020-07-13 12:40:00,50.51,50.6,50.51,50.59,1605.0,43.6951,43.773,43.6951,43.7643,1605.0
2020-07-13 12:50:00,50.63,50.76,50.61,50.76,1290.0,43.7989,43.9114,43.7816,43.9114,1290.0
2020-07-13 13:00:00,50.75,50.75,50.71,50.71,500.0,43.9027,43.9027,43.8681,43.8681,500.0
2020-07-13 13:10:00,50.78,50.94,50.78,50.94,1200.0,43.9287,44.0671,43.9287,44.0671,1200.0
2020-07-13 13:20:00,50.9,50.93,50.64,50.68,1277.0,44.0325,44.0585,43.8076,43.8422,1277.0
2020-07-13 13:30:00,50.8,50.94,50.8,50.93,778.0,43.946,44.0671,43.946,44.0585,778.0
2020-07-13 13:40:00,50.92,51.05,50.92,50.97,1000.0,44.0498,44.1623,44.0498,44.0931,1000.0
2020-07-13 13:50:00,50.9,50.94,50.9,50.94,200.0,44.0325,44.0671,44.0325,44.0671,200.0
2020-07-13 14:00:00,50.99,50.99,50.84,50.85,800.0,44.1104,44.1104,43.9806,43.9893,800.0
2020-07-13 14:10:00,50.69,50.82,50.69,50.82,339.0,43.8508,43.9633,43.8508,43.9633,339.0
2020-07-13 14:20:00,50.81,50.82,50.72,50.72,728.0,43.9547,43.9633,43.8768,43.8768,728.0
2020-07-13 14:30:00,50.75,50.81,50.68,50.68,600.0,43.9027,43.9547,43.8422,43.8422,600.0
2020-07-13 14:40:00,50.72,50.78,50.59,50.71,2600.0,43.8768,43.9287,43.7643,43.8681,2600.0
2020-07-13 14:50:00,50.7,50.77,50.65,50.68,4495.0,43.8595,43.92,43.8162,43.8422,4495.0
2020-07-13 15:00:00,50.55,50.6,50.41,50.5,2847.0,43.7297,43.773,43.6086,43.6865,2847.0
2020-07-13 15:10:00,50.55,50.55,50.36,50.39,1600.0,43.7297,43.7297,43.5654,43.5913,1600.0
2020-07-13 15:20:00,50.45,50.47,50.28,50.28,2200.0,43.6432,43.6605,43.4962,43.4962,2200.0
2020-07-13 15:30:00,50.2,50.26,49.86,49.86,4196.0,43.427,43.4789,43.1328,43.1328,4196.0
2020-07-13 15:40:00,49.86,50.11,49.86,50.05,17729.0,43.1328,43.3491,43.1328,43.2972,17729.0
2020-07-13 15:50:00,50.03,50.21,49.98,50.03,38955.0,43.2799,43.4356,43.2366,43.2799,38955.0
2020-07-14 09:30:00,49.99,50.08,49.79,49.97,2000.0,43.2453,43.3231,43.0723,43.228,2000.0
2020-07-14 09:40:00,50.02,50.26,50.02,50.26,300.0,43.2712,43.4789,43.2712,43.4789,300.0
2020-07-14 09:50:00,50.11,50.64,50.07,50.64,1447.0,43.3491,43.8076,43.3145,43.8076,1447.0
2020-07-14 10:00:00,50.66,50.79,50.12,50.17,1300.0,43.8249,43.9373,43.3577,43.401,1300.0
2020-07-14 10:10:00,50.35,50.59,50.22,50.41,600.0,43.5567,43.7643,43.4443,43.6086,600.0
2020-07-14 10:20:00,50.5,50.75,50.5,50.75,500.0,43.6865,43.9027,43.6865,43.9027,500.0
2020-07-14 10:30:00,50.82,50.86,50.75,50.84,900.0,43.9633,43.9979,43.9027,43.9806,900.0
2020-07-14 10:40:00,50.85,50.85,50.48,50.48,1300.0,43.9893,43.9893,43.6692,43.6692,1300.0
2020-07-14 10:50:00,50.33,50.52,50.33,50.37,700.0,43.5394,43.7038,43.5394,43.574,700.0
2020-07-14 11:00:00,50.48,50.71,50.48,50.7,800.0,43.6692,43.8681,43.6692,43.8595,800.0
2020-07-14 11:10:00,50.58,50.58,50.42,50.45,800.0,43.7557,43.7557,43.6173,43.6432,800.0
2020-07-14 11:20:00,50.38,50.4,50.38,50.4,300.0,43.5827,43.6,43.5827,43.6,300.0
2020-07-14 11:30:00,50.22,50.3,50.05,50.09,1400.0,43.4443,43.5135,43.2972,43.3318,1400.0
2020-07-14 11:40:00,50.13,50.13,50.07,50.11,300.0,43.3664,43.3664,43.3145,43.3491,300.0
2020-07-14 11:50:00,50.0,50.0,50.0,50.0,300.0,43.2539,43.2539,43.2539,43.2539,300.0
2020-07-14 12:00:00,50.0,50.02,49.87,49.9,600.0,43.2539,43.2712,43.1415,43.1674,600.0
2020-07-14 12:10:00,49.84,49.95,49.84,49.95,900.0,43.1155,43.2107,43.1155,43.2107,900.0
2020-07-14 12:20:00,49.95,49.95,49.95,49.95,0.0,43.2107,43.2107,43.2107,43.2107,0.0
2020-07-14 12:30:00,49.98,50.06,49.98,50.06,500.0,43.2366,43.3058,43.2366,43.3058,500.0
2020-07-14 12:40:00,50.08,50.11,50.04,50.11,1300.0,43.3231,43.3491,43.2885,43.3491,1300.0
2020-07-14 12:50:00,50.04,50.04,50.04,50.04,100.0,43.2885,43.2885,43.2885,43.2885,100.0
2020-07-14 13:00:00,50.03,50.03,49.92,50.0,1200.0,43.2799,43.2799,43.1847,43.2539,1200.0
2020-07-14 13:10:00,49.97,50.02,49.93,49.96,993.0,43.228,43.2712,43.1934,43.2193,993.0
2020-07-14 13:20:00,50.01,50.01,49.95,49.95,899.0,43.2626,43.2626,43.2107,43.2107,899.0
2020-07-14 13:30:00,49.92,49.92,49.75,49.76,900.0,43.1847,43.1847,43.0377,43.0463,900.0
2020-07-14 13:40:00,49.91,49.93,49.83,49.93,400.0,43.1761,43.1934,43.1069,43.1934,400.0
2020-07-14 13:50:00,50.0,50.0,49.86,49.99,1201.0,43.2539,43.2539,43.1328,43.2453,1201.0
2020-07-14 14:00:00,50.01,50.16,50.0,50.0,7140.0,43.2626,43.3923,43.2539,43.2539,7140.0
2020-07-14 14:10:00,50.04,50.04,49.97,50.04,2500.0,43.2885,43.2885,43.228,43.2885,2500.0
2020-07-14 14:20:00,50.05,50.14,49.89,49.89,3589.0,43.2972,43.375,43.1588,43.1588,3589.0
2020-07-14 14:30:00,49.92,49.97,49.88,49.93,600.0,43.1847,43.228,43.1501,43.1934,600.0
2020-07-14 14:40:00,49.94,49.94,49.76,49.76,1700.0,43.202,43.202,43.0463,43.0463,1700.0
2020-07-14 14:50:00,49.81,49.96,49.81,49.88,1100.0,43.0896,43.2193,43.0896,43.1501,1100.0
2020-07-14 15:00:00,49.9,49.92,49.82,49.88,2600.0,43.1674,43.1847,43.0982,43.1501,2600.0
2020-07-14 15:10:00,49.87,49.87,49.74,49.82,1866.0,43.1415,43.1415,43.029,43.0982,1866.0
2020-07-14 15:20:00,49.81,49.84,49.74,49.82,1100.0,43.0896,43.1155,43.029,43.0982,1100.0
2020-07-14 15:30:00,49.85,49.87,49.8,49.86,2500.0,43.1242,43.1415,43.0809,43.1328,2500.0
2020-07-14 15:40:00,49.86,49.97,49.78,49.97,4105.0,43.1328,43.228,43.0636,43.228,4105.0
2020-07-14 15:50:00,50.0,50.06,49.87,49.94,12106.0,43.2539,43.3058,43.1415,43.202,12106.0
2020-07-15 09:30:00,51.51,51.61,50.54,50.6,5000.0,44.5602,44.6467,43.7211,43.773,5000.0
2020-07-15 09:40:00,50.52,50.86,50.26,50.86,1312.0,43.7038,43.9979,43.4789,43.9979,1312.0
2020-07-15 09:50:00,51.02,51.02,50.87,50.91,800.0,44.1363,44.1363,44.0066,44.0412,800.0
2020-07-15 10:00:00,50.82,50.82,50.44,50.44,700.0,43.9633,43.9633,43.6346,43.6346,700.0
2020-07-15 10:10:00,50.51,50.51,50.2,50.21,900.0,43.6951,43.6951,43.427,43.4356,900.0
2020-07-15 10:20:00,50.55,50.91,50.55,50.9,1200.0,43.7297,44.0412,43.7297,44.0325,1200.0
2020-07-15 10:30:00,50.95,51.02,50.77,50.77,1310.0,44.0758,44.1363,43.92,43.92,1310.0
2020-07-15 10:40:00,50.65,50.65,50.35,50.44,1101.0,43.8162,43.8162,43.5567,43.6346,1101.0
2020-07-15 10:50:00,50.54,50.84,50.54,50.84,200.0,43.7211,43.9806,43.7211,43.9806,200.0
2020-07-15 11:00:00,50.74,50.82,50.73,50.73,900.0,43.8941,43.9633,43.8854,43.8854,900.0
2020-07-15 11:10:00,50.83,50.83,50.74,50.81,400.0,43.972,43.972,43.8941,43.9547,400.0
2020-07-15 11:20:00,50.67,50.88,50.61,50.88,900.0,43.8335,44.0152,43.7816,44.0152,900.0
2020-07-15 11:30:00,50.94,50.98,50.88,50.88,1000.0,44.0671,44.1017,44.0152,44.0152,1000.0
2020-07-15 11:40:00,50.83,51.05,50.83,50.9,1333.0,43.972,44.1623,43.972,44.0325,1333.0
2020-07-15 11:50:00,50.88,51.0,50.84,50.87,800.0,44.0152,44.119,43.9806,44.0066,800.0
2020-07-15 12:00:00,50.77,50.82,50.73,50.82,819.0,43.92,43.9633,43.8854,43.9633,819.0
2020-07-15 12:10:00,50.82,50.92,50.75,50.88,1539.0,43.9633,44.0498,43.9027,44.0152,1539.0
2020-07-15 12:20:00,50.87,50.89,50.75,50.78,959.0,44.0066,44.0239,43.9027,43.9287,959.0
2020-07-15 12:30:00,50.76,50.8,50.74,50.74,600.0,43.9114,43.946,43.8941,43.8941,600.0
2020-07-15 12:40:00,50.56,50.63,50.42,50.45,1900.0,43.7384,43.7989,43.6173,43.6432,1900.0
2020-07-15 12:50:00,50.44,50.45,50.38,50.39,700.0,43.6346,43.6432,43.5827,43.5913,700.0
2020-07-15 13:00:00,50.4,50.76,50.37,50.76,943.0,43.6,43.9114,43.574,43.9114,943.0
2020-07-15 13:10:00,50.73,50.81,50.73,50.77,900.0,43.8854,43.9547,43.8854,43.92,900.0
2020-07-15 13:20:00,50.9,50.92,50.77,50.8,1100.0,44.0325,44.0498,43.92,43.946,1100.0
2020-07-15 13:30:00,50.76,50.79,50.75,50.79,700.0,43.9114,43.9373,43.9027,43.9373,700.0
2020-07-15 13:40:00,50.76,50.76,50.7,50.71,500.0,43.9114,43.9114,43.8595,43.8681,500.0
2020-07-15 13:50:00,50.78,50.78,50.71,50.71,500.0,43.9287,43.9287,43.8681,43.8681,500.0
2020-07-15 14:00:00,50.84,51.03,50.84,50.95,500.0,43.9806,44.145,43.9806,44.0758,500.0
2020-07-15 14:10:00,51.01,51.1,51.01,51.07,500.0,44.1277,44.2055,44.1277,44.1796,500.0
2020-07-15 14:20:00,51.04,51.05,51.01,51.03,600.0,44.1536,44.1623,44.1277,44.145,600.0
2020-07-15 14:30:00,51.12,51.18,51.06,51.18,2000.0,44.2228,44.2747,44.1709,44.2747,2000.0
2020-07-15 14:40:00,51.21,51.25,51.2,51.21,2116.0,44.3007,44.3353,44.292,44.3007,2116.0
2020-07-15 14:50:00,51.2,51.2,51.04,51.04,1404.0,44.292,44.292,44.1536,44.1536,1404.0
2020-07-15 15:00:00,51.11,51.21,51.06,51.14,1400.0,44.2142,44.3007,44.1709,44.2401,1400.0
2020-07-15 15:10:00,51.14,51.14,50.96,50.99,1387.0,44.2401,44.2401,44.0844,44.1104,1387.0
2020-07-15 15:20:00,51.0,51.04,50.96,51.04,2200.0,44.119,44.1536,44.0844,44.1536,2200.0
2020-07-15 15:30:00,51.14,51.18,50.96,50.98,2725.0,44.2401,44.2747,44.0844,44.1017,2725.0
2020-07-15 15:40:00,50.9,51.05,50.9,51.03,6080.0,44.0325,44.1623,44.0325,44.145,6080.0
2020-07-15 15:50:00,50.97,51.07,50.86,51.07,14036.0,44.0931,44.1796,43.9979,44.1796,14036.0
2020-07-16 09:30:00,50.46,51.1,50.44,50.84,3000.0,43.6519,44.2055,43.6346,43.9806,3000.0
2020-07-16 09:40:00,50.95,50.95,50.54,50.54,500.0,44.0758,44.0758,43.7211,43.7211,500.0
2020-07-16 09:50:00,50.66,50.85,50.61,50.85,700.0,43.8249,43.9893,43.7816,43.9893,700.0
2020-07-16 10:00:00,50.54,50.54,50.26,50.28,1800.0,43.7211,43.7211,43.4789,43.4962,1800.0
2020-07-16 10:10:00,50.24,50.39,50.24,50.39,5721.0,43.4616,43.5913,43.4616,43.5913,5721.0
2020-07-16 10:20:00,50.42,50.47,50.1,50.16,3735.0,43.6173,43.6605,43.3404,43.3923,3735.0
2020-07-16 10:30:00,50.09,50.15,49.96,50.11,5633.0,43.3318,43.3837,43.2193,43.3491,5633.0
2020-07-16 10:40:00,50.02,50.18,50.01,50.11,2701.0,43.2712,43.4097,43.2626,43.3491,2701.0
2020-07-16 10:50:00,50.02,50.1,49.96,50.1,4900.0,43.2712,43.3404,43.2193,43.3404,4900.0
2020-07-16 11:00:00,50.13,50.53,50.13,50.34,8003.0,43.3664,43.7124,43.3664,43.5481,8003.0
2020-07-16 11:10:00,50.3,50.38,50.17,50.32,6290.0,43.5135,43.5827,43.401,43.5308,6290.0
2020-07-16 11:20:00,50.29,50.43,50.17,50.42,4584.0,43.5048,43.6259,43.401,43.6173,4584.0
2020-07-16 11:30:00,50.42,50.46,50.22,50.3,9375.0,43.6173,43.6519,43.4443,43.5135,9375.0
2020-07-16 11:40:00,50.28,50.3,50.18,50.18,3128.0,43.4962,43.5135,43.4097,43.4097,3128.0
2020-07-16 11:50:00,50.22,50.22,50.15,50.17,2055.0,43.4443,43.4443,43.3837,43.401,2055.0
2020-07-16 12:00:00,50.1,50.11,49.98,50.09,3970.0,43.3404,43.3491,43.2366,43.3318,3970.0
2020-07-16 12:10:00,49.97,49.98,49.76,49.8,6650.0,43.228,43.2366,43.0463,43.0809,6650.0
2020-07-16 12:20:00,49.79,49.9,49.71,49.72,5094.0,43.0723,43.1674,43.0031,43.0117,5094.0
2020-07-16 12:30:00,49.73,49.76,49.61,49.64,3148.0,43.0204,43.0463,42.9166,42.9425,3148.0
2020-07-16 12:40:00,49.6,49.64,49.54,49.61,3330.0,42.9079,42.9425,42.856,42.9166,3330.0
2020-07-16 12:50:00,49.62,49.66,49.54,49.54,1582.0,42.9252,42.9598,42.856,42.856,1582.0
2020-07-16 13:00:00,49.55,49.72,49.54,49.7,3100.0,42.8647,43.0117,42.856,42.9944,3100.0
2020-07-16 13:10:00,49.72,49.74,49.68,49.71,2300.0,43.0117,43.029,42.9771,43.0031,2300.0
2020-07-16 13:20:00,49.71,49.86,49.7,49.86,6300.0,43.0031,43.1328,42.9944,43.1328,6300.0
2020-07-16 13:30:00,49.85,49.85,49.69,49.73,2377.0,43.1242,43.1242,42.9858,43.0204,2377.0
2020-07-16 13:40:00,49.74,49.82,49.74,49.82,4399.0,43.029,43.0982,43.029,43.0982,4399.0
2020-07-16 13:50:00,49.82,49.91,49.78,49.84,4000.0,43.0982,43.1761,43.0636,43.1155,4000.0
2020-07-16 14:00:00,49.81,49.95,49.81,49.94,4284.0,43.0896,43.2107,43.0896,43.202,4284.0
2020-07-16 14:10:00,49.98,50.03,49.94,49.97,3323.0,43.2366,43.2799,43.202,43.228,3323.0
2020-07-16 14:20:00,49.98,49.98,49.87,49.96,2400.0,43.2366,43.2366,43.1415,43.2193,2400.0
2020-07-16 14:30:00,49.97,50.07,49.97,50.07,1200.0,43.228,43.3145,43.228,43.3145,1200.0
2020-07-16 14:40:00,50.1,50.22,50.07,50.07,1849.0,43.3404,43.4443,43.3145,43.3145,1849.0
2020-07-16 14:50:00,50.04,50.04,49.89,49.89,2437.0,43.2885,43.2885,43.1588,43.1588,2437.0
2020-07-16 15:00:00,49.93,49.96,49.91,49.96,1000.0,43.1934,43.2193,43.1761,43.2193,1000.0
2020-07-16 15:10:00,49.85,49.99,49.85,49.97,1857.0,43.1242,43.2453,43.1242,43.228,1857.0
2020-07-16 15:20:00,49.96,50.01,49.94,50.01,3200.0,43.2193,43.2626,43.202,43.2626,3200.0
2020-07-16 15:30:00,50.02,50.04,49.96,50.02,10000.0,43.2712,43.2885,43.2193,43.2712,10000.0
2020-07-16 15:40:00,50.04,50.06,49.97,49.97,5397.0,43.2885,43.3058,43.228,43.228,5397.0
2020-07-16 15:50:00,49.97,50.04,49.86,49.86,8795.0,43.228,43.2885,43.1328,43.1328,8795.0
2020-07-17 09:30:00,49.73,49.77,49.68,49.68,550.0,43.0204,43.055,42.9771,42.9771,550.0
2020-07-17 09:40:00,49.83,50.37,49.82,50.37,3300.0,43.1069,43.574,43.0982,43.574,3300.0
2020-07-17 09:50:00,50.52,50.63,50.27,50.27,900.0,43.7038,43.7989,43.4875,43.4875,900.0
2020-07-17 10:00:00,50.22,50.22,50.04,50.17,700.0,43.4443,43.4443,43.2885,43.401,700.0
2020-07-17 10:10:00,50.07,50.28,50.05,50.28,600.0,43.3145,43.4962,43.2972,43.4962,600.0
2020-07-17 10:20:00,50.13,50.13,49.89,49.89,600.0,43.3664,43.3664,43.1588,43.1588,600.0
2020-07-17 10:30:00,49.99,49.99,49.71,49.96,1300.0,43.2453,43.2453,43.0031,43.2193,1300.0
2020-07-17 10:40:00,50.03,50.28,50.03,50.28,400.0,43.2799,43.4962,43.2799,43.4962,400.0
2020-07-17 10:50:00,50.12,50.12,50.12,50.12,100.0,43.3577,43.3577,43.3577,43.3577,100.0
2020-07-17 11:00:00,50.19,50.19,50.05,50.07,800.0,43.4183,43.4183,43.2972,43.3145,800.0
2020-07-17 11:10:00,50.12,50.12,50.12,50.12,100.0,43.3577,43.3577,43.3577,43.3577,100.0
2020-07-17 11:20:00,50.39,50.39,50.29,50.29,200.0,43.5913,43.5913,43.5048,43.5048,200.0
2020-07-17 11:30:00,50.3,50.3,50.3,50.3,100.0,43.5135,43.5135,43.5135,43.5135,100.0
2020-07-17 11:40:00,50.33,50.55,50.33,50.54,400.0,43.5394,43.7297,43.5394,43.7211,400.0
2020-07-17 11:50:00,50.68,50.7,50.63,50.7,500.0,43.8422,43.8595,43.7989,43.8595,500.0
2020-07-17 12:00:00,50.71,50.71,50.62,50.7,886.0,43.8681,43.8681,43.7903,43.8595,886.0
2020-07-17 12:10:00,50.73,50.77,50.72,50.74,600.0,43.8854,43.92,43.8768,43.8941,600.0
2020-07-17 12:20:00,50.7,50.74,50.7,50.74,300.0,43.8595,43.8941,43.8595,43.8941,300.0
2020-07-17 12:30:00,50.7,50.71,50.61,50.61,500.0,43.8595,43.8681,43.7816,43.7816,500.0
2020-07-17 12:40:00,50.69,50.74,50.67,50.74,500.0,43.8508,43.8941,43.8335,43.8941,500.0
2020-07-17 12:50:00,50.75,50.75,50.65,50.67,800.0,43.9027,43.9027,43.8162,43.8335,800.0
2020-07-17 13:00:00,50.64,50.66,50.63,50.63,950.0,43.8076,43.8249,43.7989,43.7989,950.0
2020-07-17 13:10:00,50.63,50.76,50.63,50.73,1202.0,43.7989,43.9114,43.7989,43.8854,1202.0
2020-07-17 13:20:00,50.73,50.73,50.73,50.73,0.0,43.8854,43.8854,43.8854,43.8854,0.0
2020-07-17 13:30:00,50.94,50.94,50.84,50.84,300.0,44.0671,44.0671,43.9806,43.9806,300.0
2020-07-17 13:40:00,50.9,50.94,50.88,50.94,500.0,44.0325,44.0671,44.0152,44.0671,500.0
2020-07-17 13:50:00,50.94,50.94,50.94,50.94,100.0,44.0671,44.0671,44.0671,44.0671,100.0
2020-07-17 14:00:00,50.97,50.99,50.93,50.99,800.0,44.0931,44.1104,44.0585,44.1104,800.0
2020-07-17 14:10:00,50.99,51.07,50.98,51.07,1300.0,44.1104,44.1796,44.1017,44.1796,1300.0
2020-07-17 14:20:00,51.09,51.11,51.06,51.08,900.0,44.1969,44.2142,44.1709,44.1882,900.0
2020-07-17 14:30:00,51.07,51.15,51.01,51.02,1800.0,44.1796,44.2488,44.1277,44.1363,1800.0
2020-07-17 14:40:00,51.1,51.12,51.06,51.11,2105.0,44.2055,44.2228,44.1709,44.2142,2105.0
2020-07-17 14:50:00,51.11,51.16,51.11,51.12,3141.0,44.2142,44.2574,44.2142,44.2228,3141.0
2020-07-17 15:00:00,51.09,51.19,51.04,51.19,2546.0,44.1969,44.2834,44.1536,44.2834,2546.0
2020-07-17 15:10:00,51.15,51.16,51.08,51.08,1900.0,44.2488,44.2574,44.1882,44.1882,1900.0
2020-07-17 15:20:00,51.1,51.23,51.1,51.23,2200.0,44.2055,44.318,44.2055,44.318,2200.0
2020-07-17 15:30:00,51.23,51.29,51.17,51.21,3781.0,44.318,44.3699,44.2661,44.3007,3781.0
2020-07-17 15:40:00,51.22,51.27,51.16,51.27,6061.0,44.3093,44.3526,44.2574,44.3526,6061.0
2020-07-17 15:50:00,51.27,51.28,50.97,50.97,13925.0,44.3526,44.3612,44.0931,44.0931,13925.0
2020-07-20 09:30:00,50.8,50.88,50.55,50.79,3542.0,43.946,44.0152,43.7297,43.9373,3542.0
2020-07-20 09:40:00,50.71,50.71,50.19,50.19,2250.0,43.8681,43.8681,43.4183,43.4183,2250.0
2020-07-20 09:50:00,50.2,50.2,49.9,49.93,1700.0,43.427,43.427,43.1674,43.1934,1700.0
2020-07-20 10:00:00,49.95,50.01,49.75,49.75,5501.0,43.2107,43.2626,43.0377,43.0377,5501.0
2020-07-20 10:10:00,49.86,49.86,49.41,49.41,1900.0,43.1328,43.1328,42.7435,42.7435,1900.0
2020-07-20 10:20:00,49.45,49.49,49.33,49.43,2097.0,42.7781,42.8127,42.6743,42.7608,2097.0
2020-07-20 10:30:00,49.5,49.52,49.46,49.52,3698.0,42.8214,42.8387,42.7868,42.8387,3698.0
2020-07-20 10:40:00,49.62,49.63,49.5,49.5,7685.0,42.9252,42.9339,42.8214,42.8214,7685.0
2020-07-20 10:50:00,49.5,49.57,49.47,49.49,4800.0,42.8214,42.882,42.7954,42.8127,4800.0
2020-07-20 11:00:00,49.51,49.55,49.43,49.47,2086.0,42.83,42.8647,42.7608,42.7954,2086.0
2020-07-20 11:10:00,49.42,49.42,49.37,49.4,912.0,42.7522,42.7522,42.7089,42.7349,912.0
2020-07-20 11:20:00,49.49,49.49,49.39,49.47,1100.0,42.8127,42.8127,42.7262,42.7954,1100.0
2020-07-20 11:30:00,49.47,49.52,49.27,49.43,1800.0,42.7954,42.8387,42.6224,42.7608,1800.0
2020-07-20 11:40:00,49.4,49.4,49.34,49.37,1740.0,42.7349,42.7349,42.683,42.7089,1740.0
2020-07-20 11:50:00,49.47,49.47,49.21,49.26,1500.0,42.7954,42.7954,42.5705,42.6138,1500.0
2020-07-20 12:00:00,49.22,49.26,49.11,49.26,1849.0,42.5792,42.6138,42.484,42.6138,1849.0
2020-07-20 12:10:00,49.26,49.27,49.26,49.26,341.0,42.6138,42.6224,42.6138,42.6138,341.0
2020-07-20 12:20:00,49.3,49.3,49.24,49.24,200.0,42.6484,42.6484,42.5965,42.5965,200.0
2020-07-20 12:30:00,49.25,49.29,49.24,49.27,1700.0,42.6051,42.6397,42.5965,42.6224,1700.0
2020-07-20 12:40:00,49.25,49.29,49.12,49.12,900.0,42.6051,42.6397,42.4927,42.4927,900.0
2020-07-20 12:50:00,49.25,49.25,49.22,49.22,300.0,42.6051,42.6051,42.5792,42.5792,300.0
2020-07-20 13:00:00,49.26,49.4,49.26,49.4,2172.0,42.6138,42.7349,42.6138,42.7349,2172.0
2020-07-20 13:10:00,49.49,49.49,49.49,49.49,100.0,42.8127,42.8127,42.8127,42.8127,100.0
2020-07-20 13:20:00,49.58,49.76,49.57,49.76,1600.0,42.8906,43.0463,42.882,43.0463,1600.0
2020-07-20 13:30:00,49.68,49.74,49.68,49.73,500.0,42.9771,43.029,42.9771,43.0204,500.0
2020-07-20 13:40:00,49.77,49.81,49.77,49.78,2257.0,43.055,43.0896,43.055,43.0636,2257.0
2020-07-20 13:50:00,49.78,49.78,49.78,49.78,100.0,43.0636,43.0636,43.0636,43.0636,100.0
2020-07-20 14:00:00,49.74,49.9,49.74,49.87,3511.0,43.029,43.1674,43.029,43.1415,3511.0
2020-07-20 14:10:00,49.76,49.77,49.74,49.77,300.0,43.0463,43.055,43.029,43.055,300.0
2020-07-20 14:20:00,49.68,49.7,49.68,49.69,644.0,42.9771,42.9944,42.9771,42.9858,644.0
2020-07-20 14:30:00,49.79,49.79,49.7,49.77,500.0,43.0723,43.0723,42.9944,43.055,500.0
2020-07-20 14:40:00,49.76,49.76,49.66,49.66,700.0,43.0463,43.0463,42.9598,42.9598,700.0
2020-07-20 14:50:00,49.71,49.71,49.68,49.68,400.0,43.0031,43.0031,42.9771,42.9771,400.0
2020-07-20 15:00:00,49.62,49.62,49.52,49.52,1577.0,42.9252,42.9252,42.8387,42.8387,1577.0
2020-07-20 15:10:00,49.51,49.53,49.51,49.53,400.0,42.83,42.8473,42.83,42.8473,400.0
2020-07-20 15:20:00,49.48,49.48,49.39,49.39,700.0,42.8041,42.8041,42.7262,42.7262,700.0
2020-07-20 15:30:00,49.33,49.47,49.31,49.47,2600.0,42.6743,42.7954,42.657,42.7954,2600.0
2020-07-20 15:40:00,49.43,49.43,49.33,49.33,4685.0,42.7608,42.7608,42.6743,42.6743,4685.0
2020-07-20 15:50:00,49.35,49.4,49.29,49.29,6122.0,42.6916,42.7349,42.6397,42.6397,6122.0
2020-07-21 09:30:00,49.8,50.23,49.8,50.16,2139.0,43.0809,43.4529,43.0809,43.3923,2139.0
2020-07-21 09:40:00,50.24,50.26,50.05,50.14,2800.0,43.4616,43.4789,43.2972,43.375,2800.0
2020-07-21 09:50:00,50.32,50.45,50.16,50.19,3246.0,43.5308,43.6432,43.3923,43.4183,3246.0
2020-07-21 10:00:00,50.08,50.25,50.08,50.09,1000.0,43.3231,43.4702,43.3231,43.3318,1000.0
2020-07-21 10:10:00,50.07,50.23,50.04,50.04,600.0,43.3145,43.4529,43.2885,43.2885,600.0
2020-07-21 10:20:00,49.95,49.97,49.79,49.79,1900.0,43.2107,43.228,43.0723,43.0723,1900.0
2020-07-21 10:30:00,49.86,50.17,49.82,50.17,2334.0,43.1328,43.401,43.0982,43.401,2334.0
2020-07-21 10:40:00,50.09,50.14,49.91,50.05,700.0,43.3318,43.375,43.1761,43.2972,700.0
2020-07-21 10:50:00,50.05,50.07,49.96,50.05,1151.0,43.2972,43.3145,43.2193,43.2972,1151.0
2020-07-21 11:00:00,49.98,50.17,49.98,50.17,1300.0,43.2366,43.401,43.2366,43.401,1300.0
2020-07-21 11:10:00,50.11,50.25,50.11,50.22,4125.0,43.3491,43.4702,43.3491,43.4443,4125.0
2020-07-21 11:20:00,50.18,50.24,50.1,50.23,1500.0,43.4097,43.4616,43.3404,43.4529,1500.0
2020-07-21 11:30:00,50.22,50.22,50.12,50.15,800.0,43.4443,43.4443,43.3577,43.3837,800.0
2020-07-21 11:40:00,50.11,50.11,50.05,50.05,300.0,43.3491,43.3491,43.2972,43.2972,300.0
2020-07-21 11:50:00,50.08,50.24,50.08,50.17,2000.0,43.3231,43.4616,43.3231,43.401,2000.0
2020-07-21 12:00:00,50.21,50.22,50.13,50.13,800.0,43.4356,43.4443,43.3664,43.3664,800.0
2020-07-21 12:10:00,50.16,50.19,50.16,50.16,600.0,43.3923,43.4183,43.3923,43.3923,600.0
2020-07-21 12:20:00,50.14,50.16,50.08,50.1,2400.0,43.375,43.3923,43.3231,43.3404,2400.0
2020-07-21 12:30:00,50.14,50.14,50.1,50.11,400.0,43.375,43.375,43.3404,43.3491,400.0
2020-07-21 12:40:00,50.13,50.23,50.13,50.23,435.0,43.3664,43.4529,43.3664,43.4529,435.0
2020-07-21 12:50:00,50.21,50.27,50.17,50.27,5300.0,43.4356,43.4875,43.401,43.4875,5300.0
2020-07-21 13:00:00,50.31,50.31,50.3,50.3,1100.0,43.5221,43.5221,43.5135,43.5135,1100.0
2020-07-21 13:10:00,50.29,50.29,50.29,50.29,100.0,43.5048,43.5048,43.5048,43.5048,100.0
2020-07-21 13:20:00,50.26,50.26,50.18,50.18,300.0,43.4789,43.4789,43.4097,43.4097,300.0
2020-07-21 13:30:00,50.13,50.14,50.11,50.11,300.0,43.3664,43.375,43.3491,43.3491,300.0
2020-07-21 13:40:00,50.11,50.13,50.1,50.13,600.0,43.3491,43.3664,43.3404,43.3664,600.0
2020-07-21 13:50:00,50.05,50.05,49.93,49.93,500.0,43.2972,43.2972,43.1934,43.1934,500.0
2020-07-21 14:00:00,49.94,49.94,49.79,49.79,500.0,43.202,43.202,43.0723,43.0723,500.0
2020-07-21 14:10:00,49.79,49.8,49.77,49.8,700.0,43.0723,43.0809,43.055,43.0809,700.0
2020-07-21 14:20:00,49.74,49.74,49.72,49.72,450.0,43.029,43.029,43.0117,43.0117,450.0
2020-07-21 14:30:00,49.7,49.71,49.65,49.65,300.0,42.9944,43.0031,42.9512,42.9512,300.0
2020-07-21 14:40:00,49.7,49.77,49.7,49.77,300.0,42.9944,43.055,42.9944,43.055,300.0
2020-07-21 14:50:00,49.79,49.84,49.77,49.83,700.0,43.0723,43.1155,43.055,43.1069,700.0
2020-07-21 15:00:00,49.85,49.85,49.65,49.72,900.0,43.1242,43.1242,42.9512,43.0117,900.0
2020-07-21 15:10:00,49.69,49.7,49.6,49.6,1100.0,42.9858,42.9944,42.9079,42.9079,1100.0
2020-07-21 15:20:00,49.62,49.73,49.62,49.69,999.0,42.9252,43.0204,42.9252,42.9858,999.0
2020-07-21 15:30:00,49.63,49.67,49.54,49.56,863.0,42.9339,42.9685,42.856,42.8733,863.0
2020-07-21 15:40:00,49.56,49.56,49.47,49.47,3600.0,42.8733,42.8733,42.7954,42.7954,3600.0
2020-07-21 15:50:00,49.51,49.52,49.39,49.49,6742.0,42.83,42.8387,42.7262,42.8127,6742.0
2020-07-22 09:30:00,49.17,49.8,48.9,49.8,8665.0,42.5359,43.0809,42.3024,43.0809,8665.0
2020-07-22 09:40:00,50.0,50.62,49.96,50.62,1900.0,43.2539,43.7903,43.2193,43.7903,1900.0
2020-07-22 09:50:00,50.57,50.75,50.44,50.69,1900.0,43.747,43.9027,43.6346,43.8508,1900.0
2020-07-22 10:00:00,50.66,51.04,50.61,50.99,2849.0,43.8249,44.1536,43.7816,44.1104,2849.0
2020-07-22 10:10:00,50.98,51.1,50.89,50.89,3086.0,44.1017,44.2055,44.0239,44.0239,3086.0
2020-07-22 10:20:00,50.88,51.18,50.88,51.18,5540.0,44.0152,44.2747,44.0152,44.2747,5540.0
2020-07-22 10:30:00,51.17,51.47,51.17,51.35,2500.0,44.2661,44.5256,44.2661,44.4218,2500.0
2020-07-22 10:40:00,51.42,51.62,51.15,51.6,3918.0,44.4823,44.6554,44.2488,44.6381,3918.0
2020-07-22 10:50:00,51.44,51.64,51.4,51.48,1300.0,44.4997,44.6727,44.465,44.5343,1300.0
2020-07-22 11:00:00,51.55,51.66,51.54,51.66,1200.0,44.5948,44.69,44.5862,44.69,1200.0
2020-07-22 11:10:00,51.7,51.74,51.69,51.72,800.0,44.7246,44.7592,44.7159,44.7419,800.0
2020-07-22 11:20:00,51.76,51.93,51.72,51.88,2235.0,44.7765,44.9235,44.7419,44.8803,2235.0
2020-07-22 11:30:00,51.85,52.03,51.82,52.03,2200.0,44.8543,45.01,44.8284,45.01,2200.0
2020-07-22 11:40:00,52.06,52.09,52.02,52.07,1350.0,45.036,45.062,45.0014,45.0446,1350.0
2020-07-22 11:50:00,52.16,52.28,52.16,52.18,3735.0,45.1225,45.2263,45.1225,45.1398,3735.0
2020-07-22 12:00:00,52.14,52.49,52.14,52.49,2000.0,45.1052,45.408,45.1052,45.408,2000.0
2020-07-22 12:10:00,52.43,52.72,52.41,52.7,2140.0,45.3561,45.607,45.3388,45.5896,2140.0
2020-07-22 12:20:00,52.67,52.76,52.65,52.71,3423.0,45.5637,45.6416,45.5464,45.5983,3423.0
2020-07-22 12:30:00,52.7,52.78,52.44,52.6,8900.0,45.5896,45.6589,45.3647,45.5031,8900.0
2020-07-22 12:40:00,52.6,52.85,52.59,52.82,4500.0,45.5031,45.7194,45.4945,45.6935,4500.0
2020-07-22 12:50:00,52.86,52.86,52.52,52.59,3295.0,45.7281,45.7281,45.4339,45.4945,3295.0
2020-07-22 13:00:00,52.51,52.55,52.42,52.55,1897.0,45.4253,45.4599,45.3474,45.4599,1897.0
2020-07-22 13:10:00,52.51,52.51,52.28,52.29,4160.0,45.4253,45.4253,45.2263,45.235,4160.0
2020-07-22 13:20:00,52.27,52.35,52.24,52.34,2700.0,45.2177,45.2869,45.1917,45.2782,2700.0
2020-07-22 13:30:00,52.29,52.29,52.18,52.25,2848.0,45.235,45.235,45.1398,45.2004,2848.0
2020-07-22 13:40:00,52.22,52.22,52.05,52.09,2311.0,45.1744,45.1744,45.0273,45.062,2311.0
2020-07-22 13:50:00,52.08,52.2,52.08,52.14,980.0,45.0533,45.1571,45.0533,45.1052,980.0
2020-07-22 14:00:00,52.18,52.34,52.18,52.32,1299.0,45.1398,45.2782,45.1398,45.2609,1299.0
2020-07-22 14:10:00,52.29,52.31,52.22,52.27,2000.0,45.235,45.2523,45.1744,45.2177,2000.0
2020-07-22 14:20:00,52.27,52.32,52.22,52.23,1271.0,45.2177,45.2609,45.1744,45.1831,1271.0
2020-07-22 14:30:00,52.22,52.22,52.1,52.11,2168.0,45.1744,45.1744,45.0706,45.0793,2168.0
2020-07-22 14:40:00,52.14,52.22,52.07,52.19,2400.0,45.1052,45.1744,45.0446,45.1485,2400.0
2020-07-22 14:50:00,52.15,52.15,52.07,52.1,1400.0,45.1139,45.1139,45.0446,45.0706,1400.0
2020-07-22 15:00:00,52.12,52.13,51.89,51.9,3300.0,45.0879,45.0966,44.8889,44.8976,3300.0
2020-07-22 15:10:00,51.88,52.07,51.88,52.07,4605.0,44.8803,45.0446,44.8803,45.0446,4605.0
2020-07-22 15:20:00,52.05,52.14,52.03,52.08,5922.0,45.0273,45.1052,45.01,45.0533,5922.0
2020-07-22 15:30:00,52.04,52.08,51.99,52.05,8650.0,45.0187,45.0533,44.9754,45.0273,8650.0
2020-07-22 15:40:00,52.05,52.29,52.05,52.24,8111.0,45.0273,45.235,45.0273,45.1917,8111.0
2020-07-22 15:50:00,52.22,52.33,52.13,52.33,22089.0,45.1744,45.2696,45.0966,45.2696,22089.0
2020-07-23 09:30:00,51.72,52.33,51.69,52.18,3899.0,44.7419,45.2696,44.7159,45.1398,3899.0
2020-07-23 09:40:00,52.17,52.28,52.03,52.17,6196.0,45.1312,45.2263,45.01,45.1312,6196.0
2020-07-23 09:50:00,52.12,52.14,52.05,52.1,600.0,45.0879,45.1052,45.0273,45.0706,600.0
2020-07-23 10:00:00,52.18,52.43,52.18,52.33,1100.0,45.1398,45.3561,45.1398,45.2696,1100.0
2020-07-23 10:10:00,52.22,52.3,52.11,52.19,1600.0,45.1744,45.2436,45.0793,45.1485,1600.0
2020-07-23 10:20:00,52.08,52.18,51.98,52.17,1300.0,45.0533,45.1398,44.9668,45.1312,1300.0
2020-07-23 10:30:00,52.18,52.2,52.07,52.2,500.0,45.1398,45.1571,45.0446,45.1571,500.0
2020-07-23 10:40:00,52.18,52.18,52.1,52.1,800.0,45.1398,45.1398,45.0706,45.0706,800.0
2020-07-23 10:50:00,52.15,52.15,52.12,52.14,700.0,45.1139,45.1139,45.0879,45.1052,700.0
2020-07-23 11:00:00,52.06,52.06,51.86,51.86,1000.0,45.036,45.036,44.863,44.863,1000.0
2020-07-23 11:10:00,51.79,51.84,51.79,51.84,300.0,44.8024,44.8457,44.8024,44.8457,300.0
2020-07-23 11:20:00,51.87,51.99,51.87,51.91,400.0,44.8716,44.9754,44.8716,44.9062,400.0
2020-07-23 11:30:00,51.84,52.04,51.84,52.04,800.0,44.8457,45.0187,44.8457,45.0187,800.0
2020-07-23 11:40:00,51.95,51.99,51.95,51.95,425.0,44.9408,44.9754,44.9408,44.9408,425.0
2020-07-23 11:50:00,52.12,52.15,52.04,52.04,600.0,45.0879,45.1139,45.0187,45.0187,600.0
2020-07-23 12:00:00,52.01,52.01,51.94,51.94,200.0,44.9927,44.9927,44.9322,44.9322,200.0
2020-07-23 12:10:00,51.99,51.99,51.94,51.94,200.0,44.9754,44.9754,44.9322,44.9322,200.0
2020-07-23 12:20:00,52.07,52.1,52.07,52.1,200.0,45.0446,45.0706,45.0446,45.0706,200.0
2020-07-23 12:30:00,52.2,52.2,52.2,52.2,200.0,45.1571,45.1571,45.1571,45.1571,200.0
2020-07-23 12:40:00,52.21,52.26,52.21,52.26,1200.0,45.1658,45.209,45.1658,45.209,1200.0
2020-07-23 12:50:00,52.17,52.24,52.15,52.17,600.0,45.1312,45.1917,45.1139,45.1312,600.0
2020-07-23 13:00:00,52.13,52.15,52.1,52.15,900.0,45.0966,45.1139,45.0706,45.1139,900.0
2020-07-23 13:10:00,52.14,52.15,52.14,52.14,1234.0,45.1052,45.1139,45.1052,45.1052,1234.0
2020-07-23 13:20:00,52.27,52.27,52.27,52.27,100.0,45.2177,45.2177,45.2177,45.2177,100.0
2020-07-23 13:30:00,52.4,52.4,52.2,52.26,500.0,45.3301,45.3301,45.1571,45.209,500.0
2020-07-23 13:40:00,52.22,52.22,52.17,52.19,600.0,45.1744,45.1744,45.1312,45.1485,600.0
2020-07-23 13:50:00,52.13,52.13,51.96,51.96,600.0,45.0966,45.0966,44.9495,44.9495,600.0
2020-07-23 14:00:00,51.89,51.89,51.68,51.77,1000.0,44.8889,44.8889,44.7073,44.7851,1000.0
2020-07-23 14:10:00,51.7,51.72,51.49,51.58,1600.0,44.7246,44.7419,44.5429,44.6208,1600.0
2020-07-23 14:20:00,51.6,51.72,51.53,51.72,800.0,44.6381,44.7419,44.5775,44.7419,800.0
2020-07-23 14:30:00,51.86,51.86,51.77,51.83,500.0,44.863,44.863,44.7851,44.837,500.0
2020-07-23 14:40:00,51.81,51.94,51.8,51.9,962.0,44.8197,44.9322,44.8111,44.8976,962.0
2020-07-23 14:50:00,51.92,51.93,51.71,51.71,2648.0,44.9149,44.9235,44.7332,44.7332,2648.0
2020-07-23 15:00:00,51.81,51.92,51.81,51.82,1400.0,44.8197,44.9149,44.8197,44.8284,1400.0
2020-07-23 15:10:00,51.81,51.94,51.78,51.86,1109.0,44.8197,44.9322,44.7938,44.863,1109.0
2020-07-23 15:20:00,51.91,51.92,51.86,51.86,2588.0,44.9062,44.9149,44.863,44.863,2588.0
2020-07-23 15:30:00,51.67,51.9,51.67,51.86,1600.0,44.6986,44.8976,44.6986,44.863,1600.0
2020-07-23 15:40:00,51.9,51.92,51.81,51.83,902.0,44.8976,44.9149,44.8197,44.837,902.0
2020-07-23 15:50:00,51.83,51.95,51.77,51.94,7422.0,44.837,44.9408,44.7851,44.9322,7422.0
2020-07-24 09:30:00,52.22,52.41,52.03,52.04,2832.0,45.1744,45.3388,45.01,45.0187,2832.0
2020-07-24 09:40:00,52.08,52.6,52.05,52.6,1500.0,45.0533,45.5031,45.0273,45.5031,1500.0
2020-07-24 09:50:00,52.62,52.62,52.42,52.5,900.0,45.5204,45.5204,45.3474,45.4166,900.0
2020-07-24 10:00:00,52.49,52.49,52.15,52.22,600.0,45.408,45.408,45.1139,45.1744,600.0
2020-07-24 10:10:00,52.26,52.29,52.08,52.25,1000.0,45.209,45.235,45.0533,45.2004,1000.0
2020-07-24 10:20:00,52.17,52.17,52.15,52.16,400.0,45.1312,45.1312,45.1139,45.1225,400.0
2020-07-24 10:30:00,52.27,52.27,52.15,52.19,1676.0,45.2177,45.2177,45.1139,45.1485,1676.0
2020-07-24 10:40:00,52.25,52.28,52.25,52.25,800.0,45.2004,45.2263,45.2004,45.2004,800.0
2020-07-24 10:50:00,52.16,52.22,51.94,52.06,1700.0,45.1225,45.1744,44.9322,45.036,1700.0
2020-07-24 11:00:00,52.0,52.14,52.0,52.13,1800.0,44.9841,45.1052,44.9841,45.0966,1800.0
2020-07-24 11:10:00,52.09,52.12,52.09,52.09,400.0,45.062,45.0879,45.062,45.062,400.0
2020-07-24 11:20:00,51.73,51.74,51.61,51.61,1000.0,44.7505,44.7592,44.6467,44.6467,1000.0
2020-07-24 11:30:00,51.41,51.52,51.41,51.5,300.0,44.4737,44.5689,44.4737,44.5516,300.0
2020-07-24 11:40:00,51.5,51.51,51.49,51.49,300.0,44.5516,44.5602,44.5429,44.5429,300.0
2020-07-24 11:50:00,51.58,51.58,51.49,51.49,300.0,44.6208,44.6208,44.5429,44.5429,300.0
2020-07-24 12:00:00,51.53,51.63,51.47,51.47,600.0,44.5775,44.664,44.5256,44.5256,600.0
2020-07-24 12:10:00,51.54,51.68,51.54,51.67,1096.0,44.5862,44.7073,44.5862,44.6986,1096.0
2020-07-24 12:20:00,51.72,51.79,51.67,51.79,400.0,44.7419,44.8024,44.6986,44.8024,400.0
2020-07-24 12:30:00,51.8,51.9,51.8,51.86,1000.0,44.8111,44.8976,44.8111,44.863,1000.0
2020-07-24 12:40:00,51.78,51.78,51.67,51.67,300.0,44.7938,44.7938,44.6986,44.6986,300.0
2020-07-24 12:50:00,51.67,51.67,51.67,51.67,0.0,44.6986,44.6986,44.6986,44.6986,0.0
2020-07-24 13:00:00,51.63,51.63,51.63,51.63,100.0,44.664,44.664,44.664,44.664,100.0
2020-07-24 13:10:00,51.64,51.64,51.62,51.62,200.0,44.6727,44.6727,44.6554,44.6554,200.0
2020-07-24 13:20:00,51.44,51.44,51.36,51.36,300.0,44.4997,44.4997,44.4304,44.4304,300.0
2020-07-24 13:30:00,51.35,51.41,51.34,51.34,400.0,44.4218,44.4737,44.4131,44.4131,400.0
2020-07-24 13:40:00,51.34,51.34,51.34,51.34,0.0,44.4131,44.4131,44.4131,44.4131,0.0
2020-07-24 13:50:00,51.35,51.35,51.32,51.32,200.0,44.4218,44.4218,44.3958,44.3958,200.0
2020-07-24 14:00:00,51.32,51.32,51.32,51.32,100.0,44.3958,44.3958,44.3958,44.3958,100.0
2020-07-24 14:10:00,51.28,51.28,51.28,51.28,200.0,44.3612,44.3612,44.3612,44.3612,200.0
2020-07-24 14:20:00,51.4,51.4,51.4,51.4,100.0,44.465,44.465,44.465,44.465,100.0
2020-07-24 14:30:00,51.37,51.4,51.37,51.4,400.0,44.4391,44.465,44.4391,44.465,400.0
2020-07-24 14:40:00,51.42,51.42,51.35,51.35,700.0,44.4823,44.4823,44.4218,44.4218,700.0
2020-07-24 14:50:00,51.32,51.36,51.32,51.36,700.0,44.3958,44.4304,44.3958,44.4304,700.0
2020-07-24 15:00:00,51.3,51.35,51.3,51.34,500.0,44.3785,44.4218,44.3785,44.4131,500.0
2020-07-24 15:10:00,51.41,51.42,51.27,51.27,2545.0,44.4737,44.4823,44.3526,44.3526,2545.0
2020-07-24 15:20:00,51.33,51.42,51.33,51.34,1754.0,44.4045,44.4823,44.4045,44.4131,1754.0
2020-07-24 15:30:00,51.35,51.57,51.35,51.57,2929.0,44.4218,44.6121,44.4218,44.6121,2929.0
2020-07-24 15:40:00,51.61,51.62,51.41,51.45,2400.0,44.6467,44.6554,44.4737,44.5083,2400.0
2020-07-24 15:50:00,51.37,51.48,51.37,51.43,11452.0,44.4391,44.5343,44.4391,44.491,11452.0
2020-07-27 09:30:00,51.03,51.12,50.18,50.22,2340.0,44.145,44.2228,43.4097,43.4443,2340.0
2020-07-27 09:40:00,50.43,50.56,50.33,50.45,3877.0,43.6259,43.7384,43.5394,43.6432,3877.0
2020-07-27 09:50:00,50.43,50.72,50.43,50.67,3380.0,43.6259,43.8768,43.6259,43.8335,3380.0
2020-07-27 10:00:00,50.57,51.02,50.54,51.02,2200.0,43.747,44.1363,43.7211,44.1363,2200.0
2020-07-27 10:10:00,51.09,51.22,51.06,51.08,890.0,44.1969,44.3093,44.1709,44.1882,890.0
2020-07-27 10:20:00,51.09,51.26,51.09,51.26,1300.0,44.1969,44.3439,44.1969,44.3439,1300.0
2020-07-27 10:30:00,51.23,51.23,51.16,51.16,300.0,44.318,44.318,44.2574,44.2574,300.0
2020-07-27 10:40:00,51.08,51.08,50.89,50.98,500.0,44.1882,44.1882,44.0239,44.1017,500.0
2020-07-27 10:50:00,51.0,51.01,51.0,51.01,225.0,44.119,44.1277,44.119,44.1277,225.0
2020-07-27 11:00:00,51.0,51.08,50.93,50.93,1100.0,44.119,44.1882,44.0585,44.0585,1100.0
2020-07-27 11:10:00,50.89,50.92,50.89,50.92,400.0,44.0239,44.0498,44.0239,44.0498,400.0
2020-07-27 11:20:00,50.86,50.86,50.8,50.85,500.0,43.9979,43.9979,43.946,43.9893,500.0
2020-07-27 11:30:00,50.91,50.91,50.81,50.81,200.0,44.0412,44.0412,43.9547,43.9547,200.0
2020-07-27 11:40:00,50.74,50.78,50.65,50.67,600.0,43.8941,43.9287,43.8162,43.8335,600.0
2020-07-27 11:50:00,50.66,50.66,50.55,50.55,400.0,43.8249,43.8249,43.7297,43.7297,400.0
2020-07-27 12:00:00,50.58,50.58,50.58,50.58,100.0,43.7557,43.7557,43.7557,43.7557,100.0
2020-07-27 12:10:00,50.49,50.51,50.49,50.5,2371.0,43.6778,43.6951,43.6778,43.6865,2371.0
2020-07-27 12:20:00,50.52,50.6,50.52,50.6,200.0,43.7038,43.773,43.7038,43.773,200.0
2020-07-27 12:30:00,50.6,50.6,50.6,50.6,0.0,43.773,43.773,43.773,43.773,0.0
2020-07-27 12:40:00,50.82,50.82,50.8,50.8,500.0,43.9633,43.9633,43.946,43.946,500.0
2020-07-27 12:50:00,50.86,50.86,50.85,50.85,200.0,43.9979,43.9979,43.9893,43.9893,200.0
2020-07-27 13:00:00,50.9,51.01,50.9,51.01,200.0,44.0325,44.1277,44.0325,44.1277,200.0
2020-07-27 13:10:00,51.02,51.02,51.01,51.01,300.0,44.1363,44.1363,44.1277,44.1277,300.0
2020-07-27 13:20:00,51.0,51.03,51.0,51.03,200.0,44.119,44.145,44.119,44.145,200.0
2020-07-27 13:30:00,51.1,51.11,51.1,51.11,200.0,44.2055,44.2142,44.2055,44.2142,200.0
2020-07-27 13:40:00,51.17,51.2,51.17,51.2,200.0,44.2661,44.292,44.2661,44.292,200.0
2020-07-27 13:50:00,51.1,51.16,51.1,51.16,400.0,44.2055,44.2574,44.2055,44.2574,400.0
2020-07-27 14:00:00,51.11,51.12,51.05,51.12,800.0,44.2142,44.2228,44.1623,44.2228,800.0
2020-07-27 14:10:00,51.09,51.09,51.09,51.09,100.0,44.1969,44.1969,44.1969,44.1969,100.0
2020-07-27 14:20:00,51.03,51.03,50.9,50.9,900.0,44.145,44.145,44.0325,44.0325,900.0
2020-07-27 14:30:00,50.92,50.92,50.92,50.92,100.0,44.0498,44.0498,44.0498,44.0498,100.0
2020-07-27 14:40:00,50.9,50.9,50.8,50.8,744.0,44.0325,44.0325,43.946,43.946,744.0
2020-07-27 14:50:00,50.82,50.82,50.74,50.82,700.0,43.9633,43.9633,43.8941,43.9633,700.0
2020-07-27 15:00:00,50.75,50.78,50.69,50.78,1200.0,43.9027,43.9287,43.8508,43.9287,1200.0
2020-07-27 15:10:00,50.79,50.85,50.78,50.84,942.0,43.9373,43.9893,43.9287,43.9806,942.0
2020-07-27 15:20:00,50.87,50.96,50.87,50.9,1317.0,44.0066,44.0844,44.0066,44.0325,1317.0
2020-07-27 15:30:00,50.95,50.96,50.9,50.9,1200.0,44.0758,44.0844,44.0325,44.0325,1200.0
2020-07-27 15:40:00,50.97,51.09,50.94,51.09,2049.0,44.0931,44.1969,44.0671,44.1969,2049.0
2020-07-27 15:50:00,51.1,51.1,50.97,51.05,5100.0,44.2055,44.2055,44.0931,44.1623,5100.0
2020-07-28 09:30:00,51.53,51.71,51.53,51.71,200.0,44.5775,44.7332,44.5775,44.7332,200.0
2020-07-28 09:40:00,51.34,51.35,51.3,51.34,2200.0,44.4131,44.4218,44.3785,44.4131,2200.0
2020-07-28 09:50:00,51.31,51.52,51.22,51.33,29400.0,44.3872,44.5689,44.3093,44.4045,29400.0
2020-07-28 10:00:00,51.58,51.62,51.39,51.62,14785.0,44.6208,44.6554,44.4564,44.6554,14785.0
2020-07-28 10:10:00,51.58,51.77,51.48,51.65,12415.0,44.6208,44.7851,44.5343,44.6813,12415.0
2020-07-28 10:20:00,51.65,51.65,51.44,51.53,3100.0,44.6813,44.6813,44.4997,44.5775,3100.0
2020-07-28 10:30:00,51.52,51.63,51.48,51.59,3200.0,44.5689,44.664,44.5343,44.6294,3200.0
2020-07-28 10:40:00,51.53,51.62,51.48,51.62,2900.0,44.5775,44.6554,44.5343,44.6554,2900.0
2020-07-28 10:50:00,51.61,51.7,51.57,51.7,3650.0,44.6467,44.7246,44.6121,44.7246,3650.0
2020-07-28 11:00:00,51.6,51.89,51.59,51.89,8780.0,44.6381,44.8889,44.6294,44.8889,8780.0
2020-07-28 11:10:00,51.95,52.1,51.91,52.1,2783.0,44.9408,45.0706,44.9062,45.0706,2783.0
2020-07-28 11:20:00,52.11,52.32,52.04,52.32,2201.0,45.0793,45.2609,45.0187,45.2609,2201.0
2020-07-28 11:30:00,52.31,52.44,52.31,52.41,9360.0,45.2523,45.3647,45.2523,45.3388,9360.0
2020-07-28 11:40:00,52.34,52.39,52.22,52.29,3632.0,45.2782,45.3215,45.1744,45.235,3632.0
2020-07-28 11:50:00,52.22,52.35,52.21,52.34,1500.0,45.1744,45.2869,45.1658,45.2782,1500.0
2020-07-28 12:00:00,52.35,52.39,52.29,52.32,1949.0,45.2869,45.3215,45.235,45.2609,1949.0
2020-07-28 12:10:00,52.3,52.39,52.3,52.3,1703.0,45.2436,45.3215,45.2436,45.2436,1703.0
2020-07-28 12:20:00,52.33,52.39,52.33,52.36,1500.0,45.2696,45.3215,45.2696,45.2955,1500.0
2020-07-28 12:30:00,52.38,52.45,52.35,52.43,2500.0,45.3128,45.3734,45.2869,45.3561,2500.0
2020-07-28 12:40:00,52.36,52.37,52.16,52.23,1100.0,45.2955,45.3042,45.1225,45.1831,1100.0
2020-07-28 12:50:00,52.25,52.44,52.22,52.41,1472.0,45.2004,45.3647,45.1744,45.3388,1472.0
2020-07-28 13:00:00,52.39,52.45,52.39,52.45,300.0,45.3215,45.3734,45.3215,45.3734,300.0
2020-07-28 13:10:00,52.33,52.33,52.24,52.26,1000.0,45.2696,45.2696,45.1917,45.209,1000.0
2020-07-28 13:20:00,52.26,52.47,52.26,52.47,1402.0,45.209,45.3907,45.209,45.3907,1402.0
2020-07-28 13:30:00,52.5,52.55,52.5,52.5,300.0,45.4166,45.4599,45.4166,45.4166,300.0
2020-07-28 13:40:00,52.55,52.67,52.55,52.67,1000.0,45.4599,45.5637,45.4599,45.5637,1000.0
2020-07-28 13:50:00,52.67,52.93,52.62,52.91,1900.0,45.5637,45.7886,45.5204,45.7713,1900.0
2020-07-28 14:00:00,52.99,53.13,52.97,53.1,2650.0,45.8405,45.9616,45.8232,45.9357,2650.0
2020-07-28 14:10:00,53.1,53.15,53.04,53.13,10347.0,45.9357,45.9789,45.8838,45.9616,10347.0
2020-07-28 14:20:00,53.17,53.22,53.09,53.22,4785.0,45.9962,46.0395,45.927,46.0395,4785.0
2020-07-28 14:30:00,53.26,53.35,53.25,53.32,6768.0,46.0741,46.152,46.0654,46.126,6768.0
2020-07-28 14:40:00,53.29,53.53,53.25,53.45,3881.0,46.1,46.3077,46.0654,46.2385,3881.0
2020-07-28 14:50:00,53.43,53.51,53.4,53.47,1800.0,46.2212,46.2904,46.1952,46.2558,1800.0
2020-07-28 15:00:00,53.46,53.46,53.35,53.37,600.0,46.2471,46.2471,46.152,46.1693,600.0
2020-07-28 15:10:00,53.33,53.33,53.25,53.33,7100.0,46.1346,46.1346,46.0654,46.1346,7100.0
2020-07-28 15:20:00,53.34,53.34,53.15,53.19,1700.0,46.1433,46.1433,45.9789,46.0135,1700.0
2020-07-28 15:30:00,53.17,53.3,53.17,53.19,9265.0,45.9962,46.1087,45.9962,46.0135,9265.0
2020-07-28 15:40:00,53.16,53.26,53.11,53.12,4914.0,45.9876,46.0741,45.9443,45.953,4914.0
2020-07-28 15:50:00,53.12,53.17,53.04,53.14,9455.0,45.953,45.9962,45.8838,45.9703,9455.0
2020-07-29 09:30:00,53.76,54.04,53.35,53.36,6000.0,46.5066,46.7489,46.152,46.1606,6000.0
2020-07-29 09:40:00,53.42,54.14,53.39,54.02,4494.0,46.2125,46.8354,46.1866,46.7316,4494.0
2020-07-29 09:50:00,54.06,54.14,53.77,53.77,8785.0,46.7662,46.8354,46.5153,46.5153,8785.0
2020-07-29 10:00:00,53.86,53.9,53.61,53.68,22953.0,46.5931,46.6277,46.3769,46.4374,22953.0
2020-07-29 10:10:00,53.66,53.82,53.58,53.58,11122.0,46.4201,46.5585,46.3509,46.3509,11122.0
2020-07-29 10:20:00,53.61,53.65,53.54,53.64,14638.0,46.3769,46.4115,46.3163,46.4028,14638.0
2020-07-29 10:30:00,53.65,53.65,53.5,53.5,4905.0,46.4115,46.4115,46.2817,46.2817,4905.0
2020-07-29 10:40:00,53.48,53.64,53.48,53.61,2920.0,46.2644,46.4028,46.2644,46.3769,2920.0
2020-07-29 10:50:00,53.63,53.67,53.59,53.67,1300.0,46.3942,46.4288,46.3596,46.4288,1300.0
2020-07-29 11:00:00,53.74,53.81,53.63,53.67,1700.0,46.4893,46.5499,46.3942,46.4288,1700.0
2020-07-29 11:10:00,53.69,53.77,53.68,53.77,1700.0,46.4461,46.5153,46.4374,46.5153,1700.0
2020-07-29 11:20:00,53.8,54.05,53.8,54.05,2049.0,46.5412,46.7575,46.5412,46.7575,2049.0
2020-07-29 11:30:00,54.21,54.26,54.05,54.05,5544.0,46.8959,46.9392,46.7575,46.7575,5544.0
2020-07-29 11:40:00,54.1,54.24,54.1,54.16,6192.0,46.8008,46.9219,46.8008,46.8527,6192.0
2020-07-29 11:50:00,54.14,54.14,53.82,53.87,900.0,46.8354,46.8354,46.5585,46.6018,900.0
2020-07-29 12:00:00,53.93,54.09,53.86,54.09,1000.0,46.6537,46.7921,46.5931,46.7921,1000.0
2020-07-29 12:10:00,54.07,54.2,54.01,54.01,7140.0,46.7748,46.8873,46.7229,46.7229,7140.0
2020-07-29 12:20:00,54.04,54.04,53.89,53.96,1100.0,46.7489,46.7489,46.6191,46.6796,1100.0
2020-07-29 12:30:00,53.97,54.05,53.94,53.99,1700.0,46.6883,46.7575,46.6623,46.7056,1700.0
2020-07-29 12:40:00,53.95,54.11,53.9,53.91,1600.0,46.671,46.8094,46.6277,46.6364,1600.0
2020-07-29 12:50:00,53.9,53.95,53.84,53.84,1500.0,46.6277,46.671,46.5758,46.5758,1500.0
2020-07-29 13:00:00,53.79,53.91,53.75,53.91,1200.0,46.5326,46.6364,46.498,46.6364,1200.0
2020-07-29 13:10:00,53.95,53.96,53.93,53.94,900.0,46.671,46.6796,46.6537,46.6623,900.0
2020-07-29 13:20:00,53.93,54.03,53.93,54.02,700.0,46.6537,46.7402,46.6537,46.7316,700.0
2020-07-29 13:30:00,54.03,54.07,53.96,53.96,700.0,46.7402,46.7748,46.6796,46.6796,700.0
2020-07-29 13:40:00,54.01,54.01,53.91,53.91,4568.0,46.7229,46.7229,46.6364,46.6364,4568.0
2020-07-29 13:50:00,53.91,53.96,53.9,53.96,16997.0,46.6364,46.6796,46.6277,46.6796,16997.0
2020-07-29 14:00:00,53.98,54.07,53.83,54.07,2504.0,46.697,46.7748,46.5672,46.7748,2504.0
2020-07-29 14:10:00,54.06,54.17,54.05,54.17,2300.0,46.7662,46.8613,46.7575,46.8613,2300.0
2020-07-29 14:20:00,54.27,54.28,54.19,54.26,2319.0,46.9478,46.9565,46.8786,46.9392,2319.0
2020-07-29 14:30:00,54.25,54.33,54.19,54.33,2000.0,46.9305,46.9997,46.8786,46.9997,2000.0
2020-07-29 14:40:00,54.33,54.39,54.25,54.26,3200.0,46.9997,47.0516,46.9305,46.9392,3200.0
2020-07-29 14:50:00,54.25,54.32,54.08,54.08,1852.0,46.9305,46.9911,46.7835,46.7835,1852.0
2020-07-29 15:00:00,54.15,54.22,54.08,54.19,1701.0,46.844,46.9046,46.7835,46.8786,1701.0
2020-07-29 15:10:00,54.18,54.39,54.18,54.39,3020.0,46.87,47.0516,46.87,47.0516,3020.0
2020-07-29 15:20:00,54.41,54.49,54.35,54.45,1991.0,47.0689,47.1381,47.017,47.1035,1991.0
2020-07-29 15:30:00,54.51,54.53,54.28,54.41,7705.0,47.1554,47.1727,46.9565,47.0689,7705.0
2020-07-29 15:40:00,54.4,54.59,54.4,54.59,4408.0,47.0603,47.2246,47.0603,47.2246,4408.0
2020-07-29 15:50:00,54.58,54.73,54.5,54.72,8726.0,47.216,47.3458,47.1468,47.3371,8726.0
2020-07-30 09:30:00,53.3,53.79,53.3,53.38,9279.0,46.1087,46.5326,46.1087,46.1779,9279.0
2020-07-30 09:40:00,53.47,53.71,53.46,53.5,3306.0,46.2558,46.4634,46.2471,46.2817,3306.0
2020-07-30 09:50:00,53.58,53.78,53.58,53.68,1600.0,46.3509,46.5239,46.3509,46.4374,1600.0
2020-07-30 10:00:00,53.84,54.0,53.84,53.86,1300.0,46.5758,46.7143,46.5758,46.5931,1300.0
2020-07-30 10:10:00,54.13,54.52,54.13,54.44,3244.0,46.8267,47.1641,46.8267,47.0949,3244.0
2020-07-30 10:20:00,54.44,54.64,54.38,54.64,6290.0,47.0949,47.2679,47.043,47.2679,6290.0
2020-07-30 10:30:00,54.58,54.64,54.46,54.51,1200.0,47.216,47.2679,47.1122,47.1554,1200.0
2020-07-30 10:40:00,54.57,54.57,54.51,54.51,300.0,47.2073,47.2073,47.1554,47.1554,300.0
2020-07-30 10:50:00,54.55,54.65,54.54,54.61,700.0,47.19,47.2766,47.1814,47.2419,700.0
2020-07-30 11:00:00,54.71,54.76,54.59,54.68,1499.0,47.3285,47.3717,47.2246,47.3025,1499.0
2020-07-30 11:10:00,54.72,54.84,54.72,54.8,1001.0,47.3371,47.4409,47.3371,47.4063,1001.0
2020-07-30 11:20:00,54.8,54.8,54.52,54.52,793.0,47.4063,47.4063,47.1641,47.1641,793.0
2020-07-30 11:30:00,54.5,54.6,54.5,54.52,1934.0,47.1468,47.2333,47.1468,47.1641,1934.0
2020-07-30 11:40:00,54.5,54.5,54.15,54.31,2300.0,47.1468,47.1468,46.844,46.9824,2300.0
2020-07-30 11:50:00,54.33,54.48,54.31,54.48,800.0,46.9997,47.1295,46.9824,47.1295,800.0
2020-07-30 12:00:00,54.47,54.47,54.47,54.47,200.0,47.1208,47.1208,47.1208,47.1208,200.0
2020-07-30 12:10:00,54.51,54.51,54.5,54.5,200.0,47.1554,47.1554,47.1468,47.1468,200.0
2020-07-30 12:20:00,54.5,54.5,54.5,54.5,0.0,47.1468,47.1468,47.1468,47.1468,0.0
2020-07-30 12:30:00,54.46,54.48,54.45,54.48,900.0,47.1122,47.1295,47.1035,47.1295,900.0
2020-07-30 12:40:00,54.47,54.47,54.32,54.35,1500.0,47.1208,47.1208,46.9911,47.017,1500.0
2020-07-30 12:50:00,54.46,54.52,54.46,54.46,400.0,47.1122,47.1641,47.1122,47.1122,400.0
2020-07-30 13:00:00,54.49,54.49,54.49,54.49,250.0,47.1381,47.1381,47.1381,47.1381,250.0
2020-07-30 13:10:00,54.44,54.5,54.44,54.45,1280.0,47.0949,47.1468,47.0949,47.1035,1280.0
2020-07-30 13:20:00,54.46,54.46,54.41,54.45,1303.0,47.1122,47.1122,47.0689,47.1035,1303.0
2020-07-30 13:30:00,54.45,54.45,54.37,54.39,1389.0,47.1035,47.1035,47.0343,47.0516,1389.0
2020-07-30 13:40:00,54.35,54.45,54.34,54.42,2200.0,47.017,47.1035,47.0084,47.0776,2200.0
2020-07-30 13:50:00,54.44,54.46,54.42,54.46,4100.0,47.0949,47.1122,47.0776,47.1122,4100.0
2020-07-30 14:00:00,54.47,54.48,54.29,54.3,1537.0,47.1208,47.1295,46.9651,46.9738,1537.0
2020-07-30 14:10:00,54.37,54.4,54.37,54.4,1101.0,47.0343,47.0603,47.0343,47.0603,1101.0
2020-07-30 14:20:00,54.39,54.43,54.34,54.34,4852.0,47.0516,47.0862,47.0084,47.0084,4852.0
2020-07-30 14:30:00,54.25,54.28,54.24,54.28,400.0,46.9305,46.9565,46.9219,46.9565,400.0
2020-07-30 14:40:00,54.28,54.33,54.28,54.32,850.0,46.9565,46.9997,46.9565,46.9911,850.0
2020-07-30 14:50:00,54.32,54.4,54.32,54.39,4054.0,46.9911,47.0603,46.9911,47.0516,4054.0
2020-07-30 15:00:00,54.42,54.44,54.36,54.44,1400.0,47.0776,47.0949,47.0257,47.0949,1400.0
2020-07-30 15:10:00,54.43,54.43,54.35,54.41,2302.0,47.0862,47.0862,47.017,47.0689,2302.0
2020-07-30 15:20:00,54.43,54.54,54.4,54.47,1765.0,47.0862,47.1814,47.0603,47.1208,1765.0
2020-07-30 15:30:00,54.49,54.52,54.46,54.51,1960.0,47.1381,47.1641,47.1122,47.1554,1960.0
2020-07-30 15:40:00,54.48,54.58,54.46,54.52,6389.0,47.1295,47.216,47.1122,47.1641,6389.0
2020-07-30 15:50:00,54.51,54.53,54.45,54.53,11785.0,47.1554,47.1727,47.1035,47.1727,11785.0
2020-07-31 09:30:00,54.25,54.33,54.07,54.11,2750.0,46.9305,46.9997,46.7748,46.8094,2750.0
2020-07-31 09:40:00,54.0,54.3,54.0,54.26,5000.0,46.7143,46.9738,46.7143,46.9392,5000.0
2020-07-31 09:50:00,54.29,54.49,54.25,54.27,2034.0,46.9651,47.1381,46.9305,46.9478,2034.0
2020-07-31 10:00:00,54.29,54.32,53.63,53.63,1803.0,46.9651,46.9911,46.3942,46.3942,1803.0
2020-07-31 10:10:00,53.5,53.5,53.11,53.11,1600.0,46.2817,46.2817,45.9443,45.9443,1600.0
2020-07-31 10:20:00,53.06,53.34,53.02,53.07,3314.0,45.9011,46.1433,45.8665,45.9097,3314.0
2020-07-31 10:30:00,53.06,53.06,52.97,52.99,1400.0,45.9011,45.9011,45.8232,45.8405,1400.0
2020-07-31 10:40:00,53.0,53.0,52.89,52.91,600.0,45.8492,45.8492,45.754,45.7713,600.0
2020-07-31 10:50:00,53.08,53.47,53.08,53.47,1200.0,45.9184,46.2558,45.9184,46.2558,1200.0
2020-07-31 11:00:00,53.41,53.44,53.33,53.44,602.0,46.2039,46.2298,46.1346,46.2298,602.0
2020-07-31 11:10:00,53.03,53.03,52.84,52.93,501.0,45.8751,45.8751,45.7108,45.7886,501.0
2020-07-31 11:20:00,53.05,53.05,53.05,53.05,100.0,45.8924,45.8924,45.8924,45.8924,100.0
2020-07-31 11:30:00,53.31,53.31,53.02,53.07,2250.0,46.1173,46.1173,45.8665,45.9097,2250.0
2020-07-31 11:40:00,53.18,53.18,53.18,53.18,100.0,46.0049,46.0049,46.0049,46.0049,100.0
2020-07-31 11:50:00,53.33,53.33,53.32,53.33,500.0,46.1346,46.1346,46.126,46.1346,500.0
2020-07-31 12:00:00,53.37,53.37,53.35,53.35,500.0,46.1693,46.1693,46.152,46.152,500.0
2020-07-31 12:10:00,53.35,53.36,53.29,53.29,500.0,46.152,46.1606,46.1,46.1,500.0
2020-07-31 12:20:00,53.2,53.21,53.13,53.13,1304.0,46.0222,46.0308,45.9616,45.9616,1304.0
2020-07-31 12:30:00,53.07,53.07,52.95,53.02,600.0,45.9097,45.9097,45.8059,45.8665,600.0
2020-07-31 12:40:00,53.07,53.07,53.01,53.01,200.0,45.9097,45.9097,45.8578,45.8578,200.0
2020-07-31 12:50:00,53.04,53.04,53.04,53.04,200.0,45.8838,45.8838,45.8838,45.8838,200.0
2020-07-31 13:00:00,52.99,53.02,52.99,53.02,200.0,45.8405,45.8665,45.8405,45.8665,200.0
2020-07-31 13:10:00,53.05,53.18,53.05,53.18,901.0,45.8924,46.0049,45.8924,46.0049,901.0
2020-07-31 13:20:00,53.32,53.32,53.25,53.25,500.0,46.126,46.126,46.0654,46.0654,500.0
2020-07-31 13:30:00,53.31,53.31,53.24,53.29,500.0,46.1173,46.1173,46.0568,46.1,500.0
2020-07-31 13:40:00,53.32,53.32,53.13,53.17,900.0,46.126,46.126,45.9616,45.9962,900.0
2020-07-31 13:50:00,53.14,53.14,53.04,53.04,200.0,45.9703,45.9703,45.8838,45.8838,200.0
2020-07-31 14:00:00,53.15,53.31,53.15,53.31,400.0,45.9789,46.1173,45.9789,46.1173,400.0
2020-07-31 14:10:00,53.25,53.29,53.07,53.07,601.0,46.0654,46.1,45.9097,45.9097,601.0
2020-07-31 14:20:00,53.07,53.11,53.06,53.11,1971.0,45.9097,45.9443,45.9011,45.9443,1971.0
2020-07-31 14:30:00,53.13,53.13,53.03,53.03,800.0,45.9616,45.9616,45.8751,45.8751,800.0
2020-07-31 14:40:00,53.0,53.0,52.94,53.0,600.0,45.8492,45.8492,45.7973,45.8492,600.0
2020-07-31 14:50:00,52.97,53.02,52.95,53.02,1472.0,45.8232,45.8665,45.8059,45.8665,1472.0
2020-07-31 15:00:00,53.01,53.01,52.88,52.91,600.0,45.8578,45.8578,45.7454,45.7713,600.0
2020-07-31 15:10:00,52.9,52.9,52.76,52.76,600.0,45.7627,45.7627,45.6416,45.6416,600.0
2020-07-31 15:20:00,52.75,52.95,52.75,52.9,1400.0,45.6329,45.8059,45.6329,45.7627,1400.0
2020-07-31 15:30:00,52.92,53.19,52.91,53.19,3088.0,45.78,46.0135,45.7713,46.0135,3088.0
2020-07-31 15:40:00,53.13,53.51,53.1,53.48,5337.0,45.9616,46.2904,45.9357,46.2644,5337.0
2020-07-31 15:50:00,53.52,53.63,53.25,53.49,18594.0,46.299,46.3942,46.0654,46.2731,18594.0
2020-08-03 09:30:00,52.69,52.77,52.67,52.67,300.0,45.581,45.6502,45.5637,45.5637,300.0
2020-08-03 09:40:00,52.46,52.46,52.21,52.21,1436.0,45.382,45.382,45.1658,45.1658,1436.0
2020-08-03 09:50:00,52.16,52.31,51.99,52.31,1000.0,45.1225,45.2523,44.9754,45.2523,1000.0
2020-08-03 10:00:00,52.44,52.68,52.44,52.47,2675.0,45.3647,45.5723,45.3647,45.3907,2675.0
2020-08-03 10:10:00,52.48,52.52,52.14,52.25,1500.0,45.3993,45.4339,45.1052,45.2004,1500.0
2020-08-03 10:20:00,52.27,52.28,51.97,52.14,2850.0,45.2177,45.2263,44.9581,45.1052,2850.0
2020-08-03 10:30:00,52.15,52.19,52.08,52.19,4576.0,45.1139,45.1485,45.0533,45.1485,4576.0
2020-08-03 10:40:00,52.32,52.32,51.95,51.95,500.0,45.2609,45.2609,44.9408,44.9408,500.0
2020-08-03 10:50:00,51.95,52.0,51.95,51.99,800.0,44.9408,44.9841,44.9408,44.9754,800.0
2020-08-03 11:00:00,52.1,52.21,52.07,52.17,995.0,45.0706,45.1658,45.0446,45.1312,995.0
2020-08-03 11:10:00,52.15,52.26,52.15,52.26,700.0,45.1139,45.209,45.1139,45.209,700.0
2020-08-03 11:20:00,52.28,52.28,52.15,52.18,600.0,45.2263,45.2263,45.1139,45.1398,600.0
2020-08-03 11:30:00,52.16,52.16,52.02,52.14,1059.0,45.1225,45.1225,45.0014,45.1052,1059.0
2020-08-03 11:40:00,52.15,52.26,52.15,52.26,400.0,45.1139,45.209,45.1139,45.209,400.0
2020-08-03 11:50:00,52.13,52.18,52.12,52.12,700.0,45.0966,45.1398,45.0879,45.0879,700.0
2020-08-03 12:00:00,52.12,52.15,52.12,52.15,400.0,45.0879,45.1139,45.0879,45.1139,400.0
2020-08-03 12:10:00,52.2,52.23,52.2,52.23,473.0,45.1571,45.1831,45.1571,45.1831,473.0
2020-08-03 12:20:00,52.23,52.23,52.2,52.2,200.0,45.1831,45.1831,45.1571,45.1571,200.0
2020-08-03 12:30:00,52.19,52.19,52.19,52.19,200.0,45.1485,45.1485,45.1485,45.1485,200.0
2020-08-03 12:40:00,52.24,52.35,52.22,52.35,3400.0,45.1917,45.2869,45.1744,45.2869,3400.0
2020-08-03 12:50:00,52.38,52.47,52.38,52.41,746.0,45.3128,45.3907,45.3128,45.3388,746.0
2020-08-03 13:00:00,52.32,52.32,52.24,52.25,1493.0,45.2609,45.2609,45.1917,45.2004,1493.0
2020-08-03 13:10:00,52.23,52.26,52.22,52.26,1000.0,45.1831,45.209,45.1744,45.209,1000.0
2020-08-03 13:20:00,52.29,52.41,52.29,52.39,1510.0,45.235,45.3388,45.235,45.3215,1510.0
2020-08-03 13:30:00,52.4,52.43,52.4,52.42,1197.0,45.3301,45.3561,45.3301,45.3474,1197.0
2020-08-03 13:40:00,52.47,52.54,52.47,52.54,900.0,45.3907,45.4512,45.3907,45.4512,900.0
2020-08-03 13:50:00,52.67,52.74,52.67,52.74,200.0,45.5637,45.6243,45.5637,45.6243,200.0
2020-08-03 14:00:00,52.84,53.02,52.84,53.02,1600.0,45.7108,45.8665,45.7108,45.8665,1600.0
2020-08-03 14:10:00,52.99,52.99,52.88,52.98,1403.0,45.8405,45.8405,45.7454,45.8319,1403.0
2020-08-03 14:20:00,52.99,53.0,52.96,53.0,1300.0,45.8405,45.8492,45.8146,45.8492,1300.0
2020-08-03 14:30:00,53.01,53.01,52.97,53.0,900.0,45.8578,45.8578,45.8232,45.8492,900.0
2020-08-03 14:40:00,53.04,53.09,53.04,53.09,300.0,45.8838,45.927,45.8838,45.927,300.0
2020-08-03 14:50:00,53.18,53.25,53.15,53.25,1570.0,46.0049,46.0654,45.9789,46.0654,1570.0
2020-08-03 15:00:00,53.24,53.24,53.17,53.22,1964.0,46.0568,46.0568,45.9962,46.0395,1964.0
2020-08-03 15:10:00,53.19,53.26,53.17,53.24,4301.0,46.0135,46.0741,45.9962,46.0568,4301.0
2020-08-03 15:20:00,53.24,53.24,53.15,53.19,3981.0,46.0568,46.0568,45.9789,46.0135,3981.0
2020-08-03 15:30:00,53.23,53.25,53.13,53.2,5444.0,46.0481,46.0654,45.9616,46.0222,5444.0
2020-08-03 15:40:00,53.19,53.21,52.97,53.0,7736.0,46.0135,46.0308,45.8232,45.8492,7736.0
2020-08-03 15:50:00,53.0,53.09,52.79,52.84,19402.0,45.8492,45.927,45.6675,45.7108,19402.0
2020-08-04 09:30:00,53.49,53.49,53.15,53.15,900.0,46.2731,46.2731,45.9789,45.9789,900.0
2020-08-04 09:40:00,53.06,53.09,53.06,53.08,400.0,45.9011,45.927,45.9011,45.9184,400.0
2020-08-04 09:50:00,53.09,53.25,52.95,53.25,1800.0,45.927,46.0654,45.8059,46.0654,1800.0
2020-08-04 10:00:00,53.44,53.55,53.44,53.55,600.0,46.2298,46.325,46.2298,46.325,600.0
2020-08-04 10:10:00,53.56,53.64,53.56,53.63,776.0,46.3336,46.4028,46.3336,46.3942,776.0
2020-08-04 10:20:00,53.51,53.53,53.41,53.41,400.0,46.2904,46.3077,46.2039,46.2039,400.0
2020-08-04 10:30:00,53.36,53.47,53.35,53.47,1300.0,46.1606,46.2558,46.152,46.2558,1300.0
2020-08-04 10:40:00,53.44,53.72,53.44,53.66,800.0,46.2298,46.472,46.2298,46.4201,800.0
2020-08-04 10:50:00,53.73,53.96,53.73,53.94,700.0,46.4807,46.6796,46.4807,46.6623,700.0
2020-08-04 11:00:00,54.03,54.03,53.81,53.88,1300.0,46.7402,46.7402,46.5499,46.6104,1300.0
2020-08-04 11:10:00,53.81,53.81,53.8,53.8,200.0,46.5499,46.5499,46.5412,46.5412,200.0
2020-08-04 11:20:00,53.95,54.07,53.95,54.07,600.0,46.671,46.7748,46.671,46.7748,600.0
2020-08-04 11:30:00,54.03,54.15,53.99,54.14,900.0,46.7402,46.844,46.7056,46.8354,900.0
2020-08-04 11:40:00,54.11,54.12,54.03,54.05,600.0,46.8094,46.8181,46.7402,46.7575,600.0
2020-08-04 11:50:00,54.16,54.16,54.03,54.05,1400.0,46.8527,46.8527,46.7402,46.7575,1400.0
2020-08-04 12:00:00,53.97,54.05,53.96,53.96,900.0,46.6883,46.7575,46.6796,46.6796,900.0
2020-08-04 12:10:00,53.91,53.97,53.88,53.95,1400.0,46.6364,46.6883,46.6104,46.671,1400.0
2020-08-04 12:20:00,53.95,54.0,53.92,53.99,1600.0,46.671,46.7143,46.645,46.7056,1600.0
2020-08-04 12:30:00,54.01,54.01,53.86,53.86,1100.0,46.7229,46.7229,46.5931,46.5931,1100.0
2020-08-04 12:40:00,53.9,53.99,53.9,53.99,900.0,46.6277,46.7056,46.6277,46.7056,900.0
2020-08-04 12:50:00,54.0,54.01,53.81,53.81,1100.0,46.7143,46.7229,46.5499,46.5499,1100.0
2020-08-04 13:00:00,53.82,53.84,53.77,53.84,2200.0,46.5585,46.5758,46.5153,46.5758,2200.0
2020-08-04 13:10:00,53.88,53.96,53.88,53.96,800.0,46.6104,46.6796,46.6104,46.6796,800.0
2020-08-04 13:20:00,54.08,54.11,54.05,54.06,1416.0,46.7835,46.8094,46.7575,46.7662,1416.0
2020-08-04 13:30:00,54.05,54.05,53.78,53.78,1000.0,46.7575,46.7575,46.5239,46.5239,1000.0
2020-08-04 13:40:00,53.8,53.85,53.71,53.84,800.0,46.5412,46.5845,46.4634,46.5758,800.0
2020-08-04 13:50:00,53.84,53.9,53.84,53.84,700.0,46.5758,46.6277,46.5758,46.5758,700.0
2020-08-04 14:00:00,53.77,53.79,53.76,53.79,700.0,46.5153,46.5326,46.5066,46.5326,700.0
2020-08-04 14:10:00,53.74,53.87,53.72,53.87,400.0,46.4893,46.6018,46.472,46.6018,400.0
2020-08-04 14:20:00,53.87,53.88,53.63,53.63,1300.0,46.6018,46.6104,46.3942,46.3942,1300.0
2020-08-04 14:30:00,53.55,53.6,53.55,53.58,1710.0,46.325,46.3682,46.325,46.3509,1710.0
2020-08-04 14:40:00,53.54,53.69,53.54,53.69,508.0,46.3163,46.4461,46.3163,46.4461,508.0
2020-08-04 14:50:00,53.76,53.79,53.69,53.7,400.0,46.5066,46.5326,46.4461,46.4547,400.0
2020-08-04 15:00:00,53.65,53.65,53.47,53.5,1253.0,46.4115,46.4115,46.2558,46.2817,1253.0
2020-08-04 15:10:00,53.52,53.52,53.41,53.41,3019.0,46.299,46.299,46.2039,46.2039,3019.0
2020-08-04 15:20:00,53.41,53.44,53.29,53.29,2969.0,46.2039,46.2298,46.1,46.1,2969.0
2020-08-04 15:30:00,53.26,53.36,53.15,53.2,4208.0,46.0741,46.1606,45.9789,46.0222,4208.0
2020-08-04 15:40:00,53.19,53.34,53.18,53.26,5476.0,46.0135,46.1433,46.0049,46.0741,5476.0
2020-08-04 15:50:00,53.3,53.39,53.15,53.21,16802.0,46.1087,46.1866,45.9789,46.0308,16802.0
2020-08-05 09:30:00,53.89,53.89,52.84,53.83,2000.0,46.6191,46.6191,45.7108,46.5672,2000.0
2020-08-05 09:40:00,53.91,53.91,53.74,53.74,800.0,46.6364,46.6364,46.4893,46.4893,800.0
2020-08-05 09:50:00,53.54,53.54,53.15,53.43,1100.0,46.3163,46.3163,45.9789,46.2212,1100.0
2020-08-05 10:00:00,53.21,53.21,53.12,53.15,1390.0,46.0308,46.0308,45.953,45.9789,1390.0
2020-08-05 10:10:00,53.15,53.15,52.89,52.93,900.0,45.9789,45.9789,45.754,45.7886,900.0
2020-08-05 10:20:00,53.07,53.07,52.85,52.85,900.0,45.9097,45.9097,45.7194,45.7194,900.0
2020-08-05 10:30:00,52.83,52.86,52.74,52.77,1400.0,45.7021,45.7281,45.6243,45.6502,1400.0
2020-08-05 10:40:00,52.82,53.09,52.82,53.08,600.0,45.6935,45.927,45.6935,45.9184,600.0
2020-08-05 10:50:00,53.18,53.19,52.98,53.17,1501.0,46.0049,46.0135,45.8319,45.9962,1501.0
2020-08-05 11:00:00,53.25,53.28,53.07,53.07,1524.0,46.0654,46.0914,45.9097,45.9097,1524.0
2020-08-05 11:10:00,53.16,53.29,52.95,52.95,1786.0,45.9876,46.1,45.8059,45.8059,1786.0
2020-08-05 11:20:00,52.99,53.18,52.99,53.03,1115.0,45.8405,46.0049,45.8405,45.8751,1115.0
2020-08-05 11:30:00,52.91,52.97,52.77,52.77,1000.0,45.7713,45.8232,45.6502,45.6502,1000.0
2020-08-05 11:40:00,52.74,52.86,52.69,52.71,1684.0,45.6243,45.7281,45.581,45.5983,1684.0
2020-08-05 11:50:00,52.72,52.78,52.71,52.78,1500.0,45.607,45.6589,45.5983,45.6589,1500.0
2020-08-05 12:00:00,52.8,52.9,52.71,52.73,2006.0,45.6762,45.7627,45.5983,45.6156,2006.0
2020-08-05 12:10:00,52.73,52.73,52.69,52.72,2219.0,45.6156,45.6156,45.581,45.607,2219.0
2020-08-05 12:20:00,52.69,52.73,52.68,52.7,2776.0,45.581,45.6156,45.5723,45.5896,2776.0
2020-08-05 12:30:00,52.73,52.77,52.73,52.76,1045.0,45.6156,45.6502,45.6156,45.6416,1045.0
2020-08-05 12:40:00,52.76,52.8,52.75,52.79,1098.0,45.6416,45.6762,45.6329,45.6675,1098.0
2020-08-05 12:50:00,52.79,52.79,52.72,52.74,1973.0,45.6675,45.6675,45.607,45.6243,1973.0
2020-08-05 13:00:00,52.69,52.73,52.69,52.69,2155.0,45.581,45.6156,45.581,45.581,2155.0
2020-08-05 13:10:00,52.76,52.78,52.73,52.78,400.0,45.6416,45.6589,45.6156,45.6589,400.0
2020-08-05 13:20:00,52.73,52.75,52.71,52.75,1100.0,45.6156,45.6329,45.5983,45.6329,1100.0
2020-08-05 13:30:00,52.71,52.75,52.71,52.73,3900.0,45.5983,45.6329,45.5983,45.6156,3900.0
2020-08-05 13:40:00,52.71,52.74,52.71,52.72,1700.0,45.5983,45.6243,45.5983,45.607,1700.0
2020-08-05 13:50:00,52.72,52.85,52.72,52.74,3859.0,45.607,45.7194,45.607,45.6243,3859.0
2020-08-05 14:00:00,52.72,52.83,52.72,52.8,1900.0,45.607,45.7021,45.607,45.6762,1900.0
2020-08-05 14:10:00,52.75,52.85,52.75,52.82,1800.0,45.6329,45.7194,45.6329,45.6935,1800.0
2020-08-05 14:20:00,52.82,52.87,52.82,52.84,1211.0,45.6935,45.7367,45.6935,45.7108,1211.0
2020-08-05 14:30:00,52.83,52.86,52.82,52.85,1200.0,45.7021,45.7281,45.6935,45.7194,1200.0
2020-08-05 14:40:00,52.85,53.1,52.82,52.98,10642.0,45.7194,45.9357,45.6935,45.8319,10642.0
2020-08-05 14:50:00,52.93,52.93,52.92,52.92,200.0,45.7886,45.7886,45.78,45.78,200.0
2020-08-05 15:00:00,52.93,53.04,52.93,53.04,600.0,45.7886,45.8838,45.7886,45.8838,600.0
2020-08-05 15:10:00,53.02,53.02,52.97,53.0,1000.0,45.8665,45.8665,45.8232,45.8492,1000.0
2020-08-05 15:20:00,53.01,53.04,53.0,53.03,1904.0,45.8578,45.8838,45.8492,45.8751,1904.0
2020-08-05 15:30:00,53.03,53.06,53.02,53.03,2000.0,45.8751,45.9011,45.8665,45.8751,2000.0
2020-08-05 15:40:00,53.04,53.05,52.88,52.88,2211.0,45.8838,45.8924,45.7454,45.7454,2211.0
2020-08-05 15:50:00,52.89,53.18,52.89,53.18,8826.0,45.754,46.0049,45.754,46.0049,8826.0
2020-08-06 09:30:00,52.81,54.02,52.81,53.65,2100.0,45.6848,46.7316,45.6848,46.4115,2100.0
2020-08-06 09:40:00,53.71,54.31,53.71,54.28,900.0,46.4634,46.9824,46.4634,46.9565,900.0
2020-08-06 09:50:00,54.37,54.79,54.3,54.75,2295.0,47.0343,47.3977,46.9738,47.3631,2295.0
2020-08-06 10:00:00,54.71,55.2,54.65,55.14,11978.0,47.3285,47.7523,47.2766,47.7004,11978.0
2020-08-06 10:10:00,55.15,56.28,55.14,56.28,3500.0,47.7091,48.6866,47.7004,48.6866,3500.0
2020-08-06 10:20:00,56.44,56.45,55.69,56.44,4359.0,48.825,48.8337,48.1762,48.825,4359.0
2020-08-06 10:30:00,56.43,57.15,56.4,56.66,10915.0,48.8164,49.4392,48.7904,49.0154,10915.0
2020-08-06 10:40:00,56.75,57.03,56.52,56.67,4432.0,49.0932,49.3354,48.8943,49.024,4432.0
2020-08-06 10:50:00,56.66,57.0,56.49,56.95,1711.0,49.0154,49.3095,48.8683,49.2662,1711.0
2020-08-06 11:00:00,56.93,56.93,56.42,56.42,2346.0,49.2489,49.2489,48.8077,48.8077,2346.0
2020-08-06 11:10:00,56.7,56.8,56.49,56.49,1327.0,49.05,49.1365,48.8683,48.8683,1327.0
2020-08-06 11:20:00,56.47,56.48,56.0,56.0,1120.0,48.851,48.8596,48.4444,48.4444,1120.0
2020-08-06 11:30:00,56.09,56.28,56.08,56.23,1128.0,48.5223,48.6866,48.5136,48.6434,1128.0
2020-08-06 11:40:00,56.25,56.25,56.05,56.19,1970.0,48.6607,48.6607,48.4877,48.6088,1970.0
2020-08-06 11:50:00,56.14,56.17,56.06,56.06,1559.0,48.5655,48.5915,48.4963,48.4963,1559.0
2020-08-06 12:00:00,56.26,56.26,56.06,56.07,1000.0,48.6693,48.6693,48.4963,48.505,1000.0
2020-08-06 12:10:00,56.08,56.15,56.03,56.04,1800.0,48.5136,48.5742,48.4704,48.479,1800.0
2020-08-06 12:20:00,56.07,56.2,56.07,56.18,750.0,48.505,48.6174,48.505,48.6001,750.0
2020-08-06 12:30:00,56.2,56.3,56.16,56.3,1600.0,48.6174,48.7039,48.5828,48.7039,1600.0
2020-08-06 12:40:00,56.36,56.67,56.36,56.66,14918.0,48.7558,49.024,48.7558,49.0154,14918.0
2020-08-06 12:50:00,56.68,56.75,56.64,56.75,1653.0,49.0327,49.0932,48.9981,49.0932,1653.0
2020-08-06 13:00:00,56.59,56.59,56.34,56.34,800.0,48.9548,48.9548,48.7385,48.7385,800.0
2020-08-06 13:10:00,56.31,56.32,56.2,56.2,1886.0,48.7126,48.7212,48.6174,48.6174,1886.0
2020-08-06 13:20:00,56.23,56.35,56.23,56.33,1100.0,48.6434,48.7472,48.6434,48.7299,1100.0
2020-08-06 13:30:00,56.35,56.35,56.17,56.17,600.0,48.7472,48.7472,48.5915,48.5915,600.0
2020-08-06 13:40:00,56.2,56.2,56.19,56.19,400.0,48.6174,48.6174,48.6088,48.6088,400.0
2020-08-06 13:50:00,56.25,56.25,56.16,56.16,200.0,48.6607,48.6607,48.5828,48.5828,200.0
2020-08-06 14:00:00,56.29,56.32,56.28,56.28,600.0,48.6953,48.7212,48.6866,48.6866,600.0
2020-08-06 14:10:00,56.46,56.65,56.46,56.62,1101.0,48.8423,49.0067,48.8423,48.9808,1101.0
2020-08-06 14:20:00,56.63,56.64,56.54,56.64,700.0,48.9894,48.9981,48.9116,48.9981,700.0
2020-08-06 14:30:00,56.6,56.6,56.5,56.5,600.0,48.9635,48.9635,48.8769,48.8769,600.0
2020-08-06 14:40:00,56.46,56.46,56.41,56.46,500.0,48.8423,48.8423,48.7991,48.8423,500.0
2020-08-06 14:50:00,56.54,56.75,56.5,56.71,616.0,48.9116,49.0932,48.8769,49.0586,616.0
2020-08-06 15:00:00,56.7,57.1,56.7,56.98,3709.0,49.05,49.396,49.05,49.2922,3709.0
2020-08-06 15:10:00,56.97,56.97,56.83,56.87,5672.0,49.2835,49.2835,49.1624,49.197,5672.0
2020-08-06 15:20:00,56.9,56.94,56.61,56.61,3194.0,49.223,49.2576,48.9721,48.9721,3194.0
2020-08-06 15:30:00,56.57,56.65,56.45,56.45,2318.0,48.9375,49.0067,48.8337,48.8337,2318.0
2020-08-06 15:40:00,56.46,56.5,56.36,56.44,12550.0,48.8423,48.8769,48.7558,48.825,12550.0
2020-08-06 15:50:00,56.45,56.49,56.31,56.46,17248.0,48.8337,48.8683,48.7126,48.8423,17248.0
2020-08-07 09:30:00,56.1,56.26,55.76,55.99,1160.0,48.5309,48.6693,48.2368,48.4358,1160.0
2020-08-07 09:40:00,55.98,56.84,55.98,56.84,1468.0,48.4271,49.1711,48.4271,49.1711,1468.0
2020-08-07 09:50:00,56.75,56.88,56.61,56.61,2500.0,49.0932,49.2057,48.9721,48.9721,2500.0
2020-08-07 10:00:00,56.78,56.81,56.52,56.58,6372.0,49.1192,49.1451,48.8943,48.9462,6372.0
2020-08-07 10:10:00,56.71,56.9,56.71,56.84,2200.0,49.0586,49.223,49.0586,49.1711,2200.0
2020-08-07 10:20:00,56.76,57.0,56.76,57.0,2569.0,49.1019,49.3095,49.1019,49.3095,2569.0
2020-08-07 10:30:00,57.09,57.34,57.09,57.34,2613.0,49.3873,49.6036,49.3873,49.6036,2613.0
2020-08-07 10:40:00,57.33,57.57,57.21,57.49,2450.0,49.595,49.8026,49.4912,49.7334,2450.0
2020-08-07 10:50:00,57.57,57.69,57.23,57.25,3450.0,49.8026,49.9064,49.5085,49.5258,3450.0
2020-08-07 11:00:00,57.32,57.42,57.13,57.3,2569.0,49.5863,49.6728,49.4219,49.569,2569.0
2020-08-07 11:10:00,57.32,57.39,57.27,57.38,1200.0,49.5863,49.6469,49.5431,49.6382,1200.0
2020-08-07 11:20:00,57.38,57.43,57.32,57.34,2584.0,49.6382,49.6815,49.5863,49.6036,2584.0
2020-08-07 11:30:00,57.39,57.48,57.39,57.47,3762.0,49.6469,49.7247,49.6469,49.7161,3762.0
2020-08-07 11:40:00,57.49,57.58,57.49,57.56,1822.0,49.7334,49.8112,49.7334,49.7939,1822.0
2020-08-07 11:50:00,57.55,57.58,57.44,57.48,2100.0,49.7853,49.8112,49.6901,49.7247,2100.0
2020-08-07 12:00:00,57.49,57.5,57.43,57.48,2466.0,49.7334,49.742,49.6815,49.7247,2466.0
2020-08-07 12:10:00,57.43,57.54,57.43,57.51,1624.0,49.6815,49.7766,49.6815,49.7507,1624.0
2020-08-07 12:20:00,57.45,57.62,57.44,57.62,1709.0,49.6988,49.8458,49.6901,49.8458,1709.0
2020-08-07 12:30:00,57.66,57.66,57.58,57.66,1500.0,49.8804,49.8804,49.8112,49.8804,1500.0
2020-08-07 12:40:00,57.63,57.79,57.63,57.79,2613.0,49.8545,49.9929,49.8545,49.9929,2613.0
2020-08-07 12:50:00,57.8,57.83,57.48,57.48,3379.0,50.0016,50.0275,49.7247,49.7247,3379.0
2020-08-07 13:00:00,57.49,57.53,57.44,57.48,2200.0,49.7334,49.768,49.6901,49.7247,2200.0
2020-08-07 13:10:00,57.47,57.57,57.32,57.34,7000.0,49.7161,49.8026,49.5863,49.6036,7000.0
2020-08-07 13:20:00,57.33,57.41,57.3,57.31,2600.0,49.595,49.6642,49.569,49.5777,2600.0
2020-08-07 13:30:00,57.27,57.27,56.98,57.01,2400.0,49.5431,49.5431,49.2922,49.3181,2400.0
2020-08-07 13:40:00,56.93,57.07,56.88,56.91,4350.0,49.2489,49.37,49.2057,49.2316,4350.0
2020-08-07 13:50:00,56.85,56.98,56.76,56.93,3700.0,49.1797,49.2922,49.1019,49.2489,3700.0
2020-08-07 14:00:00,56.95,57.14,56.93,57.12,3755.0,49.2662,49.4306,49.2489,49.4133,3755.0
2020-08-07 14:10:00,57.18,57.23,57.07,57.15,12768.0,49.4652,49.5085,49.37,49.4392,12768.0
2020-08-07 14:20:00,57.2,57.2,57.09,57.12,7409.0,49.4825,49.4825,49.3873,49.4133,7409.0
2020-08-07 14:30:00,57.05,57.18,57.0,57.13,9124.0,49.3527,49.4652,49.3095,49.4219,9124.0
2020-08-07 14:40:00,57.14,57.14,56.95,56.95,6159.0,49.4306,49.4306,49.2662,49.2662,6159.0
2020-08-07 14:50:00,56.92,56.94,56.86,56.91,6757.0,49.2403,49.2576,49.1884,49.2316,6757.0
2020-08-07 15:00:00,56.9,57.17,56.86,57.08,6882.0,49.223,49.4566,49.1884,49.3787,6882.0
2020-08-07 15:10:00,57.04,57.04,56.95,57.03,7697.0,49.3441,49.3441,49.2662,49.3354,7697.0
2020-08-07 15:20:00,57.07,57.35,56.98,57.04,4200.0,49.37,49.6123,49.2922,49.3441,4200.0
2020-08-07 15:30:00,57.05,57.07,56.99,57.05,6400.0,49.3527,49.37,49.3008,49.3527,6400.0
2020-08-07 15:40:00,57.05,57.29,56.92,57.29,7412.0,49.3527,49.5604,49.2403,49.5604,7412.0
2020-08-07 15:50:00,57.29,57.29,57.08,57.1,14310.0,49.5604,49.5604,49.3787,49.396,14310.0
2020-08-10 09:30:00,57.3,57.46,56.58,56.58,3009.0,49.569,49.7074,48.9462,48.9462,3009.0
2020-08-10 09:40:00,56.51,56.55,56.43,56.55,1571.0,48.8856,48.9202,48.8164,48.9202,1571.0
2020-08-10 09:50:00,56.58,56.63,56.35,56.63,1200.0,48.9462,48.9894,48.7472,48.9894,1200.0
2020-08-10 10:00:00,56.71,56.94,56.71,56.93,1400.0,49.0586,49.2576,49.0586,49.2489,1400.0
2020-08-10 10:10:00,57.0,57.33,56.95,57.15,1113.0,49.3095,49.595,49.2662,49.4392,1113.0
2020-08-10 10:20:00,57.11,57.33,57.04,57.33,3300.0,49.4046,49.595,49.3441,49.595,3300.0
2020-08-10 10:30:00,57.37,57.37,57.24,57.28,800.0,49.6296,49.6296,49.5171,49.5517,800.0
2020-08-10 10:40:00,57.21,57.4,57.15,57.4,680.0,49.4912,49.6555,49.4392,49.6555,680.0
2020-08-10 10:50:00,57.21,57.21,57.0,57.03,4714.0,49.4912,49.4912,49.3095,49.3354,4714.0
2020-08-10 11:00:00,57.02,57.02,56.97,56.97,900.0,49.3268,49.3268,49.2835,49.2835,900.0
2020-08-10 11:10:00,57.07,57.22,57.07,57.22,1242.0,49.37,49.4998,49.37,49.4998,1242.0
2020-08-10 11:20:00,57.43,57.79,57.43,57.73,2715.0,49.6815,49.9929,49.6815,49.941,2715.0
2020-08-10 11:30:00,57.69,57.69,57.45,57.45,1200.0,49.9064,49.9064,49.6988,49.6988,1200.0
2020-08-10 11:40:00,57.46,57.52,57.29,57.34,1300.0,49.7074,49.7593,49.5604,49.6036,1300.0
2020-08-10 11:50:00,57.35,57.64,57.28,57.62,1914.0,49.6123,49.8631,49.5517,49.8458,1914.0
2020-08-10 12:00:00,57.67,57.84,57.67,57.84,400.0,49.8891,50.0362,49.8891,50.0362,400.0
2020-08-10 12:10:00,57.86,57.86,57.67,57.67,800.0,50.0535,50.0535,49.8891,49.8891,800.0
2020-08-10 12:20:00,57.8,57.8,57.7,57.7,400.0,50.0016,50.0016,49.915,49.915,400.0
2020-08-10 12:30:00,57.68,57.68,57.59,57.59,200.0,49.8977,49.8977,49.8199,49.8199,200.0
2020-08-10 12:40:00,57.55,57.55,57.45,57.45,300.0,49.7853,49.7853,49.6988,49.6988,300.0
2020-08-10 12:50:00,57.51,57.51,57.49,57.5,300.0,49.7507,49.7507,49.7334,49.742,300.0
2020-08-10 13:00:00,57.38,57.44,57.38,57.39,544.0,49.6382,49.6901,49.6382,49.6469,544.0
2020-08-10 13:10:00,57.31,57.41,57.27,57.38,900.0,49.5777,49.6642,49.5431,49.6382,900.0
2020-08-10 13:20:00,57.37,57.37,57.22,57.3,800.0,49.6296,49.6296,49.4998,49.569,800.0
2020-08-10 13:30:00,57.37,57.39,57.35,57.35,543.0,49.6296,49.6469,49.6123,49.6123,543.0
2020-08-10 13:40:00,57.46,57.46,57.46,57.46,400.0,49.7074,49.7074,49.7074,49.7074,400.0
2020-08-10 13:50:00,57.63,57.73,57.63,57.65,300.0,49.8545,49.941,49.8545,49.8718,300.0
2020-08-10 14:00:00,57.45,57.5,57.3,57.35,2580.0,49.6988,49.742,49.569,49.6123,2580.0
2020-08-10 14:10:00,57.41,57.48,57.41,57.46,1036.0,49.6642,49.7247,49.6642,49.7074,1036.0
2020-08-10 14:20:00,57.44,57.45,57.42,57.45,1641.0,49.6901,49.6988,49.6728,49.6988,1641.0
2020-08-10 14:30:00,57.41,57.48,57.41,57.45,3954.0,49.6642,49.7247,49.6642,49.6988,3954.0
2020-08-10 14:40:00,57.45,57.63,57.45,57.63,2089.0,49.6988,49.8545,49.6988,49.8545,2089.0
2020-08-10 14:50:00,57.59,57.72,57.59,57.72,478.0,49.8199,49.9323,49.8199,49.9323,478.0
2020-08-10 15:00:00,57.7,57.73,57.68,57.68,2420.0,49.915,49.941,49.8977,49.8977,2420.0
2020-08-10 15:10:00,57.67,57.72,57.67,57.7,2814.0,49.8891,49.9323,49.8891,49.915,2814.0
2020-08-10 15:20:00,57.67,57.96,57.67,57.85,3290.0,49.8891,50.14,49.8891,50.0448,3290.0
2020-08-10 15:30:00,57.82,57.82,57.73,57.73,1400.0,50.0189,50.0189,49.941,49.941,1400.0
2020-08-10 15:40:00,57.72,57.82,57.71,57.74,1300.0,49.9323,50.0189,49.9237,49.9496,1300.0
2020-08-10 15:50:00,57.72,57.72,57.43,57.44,8904.0,49.9323,49.9323,49.6815,49.6901,8904.0
2020-08-11 09:30:00,58.42,58.49,57.52,57.56,3854.0,50.5379,50.5985,49.7593,49.7939,3854.0
2020-08-11 09:40:00,57.37,57.52,57.19,57.3,3800.0,49.6296,49.7593,49.4739,49.569,3800.0
2020-08-11 09:50:00,57.42,57.42,56.78,56.87,4657.0,49.6728,49.6728,49.1192,49.197,4657.0
2020-08-11 10:00:00,56.96,57.05,56.69,56.84,4339.0,49.2749,49.3527,49.0413,49.1711,4339.0
2020-08-11 10:10:00,57.01,57.15,56.88,57.04,3600.0,49.3181,49.4392,49.2057,49.3441,3600.0
2020-08-11 10:20:00,57.04,57.09,56.69,56.7,5123.0,49.3441,49.3873,49.0413,49.05,5123.0
2020-08-11 10:30:00,56.89,56.9,56.67,56.67,2900.0,49.2143,49.223,49.024,49.024,2900.0
2020-08-11 10:40:00,56.61,56.72,56.45,56.65,3886.0,48.9721,49.0673,48.8337,49.0067,3886.0
2020-08-11 10:50:00,56.59,56.6,56.37,56.42,2800.0,48.9548,48.9635,48.7645,48.8077,2800.0
2020-08-11 11:00:00,56.54,56.8,56.42,56.77,4300.0,48.9116,49.1365,48.8077,49.1105,4300.0
2020-08-11 11:10:00,56.74,56.87,56.7,56.84,3241.0,49.0846,49.197,49.05,49.1711,3241.0
2020-08-11 11:20:00,56.79,56.94,56.76,56.9,4700.0,49.1278,49.2576,49.1019,49.223,4700.0
2020-08-11 11:30:00,56.98,57.4,56.96,57.26,6900.0,49.2922,49.6555,49.2749,49.5344,6900.0
2020-08-11 11:40:00,57.32,57.32,57.03,57.03,3500.0,49.5863,49.5863,49.3354,49.3354,3500.0
2020-08-11 11:50:00,57.05,57.12,57.02,57.04,3013.0,49.3527,49.4133,49.3268,49.3441,3013.0
2020-08-11 12:00:00,57.07,57.09,56.98,57.07,2827.0,49.37,49.3873,49.2922,49.37,2827.0
2020-08-11 12:10:00,57.1,57.11,57.0,57.08,4854.0,49.396,49.4046,49.3095,49.3787,4854.0
2020-08-11 12:20:00,57.1,57.13,57.01,57.08,3217.0,49.396,49.4219,49.3181,49.3787,3217.0
2020-08-11 12:30:00,57.05,57.06,56.95,57.02,3933.0,49.3527,49.3614,49.2662,49.3268,3933.0
2020-08-11 12:40:00,57.04,57.05,56.95,57.01,4100.0,49.3441,49.3527,49.2662,49.3181,4100.0
2020-08-11 12:50:00,57.02,57.04,56.99,57.03,4796.0,49.3268,49.3441,49.3008,49.3354,4796.0
2020-08-11 13:00:00,57.01,57.1,57.0,57.09,2814.0,49.3181,49.396,49.3095,49.3873,2814.0
2020-08-11 13:10:00,57.16,57.22,57.07,57.22,1418.0,49.4479,49.4998,49.37,49.4998,1418.0
2020-08-11 13:20:00,57.27,57.42,57.27,57.41,2600.0,49.5431,49.6728,49.5431,49.6642,2600.0
2020-08-11 13:30:00,57.39,57.45,57.35,57.43,1518.0,49.6469,49.6988,49.6123,49.6815,1518.0
2020-08-11 13:40:00,57.46,57.75,57.46,57.62,12337.0,49.7074,49.9583,49.7074,49.8458,12337.0
2020-08-11 13:50:00,57.58,57.6,57.42,57.42,2800.0,49.8112,49.8285,49.6728,49.6728,2800.0
2020-08-11 14:00:00,57.41,57.62,57.41,57.62,4000.0,49.6642,49.8458,49.6642,49.8458,4000.0
2020-08-11 14:10:00,57.61,57.7,57.6,57.66,3301.0,49.8372,49.915,49.8285,49.8804,3301.0
2020-08-11 14:20:00,57.65,57.66,57.43,57.44,3492.0,49.8718,49.8804,49.6815,49.6901,3492.0
2020-08-11 14:30:00,57.46,57.49,57.4,57.46,3501.0,49.7074,49.7334,49.6555,49.7074,3501.0
2020-08-11 14:40:00,57.46,57.49,57.3,57.3,4967.0,49.7074,49.7334,49.569,49.569,4967.0
2020-08-11 14:50:00,57.3,57.47,57.29,57.42,3400.0,49.569,49.7161,49.5604,49.6728,3400.0
2020-08-11 15:00:00,57.38,57.38,57.28,57.3,4415.0,49.6382,49.6382,49.5517,49.569,4415.0
2020-08-11 15:10:00,57.29,57.39,56.8,56.8,8578.0,49.5604,49.6469,49.1365,49.1365,8578.0
2020-08-11 15:20:00,56.78,57.1,56.78,57.07,5300.0,49.1192,49.396,49.1192,49.37,5300.0
2020-08-11 15:30:00,57.03,57.06,56.93,56.96,8881.0,49.3354,49.3614,49.2489,49.2749,8881.0
2020-08-11 15:40:00,57.04,57.1,56.77,56.78,11947.0,49.3441,49.396,49.1105,49.1192,11947.0
2020-08-11 15:50:00,56.76,56.76,56.52,56.61,17460.0,49.1019,49.1019,48.8943,48.9721,17460.0
2020-08-12 09:30:00,56.75,56.98,56.75,56.88,1200.0,49.0932,49.2922,49.0932,49.2057,1200.0
2020-08-12 09:40:00,56.83,57.02,56.7,56.98,1850.0,49.1624,49.3268,49.05,49.2922,1850.0
2020-08-12 09:50:00,56.82,56.94,56.81,56.86,4240.0,49.1538,49.2576,49.1451,49.1884,4240.0
2020-08-12 10:00:00,56.83,57.05,56.81,56.98,1200.0,49.1624,49.3527,49.1451,49.2922,1200.0
2020-08-12 10:10:00,57.04,57.04,56.91,56.91,300.0,49.3441,49.3441,49.2316,49.2316,300.0
2020-08-12 10:20:00,56.82,57.0,56.82,56.88,700.0,49.1538,49.3095,49.1538,49.2057,700.0
2020-08-12 10:30:00,56.77,56.78,56.67,56.67,1200.0,49.1105,49.1192,49.024,49.024,1200.0
2020-08-12 10:40:00,56.6,56.64,56.48,56.48,9011.0,48.9635,48.9981,48.8596,48.8596,9011.0
2020-08-12 10:50:00,56.26,56.43,56.24,56.42,1000.0,48.6693,48.8164,48.652,48.8077,1000.0
2020-08-12 11:00:00,56.36,56.5,56.36,56.4,600.0,48.7558,48.8769,48.7558,48.7904,600.0
2020-08-12 11:10:00,56.36,56.36,56.24,56.29,600.0,48.7558,48.7558,48.652,48.6953,600.0
2020-08-12 11:20:00,56.25,56.3,56.18,56.3,1500.0,48.6607,48.7039,48.6001,48.7039,1500.0
2020-08-12 11:30:00,56.33,56.34,56.28,56.32,700.0,48.7299,48.7385,48.6866,48.7212,700.0
2020-08-12 11:40:00,56.26,56.26,56.2,56.23,584.0,48.6693,48.6693,48.6174,48.6434,584.0
2020-08-12 11:50:00,56.25,56.29,56.22,56.28,1100.0,48.6607,48.6953,48.6347,48.6866,1100.0
2020-08-12 12:00:00,56.32,56.6,56.32,56.59,2324.0,48.7212,48.9635,48.7212,48.9548,2324.0
2020-08-12 12:10:00,56.65,56.86,56.65,56.8,1900.0,49.0067,49.1884,49.0067,49.1365,1900.0
2020-08-12 12:20:00,56.55,56.55,56.53,56.53,200.0,48.9202,48.9202,48.9029,48.9029,200.0
2020-08-12 12:30:00,56.55,56.55,56.38,56.45,700.0,48.9202,48.9202,48.7731,48.8337,700.0
2020-08-12 12:40:00,56.45,56.47,56.23,56.23,3986.0,48.8337,48.851,48.6434,48.6434,3986.0
2020-08-12 12:50:00,56.24,56.32,56.2,56.26,778.0,48.652,48.7212,48.6174,48.6693,778.0
2020-08-12 13:00:00,56.32,56.33,56.26,56.26,500.0,48.7212,48.7299,48.6693,48.6693,500.0
2020-08-12 13:10:00,56.14,56.18,56.0,56.04,2400.0,48.5655,48.6001,48.4444,48.479,2400.0
2020-08-12 13:20:00,56.09,56.14,56.09,56.14,300.0,48.5223,48.5655,48.5223,48.5655,300.0
2020-08-12 13:30:00,56.21,56.3,56.21,56.26,300.0,48.6261,48.7039,48.6261,48.6693,300.0
2020-08-12 13:40:00,56.32,56.32,56.28,56.29,400.0,48.7212,48.7212,48.6866,48.6953,400.0
2020-08-12 13:50:00,56.41,56.42,56.41,56.41,300.0,48.7991,48.8077,48.7991,48.7991,300.0
2020-08-12 14:00:00,56.41,56.41,56.41,56.41,0.0,48.7991,48.7991,48.7991,48.7991,0.0
2020-08-12 14:10:00,56.45,56.45,56.42,56.43,388.0,48.8337,48.8337,48.8077,48.8164,388.0
2020-08-12 14:20:00,56.51,56.51,56.47,56.48,701.0,48.8856,48.8856,48.851,48.8596,701.0
2020-08-12 14:30:00,56.44,56.44,56.37,56.43,500.0,48.825,48.825,48.7645,48.8164,500.0
2020-08-12 14:40:00,56.43,56.56,56.43,56.56,819.0,48.8164,48.9289,48.8164,48.9289,819.0
2020-08-12 14:50:00,56.6,56.68,56.6,56.68,850.0,48.9635,49.0327,48.9635,49.0327,850.0
2020-08-12 15:00:00,56.63,56.68,56.63,56.64,1002.0,48.9894,49.0327,48.9894,48.9981,1002.0
2020-08-12 15:10:00,56.66,56.75,56.66,56.71,1500.0,49.0154,49.0932,49.0154,49.0586,1500.0
2020-08-12 15:20:00,56.75,56.78,56.68,56.78,1305.0,49.0932,49.1192,49.0327,49.1192,1305.0
2020-08-12 15:30:00,56.78,56.78,56.59,56.64,2681.0,49.1192,49.1192,48.9548,48.9981,2681.0
2020-08-12 15:40:00,56.75,56.81,56.71,56.74,3520.0,49.0932,49.1451,49.0586,49.0846,3520.0
2020-08-12 15:50:00,56.74,56.93,56.68,56.92,15712.0,49.0846,49.2489,49.0327,49.2403,15712.0
2020-08-13 09:30:00,56.5,56.86,56.5,56.86,1454.0,48.8769,49.1884,48.8769,49.1884,1454.0
2020-08-13 09:40:00,57.0,57.09,56.92,57.09,662.0,49.3095,49.3873,49.2403,49.3873,662.0
2020-08-13 09:50:00,57.16,57.41,57.16,57.37,2153.0,49.4479,49.6642,49.4479,49.6296,2153.0
2020-08-13 10:00:00,57.53,57.55,57.18,57.33,1200.0,49.768,49.7853,49.4652,49.595,1200.0
2020-08-13 10:10:00,57.13,57.13,56.89,57.06,1500.0,49.4219,49.4219,49.2143,49.3614,1500.0
2020-08-13 10:20:00,56.99,56.99,56.61,56.61,500.0,49.3008,49.3008,48.9721,48.9721,500.0
2020-08-13 10:30:00,56.48,56.48,56.48,56.48,100.0,48.8596,48.8596,48.8596,48.8596,100.0
2020-08-13 10:40:00,56.36,56.63,56.36,56.63,1300.0,48.7558,48.9894,48.7558,48.9894,1300.0
2020-08-13 10:50:00,56.55,56.55,56.41,56.43,600.0,48.9202,48.9202,48.7991,48.8164,600.0
2020-08-13 11:00:00,56.35,56.42,56.32,56.36,600.0,48.7472,48.8077,48.7212,48.7558,600.0
2020-08-13 11:10:00,56.39,56.6,56.39,56.6,500.0,48.7818,48.9635,48.7818,48.9635,500.0
2020-08-13 11:20:00,56.45,56.45,56.26,56.38,970.0,48.8337,48.8337,48.6693,48.7731,970.0
2020-08-13 11:30:00,56.25,56.31,56.09,56.09,900.0,48.6607,48.7126,48.5223,48.5223,900.0
2020-08-13 11:40:00,56.17,56.25,56.11,56.11,950.0,48.5915,48.6607,48.5396,48.5396,950.0
2020-08-13 11:50:00,56.15,56.24,56.13,56.24,500.0,48.5742,48.652,48.5569,48.652,500.0
2020-08-13 12:00:00,56.2,56.26,56.2,56.26,800.0,48.6174,48.6693,48.6174,48.6693,800.0
2020-08-13 12:10:00,56.22,56.22,56.1,56.1,1871.0,48.6347,48.6347,48.5309,48.5309,1871.0
2020-08-13 12:20:00,56.01,56.12,56.01,56.1,600.0,48.4531,48.5482,48.4531,48.5309,600.0
2020-08-13 12:30:00,56.12,56.12,56.01,56.01,430.0,48.5482,48.5482,48.4531,48.4531,430.0
2020-08-13 12:40:00,56.05,56.1,56.05,56.1,887.0,48.4877,48.5309,48.4877,48.5309,887.0
2020-08-13 12:50:00,56.28,56.3,56.28,56.3,1086.0,48.6866,48.7039,48.6866,48.7039,1086.0
2020-08-13 13:00:00,56.34,56.4,56.32,56.39,898.0,48.7385,48.7904,48.7212,48.7818,898.0
2020-08-13 13:10:00,56.41,56.47,56.38,56.47,715.0,48.7991,48.851,48.7731,48.851,715.0
2020-08-13 13:20:00,56.46,56.56,56.44,56.46,1655.0,48.8423,48.9289,48.825,48.8423,1655.0
2020-08-13 13:30:00,56.38,56.38,56.22,56.26,836.0,48.7731,48.7731,48.6347,48.6693,836.0
2020-08-13 13:40:00,56.28,56.38,56.24,56.38,1238.0,48.6866,48.7731,48.652,48.7731,1238.0
2020-08-13 13:50:00,56.32,56.32,56.32,56.32,100.0,48.7212,48.7212,48.7212,48.7212,100.0
2020-08-13 14:00:00,56.22,56.26,56.22,56.26,300.0,48.6347,48.6693,48.6347,48.6693,300.0
2020-08-13 14:10:00,56.26,56.33,56.22,56.22,1105.0,48.6693,48.7299,48.6347,48.6347,1105.0
2020-08-13 14:20:00,56.22,56.22,56.05,56.12,1041.0,48.6347,48.6347,48.4877,48.5482,1041.0
2020-08-13 14:30:00,56.02,56.09,55.93,55.93,900.0,48.4617,48.5223,48.3839,48.3839,900.0
2020-08-13 14:40:00,55.94,55.99,55.89,55.94,2537.0,48.3925,48.4358,48.3493,48.3925,2537.0
2020-08-13 14:50:00,55.9,55.91,55.85,55.9,1000.0,48.3579,48.3666,48.3146,48.3579,1000.0
2020-08-13 15:00:00,55.93,55.93,55.69,55.69,2501.0,48.3839,48.3839,48.1762,48.1762,2501.0
2020-08-13 15:10:00,55.65,55.8,55.65,55.73,2190.0,48.1416,48.2714,48.1416,48.2108,2190.0
2020-08-13 15:20:00,55.83,55.96,55.83,55.9,1363.0,48.2973,48.4098,48.2973,48.3579,1363.0
2020-08-13 15:30:00,55.9,55.99,55.86,55.86,1595.0,48.3579,48.4358,48.3233,48.3233,1595.0
2020-08-13 15:40:00,55.85,55.9,55.73,55.8,3109.0,48.3146,48.3579,48.2108,48.2714,3109.0
2020-08-13 15:50:00,55.82,56.11,55.79,56.0,16680.0,48.2887,48.5396,48.2627,48.4444,16680.0
2020-08-14 09:30:00,56.16,56.19,55.67,55.78,2339.0,48.5828,48.6088,48.1589,48.2541,2339.0
2020-08-14 09:40:00,55.78,55.83,55.65,55.67,1600.0,48.2541,48.2973,48.1416,48.1589,1600.0
2020-08-14 09:50:00,55.85,56.06,55.62,56.06,1373.0,48.3146,48.4963,48.1157,48.4963,1373.0
2020-08-14 10:00:00,56.01,56.01,56.01,56.01,100.0,48.4531,48.4531,48.4531,48.4531,100.0
2020-08-14 10:10:00,56.13,56.47,56.1,56.47,1500.0,48.5569,48.851,48.5309,48.851,1500.0
2020-08-14 10:20:00,56.47,56.57,56.41,56.57,817.0,48.851,48.9375,48.7991,48.9375,817.0
2020-08-14 10:30:00,56.81,56.82,56.74,56.76,1223.0,49.1451,49.1538,49.0846,49.1019,1223.0
2020-08-14 10:40:00,56.71,56.71,56.62,56.62,600.0,49.0586,49.0586,48.9808,48.9808,600.0
2020-08-14 10:50:00,56.59,56.72,56.56,56.69,1800.0,48.9548,49.0673,48.9289,49.0413,1800.0
2020-08-14 11:00:00,56.67,56.75,56.63,56.63,800.0,49.024,49.0932,48.9894,48.9894,800.0
2020-08-14 11:10:00,56.64,56.87,56.64,56.87,2019.0,48.9981,49.197,48.9981,49.197,2019.0
2020-08-14 11:20:00,56.84,56.84,56.73,56.75,1300.0,49.1711,49.1711,49.0759,49.0932,1300.0
2020-08-14 11:30:00,56.79,56.79,56.7,56.72,1450.0,49.1278,49.1278,49.05,49.0673,1450.0
2020-08-14 11:40:00,56.71,56.85,56.7,56.82,2000.0,49.0586,49.1797,49.05,49.1538,2000.0
2020-08-14 11:50:00,56.88,56.88,56.88,56.88,200.0,49.2057,49.2057,49.2057,49.2057,200.0
2020-08-14 12:00:00,56.95,56.99,56.94,56.96,700.0,49.2662,49.3008,49.2576,49.2749,700.0
2020-08-14 12:10:00,56.96,56.96,56.82,56.82,700.0,49.2749,49.2749,49.1538,49.1538,700.0
2020-08-14 12:20:00,56.8,56.81,56.73,56.73,800.0,49.1365,49.1451,49.0759,49.0759,800.0
2020-08-14 12:30:00,56.75,56.88,56.75,56.85,800.0,49.0932,49.2057,49.0932,49.1797,800.0
2020-08-14 12:40:00,56.85,56.85,56.78,56.83,500.0,49.1797,49.1797,49.1192,49.1624,500.0
2020-08-14 12:50:00,56.84,56.92,56.79,56.92,3696.0,49.1711,49.2403,49.1278,49.2403,3696.0
2020-08-14 13:00:00,57.06,57.06,57.0,57.0,400.0,49.3614,49.3614,49.3095,49.3095,400.0
2020-08-14 13:10:00,57.0,57.2,57.0,57.2,2100.0,49.3095,49.4825,49.3095,49.4825,2100.0
2020-08-14 13:20:00,57.17,57.2,57.15,57.2,800.0,49.4566,49.4825,49.4392,49.4825,800.0
2020-08-14 13:30:00,57.3,57.38,57.25,57.37,3400.0,49.569,49.6382,49.5258,49.6296,3400.0
2020-08-14 13:40:00,57.37,57.58,57.35,57.56,5255.0,49.6296,49.8112,49.6123,49.7939,5255.0
2020-08-14 13:50:00,57.55,57.72,57.54,57.54,2500.0,49.7853,49.9323,49.7766,49.7766,2500.0
2020-08-14 14:00:00,57.55,57.67,57.51,57.67,6037.0,49.7853,49.8891,49.7507,49.8891,6037.0
2020-08-14 14:10:00,57.69,57.75,57.62,57.7,4882.0,49.9064,49.9583,49.8458,49.915,4882.0
2020-08-14 14:20:00,57.69,57.71,57.63,57.67,5882.0,49.9064,49.9237,49.8545,49.8891,5882.0
2020-08-14 14:30:00,57.67,57.7,57.57,57.64,4450.0,49.8891,49.915,49.8026,49.8631,4450.0
2020-08-14 14:40:00,57.62,57.63,57.43,57.45,5824.0,49.8458,49.8545,49.6815,49.6988,5824.0
2020-08-14 14:50:00,57.48,57.5,57.4,57.48,5133.0,49.7247,49.742,49.6555,49.7247,5133.0
2020-08-14 15:00:00,57.46,57.5,57.39,57.5,4864.0,49.7074,49.742,49.6469,49.742,4864.0
2020-08-14 15:10:00,57.37,57.37,57.13,57.13,6586.0,49.6296,49.6296,49.4219,49.4219,6586.0
2020-08-14 15:20:00,57.13,57.14,57.01,57.06,3598.0,49.4219,49.4306,49.3181,49.3614,3598.0
2020-08-14 15:30:00,57.05,57.09,56.86,56.89,4400.0,49.3527,49.3873,49.1884,49.2143,4400.0
2020-08-14 15:40:00,56.88,56.89,56.71,56.71,4828.0,49.2057,49.2143,49.0586,49.0586,4828.0
2020-08-14 15:50:00,56.69,56.89,56.69,56.75,8563.0,49.0413,49.2143,49.0413,49.0932,8563.0
2020-08-17 09:30:00,56.37,56.37,55.7,55.75,16416.0,49.2959,49.2959,48.7099,48.7537,16416.0
2020-08-17 09:40:00,55.66,56.02,55.58,55.9,3161.0,48.675,48.9898,48.605,48.8848,3161.0
2020-08-17 09:50:00,55.89,55.9,55.57,55.63,8835.0,48.8761,48.8848,48.5963,48.6487,8835.0
2020-08-17 10:00:00,55.63,55.77,55.49,55.53,4571.0,48.6487,48.7712,48.5263,48.5613,4571.0
2020-08-17 10:10:00,55.49,55.75,55.49,55.74,1600.0,48.5263,48.7537,48.5263,48.7449,1600.0
2020-08-17 10:20:00,55.79,56.06,55.79,55.95,900.0,48.7886,49.0248,48.7886,48.9286,900.0
2020-08-17 10:30:00,55.82,56.06,55.82,56.03,1076.0,48.8149,49.0248,48.8149,48.9985,1076.0
2020-08-17 10:40:00,56.01,56.18,56.01,56.11,1407.0,48.981,49.1297,48.981,49.0685,1407.0
2020-08-17 10:50:00,56.08,56.11,56.01,56.01,1033.0,49.0423,49.0685,48.981,48.981,1033.0
2020-08-17 11:00:00,55.95,55.95,55.81,55.86,3284.0,48.9286,48.9286,48.8061,48.8499,3284.0
2020-08-17 11:10:00,55.87,55.99,55.87,55.89,800.0,48.8586,48.9636,48.8586,48.8761,800.0
2020-08-17 11:20:00,55.87,55.87,55.76,55.81,1600.0,48.8586,48.8586,48.7624,48.8061,1600.0
2020-08-17 11:30:00,55.69,55.75,55.66,55.75,1204.0,48.7012,48.7537,48.675,48.7537,1204.0
2020-08-17 11:40:00,55.79,55.81,55.79,55.81,300.0,48.7886,48.8061,48.7886,48.8061,300.0
2020-08-17 11:50:00,55.76,55.84,55.76,55.83,600.0,48.7624,48.8324,48.7624,48.8236,600.0
2020-08-17 12:00:00,55.84,55.84,55.81,55.81,200.0,48.8324,48.8324,48.8061,48.8061,200.0
2020-08-17 12:10:00,55.8,55.81,55.8,55.8,300.0,48.7974,48.8061,48.7974,48.7974,300.0
2020-08-17 12:20:00,55.72,55.75,55.72,55.75,200.0,48.7274,48.7537,48.7274,48.7537,200.0
2020-08-17 12:30:00,55.82,55.9,55.82,55.9,283.0,48.8149,48.8848,48.8149,48.8848,283.0
2020-08-17 12:40:00,55.87,55.94,55.87,55.94,300.0,48.8586,48.9198,48.8586,48.9198,300.0
2020-08-17 12:50:00,56.03,56.19,56.02,56.16,3400.0,48.9985,49.1385,48.9898,49.1122,3400.0
2020-08-17 13:00:00,56.08,56.08,55.93,55.93,900.0,49.0423,49.0423,48.9111,48.9111,900.0
2020-08-17 13:10:00,55.95,55.97,55.91,55.91,1400.0,48.9286,48.9461,48.8936,48.8936,1400.0
2020-08-17 13:20:00,55.83,55.83,55.81,55.81,598.0,48.8236,48.8236,48.8061,48.8061,598.0
2020-08-17 13:30:00,55.81,55.81,55.76,55.76,300.0,48.8061,48.8061,48.7624,48.7624,300.0
2020-08-17 13:40:00,55.77,55.86,55.77,55.86,200.0,48.7712,48.8499,48.7712,48.8499,200.0
2020-08-17 13:50:00,56.11,56.13,56.11,56.12,400.0,49.0685,49.086,49.0685,49.0772,400.0
2020-08-17 14:00:00,55.96,56.0,55.91,55.91,400.0,48.9373,48.9723,48.8936,48.8936,400.0
2020-08-17 14:10:00,55.86,55.97,55.86,55.94,500.0,48.8499,48.9461,48.8499,48.9198,500.0
2020-08-17 14:20:00,55.93,55.93,55.79,55.81,1776.0,48.9111,48.9111,48.7886,48.8061,1776.0
2020-08-17 14:30:00,55.77,55.82,55.76,55.79,900.0,48.7712,48.8149,48.7624,48.7886,900.0
2020-08-17 14:40:00,55.82,55.86,55.79,55.86,400.0,48.8149,48.8499,48.7886,48.8499,400.0
2020-08-17 14:50:00,55.91,55.91,55.72,55.72,976.0,48.8936,48.8936,48.7274,48.7274,976.0
2020-08-17 15:00:00,55.87,55.97,55.87,55.97,2942.0,48.8586,48.9461,48.8586,48.9461,2942.0
2020-08-17 15:10:00,55.96,56.01,55.91,56.0,2899.0,48.9373,48.981,48.8936,48.9723,2899.0
2020-08-17 15:20:00,56.03,56.03,55.93,55.93,5057.0,48.9985,48.9985,48.9111,48.9111,5057.0
2020-08-17 15:30:00,55.98,56.03,55.95,55.98,3673.0,48.9548,48.9985,48.9286,48.9548,3673.0
2020-08-17 15:40:00,56.01,56.02,55.84,55.87,4173.0,48.981,48.9898,48.8324,48.8586,4173.0
2020-08-17 15:50:00,55.84,55.97,55.74,55.97,13627.0,48.8324,48.9461,48.7449,48.9461,13627.0
2020-08-18 09:30:00,55.64,55.64,55.49,55.49,600.0,48.6575,48.6575,48.5263,48.5263,600.0
2020-08-18 09:40:00,55.45,55.59,55.44,55.51,886.0,48.4913,48.6137,48.4826,48.5438,886.0
2020-08-18 09:50:00,55.32,55.5,55.32,55.44,1000.0,48.3776,48.535,48.3776,48.4826,1000.0
2020-08-18 10:00:00,55.28,55.38,55.19,55.38,500.0,48.3427,48.4301,48.2639,48.4301,500.0
2020-08-18 10:10:00,55.14,55.14,54.9,54.98,2054.0,48.2202,48.2202,48.0103,48.0803,2054.0
2020-08-18 10:20:00,55.03,55.03,54.75,54.81,2171.0,48.124,48.124,47.8792,47.9316,2171.0
2020-08-18 10:30:00,54.8,54.8,54.59,54.8,1300.0,47.9229,47.9229,47.7392,47.9229,1300.0
2020-08-18 10:40:00,54.8,54.8,54.58,54.58,1500.0,47.9229,47.9229,47.7305,47.7305,1500.0
2020-08-18 10:50:00,54.61,54.78,54.61,54.78,1000.0,47.7567,47.9054,47.7567,47.9054,1000.0
2020-08-18 11:00:00,54.78,54.78,54.64,54.64,500.0,47.9054,47.9054,47.783,47.783,500.0
2020-08-18 11:10:00,54.71,54.93,54.71,54.89,800.0,47.8442,48.0366,47.8442,48.0016,800.0
2020-08-18 11:20:00,54.95,54.95,54.91,54.91,300.0,48.0541,48.0541,48.0191,48.0191,300.0
2020-08-18 11:30:00,54.81,54.81,54.59,54.59,685.0,47.9316,47.9316,47.7392,47.7392,685.0
2020-08-18 11:40:00,54.63,54.75,54.62,54.74,1566.0,47.7742,47.8792,47.7655,47.8704,1566.0
2020-08-18 11:50:00,54.66,54.7,54.65,54.7,2100.0,47.8005,47.8354,47.7917,47.8354,2100.0
2020-08-18 12:00:00,54.72,54.72,54.64,54.64,1500.0,47.8529,47.8529,47.783,47.783,1500.0
2020-08-18 12:10:00,54.63,54.65,54.61,54.62,800.0,47.7742,47.7917,47.7567,47.7655,800.0
2020-08-18 12:20:00,54.67,54.72,54.65,54.68,800.0,47.8092,47.8529,47.7917,47.8179,800.0
2020-08-18 12:30:00,54.73,54.73,54.62,54.65,900.0,47.8617,47.8617,47.7655,47.7917,900.0
2020-08-18 12:40:00,54.65,54.8,54.65,54.77,2196.0,47.7917,47.9229,47.7917,47.8967,2196.0
2020-08-18 12:50:00,54.77,54.85,54.77,54.85,300.0,47.8967,47.9666,47.8967,47.9666,300.0
2020-08-18 13:00:00,54.87,54.88,54.85,54.85,400.0,47.9841,47.9929,47.9666,47.9666,400.0
2020-08-18 13:10:00,54.79,54.79,54.75,54.75,432.0,47.9141,47.9141,47.8792,47.8792,432.0
2020-08-18 13:20:00,54.8,54.83,54.8,54.82,500.0,47.9229,47.9491,47.9229,47.9404,500.0
2020-08-18 13:30:00,54.8,54.82,54.8,54.82,300.0,47.9229,47.9404,47.9229,47.9404,300.0
2020-08-18 13:40:00,54.96,54.97,54.9,54.93,16002.0,48.0628,48.0716,48.0103,48.0366,16002.0
2020-08-18 13:50:00,54.93,55.04,54.9,55.04,18587.0,48.0366,48.1328,48.0103,48.1328,18587.0
2020-08-18 14:00:00,55.06,55.12,55.02,55.11,1000.0,48.1503,48.2027,48.1153,48.194,1000.0
2020-08-18 14:10:00,55.14,55.21,55.14,55.19,1384.0,48.2202,48.2814,48.2202,48.2639,1384.0
2020-08-18 14:20:00,55.13,55.16,55.11,55.15,799.0,48.2115,48.2377,48.194,48.229,799.0
2020-08-18 14:30:00,55.17,55.23,55.16,55.17,2538.0,48.2465,48.2989,48.2377,48.2465,2538.0
2020-08-18 14:40:00,55.19,55.19,55.14,55.15,1200.0,48.2639,48.2639,48.2202,48.229,1200.0
2020-08-18 14:50:00,55.21,55.25,55.21,55.24,4321.0,48.2814,48.3164,48.2814,48.3077,4321.0
2020-08-18 15:00:00,55.22,55.22,55.11,55.11,2000.0,48.2902,48.2902,48.194,48.194,2000.0
2020-08-18 15:10:00,55.1,55.15,55.03,55.04,1673.0,48.1852,48.229,48.124,48.1328,1673.0
2020-08-18 15:20:00,55.1,55.16,55.08,55.09,2600.0,48.1852,48.2377,48.1678,48.1765,2600.0
2020-08-18 15:30:00,55.09,55.14,55.03,55.03,2100.0,48.1765,48.2202,48.124,48.124,2100.0
2020-08-18 15:40:00,55.1,55.13,55.01,55.03,2600.0,48.1852,48.2115,48.1065,48.124,2600.0
2020-08-18 15:50:00,55.04,55.06,54.86,54.94,11127.0,48.1328,48.1503,47.9754,48.0453,11127.0
2020-08-19 09:30:00,55.06,55.06,54.65,54.65,1200.0,48.1503,48.1503,47.7917,47.7917,1200.0
2020-08-19 09:40:00,54.65,55.15,54.65,55.11,900.0,47.7917,48.229,47.7917,48.194,900.0
2020-08-19 09:50:00,55.16,55.3,55.16,55.29,1900.0,48.2377,48.3601,48.2377,48.3514,1900.0
2020-08-19 10:00:00,54.99,54.99,54.92,54.92,300.0,48.089,48.089,48.0278,48.0278,300.0
2020-08-19 10:10:00,54.86,54.88,54.55,54.55,1319.0,47.9754,47.9929,47.7043,47.7043,1319.0
2020-08-19 10:20:00,54.52,54.63,54.42,54.63,2278.0,47.678,47.7742,47.5906,47.7742,2278.0
2020-08-19 10:30:00,54.58,54.58,54.34,54.34,700.0,47.7305,47.7305,47.5206,47.5206,700.0
2020-08-19 10:40:00,54.39,54.5,54.39,54.48,300.0,47.5643,47.6605,47.5643,47.643,300.0
2020-08-19 10:50:00,54.42,54.42,54.3,54.3,1500.0,47.5906,47.5906,47.4856,47.4856,1500.0
2020-08-19 11:00:00,54.32,54.42,54.2,54.42,700.0,47.5031,47.5906,47.3982,47.5906,700.0
2020-08-19 11:10:00,54.39,54.42,54.39,54.39,400.0,47.5643,47.5906,47.5643,47.5643,400.0
2020-08-19 11:20:00,54.35,54.46,54.35,54.46,561.0,47.5294,47.6256,47.5294,47.6256,561.0
2020-08-19 11:30:00,54.47,54.54,54.47,54.53,300.0,47.6343,47.6955,47.6343,47.6868,300.0
2020-08-19 11:40:00,54.48,54.51,54.45,54.45,400.0,47.643,47.6693,47.6168,47.6168,400.0
2020-08-19 11:50:00,54.39,54.39,54.31,54.31,300.0,47.5643,47.5643,47.4944,47.4944,300.0
2020-08-19 12:00:00,54.3,54.31,54.2,54.23,600.0,47.4856,47.4944,47.3982,47.4244,600.0
2020-08-19 12:10:00,54.22,54.38,54.22,54.38,400.0,47.4157,47.5556,47.4157,47.5556,400.0
2020-08-19 12:20:00,54.4,54.4,54.3,54.3,1500.0,47.5731,47.5731,47.4856,47.4856,1500.0
2020-08-19 12:30:00,54.3,54.33,54.27,54.33,2500.0,47.4856,47.5119,47.4594,47.5119,2500.0
2020-08-19 12:40:00,54.37,54.39,54.26,54.3,3500.0,47.5469,47.5643,47.4507,47.4856,3500.0
2020-08-19 12:50:00,54.21,54.24,54.21,54.24,400.0,47.4069,47.4332,47.4069,47.4332,400.0
2020-08-19 13:00:00,54.24,54.36,54.24,54.36,310.0,47.4332,47.5381,47.4332,47.5381,310.0
2020-08-19 13:10:00,54.4,54.4,54.38,54.38,200.0,47.5731,47.5731,47.5556,47.5556,200.0
2020-08-19 13:20:00,54.38,54.39,54.36,54.39,900.0,47.5556,47.5643,47.5381,47.5643,900.0
2020-08-19 13:30:00,54.39,54.4,54.38,54.38,300.0,47.5643,47.5731,47.5556,47.5556,300.0
2020-08-19 13:40:00,54.39,54.39,54.39,54.39,100.0,47.5643,47.5643,47.5643,47.5643,100.0
2020-08-19 13:50:00,54.42,54.45,54.42,54.45,200.0,47.5906,47.6168,47.5906,47.6168,200.0
2020-08-19 14:00:00,54.43,54.43,54.34,54.34,600.0,47.5993,47.5993,47.5206,47.5206,600.0
2020-08-19 14:10:00,54.4,54.4,54.31,54.33,1930.0,47.5731,47.5731,47.4944,47.5119,1930.0
2020-08-19 14:20:00,54.3,54.4,54.3,54.3,2100.0,47.4856,47.5731,47.4856,47.4856,2100.0
2020-08-19 14:30:00,54.28,54.37,54.27,54.3,600.0,47.4681,47.5469,47.4594,47.4856,600.0
2020-08-19 14:40:00,54.32,54.32,54.21,54.28,1397.0,47.5031,47.5031,47.4069,47.4681,1397.0
2020-08-19 14:50:00,54.31,54.31,54.2,54.22,1450.0,47.4944,47.4944,47.3982,47.4157,1450.0
2020-08-19 15:00:00,54.23,54.29,54.21,54.21,1200.0,47.4244,47.4769,47.4069,47.4069,1200.0
2020-08-19 15:10:00,54.23,54.23,54.16,54.16,4070.0,47.4244,47.4244,47.3632,47.3632,4070.0
2020-08-19 15:20:00,54.16,54.2,54.13,54.17,3400.0,47.3632,47.3982,47.337,47.372,3400.0
2020-08-19 15:30:00,54.25,54.28,54.19,54.2,3754.0,47.4419,47.4681,47.3894,47.3982,3754.0
2020-08-19 15:40:00,54.21,54.21,53.96,53.96,7891.0,47.4069,47.4069,47.1883,47.1883,7891.0
2020-08-19 15:50:00,54.06,54.18,53.8,53.92,22263.0,47.2758,47.3807,47.0484,47.1533,22263.0
2020-08-20 09:30:00,53.13,54.12,53.07,54.12,2400.0,46.4625,47.3282,46.41,47.3282,2400.0
2020-08-20 09:40:00,54.25,54.55,54.25,54.38,600.0,47.4419,47.7043,47.4419,47.5556,600.0
2020-08-20 09:50:00,54.56,54.78,54.51,54.7,2100.0,47.713,47.9054,47.6693,47.8354,2100.0
2020-08-20 10:00:00,54.54,55.14,54.54,55.14,1600.0,47.6955,48.2202,47.6955,48.2202,1600.0
2020-08-20 10:10:00,55.07,55.42,55.07,55.42,1767.0,48.159,48.4651,48.159,48.4651,1767.0
2020-08-20 10:20:00,55.48,55.52,55.2,55.23,3600.0,48.5176,48.5525,48.2727,48.2989,3600.0
2020-08-20 10:30:00,55.17,55.18,55.05,55.18,1100.0,48.2465,48.2552,48.1415,48.2552,1100.0
2020-08-20 10:40:00,55.08,55.08,55.02,55.08,600.0,48.1678,48.1678,48.1153,48.1678,600.0
2020-08-20 10:50:00,55.23,55.23,55.21,55.23,400.0,48.2989,48.2989,48.2814,48.2989,400.0
2020-08-20 11:00:00,55.38,55.58,55.33,55.54,2201.0,48.4301,48.605,48.3864,48.57,2201.0
2020-08-20 11:10:00,55.59,55.62,55.55,55.55,1100.0,48.6137,48.64,48.5788,48.5788,1100.0
2020-08-20 11:20:00,55.66,55.66,55.53,55.58,1500.0,48.675,48.675,48.5613,48.605,1500.0
2020-08-20 11:30:00,55.53,55.7,55.53,55.67,800.0,48.5613,48.7099,48.5613,48.6837,800.0
2020-08-20 11:40:00,55.56,55.68,55.56,55.68,1000.0,48.5875,48.6925,48.5875,48.6925,1000.0
2020-08-20 11:50:00,55.6,55.61,55.45,55.49,2863.0,48.6225,48.6312,48.4913,48.5263,2863.0
2020-08-20 12:00:00,55.48,55.51,55.46,55.47,900.0,48.5176,48.5438,48.5001,48.5088,900.0
2020-08-20 12:10:00,55.31,55.32,55.25,55.32,500.0,48.3689,48.3776,48.3164,48.3776,500.0
2020-08-20 12:20:00,55.3,55.32,55.3,55.32,200.0,48.3601,48.3776,48.3601,48.3776,200.0
2020-08-20 12:30:00,55.31,55.32,55.3,55.3,500.0,48.3689,48.3776,48.3601,48.3601,500.0
2020-08-20 12:40:00,55.26,55.26,55.2,55.21,3600.0,48.3252,48.3252,48.2727,48.2814,3600.0
2020-08-20 12:50:00,55.2,55.2,55.05,55.05,500.0,48.2727,48.2727,48.1415,48.1415,500.0
2020-08-20 13:00:00,55.03,55.06,54.99,55.03,10408.0,48.124,48.1503,48.089,48.124,10408.0
2020-08-20 13:10:00,55.06,55.13,55.06,55.12,400.0,48.1503,48.2115,48.1503,48.2027,400.0
2020-08-20 13:20:00,55.09,55.25,55.09,55.22,400.0,48.1765,48.3164,48.1765,48.2902,400.0
2020-08-20 13:30:00,55.18,55.21,55.18,55.2,400.0,48.2552,48.2814,48.2552,48.2727,400.0
2020-08-20 13:40:00,55.22,55.22,55.2,55.2,5490.0,48.2902,48.2902,48.2727,48.2727,5490.0
2020-08-20 13:50:00,55.13,55.15,55.02,55.03,1355.0,48.2115,48.229,48.1153,48.124,1355.0
2020-08-20 14:00:00,55.08,55.24,55.08,55.24,600.0,48.1678,48.3077,48.1678,48.3077,600.0
2020-08-20 14:10:00,55.23,55.41,55.23,55.41,800.0,48.2989,48.4563,48.2989,48.4563,800.0
2020-08-20 14:20:00,55.34,55.34,55.22,55.22,7112.0,48.3951,48.3951,48.2902,48.2902,7112.0
2020-08-20 14:30:00,55.29,55.35,55.29,55.3,1600.0,48.3514,48.4039,48.3514,48.3601,1600.0
2020-08-20 14:40:00,55.35,55.41,55.3,55.33,3200.0,48.4039,48.4563,48.3601,48.3864,3200.0
2020-08-20 14:50:00,55.33,55.4,55.33,55.38,3841.0,48.3864,48.4476,48.3864,48.4301,3841.0
2020-08-20 15:00:00,55.37,55.43,55.35,55.42,2800.0,48.4214,48.4738,48.4039,48.4651,2800.0
2020-08-20 15:10:00,55.3,55.3,55.19,55.2,2100.0,48.3601,48.3601,48.2639,48.2727,2100.0
2020-08-20 15:20:00,55.14,55.22,55.1,55.11,1365.0,48.2202,48.2902,48.1852,48.194,1365.0
2020-08-20 15:30:00,55.02,55.02,54.96,54.98,2448.0,48.1153,48.1153,48.0628,48.0803,2448.0
2020-08-20 15:40:00,54.98,55.16,54.98,55.13,6358.0,48.0803,48.2377,48.0803,48.2115,6358.0
2020-08-20 15:50:00,55.12,55.13,54.98,55.1,10625.0,48.2027,48.2115,48.0803,48.1852,10625.0
2020-08-21 09:30:00,55.3,55.49,55.03,55.03,3213.0,48.3601,48.5263,48.124,48.124,3213.0
2020-08-21 09:40:00,55.37,55.56,55.28,55.56,3452.0,48.4214,48.5875,48.3427,48.5875,3452.0
2020-08-21 09:50:00,55.48,55.49,55.17,55.2,1622.0,48.5176,48.5263,48.2465,48.2727,1622.0
2020-08-21 10:00:00,55.2,55.31,55.09,55.18,1400.0,48.2727,48.3689,48.1765,48.2552,1400.0
2020-08-21 10:10:00,55.28,55.28,54.87,54.87,1121.0,48.3427,48.3427,47.9841,47.9841,1121.0
2020-08-21 10:20:00,54.63,54.82,54.63,54.82,300.0,47.7742,47.9404,47.7742,47.9404,300.0
2020-08-21 10:30:00,54.93,54.95,54.93,54.93,300.0,48.0366,48.0541,48.0366,48.0366,300.0
2020-08-21 10:40:00,55.01,55.01,55.01,55.01,100.0,48.1065,48.1065,48.1065,48.1065,100.0
2020-08-21 10:50:00,54.88,54.94,54.82,54.82,515.0,47.9929,48.0453,47.9404,47.9404,515.0
2020-08-21 11:00:00,54.87,54.87,54.83,54.84,500.0,47.9841,47.9841,47.9491,47.9579,500.0
2020-08-21 11:10:00,54.75,54.88,54.7,54.77,900.0,47.8792,47.9929,47.8354,47.8967,900.0
2020-08-21 11:20:00,54.77,54.83,54.77,54.83,396.0,47.8967,47.9491,47.8967,47.9491,396.0
2020-08-21 11:30:00,54.82,55.13,54.82,55.13,800.0,47.9404,48.2115,47.9404,48.2115,800.0
2020-08-21 11:40:00,55.3,55.39,55.29,55.38,900.0,48.3601,48.4388,48.3514,48.4301,900.0
2020-08-21 11:50:00,55.26,55.28,55.23,55.23,1944.0,48.3252,48.3427,48.2989,48.2989,1944.0
2020-08-21 12:00:00,55.22,55.45,55.22,55.36,3270.0,48.2902,48.4913,48.2902,48.4126,3270.0
2020-08-21 12:10:00,55.3,55.4,55.28,55.39,2814.0,48.3601,48.4476,48.3427,48.4388,2814.0
2020-08-21 12:20:00,55.42,55.42,55.42,55.42,119.0,48.4651,48.4651,48.4651,48.4651,119.0
2020-08-21 12:30:00,55.35,55.35,55.24,55.25,400.0,48.4039,48.4039,48.3077,48.3164,400.0
2020-08-21 12:40:00,55.24,55.37,55.24,55.26,1300.0,48.3077,48.4214,48.3077,48.3252,1300.0
2020-08-21 12:50:00,55.07,55.1,55.07,55.1,300.0,48.159,48.1852,48.159,48.1852,300.0
2020-08-21 13:00:00,55.07,55.19,55.07,55.13,1022.0,48.159,48.2639,48.159,48.2115,1022.0
2020-08-21 13:10:00,55.16,55.44,55.13,55.44,2020.0,48.2377,48.4826,48.2115,48.4826,2020.0
2020-08-21 13:20:00,55.41,55.45,55.32,55.42,1800.0,48.4563,48.4913,48.3776,48.4651,1800.0
2020-08-21 13:30:00,55.42,55.45,55.41,55.44,3301.0,48.4651,48.4913,48.4563,48.4826,3301.0
2020-08-21 13:40:00,55.43,55.47,55.34,55.47,1092.0,48.4738,48.5088,48.3951,48.5088,1092.0
2020-08-21 13:50:00,55.47,55.47,55.39,55.44,2378.0,48.5088,48.5088,48.4388,48.4826,2378.0
2020-08-21 14:00:00,55.4,55.42,55.33,55.37,1554.0,48.4476,48.4651,48.3864,48.4214,1554.0
2020-08-21 14:10:00,55.43,55.51,55.43,55.49,4212.0,48.4738,48.5438,48.4738,48.5263,4212.0
2020-08-21 14:20:00,55.51,55.51,55.43,55.47,1100.0,48.5438,48.5438,48.4738,48.5088,1100.0
2020-08-21 14:30:00,55.58,55.79,55.56,55.76,2674.0,48.605,48.7886,48.5875,48.7624,2674.0
2020-08-21 14:40:00,55.75,55.79,55.71,55.76,5493.0,48.7537,48.7886,48.7187,48.7624,5493.0
2020-08-21 14:50:00,55.78,55.89,55.77,55.87,3552.0,48.7799,48.8761,48.7712,48.8586,3552.0
2020-08-21 15:00:00,55.82,56.0,55.81,56.0,7883.0,48.8149,48.9723,48.8061,48.9723,7883.0
2020-08-21 15:10:00,56.0,56.05,55.96,55.97,9727.0,48.9723,49.016,48.9373,48.9461,9727.0
2020-08-21 15:20:00,55.96,56.02,55.94,55.99,4200.0,48.9373,48.9898,48.9198,48.9636,4200.0
2020-08-21 15:30:00,55.98,56.05,55.94,55.97,9246.0,48.9548,49.016,48.9198,48.9461,9246.0
2020-08-21 15:40:00,55.98,56.05,55.98,56.0,10690.0,48.9548,49.016,48.9548,48.9723,10690.0
2020-08-21 15:50:00,56.01,56.21,56.0,56.13,24590.0,48.981,49.1559,48.9723,49.086,24590.0
2020-08-24 09:30:00,55.89,55.89,55.52,55.52,8431.0,48.8761,48.8761,48.5525,48.5525,8431.0
2020-08-24 09:40:00,55.4,55.63,55.31,55.38,6042.0,48.4476,48.6487,48.3689,48.4301,6042.0
2020-08-24 09:50:00,55.66,55.91,55.64,55.75,4250.0,48.675,48.8936,48.6575,48.7537,4250.0
2020-08-24 10:00:00,55.88,56.39,55.88,56.37,4986.0,48.8674,49.3134,48.8674,49.2959,4986.0
2020-08-24 10:10:00,56.26,56.26,55.92,55.92,5256.0,49.1997,49.1997,48.9023,48.9023,5256.0
2020-08-24 10:20:00,55.92,56.06,55.79,55.83,5253.0,48.9023,49.0248,48.7886,48.8236,5253.0
2020-08-24 10:30:00,55.82,56.06,55.78,56.01,4400.0,48.8149,49.0248,48.7799,48.981,4400.0
2020-08-24 10:40:00,56.0,56.11,55.96,56.06,4405.0,48.9723,49.0685,48.9373,49.0248,4405.0
2020-08-24 10:50:00,56.11,56.24,56.05,56.22,6773.0,49.0685,49.1822,49.016,49.1647,6773.0
2020-08-24 11:00:00,56.1,56.15,55.97,56.08,3920.0,49.0597,49.1035,48.9461,49.0423,3920.0
2020-08-24 11:10:00,56.07,56.09,56.0,56.05,3549.0,49.0335,49.051,48.9723,49.016,3549.0
2020-08-24 11:20:00,56.05,56.18,56.0,56.11,4200.0,49.016,49.1297,48.9723,49.0685,4200.0
2020-08-24 11:30:00,56.1,56.3,56.0,56.3,6651.0,49.0597,49.2346,48.9723,49.2346,6651.0
2020-08-24 11:40:00,56.26,56.3,56.19,56.27,2431.0,49.1997,49.2346,49.1385,49.2084,2431.0
2020-08-24 11:50:00,56.3,56.4,56.19,56.2,6828.0,49.2346,49.3221,49.1385,49.1472,6828.0
2020-08-24 12:00:00,56.25,56.46,56.21,56.45,3627.0,49.1909,49.3746,49.1559,49.3658,3627.0
2020-08-24 12:10:00,56.44,56.57,56.44,56.5,3830.0,49.3571,49.4708,49.3571,49.4095,3830.0
2020-08-24 12:20:00,56.54,56.89,56.54,56.89,2888.0,49.4445,49.7506,49.4445,49.7506,2888.0
2020-08-24 12:30:00,56.87,56.98,56.85,56.95,4156.0,49.7331,49.8293,49.7156,49.8031,4156.0
2020-08-24 12:40:00,56.95,56.95,56.62,56.74,3592.0,49.8031,49.8031,49.5145,49.6194,3592.0
2020-08-24 12:50:00,56.78,56.78,56.64,56.66,3098.0,49.6544,49.6544,49.532,49.5495,3098.0
2020-08-24 13:00:00,56.66,56.68,56.48,56.49,2914.0,49.5495,49.567,49.3921,49.4008,2914.0
2020-08-24 13:10:00,56.53,56.59,56.5,56.58,3208.0,49.4358,49.4883,49.4095,49.4795,3208.0
2020-08-24 13:20:00,56.61,56.75,56.56,56.75,4589.0,49.5057,49.6282,49.462,49.6282,4589.0
2020-08-24 13:30:00,56.7,56.75,56.54,56.55,3383.0,49.5844,49.6282,49.4445,49.4533,3383.0
2020-08-24 13:40:00,56.66,56.75,56.6,56.75,3174.0,49.5495,49.6282,49.497,49.6282,3174.0
2020-08-24 13:50:00,56.75,56.83,56.75,56.76,3786.0,49.6282,49.6981,49.6282,49.6369,3786.0
2020-08-24 14:00:00,56.71,56.75,56.7,56.71,3015.0,49.5932,49.6282,49.5844,49.5932,3015.0
2020-08-24 14:10:00,56.77,56.79,56.69,56.77,3315.0,49.6457,49.6632,49.5757,49.6457,3315.0
2020-08-24 14:20:00,56.75,56.82,56.71,56.71,4117.0,49.6282,49.6894,49.5932,49.5932,4117.0
2020-08-24 14:30:00,56.71,56.8,56.7,56.77,5577.0,49.5932,49.6719,49.5844,49.6457,5577.0
2020-08-24 14:40:00,56.74,56.8,56.72,56.79,4661.0,49.6194,49.6719,49.6019,49.6632,4661.0
2020-08-24 14:50:00,56.79,56.99,56.79,56.98,5677.0,49.6632,49.8381,49.6632,49.8293,5677.0
2020-08-24 15:00:00,56.96,57.06,56.93,57.06,4787.0,49.8118,49.8993,49.7856,49.8993,4787.0
2020-08-24 15:10:00,57.03,57.05,56.91,56.98,5846.0,49.873,49.8905,49.7681,49.8293,5846.0
2020-08-24 15:20:00,57.04,57.15,57.04,57.07,7162.0,49.8818,49.978,49.8818,49.908,7162.0
2020-08-24 15:30:00,57.07,57.22,57.05,57.19,8034.0,49.908,50.0392,49.8905,50.013,8034.0
2020-08-24 15:40:00,57.24,57.32,57.23,57.27,13129.0,50.0567,50.1266,50.0479,50.0829,13129.0
2020-08-24 15:50:00,57.27,57.42,57.21,57.42,28547.0,50.0829,50.2141,50.0304,50.2141,28547.0
2020-08-25 09:30:00,57.42,57.42,56.75,56.8,2000.0,50.2141,50.2141,49.6282,49.6719,2000.0
2020-08-25 09:40:00,56.84,56.84,56.56,56.75,2065.0,49.7069,49.7069,49.462,49.6282,2065.0
2020-08-25 09:50:00,56.89,57.06,56.81,56.81,1500.0,49.7506,49.8993,49.6806,49.6806,1500.0
2020-08-25 10:00:00,56.91,57.02,56.78,56.88,3100.0,49.7681,49.8643,49.6544,49.7419,3100.0
2020-08-25 10:10:00,56.86,57.02,56.78,56.78,1300.0,49.7244,49.8643,49.6544,49.6544,1300.0
2020-08-25 10:20:00,56.64,57.04,56.64,57.04,1300.0,49.532,49.8818,49.532,49.8818,1300.0
2020-08-25 10:30:00,56.95,57.26,56.95,56.99,1000.0,49.8031,50.0742,49.8031,49.8381,1000.0
2020-08-25 10:40:00,57.1,57.2,57.01,57.1,1100.0,49.9343,50.0217,49.8555,49.9343,1100.0
2020-08-25 10:50:00,56.94,57.11,56.83,57.11,723.0,49.7943,49.943,49.6981,49.943,723.0
2020-08-25 11:00:00,57.03,57.03,56.99,57.02,700.0,49.873,49.873,49.8381,49.8643,700.0
2020-08-25 11:10:00,57.18,57.18,56.97,57.02,1700.0,50.0042,50.0042,49.8206,49.8643,1700.0
2020-08-25 11:20:00,56.84,57.16,56.84,57.16,900.0,49.7069,49.9867,49.7069,49.9867,900.0
2020-08-25 11:30:00,57.17,57.2,57.1,57.2,800.0,49.9955,50.0217,49.9343,50.0217,800.0
2020-08-25 11:40:00,57.14,57.19,57.13,57.17,400.0,49.9692,50.013,49.9605,49.9955,400.0
2020-08-25 11:50:00,57.11,57.25,57.11,57.25,700.0,49.943,50.0654,49.943,50.0654,700.0
2020-08-25 12:00:00,57.15,57.2,57.15,57.16,300.0,49.978,50.0217,49.978,49.9867,300.0
2020-08-25 12:10:00,57.17,57.17,57.17,57.17,100.0,49.9955,49.9955,49.9955,49.9955,100.0
2020-08-25 12:20:00,57.34,57.34,57.34,57.34,100.0,50.1441,50.1441,50.1441,50.1441,100.0
2020-08-25 12:30:00,57.31,57.37,57.29,57.35,2500.0,50.1179,50.1704,50.1004,50.1529,2500.0
2020-08-25 12:40:00,57.24,57.24,57.24,57.24,100.0,50.0567,50.0567,50.0567,50.0567,100.0
2020-08-25 12:50:00,57.2,57.21,57.1,57.1,487.0,50.0217,50.0304,49.9343,49.9343,487.0
2020-08-25 13:00:00,57.02,57.02,57.02,57.02,100.0,49.8643,49.8643,49.8643,49.8643,100.0
2020-08-25 13:10:00,57.04,57.12,57.04,57.12,260.0,49.8818,49.9517,49.8818,49.9517,260.0
2020-08-25 13:20:00,57.16,57.16,57.16,57.16,100.0,49.9867,49.9867,49.9867,49.9867,100.0
2020-08-25 13:30:00,57.14,57.21,57.14,57.21,500.0,49.9692,50.0304,49.9692,50.0304,500.0
2020-08-25 13:40:00,57.16,57.22,57.16,57.2,1700.0,49.9867,50.0392,49.9867,50.0217,1700.0
2020-08-25 13:50:00,57.2,57.2,57.18,57.18,300.0,50.0217,50.0217,50.0042,50.0042,300.0
2020-08-25 14:00:00,57.18,57.18,57.1,57.12,800.0,50.0042,50.0042,49.9343,49.9517,800.0
2020-08-25 14:10:00,57.12,57.12,57.04,57.05,400.0,49.9517,49.9517,49.8818,49.8905,400.0
2020-08-25 14:20:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-08-25 14:30:00,57.11,57.11,57.04,57.04,300.0,49.943,49.943,49.8818,49.8818,300.0
2020-08-25 14:40:00,57.14,57.14,57.13,57.14,400.0,49.9692,49.9692,49.9605,49.9692,400.0
2020-08-25 14:50:00,57.09,57.09,57.03,57.03,400.0,49.9255,49.9255,49.873,49.873,400.0
2020-08-25 15:00:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-08-25 15:10:00,57.29,57.35,57.27,57.35,600.0,50.1004,50.1529,50.0829,50.1529,600.0
2020-08-25 15:20:00,57.33,57.49,57.33,57.49,1300.0,50.1354,50.2753,50.1354,50.2753,1300.0
2020-08-25 15:30:00,57.51,57.55,57.43,57.43,2000.0,50.2928,50.3278,50.2228,50.2228,2000.0
2020-08-25 15:40:00,57.37,57.49,57.27,57.48,2300.0,50.1704,50.2753,50.0829,50.2666,2300.0
2020-08-25 15:50:00,57.45,57.6,57.37,57.59,16938.0,50.2403,50.3715,50.1704,50.3628,16938.0
2020-08-26 09:30:00,56.92,56.98,56.33,56.72,3812.0,49.7768,49.8293,49.2609,49.6019,3812.0
2020-08-26 09:40:00,56.81,57.05,56.65,57.05,2350.0,49.6806,49.8905,49.5407,49.8905,2350.0
2020-08-26 09:50:00,57.08,57.19,57.04,57.08,1208.0,49.9168,50.013,49.8818,49.9168,1208.0
2020-08-26 10:00:00,57.14,57.14,57.04,57.04,752.0,49.9692,49.9692,49.8818,49.8818,752.0
2020-08-26 10:10:00,56.99,57.0,56.39,56.39,4728.0,49.8381,49.8468,49.3134,49.3134,4728.0
2020-08-26 10:20:00,56.4,56.42,56.2,56.2,539.0,49.3221,49.3396,49.1472,49.1472,539.0
2020-08-26 10:30:00,56.18,56.18,56.1,56.1,520.0,49.1297,49.1297,49.0597,49.0597,520.0
2020-08-26 10:40:00,56.06,56.08,55.98,55.98,2579.0,49.0248,49.0423,48.9548,48.9548,2579.0
2020-08-26 10:50:00,55.88,55.98,55.85,55.96,636.0,48.8674,48.9548,48.8411,48.9373,636.0
2020-08-26 11:00:00,55.77,56.06,55.77,56.02,1211.0,48.7712,49.0248,48.7712,48.9898,1211.0
2020-08-26 11:10:00,56.0,56.02,55.9,55.96,601.0,48.9723,48.9898,48.8848,48.9373,601.0
2020-08-26 11:20:00,56.01,56.01,55.91,55.95,887.0,48.981,48.981,48.8936,48.9286,887.0
2020-08-26 11:30:00,55.96,55.96,55.81,55.91,800.0,48.9373,48.9373,48.8061,48.8936,800.0
2020-08-26 11:40:00,55.93,56.06,55.9,56.06,900.0,48.9111,49.0248,48.8848,49.0248,900.0
2020-08-26 11:50:00,56.02,56.02,55.92,55.92,1000.0,48.9898,48.9898,48.9023,48.9023,1000.0
2020-08-26 12:00:00,55.93,56.0,55.87,55.96,1900.0,48.9111,48.9723,48.8586,48.9373,1900.0
2020-08-26 12:10:00,55.9,55.9,55.78,55.8,1230.0,48.8848,48.8848,48.7799,48.7974,1230.0
2020-08-26 12:20:00,55.8,55.83,55.8,55.8,700.0,48.7974,48.8236,48.7974,48.7974,700.0
2020-08-26 12:30:00,55.82,55.84,55.79,55.81,1290.0,48.8149,48.8324,48.7886,48.8061,1290.0
2020-08-26 12:40:00,55.77,55.86,55.76,55.86,2000.0,48.7712,48.8499,48.7624,48.8499,2000.0
2020-08-26 12:50:00,55.84,55.93,55.84,55.92,600.0,48.8324,48.9111,48.8324,48.9023,600.0
2020-08-26 13:00:00,55.88,55.97,55.88,55.97,600.0,48.8674,48.9461,48.8674,48.9461,600.0
2020-08-26 13:10:00,55.95,55.95,55.84,55.84,928.0,48.9286,48.9286,48.8324,48.8324,928.0
2020-08-26 13:20:00,55.86,55.86,55.67,55.68,1891.0,48.8499,48.8499,48.6837,48.6925,1891.0
2020-08-26 13:30:00,55.6,55.61,55.59,55.6,932.0,48.6225,48.6312,48.6137,48.6225,932.0
2020-08-26 13:40:00,55.63,55.63,55.53,55.53,1220.0,48.6487,48.6487,48.5613,48.5613,1220.0
2020-08-26 13:50:00,55.55,55.55,55.28,55.28,2131.0,48.5788,48.5788,48.3427,48.3427,2131.0
2020-08-26 14:00:00,55.3,55.44,55.3,55.33,1600.0,48.3601,48.4826,48.3601,48.3864,1600.0
2020-08-26 14:10:00,55.34,55.52,55.3,55.52,1444.0,48.3951,48.5525,48.3601,48.5525,1444.0
2020-08-26 14:20:00,55.55,55.63,55.53,55.56,2200.0,48.5788,48.6487,48.5613,48.5875,2200.0
2020-08-26 14:30:00,55.51,55.51,55.3,55.3,821.0,48.5438,48.5438,48.3601,48.3601,821.0
2020-08-26 14:40:00,55.39,55.39,55.32,55.36,700.0,48.4388,48.4388,48.3776,48.4126,700.0
2020-08-26 14:50:00,55.35,55.44,55.35,55.42,1950.0,48.4039,48.4826,48.4039,48.4651,1950.0
2020-08-26 15:00:00,55.39,55.4,55.37,55.38,700.0,48.4388,48.4476,48.4214,48.4301,700.0
2020-08-26 15:10:00,55.38,55.44,55.38,55.42,900.0,48.4301,48.4826,48.4301,48.4651,900.0
2020-08-26 15:20:00,55.41,55.52,55.41,55.48,1500.0,48.4563,48.5525,48.4563,48.5176,1500.0
2020-08-26 15:30:00,55.54,55.61,55.49,55.52,3083.0,48.57,48.6312,48.5263,48.5525,3083.0
2020-08-26 15:40:00,55.54,55.73,55.54,55.73,3256.0,48.57,48.7362,48.57,48.7362,3256.0
2020-08-26 15:50:00,55.73,55.85,55.68,55.85,12105.0,48.7362,48.8411,48.6925,48.8411,12105.0
2020-08-27 09:30:00,56.25,57.05,56.25,57.03,1400.0,49.1909,49.8905,49.1909,49.873,1400.0
2020-08-27 09:40:00,56.8,56.91,56.53,56.91,2446.0,49.6719,49.7681,49.4358,49.7681,2446.0
2020-08-27 09:50:00,57.08,57.44,57.06,57.38,1650.0,49.9168,50.2316,49.8993,50.1791,1650.0
2020-08-27 10:00:00,57.56,57.66,57.0,57.23,3300.0,50.3365,50.424,49.8468,50.0479,3300.0
2020-08-27 10:10:00,57.22,57.25,57.03,57.18,3400.0,50.0392,50.0654,49.873,50.0042,3400.0
2020-08-27 10:20:00,57.07,57.39,57.07,57.34,1100.0,49.908,50.1879,49.908,50.1441,1100.0
2020-08-27 10:30:00,57.33,57.7,57.32,57.56,4750.0,50.1354,50.459,50.1266,50.3365,4750.0
2020-08-27 10:40:00,57.49,57.51,57.29,57.3,3404.0,50.2753,50.2928,50.1004,50.1092,3404.0
2020-08-27 10:50:00,57.32,57.41,57.22,57.29,3617.0,50.1266,50.2053,50.0392,50.1004,3617.0
2020-08-27 11:00:00,57.28,57.3,57.16,57.26,3097.0,50.0917,50.1092,49.9867,50.0742,3097.0
2020-08-27 11:10:00,57.22,57.22,57.14,57.2,2525.0,50.0392,50.0392,49.9692,50.0217,2525.0
2020-08-27 11:20:00,57.16,57.33,57.08,57.27,4100.0,49.9867,50.1354,49.9168,50.0829,4100.0
2020-08-27 11:30:00,57.31,57.31,57.25,57.26,1000.0,50.1179,50.1179,50.0654,50.0742,1000.0
2020-08-27 11:40:00,57.35,57.39,57.34,57.38,1590.0,50.1529,50.1879,50.1441,50.1791,1590.0
2020-08-27 11:50:00,57.34,57.4,57.31,57.4,2300.0,50.1441,50.1966,50.1179,50.1966,2300.0
2020-08-27 12:00:00,57.38,57.4,57.25,57.25,1200.0,50.1791,50.1966,50.0654,50.0654,1200.0
2020-08-27 12:10:00,57.34,57.37,57.28,57.28,1400.0,50.1441,50.1704,50.0917,50.0917,1400.0
2020-08-27 12:20:00,57.29,57.41,57.24,57.39,1800.0,50.1004,50.2053,50.0567,50.1879,1800.0
2020-08-27 12:30:00,57.45,57.49,57.19,57.19,2200.0,50.2403,50.2753,50.013,50.013,2200.0
2020-08-27 12:40:00,57.29,57.42,57.26,57.42,1220.0,50.1004,50.2141,50.0742,50.2141,1220.0
2020-08-27 12:50:00,57.41,57.41,57.24,57.24,1516.0,50.2053,50.2053,50.0567,50.0567,1516.0
2020-08-27 13:00:00,57.21,57.6,57.21,57.6,1250.0,50.0304,50.3715,50.0304,50.3715,1250.0
2020-08-27 13:10:00,57.63,57.63,57.48,57.62,2043.0,50.3977,50.3977,50.2666,50.389,2043.0
2020-08-27 13:20:00,57.5,57.51,57.36,57.39,2100.0,50.2841,50.2928,50.1616,50.1879,2100.0
2020-08-27 13:30:00,57.45,57.5,57.43,57.49,890.0,50.2403,50.2841,50.2228,50.2753,890.0
2020-08-27 13:40:00,57.47,57.5,57.45,57.48,1100.0,50.2578,50.2841,50.2403,50.2666,1100.0
2020-08-27 13:50:00,57.46,57.47,57.44,57.45,500.0,50.2491,50.2578,50.2316,50.2403,500.0
2020-08-27 14:00:00,57.49,57.5,57.47,57.5,2200.0,50.2753,50.2841,50.2578,50.2841,2200.0
2020-08-27 14:10:00,57.5,57.57,57.5,57.55,1711.0,50.2841,50.3453,50.2841,50.3278,1711.0
2020-08-27 14:20:00,57.45,57.47,57.38,57.38,843.0,50.2403,50.2578,50.1791,50.1791,843.0
2020-08-27 14:30:00,57.47,57.51,57.47,57.49,1538.0,50.2578,50.2928,50.2578,50.2753,1538.0
2020-08-27 14:40:00,57.51,57.51,57.46,57.51,2289.0,50.2928,50.2928,50.2491,50.2928,2289.0
2020-08-27 14:50:00,57.5,57.52,57.48,57.51,4466.0,50.2841,50.3015,50.2666,50.2928,4466.0
2020-08-27 15:00:00,57.5,57.62,57.46,57.59,3699.0,50.2841,50.389,50.2491,50.3628,3699.0
2020-08-27 15:10:00,57.59,57.76,57.59,57.76,3231.0,50.3628,50.5114,50.3628,50.5114,3231.0
2020-08-27 15:20:00,57.8,57.9,57.8,57.9,2811.0,50.5464,50.6339,50.5464,50.6339,2811.0
2020-08-27 15:30:00,57.9,57.98,57.85,57.97,4392.0,50.6339,50.7038,50.5901,50.6951,4392.0
2020-08-27 15:40:00,57.91,57.93,57.76,57.76,5401.0,50.6426,50.6601,50.5114,50.5114,5401.0
2020-08-27 15:50:00,57.75,58.01,57.75,57.94,31255.0,50.5027,50.7301,50.5027,50.6688,31255.0
2020-08-28 09:30:00,58.0,58.1,57.35,57.43,1161.0,50.7213,50.8088,50.1529,50.2228,1161.0
2020-08-28 09:40:00,57.78,58.41,57.78,58.41,1200.0,50.5289,51.0799,50.5289,51.0799,1200.0
2020-08-28 09:50:00,58.41,58.45,58.18,58.2,1100.0,51.0799,51.1148,50.8787,50.8962,1100.0
2020-08-28 10:00:00,58.25,58.25,58.04,58.08,1551.0,50.9399,50.9399,50.7563,50.7913,1551.0
2020-08-28 10:10:00,58.18,58.18,58.14,58.15,1100.0,50.8787,50.8787,50.8437,50.8525,1100.0
2020-08-28 10:20:00,57.95,57.95,57.76,57.87,849.0,50.6776,50.6776,50.5114,50.6076,849.0
2020-08-28 10:30:00,57.89,57.9,57.83,57.89,800.0,50.6251,50.6339,50.5726,50.6251,800.0
2020-08-28 10:40:00,57.85,58.15,57.85,58.15,400.0,50.5901,50.8525,50.5901,50.8525,400.0
2020-08-28 10:50:00,58.31,58.31,58.1,58.16,500.0,50.9924,50.9924,50.8088,50.8612,500.0
2020-08-28 11:00:00,58.21,58.21,57.9,58.07,700.0,50.905,50.905,50.6339,50.7825,700.0
2020-08-28 11:10:00,58.0,58.07,57.99,58.07,900.0,50.7213,50.7825,50.7126,50.7825,900.0
2020-08-28 11:20:00,58.0,58.02,57.99,58.01,400.0,50.7213,50.7388,50.7126,50.7301,400.0
2020-08-28 11:30:00,58.0,58.0,57.96,57.96,200.0,50.7213,50.7213,50.6863,50.6863,200.0
2020-08-28 11:40:00,58.05,58.16,58.05,58.16,600.0,50.765,50.8612,50.765,50.8612,600.0
2020-08-28 11:50:00,58.24,58.24,58.15,58.16,2000.0,50.9312,50.9312,50.8525,50.8612,2000.0
2020-08-28 12:00:00,58.2,58.24,58.2,58.24,1000.0,50.8962,50.9312,50.8962,50.9312,1000.0
2020-08-28 12:10:00,58.34,58.47,58.26,58.45,3706.0,51.0186,51.1323,50.9487,51.1148,3706.0
2020-08-28 12:20:00,58.5,58.51,58.37,58.37,2080.0,51.1586,51.1673,51.0449,51.0449,2080.0
2020-08-28 12:30:00,58.44,58.5,58.44,58.5,300.0,51.1061,51.1586,51.1061,51.1586,300.0
2020-08-28 12:40:00,58.53,58.72,58.53,58.72,500.0,51.1848,51.351,51.1848,51.351,500.0
2020-08-28 12:50:00,58.69,58.74,58.67,58.74,300.0,51.3247,51.3684,51.3072,51.3684,300.0
2020-08-28 13:00:00,58.75,58.83,58.73,58.83,800.0,51.3772,51.4471,51.3597,51.4471,800.0
2020-08-28 13:10:00,58.81,58.89,58.81,58.88,733.0,51.4297,51.4996,51.4297,51.4909,733.0
2020-08-28 13:20:00,58.95,58.99,58.91,58.96,1707.0,51.5521,51.5871,51.5171,51.5608,1707.0
2020-08-28 13:30:00,58.97,59.0,58.95,58.98,1300.0,51.5696,51.5958,51.5521,51.5783,1300.0
2020-08-28 13:40:00,58.97,59.02,58.92,58.97,1115.0,51.5696,51.6133,51.5259,51.5696,1115.0
2020-08-28 13:50:00,58.98,58.98,58.96,58.96,200.0,51.5783,51.5783,51.5608,51.5608,200.0
2020-08-28 14:00:00,59.02,59.04,58.99,58.99,1300.0,51.6133,51.6308,51.5871,51.5871,1300.0
2020-08-28 14:10:00,58.99,59.01,58.92,59.01,1100.0,51.5871,51.6046,51.5259,51.6046,1100.0
2020-08-28 14:20:00,59.02,59.02,58.98,59.02,600.0,51.6133,51.6133,51.5783,51.6133,600.0
2020-08-28 14:30:00,59.01,59.01,58.98,58.99,1000.0,51.6046,51.6046,51.5783,51.5871,1000.0
2020-08-28 14:40:00,58.99,59.06,58.95,59.06,1400.0,51.5871,51.6483,51.5521,51.6483,1400.0
2020-08-28 14:50:00,59.05,59.06,59.0,59.06,1800.0,51.6395,51.6483,51.5958,51.6483,1800.0
2020-08-28 15:00:00,59.06,59.07,58.97,59.05,2706.0,51.6483,51.657,51.5696,51.6395,2706.0
2020-08-28 15:10:00,59.05,59.13,59.02,59.02,5261.0,51.6395,51.7095,51.6133,51.6133,5261.0
2020-08-28 15:20:00,59.0,59.06,58.99,59.06,3471.0,51.5958,51.6483,51.5871,51.6483,3471.0
2020-08-28 15:30:00,59.05,59.26,59.05,59.25,3832.0,51.6395,51.8232,51.6395,51.8144,3832.0
2020-08-28 15:40:00,59.31,59.31,59.11,59.2,7099.0,51.8669,51.8669,51.692,51.7707,7099.0
2020-08-28 15:50:00,59.21,59.45,59.21,59.45,16387.0,51.7795,51.9893,51.7795,51.9893,16387.0
2020-08-31 09:30:00,58.86,58.86,58.21,58.53,3646.0,51.4734,51.4734,50.905,51.1848,3646.0
2020-08-31 09:40:00,58.71,58.89,58.64,58.64,3900.0,51.3422,51.4996,51.281,51.281,3900.0
2020-08-31 09:50:00,58.55,58.6,58.46,58.58,1844.0,51.2023,51.246,51.1236,51.2285,1844.0
2020-08-31 10:00:00,58.51,58.63,58.51,58.63,2721.0,51.1673,51.2722,51.1673,51.2722,2721.0
2020-08-31 10:10:00,58.6,58.79,58.6,58.73,1600.0,51.246,51.4122,51.246,51.3597,1600.0
2020-08-31 10:20:00,58.64,58.66,58.53,58.55,5594.0,51.281,51.2985,51.1848,51.2023,5594.0
2020-08-31 10:30:00,58.56,58.68,58.56,58.6,1340.0,51.211,51.316,51.211,51.246,1340.0
2020-08-31 10:40:00,58.63,58.73,58.6,58.62,1500.0,51.2722,51.3597,51.246,51.2635,1500.0
2020-08-31 10:50:00,58.63,58.65,58.27,58.27,1584.0,51.2722,51.2897,50.9574,50.9574,1584.0
2020-08-31 11:00:00,58.34,58.45,58.26,58.45,2746.0,51.0186,51.1148,50.9487,51.1148,2746.0
2020-08-31 11:10:00,58.44,58.53,58.3,58.36,2339.0,51.1061,51.1848,50.9837,51.0361,2339.0
2020-08-31 11:20:00,58.23,58.23,58.17,58.19,614.0,50.9224,50.9224,50.87,50.8875,614.0
2020-08-31 11:30:00,58.25,58.31,58.08,58.31,3290.0,50.9399,50.9924,50.7913,50.9924,3290.0
2020-08-31 11:40:00,58.38,58.38,58.35,58.37,1683.0,51.0536,51.0536,51.0274,51.0449,1683.0
2020-08-31 11:50:00,58.34,58.34,58.11,58.13,1704.0,51.0186,51.0186,50.8175,50.835,1704.0
2020-08-31 12:00:00,58.18,58.18,58.05,58.05,959.0,50.8787,50.8787,50.765,50.765,959.0
2020-08-31 12:10:00,57.95,57.99,57.78,57.78,1256.0,50.6776,50.7126,50.5289,50.5289,1256.0
2020-08-31 12:20:00,57.77,57.77,57.58,57.58,800.0,50.5202,50.5202,50.354,50.354,800.0
2020-08-31 12:30:00,57.59,57.65,57.55,57.65,2100.0,50.3628,50.4152,50.3278,50.4152,2100.0
2020-08-31 12:40:00,57.67,57.71,57.63,57.63,2202.0,50.4327,50.4677,50.3977,50.3977,2202.0
2020-08-31 12:50:00,57.54,57.69,57.48,57.69,800.0,50.319,50.4502,50.2666,50.4502,800.0
2020-08-31 13:00:00,57.58,57.7,57.58,57.7,500.0,50.354,50.459,50.354,50.459,500.0
2020-08-31 13:10:00,57.69,57.7,57.69,57.7,201.0,50.4502,50.459,50.4502,50.459,201.0
2020-08-31 13:20:00,57.8,57.8,57.78,57.8,524.0,50.5464,50.5464,50.5289,50.5464,524.0
2020-08-31 13:30:00,57.81,57.81,57.63,57.63,1044.0,50.5552,50.5552,50.3977,50.3977,1044.0
2020-08-31 13:40:00,57.7,57.7,57.62,57.64,800.0,50.459,50.459,50.389,50.4065,800.0
2020-08-31 13:50:00,57.62,57.62,57.55,57.59,601.0,50.389,50.389,50.3278,50.3628,601.0
2020-08-31 14:00:00,57.74,57.82,57.74,57.82,500.0,50.4939,50.5639,50.4939,50.5639,500.0
2020-08-31 14:10:00,57.78,57.78,57.69,57.69,428.0,50.5289,50.5289,50.4502,50.4502,428.0
2020-08-31 14:20:00,57.62,57.62,57.56,57.56,1553.0,50.389,50.389,50.3365,50.3365,1553.0
2020-08-31 14:30:00,57.57,57.68,57.53,57.68,1138.0,50.3453,50.4415,50.3103,50.4415,1138.0
2020-08-31 14:40:00,57.74,57.81,57.74,57.81,992.0,50.4939,50.5552,50.4939,50.5552,992.0
2020-08-31 14:50:00,57.7,57.79,57.7,57.78,1261.0,50.459,50.5377,50.459,50.5289,1261.0
2020-08-31 15:00:00,57.74,57.76,57.69,57.75,1421.0,50.4939,50.5114,50.4502,50.5027,1421.0
2020-08-31 15:10:00,57.72,57.72,57.68,57.69,405.0,50.4764,50.4764,50.4415,50.4502,405.0
2020-08-31 15:20:00,57.66,57.67,57.61,57.63,2303.0,50.424,50.4327,50.3802,50.3977,2303.0
2020-08-31 15:30:00,57.66,57.71,57.64,57.7,1143.0,50.424,50.4677,50.4065,50.459,1143.0
2020-08-31 15:40:00,57.72,57.93,57.65,57.86,4678.0,50.4764,50.6601,50.4152,50.5989,4678.0
2020-08-31 15:50:00,57.78,57.78,57.45,57.5,9331.0,50.5289,50.5289,50.2403,50.2841,9331.0
2020-09-01 09:30:00,57.0,57.35,56.7,57.18,711.0,49.8468,50.1529,49.5844,50.0042,711.0
2020-09-01 09:40:00,57.4,57.45,57.26,57.27,1083.0,50.1966,50.2403,50.0742,50.0829,1083.0
2020-09-01 09:50:00,57.14,57.22,56.99,57.09,1871.0,49.9692,50.0392,49.8381,49.9255,1871.0
2020-09-01 10:00:00,57.14,57.28,57.1,57.24,1200.0,49.9692,50.0917,49.9343,50.0567,1200.0
2020-09-01 10:10:00,57.28,57.56,57.22,57.22,548.0,50.0917,50.3365,50.0392,50.0392,548.0
2020-09-01 10:20:00,57.18,57.26,57.18,57.26,700.0,50.0042,50.0742,50.0042,50.0742,700.0
2020-09-01 10:30:00,57.45,57.45,57.38,57.42,957.0,50.2403,50.2403,50.1791,50.2141,957.0
2020-09-01 10:40:00,57.6,57.62,57.56,57.6,500.0,50.3715,50.389,50.3365,50.3715,500.0
2020-09-01 10:50:00,57.6,57.6,57.51,57.52,657.0,50.3715,50.3715,50.2928,50.3015,657.0
2020-09-01 11:00:00,57.43,57.62,57.43,57.59,475.0,50.2228,50.389,50.2228,50.3628,475.0
2020-09-01 11:10:00,57.52,57.6,57.52,57.58,448.0,50.3015,50.3715,50.3015,50.354,448.0
2020-09-01 11:20:00,57.66,57.66,57.54,57.56,500.0,50.424,50.424,50.319,50.3365,500.0
2020-09-01 11:30:00,57.58,57.7,57.57,57.64,800.0,50.354,50.459,50.3453,50.4065,800.0
2020-09-01 11:40:00,57.68,57.72,57.68,57.72,300.0,50.4415,50.4764,50.4415,50.4764,300.0
2020-09-01 11:50:00,57.8,57.81,57.8,57.81,725.0,50.5464,50.5552,50.5464,50.5552,725.0
2020-09-01 12:00:00,57.81,57.88,57.81,57.85,400.0,50.5552,50.6164,50.5552,50.5901,400.0
2020-09-01 12:10:00,57.68,57.73,57.68,57.73,293.0,50.4415,50.4852,50.4415,50.4852,293.0
2020-09-01 12:20:00,57.78,57.9,57.78,57.89,800.0,50.5289,50.6339,50.5289,50.6251,800.0
2020-09-01 12:30:00,57.87,57.91,57.84,57.89,932.0,50.6076,50.6426,50.5814,50.6251,932.0
2020-09-01 12:40:00,57.92,57.97,57.92,57.97,500.0,50.6513,50.6951,50.6513,50.6951,500.0
2020-09-01 12:50:00,57.93,58.04,57.93,57.97,725.0,50.6601,50.7563,50.6601,50.6951,725.0
2020-09-01 13:00:00,57.94,57.94,57.91,57.91,380.0,50.6688,50.6688,50.6426,50.6426,380.0
2020-09-01 13:10:00,57.91,57.91,57.91,57.91,100.0,50.6426,50.6426,50.6426,50.6426,100.0
2020-09-01 13:20:00,57.89,57.89,57.83,57.83,638.0,50.6251,50.6251,50.5726,50.5726,638.0
2020-09-01 13:30:00,57.83,57.95,57.82,57.95,749.0,50.5726,50.6776,50.5639,50.6776,749.0
2020-09-01 13:40:00,57.92,58.02,57.92,58.02,544.0,50.6513,50.7388,50.6513,50.7388,544.0
2020-09-01 13:50:00,58.03,58.06,58.01,58.05,1200.0,50.7475,50.7738,50.7301,50.765,1200.0
2020-09-01 14:00:00,58.08,58.26,58.08,58.19,800.0,50.7913,50.9487,50.7913,50.8875,800.0
2020-09-01 14:10:00,58.15,58.15,58.09,58.1,734.0,50.8525,50.8525,50.8,50.8088,734.0
2020-09-01 14:20:00,58.1,58.15,58.05,58.11,900.0,50.8088,50.8525,50.765,50.8175,900.0
2020-09-01 14:30:00,58.15,58.2,58.12,58.12,700.0,50.8525,50.8962,50.8262,50.8262,700.0
2020-09-01 14:40:00,58.14,58.15,58.07,58.08,645.0,50.8437,50.8525,50.7825,50.7913,645.0
2020-09-01 14:50:00,58.18,58.18,58.14,58.14,1000.0,50.8787,50.8787,50.8437,50.8437,1000.0
2020-09-01 15:00:00,58.15,58.15,58.12,58.14,700.0,50.8525,50.8525,50.8262,50.8437,700.0
2020-09-01 15:10:00,58.07,58.09,58.0,58.09,800.0,50.7825,50.8,50.7213,50.8,800.0
2020-09-01 15:20:00,58.09,58.19,58.09,58.19,628.0,50.8,50.8875,50.8,50.8875,628.0
2020-09-01 15:30:00,58.11,58.11,58.04,58.08,1330.0,50.8175,50.8175,50.7563,50.7913,1330.0
2020-09-01 15:40:00,58.07,58.08,57.93,57.93,1775.0,50.7825,50.7913,50.6601,50.6601,1775.0
2020-09-01 15:50:00,57.95,58.13,57.94,58.13,5865.0,50.6776,50.835,50.6688,50.835,5865.0
2020-09-02 09:30:00,58.04,58.05,57.84,58.05,800.0,50.7563,50.765,50.5814,50.765,800.0
2020-09-02 09:40:00,57.65,57.65,57.65,57.65,100.0,50.4152,50.4152,50.4152,50.4152,100.0
2020-09-02 09:50:00,57.65,57.65,57.47,57.59,700.0,50.4152,50.4152,50.2578,50.3628,700.0
2020-09-02 10:00:00,57.99,57.99,57.99,57.99,100.0,50.7126,50.7126,50.7126,50.7126,100.0
2020-09-02 10:10:00,57.91,58.2,57.91,58.2,300.0,50.6426,50.8962,50.6426,50.8962,300.0
2020-09-02 10:20:00,58.12,58.12,58.02,58.02,400.0,50.8262,50.8262,50.7388,50.7388,400.0
2020-09-02 10:30:00,58.08,58.17,57.78,57.78,1100.0,50.7913,50.87,50.5289,50.5289,1100.0
2020-09-02 10:40:00,57.96,57.96,57.86,57.92,647.0,50.6863,50.6863,50.5989,50.6513,647.0
2020-09-02 10:50:00,58.13,58.14,58.11,58.11,600.0,50.835,50.8437,50.8175,50.8175,600.0
2020-09-02 11:00:00,58.08,58.58,58.05,58.58,1300.0,50.7913,51.2285,50.765,51.2285,1300.0
2020-09-02 11:10:00,58.6,58.63,58.51,58.53,2607.0,51.246,51.2722,51.1673,51.1848,2607.0
2020-09-02 11:20:00,58.59,58.9,58.59,58.82,1600.0,51.2373,51.5084,51.2373,51.4384,1600.0
2020-09-02 11:30:00,58.79,58.9,58.72,58.8,1410.0,51.4122,51.5084,51.351,51.4209,1410.0
2020-09-02 11:40:00,58.69,58.8,58.64,58.8,425.0,51.3247,51.4209,51.281,51.4209,425.0
2020-09-02 11:50:00,58.79,58.85,58.73,58.85,10022.0,51.4122,51.4646,51.3597,51.4646,10022.0
2020-09-02 12:00:00,58.7,58.85,58.56,58.56,1150.0,51.3335,51.4646,51.211,51.211,1150.0
2020-09-02 12:10:00,58.56,58.85,58.56,58.85,441.0,51.211,51.4646,51.211,51.4646,441.0
2020-09-02 12:20:00,58.83,59.16,58.83,59.16,1300.0,51.4471,51.7357,51.4471,51.7357,1300.0
2020-09-02 12:30:00,59.14,59.43,59.12,59.37,2000.0,51.7182,51.9718,51.7008,51.9194,2000.0
2020-09-02 12:40:00,59.42,59.58,59.39,59.44,2300.0,51.9631,52.103,51.9369,51.9806,2300.0
2020-09-02 12:50:00,59.32,59.38,59.24,59.38,1030.0,51.8757,51.9281,51.8057,51.9281,1030.0
2020-09-02 13:00:00,59.33,59.36,59.09,59.1,2187.0,51.8844,51.9106,51.6745,51.6833,2187.0
2020-09-02 13:10:00,59.08,59.16,59.07,59.1,5544.0,51.6658,51.7357,51.657,51.6833,5544.0
2020-09-02 13:20:00,59.21,59.21,59.19,59.21,1200.0,51.7795,51.7795,51.762,51.7795,1200.0
2020-09-02 13:30:00,59.19,59.2,59.16,59.16,400.0,51.762,51.7707,51.7357,51.7357,400.0
2020-09-02 13:40:00,59.17,59.17,59.07,59.08,4432.0,51.7445,51.7445,51.657,51.6658,4432.0
2020-09-02 13:50:00,59.08,59.1,59.05,59.05,2077.0,51.6658,51.6833,51.6395,51.6395,2077.0
2020-09-02 14:00:00,59.1,59.12,59.08,59.11,1868.0,51.6833,51.7008,51.6658,51.692,1868.0
2020-09-02 14:10:00,59.1,59.18,59.1,59.17,698.0,51.6833,51.7532,51.6833,51.7445,698.0
2020-09-02 14:20:00,59.17,59.28,59.16,59.27,4014.0,51.7445,51.8407,51.7357,51.8319,4014.0
2020-09-02 14:30:00,59.22,59.27,59.2,59.27,512.0,51.7882,51.8319,51.7707,51.8319,512.0
2020-09-02 14:40:00,59.39,59.52,59.33,59.48,2100.0,51.9369,52.0506,51.8844,52.0156,2100.0
2020-09-02 14:50:00,59.48,59.66,59.48,59.62,2243.0,52.0156,52.173,52.0156,52.138,2243.0
2020-09-02 15:00:00,59.6,59.76,59.57,59.61,3366.0,52.1205,52.2604,52.0943,52.1293,3366.0
2020-09-02 15:10:00,59.6,59.67,59.6,59.67,3200.0,52.1205,52.1817,52.1205,52.1817,3200.0
2020-09-02 15:20:00,59.7,59.79,59.7,59.75,2464.0,52.208,52.2867,52.208,52.2517,2464.0
2020-09-02 15:30:00,59.76,59.9,59.76,59.85,20785.0,52.2604,52.3829,52.2604,52.3391,20785.0
2020-09-02 15:40:00,59.88,60.04,59.87,60.04,9720.0,52.3654,52.5053,52.3566,52.5053,9720.0
2020-09-02 15:50:00,60.03,60.1,59.85,60.07,24115.0,52.4966,52.5578,52.3391,52.5315,24115.0
2020-09-03 09:30:00,60.67,60.9,60.55,60.84,1000.0,53.0562,53.2574,52.9513,53.2049,1000.0
2020-09-03 09:40:00,60.9,61.26,60.79,61.2,57169.0,53.2574,53.5722,53.1612,53.5197,57169.0
2020-09-03 09:50:00,61.19,61.27,60.79,61.1,38532.0,53.511,53.5809,53.1612,53.4323,38532.0
2020-09-03 10:00:00,61.07,61.21,60.62,60.8,6203.0,53.406,53.5285,53.0125,53.1699,6203.0
2020-09-03 10:10:00,60.95,61.46,60.93,61.3,4238.0,53.3011,53.7471,53.2836,53.6072,4238.0
2020-09-03 10:20:00,61.35,61.43,61.11,61.11,2290.0,53.6509,53.7209,53.441,53.441,2290.0
2020-09-03 10:30:00,60.88,60.88,60.45,60.66,3375.0,53.2399,53.2399,52.8638,53.0475,3375.0
2020-09-03 10:40:00,60.62,61.0,60.62,60.82,3139.0,53.0125,53.3448,53.0125,53.1874,3139.0
2020-09-03 10:50:00,60.88,61.08,60.86,61.08,1128.0,53.2399,53.4148,53.2224,53.4148,1128.0
2020-09-03 11:00:00,60.97,60.98,60.25,60.25,2182.0,53.3186,53.3273,52.6889,52.6889,2182.0
2020-09-03 11:10:00,60.41,60.45,59.76,59.76,1904.0,52.8289,52.8638,52.2604,52.2604,1904.0
2020-09-03 11:20:00,59.72,59.75,59.47,59.52,2981.0,52.2255,52.2517,52.0068,52.0506,2981.0
2020-09-03 11:30:00,59.85,59.85,59.76,59.84,468.0,52.3391,52.3391,52.2604,52.3304,468.0
2020-09-03 11:40:00,60.12,60.12,59.8,59.91,700.0,52.5753,52.5753,52.2954,52.3916,700.0
2020-09-03 11:50:00,59.89,59.97,59.8,59.97,700.0,52.3741,52.4441,52.2954,52.4441,700.0
2020-09-03 12:00:00,59.88,60.09,59.78,60.09,600.0,52.3654,52.549,52.2779,52.549,600.0
2020-09-03 12:10:00,60.2,60.2,60.19,60.2,300.0,52.6452,52.6452,52.6365,52.6452,300.0
2020-09-03 12:20:00,60.27,60.34,60.27,60.27,400.0,52.7064,52.7676,52.7064,52.7064,400.0
2020-09-03 12:30:00,60.24,60.33,59.94,60.08,1200.0,52.6802,52.7589,52.4178,52.5403,1200.0
2020-09-03 12:40:00,60.07,60.07,59.83,59.83,1000.0,52.5315,52.5315,52.3217,52.3217,1000.0
2020-09-03 12:50:00,59.87,60.04,59.76,60.04,500.0,52.3566,52.5053,52.2604,52.5053,500.0
2020-09-03 13:00:00,59.99,60.06,59.93,60.0,22077.0,52.4616,52.5228,52.4091,52.4703,22077.0
2020-09-03 13:10:00,59.94,60.08,59.88,59.88,600.0,52.4178,52.5403,52.3654,52.3654,600.0
2020-09-03 13:20:00,59.87,59.99,59.87,59.97,640.0,52.3566,52.4616,52.3566,52.4441,640.0
2020-09-03 13:30:00,59.95,59.95,59.71,59.88,1300.0,52.4266,52.4266,52.2167,52.3654,1300.0
2020-09-03 13:40:00,59.87,59.89,59.8,59.89,600.0,52.3566,52.3741,52.2954,52.3741,600.0
2020-09-03 13:50:00,59.92,60.06,59.91,60.06,700.0,52.4004,52.5228,52.3916,52.5228,700.0
2020-09-03 14:00:00,59.95,60.01,59.92,59.93,2400.0,52.4266,52.4791,52.4004,52.4091,2400.0
2020-09-03 14:10:00,59.94,60.0,59.86,60.0,3023.0,52.4178,52.4703,52.3479,52.4703,3023.0
2020-09-03 14:20:00,59.98,60.08,59.9,60.06,1155.0,52.4528,52.5403,52.3829,52.5228,1155.0
2020-09-03 14:30:00,60.04,60.32,60.04,60.32,1132.0,52.5053,52.7502,52.5053,52.7502,1132.0
2020-09-03 14:40:00,60.27,60.27,60.04,60.04,1702.0,52.7064,52.7064,52.5053,52.5053,1702.0
2020-09-03 14:50:00,60.05,60.13,60.0,60.12,1243.0,52.514,52.584,52.4703,52.5753,1243.0
2020-09-03 15:00:00,60.02,60.1,59.96,60.06,2077.0,52.4878,52.5578,52.4353,52.5228,2077.0
2020-09-03 15:10:00,60.05,60.15,60.05,60.1,1362.0,52.514,52.6015,52.514,52.5578,1362.0
2020-09-03 15:20:00,60.08,60.21,60.02,60.16,2909.0,52.5403,52.654,52.4878,52.6102,2909.0
2020-09-03 15:30:00,60.05,60.4,60.01,60.3,3487.0,52.514,52.8201,52.4791,52.7327,3487.0
2020-09-03 15:40:00,60.32,60.32,60.09,60.17,7029.0,52.7502,52.7502,52.549,52.619,7029.0
2020-09-03 15:50:00,60.14,60.49,60.06,60.46,12179.0,52.5927,52.8988,52.5228,52.8726,12179.0
2020-09-04 09:30:00,60.89,61.31,60.71,60.8,4563.0,53.2486,53.6159,53.0912,53.1699,4563.0
2020-09-04 09:40:00,60.81,61.2,60.75,61.2,5474.0,53.1787,53.5197,53.1262,53.5197,5474.0
2020-09-04 09:50:00,61.24,61.29,60.89,60.93,4067.0,53.5547,53.5984,53.2486,53.2836,4067.0
2020-09-04 10:00:00,61.09,61.19,61.01,61.14,5599.0,53.4235,53.511,53.3536,53.4673,5599.0
2020-09-04 10:10:00,61.11,61.12,60.58,60.66,5912.0,53.441,53.4498,52.9775,53.0475,5912.0
2020-09-04 10:20:00,60.64,61.04,60.53,60.66,3973.0,53.03,53.3798,52.9338,53.0475,3973.0
2020-09-04 10:30:00,60.78,61.0,60.51,60.8,3918.0,53.1524,53.3448,52.9163,53.1699,3918.0
2020-09-04 10:40:00,60.81,60.93,60.63,60.87,2905.0,53.1787,53.2836,53.0213,53.2311,2905.0
2020-09-04 10:50:00,60.78,60.84,60.69,60.7,2417.0,53.1524,53.2049,53.0737,53.0825,2417.0
2020-09-04 11:00:00,60.67,60.67,60.34,60.38,1751.0,53.0562,53.0562,52.7676,52.8026,1751.0
2020-09-04 11:10:00,60.29,60.45,59.97,60.19,3715.0,52.7239,52.8638,52.4441,52.6365,3715.0
2020-09-04 11:20:00,60.06,60.06,59.74,59.79,3134.0,52.5228,52.5228,52.2429,52.2867,3134.0
2020-09-04 11:30:00,59.8,59.94,59.63,59.9,2207.0,52.2954,52.4178,52.1468,52.3829,2207.0
2020-09-04 11:40:00,59.93,59.98,59.68,59.87,3151.0,52.4091,52.4528,52.1905,52.3566,3151.0
2020-09-04 11:50:00,59.82,59.89,59.54,59.56,2093.0,52.3129,52.3741,52.068,52.0855,2093.0
2020-09-04 12:00:00,59.53,59.69,59.49,59.67,1629.0,52.0593,52.1992,52.0243,52.1817,1629.0
2020-09-04 12:10:00,59.65,59.85,59.62,59.85,2620.0,52.1642,52.3391,52.138,52.3391,2620.0
2020-09-04 12:20:00,59.84,60.08,59.79,60.08,1835.0,52.3304,52.5403,52.2867,52.5403,1835.0
2020-09-04 12:30:00,60.11,60.11,59.92,60.06,2056.0,52.5665,52.5665,52.4004,52.5228,2056.0
2020-09-04 12:40:00,60.05,60.29,59.97,60.25,2805.0,52.514,52.7239,52.4441,52.6889,2805.0
2020-09-04 12:50:00,60.22,60.34,60.17,60.33,1808.0,52.6627,52.7676,52.619,52.7589,1808.0
2020-09-04 13:00:00,60.39,60.39,60.18,60.23,1539.0,52.8114,52.8114,52.6277,52.6715,1539.0
2020-09-04 13:10:00,60.24,60.47,60.22,60.23,5205.0,52.6802,52.8813,52.6627,52.6715,5205.0
2020-09-04 13:20:00,60.25,60.38,60.25,60.31,1045.0,52.6889,52.8026,52.6889,52.7414,1045.0
2020-09-04 13:30:00,60.31,60.31,60.06,60.19,1951.0,52.7414,52.7414,52.5228,52.6365,1951.0
2020-09-04 13:40:00,60.23,60.46,60.15,60.45,1610.0,52.6715,52.8726,52.6015,52.8638,1610.0
2020-09-04 13:50:00,60.39,60.61,60.36,60.61,2007.0,52.8114,53.0038,52.7851,53.0038,2007.0
2020-09-04 14:00:00,60.59,60.68,60.54,60.67,4326.0,52.9863,53.065,52.9425,53.0562,4326.0
2020-09-04 14:10:00,60.63,60.71,60.62,60.71,3771.0,53.0213,53.0912,53.0125,53.0912,3771.0
2020-09-04 14:20:00,60.69,60.86,60.64,60.86,2773.0,53.0737,53.2224,53.03,53.2224,2773.0
2020-09-04 14:30:00,60.84,61.03,60.79,61.02,2220.0,53.2049,53.3711,53.1612,53.3623,2220.0
2020-09-04 14:40:00,61.12,61.16,61.0,61.06,1845.0,53.4498,53.4847,53.3448,53.3973,1845.0
2020-09-04 14:50:00,61.05,61.18,61.0,61.18,1595.0,53.3885,53.5022,53.3448,53.5022,1595.0
2020-09-04 15:00:00,61.13,61.18,61.06,61.14,4978.0,53.4585,53.5022,53.3973,53.4673,4978.0
2020-09-04 15:10:00,61.13,61.29,61.06,61.29,10427.0,53.4585,53.5984,53.3973,53.5984,10427.0
2020-09-04 15:20:00,61.32,61.36,61.23,61.26,5686.0,53.6247,53.6596,53.546,53.5722,5686.0
2020-09-04 15:30:00,61.19,61.24,60.92,60.96,9652.0,53.511,53.5547,53.2749,53.3098,9652.0
2020-09-04 15:40:00,60.96,61.17,60.9,60.9,16190.0,53.3098,53.4935,53.2574,53.2574,16190.0
2020-09-04 15:50:00,60.9,61.25,60.88,61.16,25422.0,53.2574,53.5634,53.2399,53.4847,25422.0
2020-09-08 09:30:00,60.59,61.56,60.59,61.56,11717.0,52.9863,53.8345,52.9863,53.8345,11717.0
2020-09-08 09:40:00,61.53,61.76,60.92,60.92,7700.0,53.8083,54.0094,53.2749,53.2749,7700.0
2020-09-08 09:50:00,60.9,61.49,60.88,61.29,9062.0,53.2574,53.7733,53.2399,53.5984,9062.0
2020-09-08 10:00:00,61.24,61.24,60.76,60.94,3200.0,53.5547,53.5547,53.1349,53.2924,3200.0
2020-09-08 10:10:00,60.9,61.01,60.71,60.91,3600.0,53.2574,53.3536,53.0912,53.2661,3600.0
2020-09-08 10:20:00,60.91,61.23,60.85,61.09,6455.0,53.2661,53.546,53.2136,53.4235,6455.0
2020-09-08 10:30:00,61.15,61.5,61.02,61.5,7200.0,53.476,53.7821,53.3623,53.7821,7200.0
2020-09-08 10:40:00,61.63,61.63,61.13,61.13,4897.0,53.8958,53.8958,53.4585,53.4585,4897.0
2020-09-08 10:50:00,61.09,61.33,61.09,61.21,4000.0,53.4235,53.6334,53.4235,53.5285,4000.0
2020-09-08 11:00:00,61.16,61.51,61.14,61.31,5100.0,53.4847,53.7908,53.4673,53.6159,5100.0
2020-09-08 11:10:00,61.36,61.47,61.36,61.43,3600.0,53.6596,53.7558,53.6596,53.7209,3600.0
2020-09-08 11:20:00,61.45,61.51,61.27,61.33,4200.0,53.7383,53.7908,53.5809,53.6334,4200.0
2020-09-08 11:30:00,61.3,61.32,61.14,61.23,3200.0,53.6072,53.6247,53.4673,53.546,3200.0
2020-09-08 11:40:00,61.18,61.22,60.99,60.99,2400.0,53.5022,53.5372,53.3361,53.3361,2400.0
2020-09-08 11:50:00,61.01,61.11,60.96,61.05,3500.0,53.3536,53.441,53.3098,53.3885,3500.0
2020-09-08 12:00:00,60.97,61.17,60.97,61.15,3700.0,53.3186,53.4935,53.3186,53.476,3700.0
2020-09-08 12:10:00,61.18,61.26,61.08,61.11,3500.0,53.5022,53.5722,53.4148,53.441,3500.0
2020-09-08 12:20:00,61.1,61.15,60.97,61.01,4000.0,53.4323,53.476,53.3186,53.3536,4000.0
2020-09-08 12:30:00,61.01,61.16,60.99,61.08,4600.0,53.3536,53.4847,53.3361,53.4148,4600.0
2020-09-08 12:40:00,61.09,61.12,60.97,61.08,4100.0,53.4235,53.4498,53.3186,53.4148,4100.0
2020-09-08 12:50:00,61.06,61.11,61.06,61.09,2700.0,53.3973,53.441,53.3973,53.4235,2700.0
2020-09-08 13:00:00,61.08,61.17,61.05,61.11,2800.0,53.4148,53.4935,53.3885,53.441,2800.0
2020-09-08 13:10:00,61.12,61.43,61.11,61.43,2800.0,53.4498,53.7209,53.441,53.7209,2800.0
2020-09-08 13:20:00,61.42,61.45,61.33,61.37,3000.0,53.7121,53.7383,53.6334,53.6684,3000.0
2020-09-08 13:30:00,61.37,61.37,61.27,61.29,5400.0,53.6684,53.6684,53.5809,53.5984,5400.0
2020-09-08 13:40:00,61.28,61.31,61.24,61.27,2700.0,53.5897,53.6159,53.5547,53.5809,2700.0
2020-09-08 13:50:00,61.27,61.31,61.25,61.28,3700.0,53.5809,53.6159,53.5634,53.5897,3700.0
2020-09-08 14:00:00,61.26,61.32,61.07,61.1,3800.0,53.5722,53.6247,53.406,53.4323,3800.0
2020-09-08 14:10:00,61.11,61.12,61.06,61.1,4296.0,53.441,53.4498,53.3973,53.4323,4296.0
2020-09-08 14:20:00,61.1,61.1,60.97,61.01,5100.0,53.4323,53.4323,53.3186,53.3536,5100.0
2020-09-08 14:30:00,60.99,61.01,60.71,60.73,2900.0,53.3361,53.3536,53.0912,53.1087,2900.0
2020-09-08 14:40:00,60.73,60.78,60.61,60.72,3700.0,53.1087,53.1524,53.0038,53.1,3700.0
2020-09-08 14:50:00,60.72,60.72,60.44,60.61,4440.0,53.1,53.1,52.8551,53.0038,4440.0
2020-09-08 15:00:00,60.58,60.58,60.3,60.49,4898.0,52.9775,52.9775,52.7327,52.8988,4898.0
2020-09-08 15:10:00,60.49,60.55,60.34,60.41,4300.0,52.8988,52.9513,52.7676,52.8289,4300.0
2020-09-08 15:20:00,60.45,60.6,60.45,60.56,4500.0,52.8638,52.995,52.8638,52.96,4500.0
2020-09-08 15:30:00,60.57,60.61,60.39,60.48,4810.0,52.9688,53.0038,52.8114,52.8901,4810.0
2020-09-08 15:40:00,60.5,60.54,60.42,60.43,7452.0,52.9076,52.9425,52.8376,52.8464,7452.0
2020-09-08 15:50:00,60.34,60.38,60.04,60.04,16694.0,52.7676,52.8026,52.5053,52.5053,16694.0
2020-09-09 09:30:00,60.54,61.37,60.44,61.1,3947.0,52.9425,53.6684,52.8551,53.4323,3947.0
2020-09-09 09:40:00,61.1,61.72,61.1,61.54,2619.0,53.4323,53.9745,53.4323,53.8171,2619.0
2020-09-09 09:50:00,61.55,61.67,61.51,61.55,2000.0,53.8258,53.9307,53.7908,53.8258,2000.0
2020-09-09 10:00:00,61.6,61.61,61.37,61.37,2600.0,53.8695,53.8783,53.6684,53.6684,2600.0
2020-09-09 10:10:00,61.39,61.46,61.25,61.26,5502.0,53.6859,53.7471,53.5634,53.5722,5502.0
2020-09-09 10:20:00,61.19,61.25,61.01,61.04,2623.0,53.511,53.5634,53.3536,53.3798,2623.0
2020-09-09 10:30:00,61.0,61.0,60.66,60.69,600.0,53.3448,53.3448,53.0475,53.0737,600.0
2020-09-09 10:40:00,60.63,60.63,60.63,60.63,100.0,53.0213,53.0213,53.0213,53.0213,100.0
2020-09-09 10:50:00,60.25,60.25,60.08,60.08,400.0,52.6889,52.6889,52.5403,52.5403,400.0
2020-09-09 11:00:00,60.13,60.13,59.92,59.96,1500.0,52.584,52.584,52.4004,52.4353,1500.0
2020-09-09 11:10:00,59.97,59.97,59.79,59.8,700.0,52.4441,52.4441,52.2867,52.2954,700.0
2020-09-09 11:20:00,59.91,60.17,59.88,60.17,1100.0,52.3916,52.619,52.3654,52.619,1100.0
2020-09-09 11:30:00,60.21,60.26,60.21,60.24,500.0,52.654,52.6977,52.654,52.6802,500.0
2020-09-09 11:40:00,60.36,60.49,60.36,60.42,500.0,52.7851,52.8988,52.7851,52.8376,500.0
2020-09-09 11:50:00,60.42,60.42,60.37,60.41,300.0,52.8376,52.8376,52.7939,52.8289,300.0
2020-09-09 12:00:00,60.39,60.39,60.39,60.39,100.0,52.8114,52.8114,52.8114,52.8114,100.0
2020-09-09 12:10:00,60.6,60.61,60.6,60.61,200.0,52.995,53.0038,52.995,53.0038,200.0
2020-09-09 12:20:00,60.56,60.56,60.56,60.56,100.0,52.96,52.96,52.96,52.96,100.0
2020-09-09 12:30:00,60.66,60.68,60.66,60.68,200.0,53.0475,53.065,53.0475,53.065,200.0
2020-09-09 12:40:00,60.71,60.71,60.69,60.69,300.0,53.0912,53.0912,53.0737,53.0737,300.0
2020-09-09 12:50:00,60.52,60.58,60.52,60.56,500.0,52.9251,52.9775,52.9251,52.96,500.0
2020-09-09 13:00:00,60.57,60.7,60.54,60.7,900.0,52.9688,53.0825,52.9425,53.0825,900.0
2020-09-09 13:10:00,60.79,60.8,60.74,60.74,300.0,53.1612,53.1699,53.1175,53.1175,300.0
2020-09-09 13:20:00,60.84,60.89,60.84,60.87,836.0,53.2049,53.2486,53.2049,53.2311,836.0
2020-09-09 13:30:00,60.96,61.05,60.96,60.96,1600.0,53.3098,53.3885,53.3098,53.3098,1600.0
2020-09-09 13:40:00,60.91,60.91,60.83,60.84,400.0,53.2661,53.2661,53.1962,53.2049,400.0
2020-09-09 13:50:00,60.84,60.84,60.8,60.8,200.0,53.2049,53.2049,53.1699,53.1699,200.0
2020-09-09 14:00:00,60.88,61.05,60.88,61.05,400.0,53.2399,53.3885,53.2399,53.3885,400.0
2020-09-09 14:10:00,61.08,61.1,61.06,61.06,605.0,53.4148,53.4323,53.3973,53.3973,605.0
2020-09-09 14:20:00,60.9,60.9,60.84,60.84,400.0,53.2574,53.2574,53.2049,53.2049,400.0
2020-09-09 14:30:00,60.96,60.96,60.96,60.96,100.0,53.3098,53.3098,53.3098,53.3098,100.0
2020-09-09 14:40:00,61.01,61.01,60.94,60.94,641.0,53.3536,53.3536,53.2924,53.2924,641.0
2020-09-09 14:50:00,60.88,60.91,60.87,60.91,1000.0,53.2399,53.2661,53.2311,53.2661,1000.0
2020-09-09 15:00:00,60.94,60.98,60.9,60.94,1039.0,53.2924,53.3273,53.2574,53.2924,1039.0
2020-09-09 15:10:00,60.94,60.95,60.88,60.91,1500.0,53.2924,53.3011,53.2399,53.2661,1500.0
2020-09-09 15:20:00,60.91,60.98,60.78,60.81,1000.0,53.2661,53.3273,53.1524,53.1787,1000.0
2020-09-09 15:30:00,60.89,60.89,60.7,60.84,1820.0,53.2486,53.2486,53.0825,53.2049,1820.0
2020-09-09 15:40:00,60.84,60.93,60.84,60.92,3643.0,53.2049,53.2836,53.2049,53.2749,3643.0
2020-09-09 15:50:00,60.9,60.93,60.75,60.89,11745.0,53.2574,53.2836,53.1262,53.2486,11745.0
2020-09-10 09:30:00,60.33,61.02,60.32,61.0,4171.0,52.7589,53.3623,52.7502,53.3448,4171.0
2020-09-10 09:40:00,61.07,61.3,60.98,61.3,4300.0,53.406,53.6072,53.3273,53.6072,4300.0
2020-09-10 09:50:00,61.3,61.3,60.9,60.9,1100.0,53.6072,53.6072,53.2574,53.2574,1100.0
2020-09-10 10:00:00,60.88,61.11,60.72,60.72,1100.0,53.2399,53.441,53.1,53.1,1100.0
2020-09-10 10:10:00,60.73,61.17,60.73,61.15,1300.0,53.1087,53.4935,53.1087,53.476,1300.0
2020-09-10 10:20:00,61.14,61.14,60.72,60.72,1500.0,53.4673,53.4673,53.1,53.1,1500.0
2020-09-10 10:30:00,60.82,60.85,60.79,60.79,900.0,53.1874,53.2136,53.1612,53.1612,900.0
2020-09-10 10:40:00,60.58,60.61,60.28,60.28,611.0,52.9775,53.0038,52.7152,52.7152,611.0
2020-09-10 10:50:00,60.37,60.42,60.26,60.29,788.0,52.7939,52.8376,52.6977,52.7239,788.0
2020-09-10 11:00:00,60.11,60.34,60.07,60.34,854.0,52.5665,52.7676,52.5315,52.7676,854.0
2020-09-10 11:10:00,60.39,60.39,60.35,60.35,200.0,52.8114,52.8114,52.7764,52.7764,200.0
2020-09-10 11:20:00,60.37,60.37,60.37,60.37,100.0,52.7939,52.7939,52.7939,52.7939,100.0
2020-09-10 11:30:00,60.26,60.28,60.26,60.28,200.0,52.6977,52.7152,52.6977,52.7152,200.0
2020-09-10 11:40:00,60.28,60.28,60.28,60.28,0.0,52.7152,52.7152,52.7152,52.7152,0.0
2020-09-10 11:50:00,60.22,60.22,60.08,60.08,700.0,52.6627,52.6627,52.5403,52.5403,700.0
2020-09-10 12:00:00,60.3,60.33,60.21,60.3,651.0,52.7327,52.7589,52.654,52.7327,651.0
2020-09-10 12:10:00,60.35,60.35,60.21,60.21,400.0,52.7764,52.7764,52.654,52.654,400.0
2020-09-10 12:20:00,60.14,60.22,60.14,60.22,300.0,52.5927,52.6627,52.5927,52.6627,300.0
2020-09-10 12:30:00,60.38,60.38,60.32,60.32,200.0,52.8026,52.8026,52.7502,52.7502,200.0
2020-09-10 12:40:00,60.37,60.37,60.37,60.37,100.0,52.7939,52.7939,52.7939,52.7939,100.0
2020-09-10 12:50:00,60.51,60.51,60.51,60.51,100.0,52.9163,52.9163,52.9163,52.9163,100.0
2020-09-10 13:00:00,60.54,60.54,60.54,60.54,100.0,52.9425,52.9425,52.9425,52.9425,100.0
2020-09-10 13:10:00,60.61,60.69,60.61,60.68,400.0,53.0038,53.0737,53.0038,53.065,400.0
2020-09-10 13:20:00,60.73,60.73,60.55,60.55,200.0,53.1087,53.1087,52.9513,52.9513,200.0
2020-09-10 13:30:00,60.66,60.66,60.66,60.66,100.0,53.0475,53.0475,53.0475,53.0475,100.0
2020-09-10 13:40:00,60.66,60.66,60.66,60.66,0.0,53.0475,53.0475,53.0475,53.0475,0.0
2020-09-10 13:50:00,60.45,60.45,60.45,60.45,100.0,52.8638,52.8638,52.8638,52.8638,100.0
2020-09-10 14:00:00,60.56,60.62,60.56,60.62,400.0,52.96,53.0125,52.96,53.0125,400.0
2020-09-10 14:10:00,60.52,60.52,60.38,60.43,400.0,52.9251,52.9251,52.8026,52.8464,400.0
2020-09-10 14:20:00,60.22,60.22,60.21,60.21,200.0,52.6627,52.6627,52.654,52.654,200.0
2020-09-10 14:30:00,60.12,60.27,60.12,60.27,200.0,52.5753,52.7064,52.5753,52.7064,200.0
2020-09-10 14:40:00,60.27,60.39,60.27,60.39,400.0,52.7064,52.8114,52.7064,52.8114,400.0
2020-09-10 14:50:00,60.31,60.49,60.27,60.49,700.0,52.7414,52.8988,52.7064,52.8988,700.0
2020-09-10 15:00:00,60.38,60.43,60.38,60.43,300.0,52.8026,52.8464,52.8026,52.8464,300.0
2020-09-10 15:10:00,60.42,60.42,60.22,60.22,200.0,52.8376,52.8376,52.6627,52.6627,200.0
2020-09-10 15:20:00,60.17,60.25,60.03,60.25,1841.0,52.619,52.6889,52.4966,52.6889,1841.0
2020-09-10 15:30:00,60.27,60.27,60.0,60.13,1400.0,52.7064,52.7064,52.4703,52.584,1400.0
2020-09-10 15:40:00,60.11,60.18,60.01,60.1,5079.0,52.5665,52.6277,52.4791,52.5578,5079.0
2020-09-10 15:50:00,60.1,60.23,59.85,59.85,5997.0,52.5578,52.6715,52.3391,52.3391,5997.0
2020-09-11 09:30:00,59.86,60.25,59.77,59.77,1400.0,52.3479,52.6889,52.2692,52.2692,1400.0
2020-09-11 09:40:00,59.62,59.62,59.46,59.46,500.0,52.138,52.138,51.9981,51.9981,500.0
2020-09-11 09:50:00,59.69,59.69,59.59,59.59,200.0,52.1992,52.1992,52.1118,52.1118,200.0
2020-09-11 10:00:00,59.48,59.71,59.48,59.7,900.0,52.0156,52.2167,52.0156,52.208,900.0
2020-09-11 10:10:00,59.58,59.64,59.5,59.5,1200.0,52.103,52.1555,52.0331,52.0331,1200.0
2020-09-11 10:20:00,59.42,59.71,59.42,59.71,400.0,51.9631,52.2167,51.9631,52.2167,400.0
2020-09-11 10:30:00,59.48,59.61,59.42,59.61,500.0,52.0156,52.1293,51.9631,52.1293,500.0
2020-09-11 10:40:00,59.75,59.75,59.75,59.75,100.0,52.2517,52.2517,52.2517,52.2517,100.0
2020-09-11 10:50:00,59.78,59.78,59.6,59.6,400.0,52.2779,52.2779,52.1205,52.1205,400.0
2020-09-11 11:00:00,59.52,59.52,59.37,59.4,1000.0,52.0506,52.0506,51.9194,51.9456,1000.0
2020-09-11 11:10:00,59.41,59.42,59.39,59.39,600.0,51.9544,51.9631,51.9369,51.9369,600.0
2020-09-11 11:20:00,59.25,59.4,59.25,59.27,400.0,51.8144,51.9456,51.8144,51.8319,400.0
2020-09-11 11:30:00,59.29,59.29,59.21,59.21,500.0,51.8494,51.8494,51.7795,51.7795,500.0
2020-09-11 11:40:00,59.19,59.22,59.13,59.14,1200.0,51.762,51.7882,51.7095,51.7182,1200.0
2020-09-11 11:50:00,59.14,59.16,59.14,59.16,200.0,51.7182,51.7357,51.7182,51.7357,200.0
2020-09-11 12:00:00,59.24,59.41,59.24,59.4,600.0,51.8057,51.9544,51.8057,51.9456,600.0
2020-09-11 12:10:00,59.38,59.38,59.34,59.34,400.0,51.9281,51.9281,51.8931,51.8931,400.0
2020-09-11 12:20:00,59.38,59.43,59.32,59.32,2650.0,51.9281,51.9718,51.8757,51.8757,2650.0
2020-09-11 12:30:00,59.31,59.31,59.31,59.31,107.0,51.8669,51.8669,51.8669,51.8669,107.0
2020-09-11 12:40:00,59.27,59.3,59.27,59.29,300.0,51.8319,51.8582,51.8319,51.8494,300.0
2020-09-11 12:50:00,59.27,59.28,59.14,59.14,1400.0,51.8319,51.8407,51.7182,51.7182,1400.0
2020-09-11 13:00:00,59.1,59.1,58.92,58.92,300.0,51.6833,51.6833,51.5259,51.5259,300.0
2020-09-11 13:10:00,58.9,58.9,58.76,58.81,500.0,51.5084,51.5084,51.3859,51.4297,500.0
2020-09-11 13:20:00,58.83,58.83,58.65,58.65,954.0,51.4471,51.4471,51.2897,51.2897,954.0
2020-09-11 13:30:00,58.57,58.57,58.36,58.37,4000.0,51.2198,51.2198,51.0361,51.0449,4000.0
2020-09-11 13:40:00,58.4,58.46,58.36,58.38,2800.0,51.0711,51.1236,51.0361,51.0536,2800.0
2020-09-11 13:50:00,58.3,58.41,58.26,58.26,1100.0,50.9837,51.0799,50.9487,50.9487,1100.0
2020-09-11 14:00:00,58.27,58.39,58.27,58.38,1100.0,50.9574,51.0624,50.9574,51.0536,1100.0
2020-09-11 14:10:00,58.39,58.45,58.38,58.41,2700.0,51.0624,51.1148,51.0536,51.0799,2700.0
2020-09-11 14:20:00,58.41,58.88,58.41,58.65,1600.0,51.0799,51.4909,51.0799,51.2897,1600.0
2020-09-11 14:30:00,58.69,58.71,58.6,58.71,1801.0,51.3247,51.3422,51.246,51.3422,1801.0
2020-09-11 14:40:00,58.67,58.74,58.67,58.74,1500.0,51.3072,51.3684,51.3072,51.3684,1500.0
2020-09-11 14:50:00,58.74,58.75,58.68,58.75,4300.0,51.3684,51.3772,51.316,51.3772,4300.0
2020-09-11 15:00:00,58.72,58.72,58.53,58.53,1300.0,51.351,51.351,51.1848,51.1848,1300.0
2020-09-11 15:10:00,58.55,58.69,58.55,58.67,900.0,51.2023,51.3247,51.2023,51.3072,900.0
2020-09-11 15:20:00,58.66,58.82,58.65,58.82,900.0,51.2985,51.4384,51.2897,51.4384,900.0
2020-09-11 15:30:00,58.84,58.95,58.83,58.95,1700.0,51.4559,51.5521,51.4471,51.5521,1700.0
2020-09-11 15:40:00,58.92,59.01,58.86,59.01,5602.0,51.5259,51.6046,51.4734,51.6046,5602.0
2020-09-11 15:50:00,58.99,59.05,58.84,58.87,10082.0,51.5871,51.6395,51.4559,51.4821,10082.0
2020-09-14 09:30:00,59.53,60.03,59.5,59.92,4400.0,52.0593,52.4966,52.0331,52.4004,4400.0
2020-09-14 09:40:00,60.0,60.11,59.93,60.06,7200.0,52.4703,52.5665,52.4091,52.5228,7200.0
2020-09-14 09:50:00,60.0,60.11,59.98,60.01,7488.0,52.4703,52.5665,52.4528,52.4791,7488.0
2020-09-14 10:00:00,60.04,60.17,59.83,59.83,3875.0,52.5053,52.619,52.3217,52.3217,3875.0
2020-09-14 10:10:00,59.61,59.72,59.61,59.68,785.0,52.1293,52.2255,52.1293,52.1905,785.0
2020-09-14 10:20:00,59.58,59.65,59.42,59.58,2600.0,52.103,52.1642,51.9631,52.103,2600.0
2020-09-14 10:30:00,59.58,59.78,59.58,59.76,3800.0,52.103,52.2779,52.103,52.2604,3800.0
2020-09-14 10:40:00,59.75,59.93,59.74,59.93,3173.0,52.2517,52.4091,52.2429,52.4091,3173.0
2020-09-14 10:50:00,59.97,59.99,59.89,59.91,1900.0,52.4441,52.4616,52.3741,52.3916,1900.0
2020-09-14 11:00:00,59.94,60.01,59.94,59.96,2200.0,52.4178,52.4791,52.4178,52.4353,2200.0
2020-09-14 11:10:00,59.85,59.85,59.73,59.74,1400.0,52.3391,52.3391,52.2342,52.2429,1400.0
2020-09-14 11:20:00,59.74,60.0,59.73,59.98,2500.0,52.2429,52.4703,52.2342,52.4528,2500.0
2020-09-14 11:30:00,59.99,60.03,59.95,59.96,7301.0,52.4616,52.4966,52.4266,52.4353,7301.0
2020-09-14 11:40:00,59.97,60.0,59.82,60.0,2511.0,52.4441,52.4703,52.3129,52.4703,2511.0
2020-09-14 11:50:00,60.0,60.06,59.92,59.92,2020.0,52.4703,52.5228,52.4004,52.4004,2020.0
2020-09-14 12:00:00,59.95,60.13,59.93,60.11,1316.0,52.4266,52.584,52.4091,52.5665,1316.0
2020-09-14 12:10:00,60.0,60.11,60.0,60.11,1100.0,52.4703,52.5665,52.4703,52.5665,1100.0
2020-09-14 12:20:00,60.22,60.33,60.2,60.33,1500.0,52.6627,52.7589,52.6452,52.7589,1500.0
2020-09-14 12:30:00,60.3,60.38,60.27,60.37,1632.0,52.7327,52.8026,52.7064,52.7939,1632.0
2020-09-14 12:40:00,60.34,60.37,60.28,60.32,1900.0,52.7676,52.7939,52.7152,52.7502,1900.0
2020-09-14 12:50:00,60.29,60.39,60.29,60.33,1000.0,52.7239,52.8114,52.7239,52.7589,1000.0
2020-09-14 13:00:00,60.32,60.41,60.26,60.26,2200.0,52.7502,52.8289,52.6977,52.6977,2200.0
2020-09-14 13:10:00,60.21,60.36,60.21,60.24,2476.0,52.654,52.7851,52.654,52.6802,2476.0
2020-09-14 13:20:00,60.21,60.31,60.17,60.3,969.0,52.654,52.7414,52.619,52.7327,969.0
2020-09-14 13:30:00,60.27,60.27,60.16,60.19,900.0,52.7064,52.7064,52.6102,52.6365,900.0
2020-09-14 13:40:00,60.2,60.32,60.19,60.32,700.0,52.6452,52.7502,52.6365,52.7502,700.0
2020-09-14 13:50:00,60.31,60.32,60.24,60.25,2081.0,52.7414,52.7502,52.6802,52.6889,2081.0
2020-09-14 14:00:00,60.24,60.26,60.23,60.26,1700.0,52.6802,52.6977,52.6715,52.6977,1700.0
2020-09-14 14:10:00,60.24,60.29,60.18,60.18,2600.0,52.6802,52.7239,52.6277,52.6277,2600.0
2020-09-14 14:20:00,60.16,60.22,60.11,60.18,1200.0,52.6102,52.6627,52.5665,52.6277,1200.0
2020-09-14 14:30:00,60.16,60.16,60.13,60.14,606.0,52.6102,52.6102,52.584,52.5927,606.0
2020-09-14 14:40:00,60.15,60.18,60.15,60.16,5000.0,52.6015,52.6277,52.6015,52.6102,5000.0
2020-09-14 14:50:00,60.13,60.16,60.03,60.08,700.0,52.584,52.6102,52.4966,52.5403,700.0
2020-09-14 15:00:00,60.1,60.13,60.06,60.13,1114.0,52.5578,52.584,52.5228,52.584,1114.0
2020-09-14 15:10:00,60.02,60.09,60.0,60.08,1700.0,52.4878,52.549,52.4703,52.5403,1700.0
2020-09-14 15:20:00,59.95,60.03,59.88,60.02,900.0,52.4266,52.4966,52.3654,52.4878,900.0
2020-09-14 15:30:00,60.03,60.09,59.98,60.09,2400.0,52.4966,52.549,52.4528,52.549,2400.0
2020-09-14 15:40:00,60.08,60.28,60.05,60.26,5022.0,52.5403,52.7152,52.514,52.6977,5022.0
2020-09-14 15:50:00,60.26,60.29,60.13,60.18,17451.0,52.6977,52.7239,52.584,52.6277,17451.0
2020-09-15 09:30:00,59.96,60.91,59.96,60.87,4618.0,52.4353,53.2661,52.4353,53.2311,4618.0
2020-09-15 09:40:00,60.78,60.88,60.69,60.81,2890.0,53.1524,53.2399,53.0737,53.1787,2890.0
2020-09-15 09:50:00,60.68,60.76,60.66,60.76,1206.0,53.065,53.1349,53.0475,53.1349,1206.0
2020-09-15 10:00:00,60.76,60.76,60.55,60.59,1100.0,53.1349,53.1349,52.9513,52.9863,1100.0
2020-09-15 10:10:00,60.62,61.3,60.62,61.21,3200.0,53.0125,53.6072,53.0125,53.5285,3200.0
2020-09-15 10:20:00,61.2,61.35,61.18,61.3,1800.0,53.5197,53.6509,53.5022,53.6072,1800.0
2020-09-15 10:30:00,61.33,61.44,61.27,61.31,2900.0,53.6334,53.7296,53.5809,53.6159,2900.0
2020-09-15 10:40:00,61.28,61.28,61.11,61.17,1900.0,53.5897,53.5897,53.441,53.4935,1900.0
2020-09-15 10:50:00,61.22,61.31,61.2,61.2,5100.0,53.5372,53.6159,53.5197,53.5197,5100.0
2020-09-15 11:00:00,61.21,61.27,61.14,61.18,3210.0,53.5285,53.5809,53.4673,53.5022,3210.0
2020-09-15 11:10:00,61.13,61.2,61.06,61.2,5414.0,53.4585,53.5197,53.3973,53.5197,5414.0
2020-09-15 11:20:00,61.19,61.22,61.02,61.02,5465.0,53.511,53.5372,53.3623,53.3623,5465.0
2020-09-15 11:30:00,61.05,61.05,60.96,61.0,1000.0,53.3885,53.3885,53.3098,53.3448,1000.0
2020-09-15 11:40:00,60.93,60.94,60.84,60.86,800.0,53.2836,53.2924,53.2049,53.2224,800.0
2020-09-15 11:50:00,60.84,60.84,60.69,60.69,500.0,53.2049,53.2049,53.0737,53.0737,500.0
2020-09-15 12:00:00,60.57,60.67,60.57,60.67,400.0,52.9688,53.0562,52.9688,53.0562,400.0
2020-09-15 12:10:00,60.64,60.82,60.64,60.82,1130.0,53.03,53.1874,53.03,53.1874,1130.0
2020-09-15 12:20:00,60.87,60.93,60.83,60.89,2683.0,53.2311,53.2836,53.1962,53.2486,2683.0
2020-09-15 12:30:00,60.85,60.89,60.85,60.87,601.0,53.2136,53.2486,53.2136,53.2311,601.0
2020-09-15 12:40:00,60.77,60.77,60.7,60.75,1600.0,53.1437,53.1437,53.0825,53.1262,1600.0
2020-09-15 12:50:00,60.74,60.74,60.7,60.73,600.0,53.1175,53.1175,53.0825,53.1087,600.0
2020-09-15 13:00:00,60.67,60.88,60.67,60.86,1500.0,53.0562,53.2399,53.0562,53.2224,1500.0
2020-09-15 13:10:00,60.9,60.96,60.9,60.95,1500.0,53.2574,53.3098,53.2574,53.3011,1500.0
2020-09-15 13:20:00,60.94,60.96,60.9,60.91,800.0,53.2924,53.3098,53.2574,53.2661,800.0
2020-09-15 13:30:00,60.72,60.76,60.7,60.76,700.0,53.1,53.1349,53.0825,53.1349,700.0
2020-09-15 13:40:00,60.81,60.9,60.8,60.9,1300.0,53.1787,53.2574,53.1699,53.2574,1300.0
2020-09-15 13:50:00,60.91,60.98,60.89,60.98,1400.0,53.2661,53.3273,53.2486,53.3273,1400.0
2020-09-15 14:00:00,61.0,61.08,60.95,61.05,2000.0,53.3448,53.4148,53.3011,53.3885,2000.0
2020-09-15 14:10:00,61.1,61.11,61.02,61.11,1300.0,53.4323,53.441,53.3623,53.441,1300.0
2020-09-15 14:20:00,61.1,61.1,61.01,61.05,400.0,53.4323,53.4323,53.3536,53.3885,400.0
2020-09-15 14:30:00,61.06,61.11,61.01,61.1,1300.0,53.3973,53.441,53.3536,53.4323,1300.0
2020-09-15 14:40:00,61.06,61.11,61.03,61.09,1100.0,53.3973,53.441,53.3711,53.4235,1100.0
2020-09-15 14:50:00,61.07,61.1,61.02,61.02,700.0,53.406,53.4323,53.3623,53.3623,700.0
2020-09-15 15:00:00,61.0,61.1,60.9,60.9,800.0,53.3448,53.4323,53.2574,53.2574,800.0
2020-09-15 15:10:00,60.92,60.92,60.81,60.81,1200.0,53.2749,53.2749,53.1787,53.1787,1200.0
2020-09-15 15:20:00,60.82,60.82,60.7,60.71,3100.0,53.1874,53.1874,53.0825,53.0912,3100.0
2020-09-15 15:30:00,60.7,60.71,60.67,60.7,5040.0,53.0825,53.0912,53.0562,53.0825,5040.0
2020-09-15 15:40:00,60.69,60.86,60.69,60.86,5069.0,53.0737,53.2224,53.0737,53.2224,5069.0
2020-09-15 15:50:00,60.79,60.9,60.68,60.73,15218.0,53.1612,53.2574,53.065,53.1087,15218.0
2020-09-16 09:30:00,61.2,61.39,60.95,60.95,1500.0,53.5197,53.6859,53.3011,53.3011,1500.0
2020-09-16 09:40:00,60.95,61.19,60.95,61.14,908.0,53.3011,53.511,53.3011,53.4673,908.0
2020-09-16 09:50:00,61.07,61.24,61.02,61.24,1000.0,53.406,53.5547,53.3623,53.5547,1000.0
2020-09-16 10:00:00,61.17,61.2,61.09,61.09,1108.0,53.4935,53.5197,53.4235,53.4235,1108.0
2020-09-16 10:10:00,61.15,61.3,61.15,61.22,1306.0,53.476,53.6072,53.476,53.5372,1306.0
2020-09-16 10:20:00,61.21,61.25,60.91,61.05,2409.0,53.5285,53.5634,53.2661,53.3885,2409.0
2020-09-16 10:30:00,60.99,61.05,60.89,60.95,1300.0,53.3361,53.3885,53.2486,53.3011,1300.0
2020-09-16 10:40:00,60.9,60.93,60.56,60.59,1722.0,53.2574,53.2836,52.96,52.9863,1722.0
2020-09-16 10:50:00,60.61,60.79,60.61,60.74,921.0,53.0038,53.1612,53.0038,53.1175,921.0
2020-09-16 11:00:00,60.69,60.71,60.59,60.59,600.0,53.0737,53.0912,52.9863,52.9863,600.0
2020-09-16 11:10:00,60.54,60.73,60.54,60.73,1706.0,52.9425,53.1087,52.9425,53.1087,1706.0
2020-09-16 11:20:00,60.69,60.77,60.62,60.7,1921.0,53.0737,53.1437,53.0125,53.0825,1921.0
2020-09-16 11:30:00,60.7,60.7,60.57,60.57,605.0,53.0825,53.0825,52.9688,52.9688,605.0
2020-09-16 11:40:00,60.69,60.76,60.65,60.75,1411.0,53.0737,53.1349,53.0387,53.1262,1411.0
2020-09-16 11:50:00,60.77,60.82,60.76,60.8,2100.0,53.1437,53.1874,53.1349,53.1699,2100.0
2020-09-16 12:00:00,60.7,60.79,60.67,60.7,1916.0,53.0825,53.1612,53.0562,53.0825,1916.0
2020-09-16 12:10:00,60.7,60.74,60.67,60.74,1112.0,53.0825,53.1175,53.0562,53.1175,1112.0
2020-09-16 12:20:00,60.76,60.77,60.72,60.73,2111.0,53.1349,53.1437,53.1,53.1087,2111.0
2020-09-16 12:30:00,60.7,60.72,60.68,60.69,1601.0,53.0825,53.1,53.065,53.0737,1601.0
2020-09-16 12:40:00,60.71,60.73,60.66,60.66,1304.0,53.0912,53.1087,53.0475,53.0475,1304.0
2020-09-16 12:50:00,60.64,60.68,60.63,60.63,1202.0,53.03,53.065,53.0213,53.0213,1202.0
2020-09-16 13:00:00,60.59,60.66,60.59,60.66,1208.0,52.9863,53.0475,52.9863,53.0475,1208.0
2020-09-16 13:10:00,60.65,60.65,60.58,60.6,900.0,53.0387,53.0387,52.9775,52.995,900.0
2020-09-16 13:20:00,60.61,60.61,60.57,60.6,2421.0,53.0038,53.0038,52.9688,52.995,2421.0
2020-09-16 13:30:00,60.6,60.63,60.58,60.59,2112.0,52.995,53.0213,52.9775,52.9863,2112.0
2020-09-16 13:40:00,60.67,60.69,60.63,60.64,1006.0,53.0562,53.0737,53.0213,53.03,1006.0
2020-09-16 13:50:00,60.69,60.74,60.66,60.66,1805.0,53.0737,53.1175,53.0475,53.0475,1805.0
2020-09-16 14:00:00,60.7,60.75,60.49,60.49,2228.0,53.0825,53.1262,52.8988,52.8988,2228.0
2020-09-16 14:10:00,60.5,60.58,60.5,60.56,2692.0,52.9076,52.9775,52.9076,52.96,2692.0
2020-09-16 14:20:00,60.54,60.54,60.39,60.5,2518.0,52.9425,52.9425,52.8114,52.9076,2518.0
2020-09-16 14:30:00,60.53,60.67,60.5,60.67,1515.0,52.9338,53.0562,52.9076,53.0562,1515.0
2020-09-16 14:40:00,60.67,60.73,60.53,60.57,2718.0,53.0562,53.1087,52.9338,52.9688,2718.0
2020-09-16 14:50:00,60.58,60.59,60.43,60.5,4651.0,52.9775,52.9863,52.8464,52.9076,4651.0
2020-09-16 15:00:00,60.54,60.54,60.2,60.2,2815.0,52.9425,52.9425,52.6452,52.6452,2815.0
2020-09-16 15:10:00,60.12,60.12,59.79,59.9,4606.0,52.5753,52.5753,52.2867,52.3829,4606.0
2020-09-16 15:20:00,59.88,60.02,59.76,59.95,6883.0,52.3654,52.4878,52.2604,52.4266,6883.0
2020-09-16 15:30:00,59.97,60.11,59.86,59.94,9406.0,52.4441,52.5665,52.3479,52.4178,9406.0
2020-09-16 15:40:00,59.87,60.07,59.86,59.95,17980.0,52.3566,52.5315,52.3479,52.4266,17980.0
2020-09-16 15:50:00,59.94,60.1,59.79,59.87,26568.0,52.4178,52.5578,52.2867,52.3566,26568.0
2020-09-17 09:30:00,58.65,59.63,58.6,59.63,1101.0,51.2897,52.1468,51.246,52.1468,1101.0
2020-09-17 09:40:00,59.47,59.47,59.24,59.27,1003.0,52.0068,52.0068,51.8057,51.8319,1003.0
2020-09-17 09:50:00,59.19,59.32,59.19,59.27,1648.0,51.762,51.8757,51.762,51.8319,1648.0
2020-09-17 10:00:00,59.31,59.73,59.29,59.73,1601.0,51.8669,52.2342,51.8494,52.2342,1601.0
2020-09-17 10:10:00,59.86,59.86,59.27,59.33,1757.0,52.3479,52.3479,51.8319,51.8844,1757.0
2020-09-17 10:20:00,59.34,59.37,59.24,59.26,2013.0,51.8931,51.9194,51.8057,51.8232,2013.0
2020-09-17 10:30:00,59.33,59.33,59.23,59.31,1305.0,51.8844,51.8844,51.7969,51.8669,1305.0
2020-09-17 10:40:00,59.29,59.31,59.2,59.27,1434.0,51.8494,51.8669,51.7707,51.8319,1434.0
2020-09-17 10:50:00,59.22,59.27,59.17,59.17,963.0,51.7882,51.8319,51.7445,51.7445,963.0
2020-09-17 11:00:00,59.24,59.24,59.09,59.14,2504.0,51.8057,51.8057,51.6745,51.7182,2504.0
2020-09-17 11:10:00,59.11,59.11,58.95,58.96,2524.0,51.692,51.692,51.5521,51.5608,2524.0
2020-09-17 11:20:00,59.03,59.04,58.79,58.79,1388.0,51.622,51.6308,51.4122,51.4122,1388.0
2020-09-17 11:30:00,58.79,58.9,58.68,58.84,1501.0,51.4122,51.5084,51.316,51.4559,1501.0
2020-09-17 11:40:00,58.84,58.84,58.75,58.8,1201.0,51.4559,51.4559,51.3772,51.4209,1201.0
2020-09-17 11:50:00,58.72,58.74,58.56,58.62,2515.0,51.351,51.3684,51.211,51.2635,2515.0
2020-09-17 12:00:00,58.58,58.63,58.55,58.55,1553.0,51.2285,51.2722,51.2023,51.2023,1553.0
2020-09-17 12:10:00,58.53,58.53,58.16,58.25,2773.0,51.1848,51.1848,50.8612,50.9399,2773.0
2020-09-17 12:20:00,58.32,58.33,57.9,57.94,3814.0,51.0011,51.0099,50.6339,50.6688,3814.0
2020-09-17 12:30:00,58.0,58.05,57.94,58.01,2400.0,50.7213,50.765,50.6688,50.7301,2400.0
2020-09-17 12:40:00,57.97,57.97,57.77,57.83,2318.0,50.6951,50.6951,50.5202,50.5726,2318.0
2020-09-17 12:50:00,57.8,58.0,57.79,57.99,2320.0,50.5464,50.7213,50.5377,50.7126,2320.0
2020-09-17 13:00:00,57.96,58.06,57.96,58.04,1024.0,50.6863,50.7738,50.6863,50.7563,1024.0
2020-09-17 13:10:00,58.04,58.04,57.93,57.93,1523.0,50.7563,50.7563,50.6601,50.6601,1523.0
2020-09-17 13:20:00,57.92,57.96,57.92,57.92,703.0,50.6513,50.6863,50.6513,50.6513,703.0
2020-09-17 13:30:00,57.89,57.99,57.89,57.99,811.0,50.6251,50.7126,50.6251,50.7126,811.0
2020-09-17 13:40:00,57.9,57.98,57.89,57.93,726.0,50.6339,50.7038,50.6251,50.6601,726.0
2020-09-17 13:50:00,58.0,58.0,57.89,57.89,600.0,50.7213,50.7213,50.6251,50.6251,600.0
2020-09-17 14:00:00,57.9,58.08,57.9,57.98,1201.0,50.6339,50.7913,50.6339,50.7038,1201.0
2020-09-17 14:10:00,58.02,58.05,58.0,58.02,713.0,50.7388,50.765,50.7213,50.7388,713.0
2020-09-17 14:20:00,58.0,58.01,57.89,57.9,3756.0,50.7213,50.7301,50.6251,50.6339,3756.0
2020-09-17 14:30:00,57.89,57.9,57.72,57.72,1240.0,50.6251,50.6339,50.4764,50.4764,1240.0
2020-09-17 14:40:00,57.74,57.82,57.74,57.81,1807.0,50.4939,50.5639,50.4939,50.5552,1807.0
2020-09-17 14:50:00,57.73,57.74,57.67,57.67,1528.0,50.4852,50.4939,50.4327,50.4327,1528.0
2020-09-17 15:00:00,57.65,57.65,57.43,57.55,1415.0,50.4152,50.4152,50.2228,50.3278,1415.0
2020-09-17 15:10:00,57.59,57.66,57.55,57.55,2902.0,50.3628,50.424,50.3278,50.3278,2902.0
2020-09-17 15:20:00,57.55,57.61,57.47,57.5,5048.0,50.3278,50.3802,50.2578,50.2841,5048.0
2020-09-17 15:30:00,57.51,57.65,57.51,57.61,10518.0,50.2928,50.4152,50.2928,50.3802,10518.0
2020-09-17 15:40:00,57.63,57.71,57.56,57.68,10638.0,50.3977,50.4677,50.3365,50.4415,10638.0
2020-09-17 15:50:00,57.67,57.8,57.62,57.77,16282.0,50.4327,50.5464,50.389,50.5202,16282.0
2020-09-18 09:30:00,57.31,57.8,57.31,57.6,4115.0,50.1179,50.5464,50.1179,50.3715,4115.0
2020-09-18 09:40:00,57.62,57.62,57.2,57.2,1480.0,50.389,50.389,50.0217,50.0217,1480.0
2020-09-18 09:50:00,57.27,57.54,57.19,57.21,1875.0,50.0829,50.319,50.013,50.0304,1875.0
2020-09-18 10:00:00,57.29,57.38,56.8,56.97,2960.0,50.1004,50.1791,49.6719,49.8206,2960.0
2020-09-18 10:10:00,56.91,56.98,56.73,56.85,2600.0,49.7681,49.8293,49.6107,49.7156,2600.0
2020-09-18 10:20:00,56.81,56.94,56.71,56.81,1000.0,49.6806,49.7943,49.5932,49.6806,1000.0
2020-09-18 10:30:00,56.76,56.87,56.7,56.7,740.0,49.6369,49.7331,49.5844,49.5844,740.0
2020-09-18 10:40:00,56.73,56.76,56.49,56.58,1611.0,49.6107,49.6369,49.4008,49.4795,1611.0
2020-09-18 10:50:00,56.5,56.6,56.48,56.6,1100.0,49.4095,49.497,49.3921,49.497,1100.0
2020-09-18 11:00:00,56.68,56.81,56.68,56.81,702.0,49.567,49.6806,49.567,49.6806,702.0
2020-09-18 11:10:00,56.87,56.87,56.69,56.72,800.0,49.7331,49.7331,49.5757,49.6019,800.0
2020-09-18 11:20:00,56.74,56.91,56.66,56.89,700.0,49.6194,49.7681,49.5495,49.7506,700.0
2020-09-18 11:30:00,56.91,56.99,56.91,56.95,2206.0,49.7681,49.8381,49.7681,49.8031,2206.0
2020-09-18 11:40:00,56.86,56.95,56.8,56.95,600.0,49.7244,49.8031,49.6719,49.8031,600.0
2020-09-18 11:50:00,57.06,57.1,57.04,57.08,500.0,49.8993,49.9343,49.8818,49.9168,500.0
2020-09-18 12:00:00,57.21,57.21,57.17,57.17,700.0,50.0304,50.0304,49.9955,49.9955,700.0
2020-09-18 12:10:00,57.22,57.27,57.22,57.27,300.0,50.0392,50.0829,50.0392,50.0829,300.0
2020-09-18 12:20:00,57.17,57.17,57.04,57.15,1110.0,49.9955,49.9955,49.8818,49.978,1110.0
2020-09-18 12:30:00,57.09,57.09,56.82,56.82,965.0,49.9255,49.9255,49.6894,49.6894,965.0
2020-09-18 12:40:00,56.73,56.75,56.64,56.7,1273.0,49.6107,49.6282,49.532,49.5844,1273.0
2020-09-18 12:50:00,56.66,56.66,56.64,56.64,200.0,49.5495,49.5495,49.532,49.532,200.0
2020-09-18 13:00:00,56.62,56.9,56.62,56.9,1243.0,49.5145,49.7594,49.5145,49.7594,1243.0
2020-09-18 13:10:00,56.89,56.89,56.74,56.77,1224.0,49.7506,49.7506,49.6194,49.6457,1224.0
2020-09-18 13:20:00,56.75,56.76,56.66,56.66,400.0,49.6282,49.6369,49.5495,49.5495,400.0
2020-09-18 13:30:00,56.45,56.59,56.44,56.59,500.0,49.3658,49.4883,49.3571,49.4883,500.0
2020-09-18 13:40:00,56.66,56.69,56.59,56.69,1281.0,49.5495,49.5757,49.4883,49.5757,1281.0
2020-09-18 13:50:00,56.63,56.76,56.63,56.76,300.0,49.5232,49.6369,49.5232,49.6369,300.0
2020-09-18 14:00:00,56.73,56.73,56.67,56.68,600.0,49.6107,49.6107,49.5582,49.567,600.0
2020-09-18 14:10:00,56.69,56.73,56.61,56.61,789.0,49.5757,49.6107,49.5057,49.5057,789.0
2020-09-18 14:20:00,56.56,56.89,56.56,56.89,1031.0,49.462,49.7506,49.462,49.7506,1031.0
2020-09-18 14:30:00,56.95,57.02,56.95,56.95,500.0,49.8031,49.8643,49.8031,49.8031,500.0
2020-09-18 14:40:00,57.0,57.0,56.84,56.89,1600.0,49.8468,49.8468,49.7069,49.7506,1600.0
2020-09-18 14:50:00,56.87,56.89,56.75,56.81,2046.0,49.7331,49.7506,49.6282,49.6806,2046.0
2020-09-18 15:00:00,56.84,56.93,56.83,56.9,2101.0,49.7069,49.7856,49.6981,49.7594,2101.0
2020-09-18 15:10:00,56.95,56.96,56.91,56.93,1718.0,49.8031,49.8118,49.7681,49.7856,1718.0
2020-09-18 15:20:00,56.88,56.94,56.78,56.92,3489.0,49.7419,49.7943,49.6544,49.7768,3489.0
2020-09-18 15:30:00,56.93,57.02,56.8,57.0,6000.0,49.7856,49.8643,49.6719,49.8468,6000.0
2020-09-18 15:40:00,56.9,56.91,56.6,56.6,4800.0,49.7594,49.7681,49.497,49.497,4800.0
2020-09-18 15:50:00,56.59,56.59,56.39,56.43,15382.0,49.4883,49.4883,49.3134,49.3483,15382.0
2020-09-21 09:30:00,55.03,55.3,54.32,54.37,2722.0,48.124,48.3601,47.5031,47.5469,2722.0
2020-09-21 09:40:00,54.35,54.45,53.94,54.04,9699.0,47.5294,47.6168,47.1708,47.2583,9699.0
2020-09-21 09:50:00,53.84,54.12,53.7,53.91,10747.0,47.0834,47.3282,46.9609,47.1446,10747.0
2020-09-21 10:00:00,53.85,53.95,53.66,53.94,2800.0,47.0921,47.1796,46.926,47.1708,2800.0
2020-09-21 10:10:00,53.87,53.98,53.77,53.78,3686.0,47.1096,47.2058,47.0221,47.0309,3686.0
2020-09-21 10:20:00,53.93,53.95,53.81,53.89,1584.0,47.1621,47.1796,47.0571,47.1271,1584.0
2020-09-21 10:30:00,53.9,54.06,53.76,53.88,8101.0,47.1358,47.2758,47.0134,47.1183,8101.0
2020-09-21 10:40:00,53.91,54.76,53.91,54.58,3000.0,47.1446,47.8879,47.1446,47.7305,3000.0
2020-09-21 10:50:00,54.54,54.71,54.54,54.59,3300.0,47.6955,47.8442,47.6955,47.7392,3300.0
2020-09-21 11:00:00,54.55,54.88,54.55,54.73,2516.0,47.7043,47.9929,47.7043,47.8617,2516.0
2020-09-21 11:10:00,54.84,54.84,54.49,54.49,2700.0,47.9579,47.9579,47.6518,47.6518,2700.0
2020-09-21 11:20:00,54.43,54.45,54.12,54.12,3336.0,47.5993,47.6168,47.3282,47.3282,3336.0
2020-09-21 11:30:00,54.09,54.11,53.9,53.91,2338.0,47.302,47.3195,47.1358,47.1446,2338.0
2020-09-21 11:40:00,53.91,54.11,53.88,54.09,1100.0,47.1446,47.3195,47.1183,47.302,1100.0
2020-09-21 11:50:00,54.07,54.21,54.02,54.13,1400.0,47.2845,47.4069,47.2408,47.337,1400.0
2020-09-21 12:00:00,54.09,54.27,54.09,54.2,1417.0,47.302,47.4594,47.302,47.3982,1417.0
2020-09-21 12:10:00,54.11,54.11,54.03,54.03,1300.0,47.3195,47.3195,47.2495,47.2495,1300.0
2020-09-21 12:20:00,54.11,54.35,54.11,54.35,4400.0,47.3195,47.5294,47.3195,47.5294,4400.0
2020-09-21 12:30:00,54.44,54.46,54.32,54.43,6613.0,47.6081,47.6256,47.5031,47.5993,6613.0
2020-09-21 12:40:00,54.52,54.65,54.49,54.49,5044.0,47.678,47.7917,47.6518,47.6518,5044.0
2020-09-21 12:50:00,54.49,54.53,54.45,54.45,900.0,47.6518,47.6868,47.6168,47.6168,900.0
2020-09-21 13:00:00,54.5,54.77,54.42,54.77,1501.0,47.6605,47.8967,47.5906,47.8967,1501.0
2020-09-21 13:10:00,54.73,54.86,54.73,54.76,1600.0,47.8617,47.9754,47.8617,47.8879,1600.0
2020-09-21 13:20:00,54.72,54.87,54.67,54.85,1119.0,47.8529,47.9841,47.8092,47.9666,1119.0
2020-09-21 13:30:00,54.84,54.84,54.63,54.63,1732.0,47.9579,47.9579,47.7742,47.7742,1732.0
2020-09-21 13:40:00,54.61,54.61,54.21,54.23,4237.0,47.7567,47.7567,47.4069,47.4244,4237.0
2020-09-21 13:50:00,54.26,54.34,54.24,54.29,3654.0,47.4507,47.5206,47.4332,47.4769,3654.0
2020-09-21 14:00:00,54.27,54.31,54.14,54.14,3930.0,47.4594,47.4944,47.3457,47.3457,3930.0
2020-09-21 14:10:00,54.19,54.21,54.14,54.14,2567.0,47.3894,47.4069,47.3457,47.3457,2567.0
2020-09-21 14:20:00,54.2,54.23,54.11,54.15,1803.0,47.3982,47.4244,47.3195,47.3545,1803.0
2020-09-21 14:30:00,54.09,54.09,53.96,53.97,1861.0,47.302,47.302,47.1883,47.1971,1861.0
2020-09-21 14:40:00,53.96,53.99,53.79,53.79,2639.0,47.1883,47.2145,47.0396,47.0396,2639.0
2020-09-21 14:50:00,53.79,53.85,53.69,53.7,6553.0,47.0396,47.0921,46.9522,46.9609,6553.0
2020-09-21 15:00:00,53.69,53.93,53.69,53.93,3335.0,46.9522,47.1621,46.9522,47.1621,3335.0
2020-09-21 15:10:00,53.95,54.08,53.84,53.87,2059.0,47.1796,47.2932,47.0834,47.1096,2059.0
2020-09-21 15:20:00,53.86,54.07,53.86,53.98,2483.0,47.1009,47.2845,47.1009,47.2058,2483.0
2020-09-21 15:30:00,54.0,54.04,53.9,53.93,4930.0,47.2233,47.2583,47.1358,47.1621,4930.0
2020-09-21 15:40:00,53.95,54.0,53.83,53.93,11235.0,47.1796,47.2233,47.0746,47.1621,11235.0
2020-09-21 15:50:00,53.94,54.18,53.94,54.17,23629.0,47.1708,47.3807,47.1708,47.372,23629.0
2020-09-22 09:30:00,54.22,54.97,54.22,54.97,1040.0,47.4157,48.0716,47.4157,48.0716,1040.0
2020-09-22 09:40:00,55.08,55.08,54.77,54.77,2572.0,48.1678,48.1678,47.8967,47.8967,2572.0
2020-09-22 09:50:00,54.59,54.6,54.34,54.35,1835.0,47.7392,47.748,47.5206,47.5294,1835.0
2020-09-22 10:00:00,54.38,54.81,54.31,54.81,931.0,47.5556,47.9316,47.4944,47.9316,931.0
2020-09-22 10:10:00,54.82,55.37,54.82,55.37,930.0,47.9404,48.4214,47.9404,48.4214,930.0
2020-09-22 10:20:00,55.45,55.65,55.44,55.6,1446.0,48.4913,48.6662,48.4826,48.6225,1446.0
2020-09-22 10:30:00,55.49,55.68,55.49,55.64,1694.0,48.5263,48.6925,48.5263,48.6575,1694.0
2020-09-22 10:40:00,55.62,55.65,55.33,55.4,3017.0,48.64,48.6662,48.3864,48.4476,3017.0
2020-09-22 10:50:00,55.38,55.45,55.28,55.28,2013.0,48.4301,48.4913,48.3427,48.3427,2013.0
2020-09-22 11:00:00,55.21,55.3,55.18,55.27,1965.0,48.2814,48.3601,48.2552,48.3339,1965.0
2020-09-22 11:10:00,55.35,55.36,55.22,55.24,795.0,48.4039,48.4126,48.2902,48.3077,795.0
2020-09-22 11:20:00,55.24,55.3,55.2,55.27,432.0,48.3077,48.3601,48.2727,48.3339,432.0
2020-09-22 11:30:00,55.28,55.28,55.08,55.13,911.0,48.3427,48.3427,48.1678,48.2115,911.0
2020-09-22 11:40:00,55.12,55.17,55.12,55.16,600.0,48.2027,48.2465,48.2027,48.2377,600.0
2020-09-22 11:50:00,55.21,55.36,55.21,55.34,628.0,48.2814,48.4126,48.2814,48.3951,628.0
2020-09-22 12:00:00,55.34,55.34,55.34,55.34,137.0,48.3951,48.3951,48.3951,48.3951,137.0
2020-09-22 12:10:00,55.33,55.33,55.28,55.28,200.0,48.3864,48.3864,48.3427,48.3427,200.0
2020-09-22 12:20:00,55.21,55.21,55.18,55.19,322.0,48.2814,48.2814,48.2552,48.2639,322.0
2020-09-22 12:30:00,55.33,55.33,55.29,55.29,244.0,48.3864,48.3864,48.3514,48.3514,244.0
2020-09-22 12:40:00,55.22,55.32,55.22,55.32,300.0,48.2902,48.3776,48.2902,48.3776,300.0
2020-09-22 12:50:00,55.32,55.32,55.18,55.22,501.0,48.3776,48.3776,48.2552,48.2902,501.0
2020-09-22 13:00:00,55.12,55.14,55.12,55.14,200.0,48.2027,48.2202,48.2027,48.2202,200.0
2020-09-22 13:10:00,55.14,55.14,55.14,55.14,0.0,48.2202,48.2202,48.2202,48.2202,0.0
2020-09-22 13:20:00,55.08,55.08,55.05,55.05,700.0,48.1678,48.1678,48.1415,48.1415,700.0
2020-09-22 13:30:00,55.18,55.18,55.15,55.15,200.0,48.2552,48.2552,48.229,48.229,200.0
2020-09-22 13:40:00,55.09,55.13,55.06,55.11,816.0,48.1765,48.2115,48.1503,48.194,816.0
2020-09-22 13:50:00,55.16,55.16,55.16,55.16,113.0,48.2377,48.2377,48.2377,48.2377,113.0
2020-09-22 14:00:00,55.24,55.24,55.19,55.19,400.0,48.3077,48.3077,48.2639,48.2639,400.0
2020-09-22 14:10:00,55.17,55.17,55.17,55.17,162.0,48.2465,48.2465,48.2465,48.2465,162.0
2020-09-22 14:20:00,55.09,55.09,55.0,55.0,200.0,48.1765,48.1765,48.0978,48.0978,200.0
2020-09-22 14:30:00,55.1,55.18,55.1,55.18,382.0,48.1852,48.2552,48.1852,48.2552,382.0
2020-09-22 14:40:00,55.18,55.18,55.18,55.18,0.0,48.2552,48.2552,48.2552,48.2552,0.0
2020-09-22 14:50:00,54.88,54.88,54.88,54.88,200.0,47.9929,47.9929,47.9929,47.9929,200.0
2020-09-22 15:00:00,54.84,54.87,54.78,54.8,60532.0,47.9579,47.9841,47.9054,47.9229,60532.0
2020-09-22 15:10:00,54.83,54.87,54.81,54.82,800.0,47.9491,47.9841,47.9316,47.9404,800.0
2020-09-22 15:20:00,54.71,54.75,54.68,54.68,3478.0,47.8442,47.8792,47.8179,47.8179,3478.0
2020-09-22 15:30:00,54.6,54.66,54.45,54.64,3542.0,47.748,47.8005,47.6168,47.783,3542.0
2020-09-22 15:40:00,54.68,54.68,54.49,54.57,44240.0,47.8179,47.8179,47.6518,47.7218,44240.0
2020-09-22 15:50:00,54.57,54.71,54.4,54.71,55034.0,47.7218,47.8442,47.5731,47.8442,55034.0
2020-09-23 09:30:00,54.44,54.75,54.44,54.62,700.0,47.6081,47.8792,47.6081,47.7655,700.0
2020-09-23 09:40:00,54.63,54.66,54.46,54.46,929.0,47.7742,47.8005,47.6256,47.6256,929.0
2020-09-23 09:50:00,54.42,54.42,54.21,54.21,400.0,47.5906,47.5906,47.4069,47.4069,400.0
2020-09-23 10:00:00,54.27,54.27,54.0,54.04,3029.0,47.4594,47.4594,47.2233,47.2583,3029.0
2020-09-23 10:10:00,53.95,53.95,53.8,53.8,500.0,47.1796,47.1796,47.0484,47.0484,500.0
2020-09-23 10:20:00,53.78,53.87,53.78,53.85,500.0,47.0309,47.1096,47.0309,47.0921,500.0
2020-09-23 10:30:00,53.81,53.85,53.65,53.85,807.0,47.0571,47.0921,46.9172,47.0921,807.0
2020-09-23 10:40:00,53.83,54.0,53.83,54.0,1482.0,47.0746,47.2233,47.0746,47.2233,1482.0
2020-09-23 10:50:00,54.03,54.09,53.88,53.9,1147.0,47.2495,47.302,47.1183,47.1358,1147.0
2020-09-23 11:00:00,53.8,53.99,53.77,53.91,1658.0,47.0484,47.2145,47.0221,47.1446,1658.0
2020-09-23 11:10:00,53.8,53.94,53.8,53.8,1422.0,47.0484,47.1708,47.0484,47.0484,1422.0
2020-09-23 11:20:00,53.8,53.8,53.65,53.65,720.0,47.0484,47.0484,46.9172,46.9172,720.0
2020-09-23 11:30:00,53.6,53.9,53.57,53.9,1700.0,46.8735,47.1358,46.8472,47.1358,1700.0
2020-09-23 11:40:00,53.87,53.88,53.71,53.71,1439.0,47.1096,47.1183,46.9697,46.9697,1439.0
2020-09-23 11:50:00,53.66,53.66,53.59,53.61,900.0,46.926,46.926,46.8647,46.8822,900.0
2020-09-23 12:00:00,53.53,53.58,53.46,53.46,600.0,46.8123,46.856,46.7511,46.7511,600.0
2020-09-23 12:10:00,53.45,53.51,53.39,53.39,863.0,46.7423,46.7948,46.6898,46.6898,863.0
2020-09-23 12:20:00,53.4,53.48,53.38,53.47,505.0,46.6986,46.7685,46.6811,46.7598,505.0
2020-09-23 12:30:00,53.46,53.47,53.4,53.47,5000.0,46.7511,46.7598,46.6986,46.7598,5000.0
2020-09-23 12:40:00,53.58,53.59,53.38,53.4,1500.0,46.856,46.8647,46.6811,46.6986,1500.0
2020-09-23 12:50:00,53.33,53.38,53.26,53.26,2100.0,46.6374,46.6811,46.5762,46.5762,2100.0
2020-09-23 13:00:00,53.29,53.29,53.12,53.12,1300.0,46.6024,46.6024,46.4537,46.4537,1300.0
2020-09-23 13:10:00,53.17,53.39,53.12,53.33,3258.0,46.4974,46.6898,46.4537,46.6374,3258.0
2020-09-23 13:20:00,53.46,53.46,53.44,53.44,300.0,46.7511,46.7511,46.7336,46.7336,300.0
2020-09-23 13:30:00,53.4,53.4,53.24,53.24,800.0,46.6986,46.6986,46.5587,46.5587,800.0
2020-09-23 13:40:00,53.2,53.3,53.2,53.29,900.0,46.5237,46.6111,46.5237,46.6024,900.0
2020-09-23 13:50:00,53.22,53.25,53.19,53.23,500.0,46.5412,46.5674,46.5149,46.5499,500.0
2020-09-23 14:00:00,53.16,53.16,53.12,53.12,600.0,46.4887,46.4887,46.4537,46.4537,600.0
2020-09-23 14:10:00,53.14,53.23,52.99,52.99,2643.0,46.4712,46.5499,46.34,46.34,2643.0
2020-09-23 14:20:00,52.99,52.99,52.84,52.86,2379.0,46.34,46.34,46.2089,46.2263,2379.0
2020-09-23 14:30:00,52.72,52.73,52.67,52.72,800.0,46.1039,46.1127,46.0602,46.1039,800.0
2020-09-23 14:40:00,52.7,52.81,52.61,52.68,2000.0,46.0864,46.1826,46.0077,46.0689,2000.0
2020-09-23 14:50:00,52.7,52.74,52.54,52.64,1638.0,46.0864,46.1214,45.9465,46.034,1638.0
2020-09-23 15:00:00,52.7,52.7,52.55,52.55,1450.0,46.0864,46.0864,45.9553,45.9553,1450.0
2020-09-23 15:10:00,52.5,52.53,52.3,52.34,2828.0,45.9115,45.9378,45.7366,45.7716,2828.0
2020-09-23 15:20:00,52.19,52.23,52.03,52.23,5651.0,45.6404,45.6754,45.5005,45.6754,5651.0
2020-09-23 15:30:00,52.2,52.27,52.04,52.11,3855.0,45.6492,45.7104,45.5093,45.5705,3855.0
2020-09-23 15:40:00,52.11,52.2,52.0,52.0,5605.0,45.5705,45.6492,45.4743,45.4743,5605.0
2020-09-23 15:50:00,52.03,52.03,51.86,51.99,10028.0,45.5005,45.5005,45.3518,45.4655,10028.0
2020-09-24 09:30:00,51.75,51.89,51.3,51.36,1900.0,45.2556,45.3781,44.8621,44.9146,1900.0
2020-09-24 09:40:00,51.42,52.08,51.42,52.05,1213.0,44.9671,45.5442,44.9671,45.518,1213.0
2020-09-24 09:50:00,52.04,52.31,52.01,52.01,500.0,45.5093,45.7454,45.483,45.483,500.0
2020-09-24 10:00:00,52.44,52.64,52.26,52.5,1500.0,45.8591,46.034,45.7016,45.9115,1500.0
2020-09-24 10:10:00,52.46,52.88,52.44,52.7,3100.0,45.8765,46.2438,45.8591,46.0864,3100.0
2020-09-24 10:20:00,52.85,52.85,52.5,52.5,2246.0,46.2176,46.2176,45.9115,45.9115,2246.0
2020-09-24 10:30:00,52.43,52.43,52.29,52.29,500.0,45.8503,45.8503,45.7279,45.7279,500.0
2020-09-24 10:40:00,52.32,52.38,52.18,52.18,800.0,45.7541,45.8066,45.6317,45.6317,800.0
2020-09-24 10:50:00,52.21,52.38,52.18,52.38,700.0,45.6579,45.8066,45.6317,45.8066,700.0
2020-09-24 11:00:00,52.38,52.38,52.05,52.08,2600.0,45.8066,45.8066,45.518,45.5442,2600.0
2020-09-24 11:10:00,52.21,52.29,52.2,52.2,1000.0,45.6579,45.7279,45.6492,45.6492,1000.0
2020-09-24 11:20:00,52.22,52.22,52.11,52.12,2000.0,45.6667,45.6667,45.5705,45.5792,2000.0
2020-09-24 11:30:00,52.05,52.17,52.0,52.17,1700.0,45.518,45.6229,45.4743,45.6229,1700.0
2020-09-24 11:40:00,52.27,52.4,52.22,52.22,2600.0,45.7104,45.8241,45.6667,45.6667,2600.0
2020-09-24 11:50:00,52.26,52.42,52.25,52.42,2400.0,45.7016,45.8416,45.6929,45.8416,2400.0
2020-09-24 12:00:00,52.48,52.55,52.48,52.49,4503.0,45.894,45.9553,45.894,45.9028,4503.0
2020-09-24 12:10:00,52.56,52.68,52.54,52.64,2000.0,45.964,46.0689,45.9465,46.034,2000.0
2020-09-24 12:20:00,52.76,52.95,52.68,52.95,3200.0,46.1389,46.3051,46.0689,46.3051,3200.0
2020-09-24 12:30:00,52.95,52.96,52.51,52.54,3088.0,46.3051,46.3138,45.9203,45.9465,3088.0
2020-09-24 12:40:00,52.49,52.56,52.47,52.47,1200.0,45.9028,45.964,45.8853,45.8853,1200.0
2020-09-24 12:50:00,52.46,52.53,52.46,52.48,500.0,45.8765,45.9378,45.8765,45.894,500.0
2020-09-24 13:00:00,52.78,52.83,52.62,52.69,1500.0,46.1564,46.2001,46.0165,46.0777,1500.0
2020-09-24 13:10:00,52.77,52.92,52.77,52.89,700.0,46.1476,46.2788,46.1476,46.2526,700.0
2020-09-24 13:20:00,52.87,53.03,52.82,52.98,1200.0,46.2351,46.375,46.1914,46.3313,1200.0
2020-09-24 13:30:00,53.02,53.15,52.99,52.99,9576.0,46.3663,46.48,46.34,46.34,9576.0
2020-09-24 13:40:00,52.96,52.96,52.73,52.73,600.0,46.3138,46.3138,46.1127,46.1127,600.0
2020-09-24 13:50:00,52.74,52.8,52.65,52.66,1500.0,46.1214,46.1739,46.0427,46.0514,1500.0
2020-09-24 14:00:00,52.59,52.64,52.58,52.63,1253.0,45.9902,46.034,45.9815,46.0252,1253.0
2020-09-24 14:10:00,52.64,52.67,52.51,52.51,2339.0,46.034,46.0602,45.9203,45.9203,2339.0
2020-09-24 14:20:00,52.5,52.5,52.27,52.38,2706.0,45.9115,45.9115,45.7104,45.8066,2706.0
2020-09-24 14:30:00,52.41,52.46,52.32,52.32,800.0,45.8328,45.8765,45.7541,45.7541,800.0
2020-09-24 14:40:00,52.34,52.36,52.25,52.25,300.0,45.7716,45.7891,45.6929,45.6929,300.0
2020-09-24 14:50:00,52.07,52.07,51.93,51.97,800.0,45.5355,45.5355,45.4131,45.448,800.0
2020-09-24 15:00:00,51.97,52.21,51.97,52.2,1503.0,45.448,45.6579,45.448,45.6492,1503.0
2020-09-24 15:10:00,52.18,52.18,52.1,52.1,918.0,45.6317,45.6317,45.5617,45.5617,918.0
2020-09-24 15:20:00,51.94,52.07,51.8,52.01,1199.0,45.4218,45.5355,45.2994,45.483,1199.0
2020-09-24 15:30:00,51.95,52.09,51.89,52.09,2611.0,45.4305,45.553,45.3781,45.553,2611.0
2020-09-24 15:40:00,52.09,52.16,52.02,52.02,2907.0,45.553,45.6142,45.4918,45.4918,2907.0
2020-09-24 15:50:00,52.04,52.11,51.87,51.87,9001.0,45.5093,45.5705,45.3606,45.3606,9001.0
2020-09-25 09:30:00,51.52,52.41,51.49,52.05,12373.0,45.0545,45.8328,45.0283,45.518,12373.0
2020-09-25 09:40:00,52.09,52.45,51.99,52.44,7162.0,45.553,45.8678,45.4655,45.8591,7162.0
2020-09-25 09:50:00,52.24,52.43,52.24,52.38,836.0,45.6842,45.8503,45.6842,45.8066,836.0
2020-09-25 10:00:00,52.45,52.62,52.45,52.49,1091.0,45.8678,46.0165,45.8678,45.9028,1091.0
2020-09-25 10:10:00,52.65,52.65,52.1,52.13,5798.0,46.0427,46.0427,45.5617,45.588,5798.0
2020-09-25 10:20:00,52.13,52.22,51.94,51.97,7939.0,45.588,45.6667,45.4218,45.448,7939.0
2020-09-25 10:30:00,51.75,52.0,51.75,52.0,3700.0,45.2556,45.4743,45.2556,45.4743,3700.0
2020-09-25 10:40:00,51.99,52.01,51.83,51.99,5925.0,45.4655,45.483,45.3256,45.4655,5925.0
2020-09-25 10:50:00,52.0,52.18,51.94,52.18,1000.0,45.4743,45.6317,45.4218,45.6317,1000.0
2020-09-25 11:00:00,52.2,52.2,52.1,52.15,400.0,45.6492,45.6492,45.5617,45.6055,400.0
2020-09-25 11:10:00,52.17,52.22,52.17,52.2,300.0,45.6229,45.6667,45.6229,45.6492,300.0
2020-09-25 11:20:00,52.24,52.45,52.24,52.37,400.0,45.6842,45.8678,45.6842,45.7978,400.0
2020-09-25 11:30:00,52.48,52.62,52.48,52.62,654.0,45.894,46.0165,45.894,46.0165,654.0
2020-09-25 11:40:00,52.7,52.7,52.17,52.17,4177.0,46.0864,46.0864,45.6229,45.6229,4177.0
2020-09-25 11:50:00,52.18,52.22,52.13,52.13,4234.0,45.6317,45.6667,45.588,45.588,4234.0
2020-09-25 12:00:00,52.08,52.25,52.07,52.25,2460.0,45.5442,45.6929,45.5355,45.6929,2460.0
2020-09-25 12:10:00,52.21,52.31,52.21,52.21,600.0,45.6579,45.7454,45.6579,45.6579,600.0
2020-09-25 12:20:00,52.15,52.15,52.14,52.14,464.0,45.6055,45.6055,45.5967,45.5967,464.0
2020-09-25 12:30:00,52.16,52.49,52.16,52.49,400.0,45.6142,45.9028,45.6142,45.9028,400.0
2020-09-25 12:40:00,52.55,52.55,52.39,52.41,3200.0,45.9553,45.9553,45.8153,45.8328,3200.0
2020-09-25 12:50:00,52.5,52.65,52.48,52.65,5163.0,45.9115,46.0427,45.894,46.0427,5163.0
2020-09-25 13:00:00,52.62,52.81,52.62,52.81,780.0,46.0165,46.1826,46.0165,46.1826,780.0
2020-09-25 13:10:00,52.81,52.91,52.81,52.86,1837.0,46.1826,46.2701,46.1826,46.2263,1837.0
2020-09-25 13:20:00,52.94,53.0,52.78,52.78,400.0,46.2963,46.3488,46.1564,46.1564,400.0
2020-09-25 13:30:00,52.85,52.88,52.85,52.85,700.0,46.2176,46.2438,46.2176,46.2176,700.0
2020-09-25 13:40:00,52.89,52.93,52.89,52.9,500.0,46.2526,46.2876,46.2526,46.2613,500.0
2020-09-25 13:50:00,52.9,52.95,52.9,52.94,400.0,46.2613,46.3051,46.2613,46.2963,400.0
2020-09-25 14:00:00,53.0,53.0,52.94,52.94,400.0,46.3488,46.3488,46.2963,46.2963,400.0
2020-09-25 14:10:00,52.9,52.98,52.9,52.98,1690.0,46.2613,46.3313,46.2613,46.3313,1690.0
2020-09-25 14:20:00,52.97,52.97,52.88,52.91,4324.0,46.3225,46.3225,46.2438,46.2701,4324.0
2020-09-25 14:30:00,52.92,52.92,52.87,52.87,400.0,46.2788,46.2788,46.2351,46.2351,400.0
2020-09-25 14:40:00,52.95,53.0,52.93,52.98,400.0,46.3051,46.3488,46.2876,46.3313,400.0
2020-09-25 14:50:00,52.96,53.04,52.95,53.04,638.0,46.3138,46.3838,46.3051,46.3838,638.0
2020-09-25 15:00:00,53.03,53.06,52.98,53.03,2152.0,46.375,46.4013,46.3313,46.375,2152.0
2020-09-25 15:10:00,53.11,53.11,53.0,53.07,1216.0,46.445,46.445,46.3488,46.41,1216.0
2020-09-25 15:20:00,53.12,53.17,53.12,53.15,730.0,46.4537,46.4974,46.4537,46.48,730.0
2020-09-25 15:30:00,53.18,53.18,53.02,53.02,1345.0,46.5062,46.5062,46.3663,46.3663,1345.0
2020-09-25 15:40:00,53.01,53.14,53.01,53.14,1445.0,46.3575,46.4712,46.3575,46.4712,1445.0
2020-09-25 15:50:00,53.1,53.28,53.09,53.25,4063.0,46.4362,46.5936,46.4275,46.5674,4063.0
2020-09-28 09:30:00,54.84,54.84,54.27,54.27,1818.0,47.9579,47.9579,47.4594,47.4594,1818.0
2020-09-28 09:40:00,54.08,54.41,54.08,54.41,978.0,47.2932,47.5818,47.2932,47.5818,978.0
2020-09-28 09:50:00,54.17,54.17,54.17,54.17,100.0,47.372,47.372,47.372,47.372,100.0
2020-09-28 10:00:00,54.17,54.17,54.17,54.17,0.0,47.372,47.372,47.372,47.372,0.0
2020-09-28 10:10:00,54.18,54.19,54.1,54.1,1000.0,47.3807,47.3894,47.3107,47.3107,1000.0
2020-09-28 10:20:00,54.2,54.44,54.2,54.4,2314.0,47.3982,47.6081,47.3982,47.5731,2314.0
2020-09-28 10:30:00,54.46,54.46,54.38,54.42,620.0,47.6256,47.6256,47.5556,47.5906,620.0
2020-09-28 10:40:00,54.48,54.48,54.42,54.42,600.0,47.643,47.643,47.5906,47.5906,600.0
2020-09-28 10:50:00,54.54,54.67,54.54,54.67,1700.0,47.6955,47.8092,47.6955,47.8092,1700.0
2020-09-28 11:00:00,54.77,54.77,54.53,54.53,566.0,47.8967,47.8967,47.6868,47.6868,566.0
2020-09-28 11:10:00,54.72,54.72,54.58,54.58,500.0,47.8529,47.8529,47.7305,47.7305,500.0
2020-09-28 11:20:00,54.64,54.64,54.55,54.55,400.0,47.783,47.783,47.7043,47.7043,400.0
2020-09-28 11:30:00,54.68,54.76,54.68,54.76,600.0,47.8179,47.8879,47.8179,47.8879,600.0
2020-09-28 11:40:00,54.7,54.7,54.58,54.6,700.0,47.8354,47.8354,47.7305,47.748,700.0
2020-09-28 11:50:00,54.52,54.52,54.51,54.51,200.0,47.678,47.678,47.6693,47.6693,200.0
2020-09-28 12:00:00,54.53,54.53,54.53,54.53,100.0,47.6868,47.6868,47.6868,47.6868,100.0
2020-09-28 12:10:00,54.46,54.57,54.46,54.55,916.0,47.6256,47.7218,47.6256,47.7043,916.0
2020-09-28 12:20:00,54.65,54.71,54.57,54.57,600.0,47.7917,47.8442,47.7218,47.7218,600.0
2020-09-28 12:30:00,54.49,54.49,54.49,54.49,100.0,47.6518,47.6518,47.6518,47.6518,100.0
2020-09-28 12:40:00,54.49,54.58,54.49,54.54,400.0,47.6518,47.7305,47.6518,47.6955,400.0
2020-09-28 12:50:00,54.56,54.7,54.56,54.7,200.0,47.713,47.8354,47.713,47.8354,200.0
2020-09-28 13:00:00,54.63,54.63,54.54,54.55,300.0,47.7742,47.7742,47.6955,47.7043,300.0
2020-09-28 13:10:00,54.6,54.62,54.6,54.61,958.0,47.748,47.7655,47.748,47.7567,958.0
2020-09-28 13:20:00,54.61,54.61,54.61,54.61,0.0,47.7567,47.7567,47.7567,47.7567,0.0
2020-09-28 13:30:00,54.41,54.41,54.41,54.41,100.0,47.5818,47.5818,47.5818,47.5818,100.0
2020-09-28 13:40:00,54.56,54.56,54.56,54.56,100.0,47.713,47.713,47.713,47.713,100.0
2020-09-28 13:50:00,54.49,54.49,54.46,54.46,352.0,47.6518,47.6518,47.6256,47.6256,352.0
2020-09-28 14:00:00,54.44,54.44,54.44,54.44,100.0,47.6081,47.6081,47.6081,47.6081,100.0
2020-09-28 14:10:00,54.47,54.57,54.47,54.5,1200.0,47.6343,47.7218,47.6343,47.6605,1200.0
2020-09-28 14:20:00,54.48,54.5,54.4,54.4,800.0,47.643,47.6605,47.5731,47.5731,800.0
2020-09-28 14:30:00,54.42,54.52,54.42,54.52,500.0,47.5906,47.678,47.5906,47.678,500.0
2020-09-28 14:40:00,54.47,54.59,54.47,54.57,1200.0,47.6343,47.7392,47.6343,47.7218,1200.0
2020-09-28 14:50:00,54.53,54.62,54.53,54.62,800.0,47.6868,47.7655,47.6868,47.7655,800.0
2020-09-28 15:00:00,54.59,54.62,54.52,54.52,500.0,47.7392,47.7655,47.678,47.678,500.0
2020-09-28 15:10:00,54.5,54.5,54.47,54.48,468.0,47.6605,47.6605,47.6343,47.643,468.0
2020-09-28 15:20:00,54.41,54.41,54.41,54.41,100.0,47.5818,47.5818,47.5818,47.5818,100.0
2020-09-28 15:30:00,54.38,54.38,54.27,54.28,761.0,47.5556,47.5556,47.4594,47.4681,761.0
2020-09-28 15:40:00,54.32,54.38,54.24,54.24,3312.0,47.5031,47.5556,47.4332,47.4332,3312.0
2020-09-28 15:50:00,54.2,54.39,54.12,54.39,14618.0,47.3982,47.5643,47.3282,47.5643,14618.0
2020-09-29 09:30:00,54.03,54.11,53.76,53.76,2336.0,47.2495,47.3195,47.0134,47.0134,2336.0
2020-09-29 09:40:00,53.74,53.98,53.74,53.95,800.0,46.9959,47.2058,46.9959,47.1796,800.0
2020-09-29 09:50:00,53.87,53.89,53.72,53.76,2200.0,47.1096,47.1271,46.9784,47.0134,2200.0
2020-09-29 10:00:00,53.76,53.8,53.67,53.72,15890.0,47.0134,47.0484,46.9347,46.9784,15890.0
2020-09-29 10:10:00,53.76,54.05,53.76,53.99,2500.0,47.0134,47.267,47.0134,47.2145,2500.0
2020-09-29 10:20:00,54.02,54.11,53.96,54.11,6786.0,47.2408,47.3195,47.1883,47.3195,6786.0
2020-09-29 10:30:00,54.1,54.34,54.1,54.31,1700.0,47.3107,47.5206,47.3107,47.4944,1700.0
2020-09-29 10:40:00,54.28,54.31,54.16,54.31,2600.0,47.4681,47.4944,47.3632,47.4944,2600.0
2020-09-29 10:50:00,54.33,54.34,54.03,54.05,4400.0,47.5119,47.5206,47.2495,47.267,4400.0
2020-09-29 11:00:00,53.97,53.97,53.52,53.52,2002.0,47.1971,47.1971,46.8035,46.8035,2002.0
2020-09-29 11:10:00,53.5,53.64,53.49,53.64,900.0,46.786,46.9085,46.7773,46.9085,900.0
2020-09-29 11:20:00,53.71,53.71,53.65,53.65,200.0,46.9697,46.9697,46.9172,46.9172,200.0
2020-09-29 11:30:00,53.6,53.6,53.6,53.6,100.0,46.8735,46.8735,46.8735,46.8735,100.0
2020-09-29 11:40:00,53.47,53.52,53.47,53.52,200.0,46.7598,46.8035,46.7598,46.8035,200.0
2020-09-29 11:50:00,53.54,53.54,53.43,53.43,645.0,46.821,46.821,46.7248,46.7248,645.0
2020-09-29 12:00:00,53.4,53.4,53.32,53.34,799.0,46.6986,46.6986,46.6286,46.6461,799.0
2020-09-29 12:10:00,53.56,53.71,53.56,53.71,400.0,46.8385,46.9697,46.8385,46.9697,400.0
2020-09-29 12:20:00,53.69,53.73,53.69,53.73,600.0,46.9522,46.9872,46.9522,46.9872,600.0
2020-09-29 12:30:00,53.72,53.72,53.72,53.72,200.0,46.9784,46.9784,46.9784,46.9784,200.0
2020-09-29 12:40:00,53.72,53.72,53.72,53.72,0.0,46.9784,46.9784,46.9784,46.9784,0.0
2020-09-29 12:50:00,53.82,53.85,53.75,53.75,1769.0,47.0659,47.0921,47.0047,47.0047,1769.0
2020-09-29 13:00:00,53.69,53.74,53.69,53.7,900.0,46.9522,46.9959,46.9522,46.9609,900.0
2020-09-29 13:10:00,53.7,53.7,53.63,53.65,3100.0,46.9609,46.9609,46.8997,46.9172,3100.0
2020-09-29 13:20:00,53.62,53.62,53.62,53.62,200.0,46.891,46.891,46.891,46.891,200.0
2020-09-29 13:30:00,53.72,53.8,53.72,53.8,547.0,46.9784,47.0484,46.9784,47.0484,547.0
2020-09-29 13:40:00,53.82,53.84,53.79,53.84,1000.0,47.0659,47.0834,47.0396,47.0834,1000.0
2020-09-29 13:50:00,54.0,54.16,54.0,54.0,1000.0,47.2233,47.3632,47.2233,47.2233,1000.0
2020-09-29 14:00:00,53.9,53.9,53.83,53.86,900.0,47.1358,47.1358,47.0746,47.1009,900.0
2020-09-29 14:10:00,53.95,53.98,53.95,53.98,200.0,47.1796,47.2058,47.1796,47.2058,200.0
2020-09-29 14:20:00,53.99,54.19,53.99,54.16,1900.0,47.2145,47.3894,47.2145,47.3632,1900.0
2020-09-29 14:30:00,54.16,54.24,54.16,54.24,400.0,47.3632,47.4332,47.3632,47.4332,400.0
2020-09-29 14:40:00,54.26,54.3,54.25,54.3,500.0,47.4507,47.4856,47.4419,47.4856,500.0
2020-09-29 14:50:00,54.41,54.41,54.38,54.4,400.0,47.5818,47.5818,47.5556,47.5731,400.0
2020-09-29 15:00:00,54.35,54.41,54.35,54.35,800.0,47.5294,47.5818,47.5294,47.5294,800.0
2020-09-29 15:10:00,54.39,54.39,54.36,54.38,800.0,47.5643,47.5643,47.5381,47.5556,800.0
2020-09-29 15:20:00,54.35,54.48,54.35,54.48,3357.0,47.5294,47.643,47.5294,47.643,3357.0
2020-09-29 15:30:00,54.5,54.54,54.48,54.49,1200.0,47.6605,47.6955,47.643,47.6518,1200.0
2020-09-29 15:40:00,54.47,54.56,54.46,54.55,2504.0,47.6343,47.713,47.6256,47.7043,2504.0
2020-09-29 15:50:00,54.56,54.61,54.51,54.51,5145.0,47.713,47.7567,47.6693,47.6693,5145.0
2020-09-30 09:30:00,55.19,55.65,55.19,55.62,2319.0,48.2639,48.6662,48.2639,48.64,2319.0
2020-09-30 09:40:00,55.56,56.06,55.55,56.05,1254.0,48.5875,49.0248,48.5788,49.016,1254.0
2020-09-30 09:50:00,56.08,56.18,55.94,55.94,1000.0,49.0423,49.1297,48.9198,48.9198,1000.0
2020-09-30 10:00:00,56.12,56.24,55.96,55.96,1500.0,49.0772,49.1822,48.9373,48.9373,1500.0
2020-09-30 10:10:00,55.69,55.79,55.65,55.65,1000.0,48.7012,48.7886,48.6662,48.6662,1000.0
2020-09-30 10:20:00,55.49,55.49,55.49,55.49,300.0,48.5263,48.5263,48.5263,48.5263,300.0
2020-09-30 10:30:00,55.49,55.87,55.49,55.86,1600.0,48.5263,48.8586,48.5263,48.8499,1600.0
2020-09-30 10:40:00,55.96,56.06,55.79,56.06,1000.0,48.9373,49.0248,48.7886,49.0248,1000.0
2020-09-30 10:50:00,55.92,56.12,55.87,55.87,1200.0,48.9023,49.0772,48.8586,48.8586,1200.0
2020-09-30 11:00:00,55.64,55.64,55.54,55.54,9367.0,48.6575,48.6575,48.57,48.57,9367.0
2020-09-30 11:10:00,55.49,55.49,55.34,55.4,3400.0,48.5263,48.5263,48.3951,48.4476,3400.0
2020-09-30 11:20:00,55.43,55.43,55.25,55.25,1100.0,48.4738,48.4738,48.3164,48.3164,1100.0
2020-09-30 11:30:00,55.25,55.25,55.06,55.06,822.0,48.3164,48.3164,48.1503,48.1503,822.0
2020-09-30 11:40:00,55.06,55.09,54.93,55.0,824.0,48.1503,48.1765,48.0366,48.0978,824.0
2020-09-30 11:50:00,54.99,55.08,54.99,55.08,480.0,48.089,48.1678,48.089,48.1678,480.0
2020-09-30 12:00:00,55.09,55.09,54.98,55.0,800.0,48.1765,48.1765,48.0803,48.0978,800.0
2020-09-30 12:10:00,54.94,54.94,54.94,54.94,318.0,48.0453,48.0453,48.0453,48.0453,318.0
2020-09-30 12:20:00,55.17,55.17,55.05,55.05,498.0,48.2465,48.2465,48.1415,48.1415,498.0
2020-09-30 12:30:00,54.91,54.93,54.9,54.91,667.0,48.0191,48.0366,48.0103,48.0191,667.0
2020-09-30 12:40:00,54.94,55.09,54.94,55.09,611.0,48.0453,48.1765,48.0453,48.1765,611.0
2020-09-30 12:50:00,55.02,55.05,55.02,55.05,300.0,48.1153,48.1415,48.1153,48.1415,300.0
2020-09-30 13:00:00,55.02,55.02,54.94,54.94,500.0,48.1153,48.1153,48.0453,48.0453,500.0
2020-09-30 13:10:00,54.95,55.17,54.91,55.16,773.0,48.0541,48.2465,48.0191,48.2377,773.0
2020-09-30 13:20:00,55.13,55.13,55.03,55.03,800.0,48.2115,48.2115,48.124,48.124,800.0
2020-09-30 13:30:00,55.12,55.12,55.01,55.02,669.0,48.2027,48.2027,48.1065,48.1153,669.0
2020-09-30 13:40:00,55.03,55.09,54.95,54.95,824.0,48.124,48.1765,48.0541,48.0541,824.0
2020-09-30 13:50:00,54.88,54.88,54.85,54.88,1318.0,47.9929,47.9929,47.9666,47.9929,1318.0
2020-09-30 14:00:00,54.89,54.95,54.89,54.91,809.0,48.0016,48.0541,48.0016,48.0191,809.0
2020-09-30 14:10:00,55.06,55.06,54.89,54.89,1209.0,48.1503,48.1503,48.0016,48.0016,1209.0
2020-09-30 14:20:00,54.89,54.92,54.55,54.63,3094.0,48.0016,48.0278,47.7043,47.7742,3094.0
2020-09-30 14:30:00,54.55,54.56,54.39,54.39,2002.0,47.7043,47.713,47.5643,47.5643,2002.0
2020-09-30 14:40:00,54.42,54.42,54.12,54.12,1755.0,47.5906,47.5906,47.3282,47.3282,1755.0
2020-09-30 14:50:00,54.14,54.34,54.11,54.34,1272.0,47.3457,47.5206,47.3195,47.5206,1272.0
2020-09-30 15:00:00,54.45,54.5,54.28,54.35,6025.0,47.6168,47.6605,47.4681,47.5294,6025.0
2020-09-30 15:10:00,54.36,54.36,54.13,54.17,2024.0,47.5381,47.5381,47.337,47.372,2024.0
2020-09-30 15:20:00,54.05,54.21,54.01,54.17,2940.0,47.267,47.4069,47.232,47.372,2940.0
2020-09-30 15:30:00,54.07,54.31,54.07,54.31,5614.0,47.2845,47.4944,47.2845,47.4944,5614.0
2020-09-30 15:40:00,54.33,54.82,54.33,54.81,7548.0,47.5119,47.9404,47.5119,47.9316,7548.0
2020-09-30 15:50:00,54.77,55.19,54.77,55.1,17393.0,47.8967,48.2639,47.8967,48.1852,17393.0
2020-10-01 09:30:00,55.33,55.86,55.33,55.72,970.0,48.3864,48.8499,48.3864,48.7274,970.0
2020-10-01 09:40:00,55.53,55.69,55.47,55.69,1450.0,48.5613,48.7012,48.5088,48.7012,1450.0
2020-10-01 09:50:00,55.62,55.62,55.15,55.15,5240.0,48.64,48.64,48.229,48.229,5240.0
2020-10-01 10:00:00,55.15,55.43,55.1,55.18,17553.0,48.229,48.4738,48.1852,48.2552,17553.0
2020-10-01 10:10:00,55.1,55.4,55.02,55.33,19848.0,48.1852,48.4476,48.1153,48.3864,19848.0
2020-10-01 10:20:00,55.32,55.32,54.94,54.94,3395.0,48.3776,48.3776,48.0453,48.0453,3395.0
2020-10-01 10:30:00,54.95,55.27,54.89,55.27,2600.0,48.0541,48.3339,48.0016,48.3339,2600.0
2020-10-01 10:40:00,55.29,55.29,54.76,54.79,8185.0,48.3514,48.3514,47.8879,47.9141,8185.0
2020-10-01 10:50:00,54.78,54.78,54.5,54.57,18065.0,47.9054,47.9054,47.6605,47.7218,18065.0
2020-10-01 11:00:00,54.64,54.83,54.5,54.69,2822.0,47.783,47.9491,47.6605,47.8267,2822.0
2020-10-01 11:10:00,54.83,55.11,54.75,55.05,39901.0,47.9491,48.194,47.8792,48.1415,39901.0
2020-10-01 11:20:00,55.05,55.51,55.05,55.28,15040.0,48.1415,48.5438,48.1415,48.3427,15040.0
2020-10-01 11:30:00,55.26,55.44,55.22,55.34,43756.0,48.3252,48.4826,48.2902,48.3951,43756.0
2020-10-01 11:40:00,55.3,55.35,55.24,55.34,2600.0,48.3601,48.4039,48.3077,48.3951,2600.0
2020-10-01 11:50:00,55.35,55.56,55.34,55.51,63217.0,48.4039,48.5875,48.3951,48.5438,63217.0
2020-10-01 12:00:00,55.52,55.52,55.23,55.25,7520.0,48.5525,48.5525,48.2989,48.3164,7520.0
2020-10-01 12:10:00,55.25,55.27,55.11,55.22,7117.0,48.3164,48.3339,48.194,48.2902,7117.0
2020-10-01 12:20:00,55.2,55.25,55.17,55.21,1800.0,48.2727,48.3164,48.2465,48.2814,1800.0
2020-10-01 12:30:00,55.13,55.2,55.05,55.14,2400.0,48.2115,48.2727,48.1415,48.2202,2400.0
2020-10-01 12:40:00,55.11,55.19,55.05,55.1,8866.0,48.194,48.2639,48.1415,48.1852,8866.0
2020-10-01 12:50:00,55.09,55.09,54.95,54.97,2302.0,48.1765,48.1765,48.0541,48.0716,2302.0
2020-10-01 13:00:00,54.94,54.94,54.82,54.82,1800.0,48.0453,48.0453,47.9404,47.9404,1800.0
2020-10-01 13:10:00,54.87,54.87,54.73,54.79,2525.0,47.9841,47.9841,47.8617,47.9141,2525.0
2020-10-01 13:20:00,54.81,54.97,54.81,54.83,2291.0,47.9316,48.0716,47.9316,47.9491,2291.0
2020-10-01 13:30:00,54.82,54.9,54.77,54.84,1300.0,47.9404,48.0103,47.8967,47.9579,1300.0
2020-10-01 13:40:00,54.81,54.81,54.64,54.67,4456.0,47.9316,47.9316,47.783,47.8092,4456.0
2020-10-01 13:50:00,54.68,54.77,54.58,54.6,4967.0,47.8179,47.8967,47.7305,47.748,4967.0
2020-10-01 14:00:00,54.68,54.8,54.4,54.47,3500.0,47.8179,47.9229,47.5731,47.6343,3500.0
2020-10-01 14:10:00,54.42,54.65,54.39,54.65,2116.0,47.5906,47.7917,47.5643,47.7917,2116.0
2020-10-01 14:20:00,54.65,54.84,54.59,54.83,35887.0,47.7917,47.9579,47.7392,47.9491,35887.0
2020-10-01 14:30:00,54.89,55.23,54.89,55.14,13067.0,48.0016,48.2989,48.0016,48.2202,13067.0
2020-10-01 14:40:00,55.1,55.6,55.1,55.59,9984.0,48.1852,48.6225,48.1852,48.6137,9984.0
2020-10-01 14:50:00,55.63,55.71,55.56,55.71,2783.0,48.6487,48.7187,48.5875,48.7187,2783.0
2020-10-01 15:00:00,55.72,55.81,55.7,55.81,6209.0,48.7274,48.8061,48.7099,48.8061,6209.0
2020-10-01 15:10:00,55.81,56.04,55.81,56.04,14913.0,48.8061,49.0073,48.8061,49.0073,14913.0
2020-10-01 15:20:00,56.08,56.21,55.98,56.11,6254.0,49.0423,49.1559,48.9548,49.0685,6254.0
2020-10-01 15:30:00,56.08,56.31,56.0,56.3,5979.0,49.0423,49.2434,48.9723,49.2346,5979.0
2020-10-01 15:40:00,56.36,56.36,56.08,56.11,4100.0,49.2871,49.2871,49.0423,49.0685,4100.0
2020-10-01 15:50:00,56.2,56.45,56.08,56.45,10029.0,49.1472,49.3658,49.0423,49.3658,10029.0
2020-10-02 09:30:00,55.2,55.25,54.99,55.0,13036.0,48.2727,48.3164,48.089,48.0978,13036.0
2020-10-02 09:40:00,55.04,55.22,54.94,55.17,800.0,48.1328,48.2902,48.0453,48.2465,800.0
2020-10-02 09:50:00,55.45,55.45,55.14,55.31,4750.0,48.4913,48.4913,48.2202,48.3689,4750.0
2020-10-02 10:00:00,55.43,55.75,55.43,55.73,700.0,48.4738,48.7537,48.4738,48.7362,700.0
2020-10-02 10:10:00,55.88,55.95,55.86,55.89,3700.0,48.8674,48.9286,48.8499,48.8761,3700.0
2020-10-02 10:20:00,55.99,55.99,55.94,55.98,1100.0,48.9636,48.9636,48.9198,48.9548,1100.0
2020-10-02 10:30:00,55.95,56.28,55.95,56.2,1600.0,48.9286,49.2172,48.9286,49.1472,1600.0
2020-10-02 10:40:00,56.15,56.15,56.15,56.15,100.0,49.1035,49.1035,49.1035,49.1035,100.0
2020-10-02 10:50:00,56.27,56.35,56.27,56.31,400.0,49.2084,49.2784,49.2084,49.2434,400.0
2020-10-02 11:00:00,56.2,56.27,56.2,56.27,400.0,49.1472,49.2084,49.1472,49.2084,400.0
2020-10-02 11:10:00,56.39,56.42,56.39,56.42,700.0,49.3134,49.3396,49.3134,49.3396,700.0
2020-10-02 11:20:00,56.57,56.7,56.57,56.65,500.0,49.4708,49.5844,49.4708,49.5407,500.0
2020-10-02 11:30:00,56.66,56.66,56.66,56.66,100.0,49.5495,49.5495,49.5495,49.5495,100.0
2020-10-02 11:40:00,56.63,56.66,56.62,56.65,5847.0,49.5232,49.5495,49.5145,49.5407,5847.0
2020-10-02 11:50:00,56.73,56.73,56.47,56.47,566.0,49.6107,49.6107,49.3833,49.3833,566.0
2020-10-02 12:00:00,56.43,56.89,56.38,56.89,2500.0,49.3483,49.7506,49.3046,49.7506,2500.0
2020-10-02 12:10:00,56.92,57.13,56.88,57.13,665.0,49.7768,49.9605,49.7419,49.9605,665.0
2020-10-02 12:20:00,57.28,57.48,57.28,57.45,1218.0,50.0917,50.2666,50.0917,50.2403,1218.0
2020-10-02 12:30:00,57.52,57.66,57.52,57.65,1200.0,50.3015,50.424,50.3015,50.4152,1200.0
2020-10-02 12:40:00,57.47,57.55,57.44,57.55,800.0,50.2578,50.3278,50.2316,50.3278,800.0
2020-10-02 12:50:00,57.65,57.66,57.63,57.63,300.0,50.4152,50.424,50.3977,50.3977,300.0
2020-10-02 13:00:00,57.66,57.69,57.65,57.69,300.0,50.424,50.4502,50.4152,50.4502,300.0
2020-10-02 13:10:00,57.74,57.74,57.74,57.74,100.0,50.4939,50.4939,50.4939,50.4939,100.0
2020-10-02 13:20:00,57.82,57.82,57.75,57.76,1500.0,50.5639,50.5639,50.5027,50.5114,1500.0
2020-10-02 13:30:00,57.56,57.56,57.56,57.56,100.0,50.3365,50.3365,50.3365,50.3365,100.0
2020-10-02 13:40:00,57.43,57.52,57.4,57.4,600.0,50.2228,50.3015,50.1966,50.1966,600.0
2020-10-02 13:50:00,57.33,57.34,57.33,57.34,335.0,50.1354,50.1441,50.1354,50.1441,335.0
2020-10-02 14:00:00,57.36,57.45,57.36,57.45,636.0,50.1616,50.2403,50.1616,50.2403,636.0
2020-10-02 14:10:00,57.58,57.58,57.53,57.53,356.0,50.354,50.354,50.3103,50.3103,356.0
2020-10-02 14:20:00,57.69,57.75,57.69,57.69,583.0,50.4502,50.5027,50.4502,50.4502,583.0
2020-10-02 14:30:00,57.7,57.73,57.7,57.73,300.0,50.459,50.4852,50.459,50.4852,300.0
2020-10-02 14:40:00,57.73,57.74,57.6,57.67,1900.0,50.4852,50.4939,50.3715,50.4327,1900.0
2020-10-02 14:50:00,57.56,57.63,57.56,57.56,1341.0,50.3365,50.3977,50.3365,50.3365,1341.0
2020-10-02 15:00:00,57.54,57.62,57.52,57.6,1300.0,50.319,50.389,50.3015,50.3715,1300.0
2020-10-02 15:10:00,57.65,57.83,57.48,57.83,2301.0,50.4152,50.5726,50.2666,50.5726,2301.0
2020-10-02 15:20:00,57.81,57.93,57.8,57.92,1400.0,50.5552,50.6601,50.5464,50.6513,1400.0
2020-10-02 15:30:00,57.92,58.06,57.9,57.95,1550.0,50.6513,50.7738,50.6339,50.6776,1550.0
2020-10-02 15:40:00,57.99,58.03,57.82,57.93,9779.0,50.7126,50.7475,50.5639,50.6601,9779.0
2020-10-02 15:50:00,57.97,58.18,57.91,57.93,13877.0,50.6951,50.8787,50.6426,50.6601,13877.0
2020-10-05 09:30:00,58.26,58.31,57.88,57.88,1479.0,50.9487,50.9924,50.6164,50.6164,1479.0
2020-10-05 09:40:00,57.88,57.88,57.88,57.88,0.0,50.6164,50.6164,50.6164,50.6164,0.0
2020-10-05 09:50:00,57.13,57.13,56.68,56.68,601.0,49.9605,49.9605,49.567,49.567,601.0
2020-10-05 10:00:00,56.74,57.05,56.66,57.05,1200.0,49.6194,49.8905,49.5495,49.8905,1200.0
2020-10-05 10:10:00,57.01,57.12,57.0,57.12,800.0,49.8555,49.9517,49.8468,49.9517,800.0
2020-10-05 10:20:00,57.2,57.2,57.2,57.2,100.0,50.0217,50.0217,50.0217,50.0217,100.0
2020-10-05 10:30:00,57.07,57.41,57.07,57.41,400.0,49.908,50.2053,49.908,50.2053,400.0
2020-10-05 10:40:00,57.46,57.52,57.35,57.52,800.0,50.2491,50.3015,50.1529,50.3015,800.0
2020-10-05 10:50:00,57.44,57.44,57.4,57.4,300.0,50.2316,50.2316,50.1966,50.1966,300.0
2020-10-05 11:00:00,57.57,57.57,57.57,57.57,100.0,50.3453,50.3453,50.3453,50.3453,100.0
2020-10-05 11:10:00,57.68,57.78,57.68,57.74,709.0,50.4415,50.5289,50.4415,50.4939,709.0
2020-10-05 11:20:00,57.73,57.83,57.73,57.78,900.0,50.4852,50.5726,50.4852,50.5289,900.0
2020-10-05 11:30:00,57.76,57.76,57.71,57.71,200.0,50.5114,50.5114,50.4677,50.4677,200.0
2020-10-05 11:40:00,57.67,57.73,57.67,57.73,384.0,50.4327,50.4852,50.4327,50.4852,384.0
2020-10-05 11:50:00,57.76,57.9,57.76,57.89,900.0,50.5114,50.6339,50.5114,50.6251,900.0
2020-10-05 12:00:00,57.57,57.57,57.45,57.45,400.0,50.3453,50.3453,50.2403,50.2403,400.0
2020-10-05 12:10:00,57.45,57.45,57.45,57.45,0.0,50.2403,50.2403,50.2403,50.2403,0.0
2020-10-05 12:20:00,57.26,57.26,57.13,57.25,700.0,50.0742,50.0742,49.9605,50.0654,700.0
2020-10-05 12:30:00,57.21,57.22,57.11,57.11,400.0,50.0304,50.0392,49.943,49.943,400.0
2020-10-05 12:40:00,57.13,57.13,57.09,57.12,300.0,49.9605,49.9605,49.9255,49.9517,300.0
2020-10-05 12:50:00,57.0,57.09,57.0,57.09,300.0,49.8468,49.9255,49.8468,49.9255,300.0
2020-10-05 13:00:00,57.07,57.07,56.84,56.9,900.0,49.908,49.908,49.7069,49.7594,900.0
2020-10-05 13:10:00,56.91,56.94,56.91,56.92,300.0,49.7681,49.7943,49.7681,49.7768,300.0
2020-10-05 13:20:00,57.03,57.17,57.03,57.13,1200.0,49.873,49.9955,49.873,49.9605,1200.0
2020-10-05 13:30:00,57.11,57.21,57.1,57.21,700.0,49.943,50.0304,49.9343,50.0304,700.0
2020-10-05 13:40:00,57.16,57.18,57.11,57.13,1500.0,49.9867,50.0042,49.943,49.9605,1500.0
2020-10-05 13:50:00,57.13,57.18,57.0,57.0,1000.0,49.9605,50.0042,49.8468,49.8468,1000.0
2020-10-05 14:00:00,57.01,57.02,57.01,57.02,202.0,49.8555,49.8643,49.8555,49.8643,202.0
2020-10-05 14:10:00,57.1,57.1,57.1,57.1,100.0,49.9343,49.9343,49.9343,49.9343,100.0
2020-10-05 14:20:00,57.12,57.16,57.12,57.12,424.0,49.9517,49.9867,49.9517,49.9517,424.0
2020-10-05 14:30:00,57.2,57.27,57.2,57.27,928.0,50.0217,50.0829,50.0217,50.0829,928.0
2020-10-05 14:40:00,57.24,57.34,57.22,57.3,2293.0,50.0567,50.1441,50.0392,50.1092,2293.0
2020-10-05 14:50:00,57.35,57.43,57.33,57.42,1400.0,50.1529,50.2228,50.1354,50.2141,1400.0
2020-10-05 15:00:00,57.41,57.44,57.38,57.4,1949.0,50.2053,50.2316,50.1791,50.1966,1949.0
2020-10-05 15:10:00,57.44,57.44,57.31,57.31,920.0,50.2316,50.2316,50.1179,50.1179,920.0
2020-10-05 15:20:00,57.28,57.29,57.22,57.29,1208.0,50.0917,50.1004,50.0392,50.1004,1208.0
2020-10-05 15:30:00,57.3,57.4,57.26,57.31,2200.0,50.1092,50.1966,50.0742,50.1179,2200.0
2020-10-05 15:40:00,57.31,57.33,57.2,57.25,4668.0,50.1179,50.1354,50.0217,50.0654,4668.0
2020-10-05 15:50:00,57.24,57.52,57.23,57.47,12165.0,50.0567,50.3015,50.0479,50.2578,12165.0
2020-10-06 09:30:00,57.87,57.87,57.32,57.32,2343.0,50.6076,50.6076,50.1266,50.1266,2343.0
2020-10-06 09:40:00,57.23,57.6,57.1,57.59,6135.0,50.0479,50.3715,49.9343,50.3628,6135.0
2020-10-06 09:50:00,57.6,57.65,57.1,57.21,2210.0,50.3715,50.4152,49.9343,50.0304,2210.0
2020-10-06 10:00:00,57.13,57.2,56.85,56.85,1922.0,49.9605,50.0217,49.7156,49.7156,1922.0
2020-10-06 10:10:00,56.78,57.16,56.78,57.0,1356.0,49.6544,49.9867,49.6544,49.8468,1356.0
2020-10-06 10:20:00,57.06,57.06,56.77,56.84,1967.0,49.8993,49.8993,49.6457,49.7069,1967.0
2020-10-06 10:30:00,56.87,57.23,56.86,57.11,1015.0,49.7331,50.0479,49.7244,49.943,1015.0
2020-10-06 10:40:00,57.0,57.21,56.83,57.16,2200.0,49.8468,50.0304,49.6981,49.9867,2200.0
2020-10-06 10:50:00,57.13,57.35,57.1,57.31,1635.0,49.9605,50.1529,49.9343,50.1179,1635.0
2020-10-06 11:00:00,57.25,57.34,57.22,57.31,800.0,50.0654,50.1441,50.0392,50.1179,800.0
2020-10-06 11:10:00,57.25,57.27,57.25,57.27,300.0,50.0654,50.0829,50.0654,50.0829,300.0
2020-10-06 11:20:00,57.44,57.51,57.39,57.51,500.0,50.2316,50.2928,50.1879,50.2928,500.0
2020-10-06 11:30:00,57.5,57.65,57.5,57.6,3996.0,50.2841,50.4152,50.2841,50.3715,3996.0
2020-10-06 11:40:00,57.63,57.72,57.63,57.66,400.0,50.3977,50.4764,50.3977,50.424,400.0
2020-10-06 11:50:00,57.76,57.77,57.54,57.54,1117.0,50.5114,50.5202,50.319,50.319,1117.0
2020-10-06 12:00:00,57.51,57.51,57.47,57.47,200.0,50.2928,50.2928,50.2578,50.2578,200.0
2020-10-06 12:10:00,57.33,57.33,57.28,57.28,1700.0,50.1354,50.1354,50.0917,50.0917,1700.0
2020-10-06 12:20:00,57.13,57.13,57.03,57.03,800.0,49.9605,49.9605,49.873,49.873,800.0
2020-10-06 12:30:00,57.01,57.02,57.01,57.02,400.0,49.8555,49.8643,49.8555,49.8643,400.0
2020-10-06 12:40:00,57.19,57.27,57.19,57.25,1100.0,50.013,50.0829,50.013,50.0654,1100.0
2020-10-06 12:50:00,57.34,57.39,57.32,57.39,700.0,50.1441,50.1879,50.1266,50.1879,700.0
2020-10-06 13:00:00,57.66,57.66,57.64,57.64,3700.0,50.424,50.424,50.4065,50.4065,3700.0
2020-10-06 13:10:00,57.57,57.66,57.56,57.66,9500.0,50.3453,50.424,50.3365,50.424,9500.0
2020-10-06 13:20:00,57.57,57.63,57.33,57.34,1200.0,50.3453,50.3977,50.1354,50.1441,1200.0
2020-10-06 13:30:00,57.35,57.35,57.29,57.29,400.0,50.1529,50.1529,50.1004,50.1004,400.0
2020-10-06 13:40:00,57.29,57.3,57.13,57.13,400.0,50.1004,50.1092,49.9605,49.9605,400.0
2020-10-06 13:50:00,57.2,57.21,57.15,57.16,500.0,50.0217,50.0304,49.978,49.9867,500.0
2020-10-06 14:00:00,57.13,57.33,57.13,57.33,547.0,49.9605,50.1354,49.9605,50.1354,547.0
2020-10-06 14:10:00,57.26,57.5,57.26,57.5,200.0,50.0742,50.2841,50.0742,50.2841,200.0
2020-10-06 14:20:00,57.48,57.63,57.48,57.63,1100.0,50.2666,50.3977,50.2666,50.3977,1100.0
2020-10-06 14:30:00,57.68,57.79,57.67,57.79,3846.0,50.4415,50.5377,50.4327,50.5377,3846.0
2020-10-06 14:40:00,57.79,57.91,57.5,57.5,2558.0,50.5377,50.6426,50.2841,50.2841,2558.0
2020-10-06 14:50:00,57.24,57.24,56.53,56.53,1476.0,50.0567,50.0567,49.4358,49.4358,1476.0
2020-10-06 15:00:00,56.45,56.58,56.4,56.46,1518.0,49.3658,49.4795,49.3221,49.3746,1518.0
2020-10-06 15:10:00,56.53,56.71,56.5,56.71,1137.0,49.4358,49.5932,49.4095,49.5932,1137.0
2020-10-06 15:20:00,56.51,56.63,56.37,56.39,2988.0,49.4183,49.5232,49.2959,49.3134,2988.0
2020-10-06 15:30:00,56.47,56.77,56.47,56.71,1813.0,49.3833,49.6457,49.3833,49.5932,1813.0
2020-10-06 15:40:00,56.72,56.74,56.54,56.54,4518.0,49.6019,49.6194,49.4445,49.4445,4518.0
2020-10-06 15:50:00,56.58,56.67,56.38,56.6,9368.0,49.4795,49.5582,49.3046,49.497,9368.0
2020-10-07 09:30:00,57.05,57.05,56.91,56.91,1322.0,49.8905,49.8905,49.7681,49.7681,1322.0
2020-10-07 09:40:00,56.93,57.0,56.79,56.84,2219.0,49.7856,49.8468,49.6632,49.7069,2219.0
2020-10-07 09:50:00,56.67,56.76,56.65,56.74,954.0,49.5582,49.6369,49.5407,49.6194,954.0
2020-10-07 10:00:00,56.71,56.84,56.64,56.84,1650.0,49.5932,49.7069,49.532,49.7069,1650.0
2020-10-07 10:10:00,56.69,56.84,56.53,56.84,600.0,49.5757,49.7069,49.4358,49.7069,600.0
2020-10-07 10:20:00,57.01,57.09,56.92,57.05,1785.0,49.8555,49.9255,49.7768,49.8905,1785.0
2020-10-07 10:30:00,57.13,57.15,57.06,57.09,500.0,49.9605,49.978,49.8993,49.9255,500.0
2020-10-07 10:40:00,57.12,57.12,56.89,56.89,483.0,49.9517,49.9517,49.7506,49.7506,483.0
2020-10-07 10:50:00,56.72,56.72,56.3,56.34,4300.0,49.6019,49.6019,49.2346,49.2696,4300.0
2020-10-07 11:00:00,56.27,56.41,56.26,56.41,3100.0,49.2084,49.3308,49.1997,49.3308,3100.0
2020-10-07 11:10:00,56.25,56.25,56.16,56.16,400.0,49.1909,49.1909,49.1122,49.1122,400.0
2020-10-07 11:20:00,56.34,56.41,56.21,56.22,1276.0,49.2696,49.3308,49.1559,49.1647,1276.0
2020-10-07 11:30:00,56.28,56.28,55.95,55.95,3276.0,49.2172,49.2172,48.9286,48.9286,3276.0
2020-10-07 11:40:00,55.93,56.08,55.93,56.0,800.0,48.9111,49.0423,48.9111,48.9723,800.0
2020-10-07 11:50:00,55.99,56.16,55.99,56.07,1000.0,48.9636,49.1122,48.9636,49.0335,1000.0
2020-10-07 12:00:00,56.04,56.04,55.97,55.97,200.0,49.0073,49.0073,48.9461,48.9461,200.0
2020-10-07 12:10:00,55.86,55.86,55.76,55.76,600.0,48.8499,48.8499,48.7624,48.7624,600.0
2020-10-07 12:20:00,55.78,55.8,55.74,55.74,1225.0,48.7799,48.7974,48.7449,48.7449,1225.0
2020-10-07 12:30:00,55.73,55.74,55.63,55.63,2400.0,48.7362,48.7449,48.6487,48.6487,2400.0
2020-10-07 12:40:00,55.66,55.8,55.66,55.8,700.0,48.675,48.7974,48.675,48.7974,700.0
2020-10-07 12:50:00,55.81,55.81,55.8,55.8,300.0,48.8061,48.8061,48.7974,48.7974,300.0
2020-10-07 13:00:00,55.84,56.1,55.84,56.04,1000.0,48.8324,49.0597,48.8324,49.0073,1000.0
2020-10-07 13:10:00,56.05,56.06,55.97,55.98,807.0,49.016,49.0248,48.9461,48.9548,807.0
2020-10-07 13:20:00,56.0,56.03,56.0,56.03,200.0,48.9723,48.9985,48.9723,48.9985,200.0
2020-10-07 13:30:00,56.07,56.22,56.07,56.22,368.0,49.0335,49.1647,49.0335,49.1647,368.0
2020-10-07 13:40:00,56.19,56.19,56.12,56.13,616.0,49.1385,49.1385,49.0772,49.086,616.0
2020-10-07 13:50:00,56.26,56.26,56.26,56.26,100.0,49.1997,49.1997,49.1997,49.1997,100.0
2020-10-07 14:00:00,56.23,56.24,56.21,56.24,1429.0,49.1734,49.1822,49.1559,49.1822,1429.0
2020-10-07 14:10:00,56.21,56.21,56.21,56.21,100.0,49.1559,49.1559,49.1559,49.1559,100.0
2020-10-07 14:20:00,56.21,56.21,56.21,56.21,0.0,49.1559,49.1559,49.1559,49.1559,0.0
2020-10-07 14:30:00,56.36,56.36,56.24,56.24,1300.0,49.2871,49.2871,49.1822,49.1822,1300.0
2020-10-07 14:40:00,56.28,56.28,56.27,56.27,200.0,49.2172,49.2172,49.2084,49.2084,200.0
2020-10-07 14:50:00,56.35,56.49,56.35,56.49,452.0,49.2784,49.4008,49.2784,49.4008,452.0
2020-10-07 15:00:00,56.5,56.69,56.48,56.69,1000.0,49.4095,49.5757,49.3921,49.5757,1000.0
2020-10-07 15:10:00,56.73,56.82,56.73,56.74,1000.0,49.6107,49.6894,49.6107,49.6194,1000.0
2020-10-07 15:20:00,56.7,56.72,56.65,56.65,2037.0,49.5844,49.6019,49.5407,49.5407,2037.0
2020-10-07 15:30:00,56.63,56.63,56.39,56.39,1214.0,49.5232,49.5232,49.3134,49.3134,1214.0
2020-10-07 15:40:00,56.38,56.4,56.19,56.21,2400.0,49.3046,49.3221,49.1385,49.1559,2400.0
2020-10-07 15:50:00,56.19,56.22,56.1,56.1,6781.0,49.1385,49.1647,49.0597,49.0597,6781.0
2020-10-08 09:30:00,56.55,56.6,56.26,56.52,2300.0,49.4533,49.497,49.1997,49.427,2300.0
2020-10-08 09:40:00,56.66,56.95,56.5,56.94,2100.0,49.5495,49.8031,49.4095,49.7943,2100.0
2020-10-08 09:50:00,56.83,56.83,56.51,56.51,5700.0,49.6981,49.6981,49.4183,49.4183,5700.0
2020-10-08 10:00:00,56.36,56.6,56.35,56.6,600.0,49.2871,49.497,49.2784,49.497,600.0
2020-10-08 10:10:00,56.66,57.14,56.66,57.13,1024.0,49.5495,49.9692,49.5495,49.9605,1024.0
2020-10-08 10:20:00,57.13,57.13,57.13,57.13,0.0,49.9605,49.9605,49.9605,49.9605,0.0
2020-10-08 10:30:00,56.89,57.3,56.89,57.22,500.0,49.7506,50.1092,49.7506,50.0392,500.0
2020-10-08 10:40:00,57.11,57.15,57.11,57.14,400.0,49.943,49.978,49.943,49.9692,400.0
2020-10-08 10:50:00,57.08,57.09,57.08,57.09,200.0,49.9168,49.9255,49.9168,49.9255,200.0
2020-10-08 11:00:00,57.12,57.43,57.1,57.3,2600.0,49.9517,50.2228,49.9343,50.1092,2600.0
2020-10-08 11:10:00,57.14,57.14,57.04,57.12,400.0,49.9692,49.9692,49.8818,49.9517,400.0
2020-10-08 11:20:00,57.2,57.2,57.14,57.14,849.0,50.0217,50.0217,49.9692,49.9692,849.0
2020-10-08 11:30:00,56.96,57.09,56.96,57.09,753.0,49.8118,49.9255,49.8118,49.9255,753.0
2020-10-08 11:40:00,56.75,56.75,56.75,56.75,700.0,49.6282,49.6282,49.6282,49.6282,700.0
2020-10-08 11:50:00,56.75,56.75,56.61,56.61,3830.0,49.6282,49.6282,49.5057,49.5057,3830.0
2020-10-08 12:00:00,56.56,56.65,56.53,56.61,1651.0,49.462,49.5407,49.4358,49.5057,1651.0
2020-10-08 12:10:00,56.79,56.97,56.79,56.97,200.0,49.6632,49.8206,49.6632,49.8206,200.0
2020-10-08 12:20:00,57.01,57.01,56.99,56.99,500.0,49.8555,49.8555,49.8381,49.8381,500.0
2020-10-08 12:30:00,57.0,57.0,56.99,56.99,700.0,49.8468,49.8468,49.8381,49.8381,700.0
2020-10-08 12:40:00,57.14,57.14,57.13,57.13,200.0,49.9692,49.9692,49.9605,49.9605,200.0
2020-10-08 12:50:00,57.04,57.04,56.96,56.96,700.0,49.8818,49.8818,49.8118,49.8118,700.0
2020-10-08 13:00:00,56.92,56.93,56.92,56.93,200.0,49.7768,49.7856,49.7768,49.7856,200.0
2020-10-08 13:10:00,56.97,56.97,56.88,56.88,300.0,49.8206,49.8206,49.7419,49.7419,300.0
2020-10-08 13:20:00,56.82,56.82,56.75,56.75,200.0,49.6894,49.6894,49.6282,49.6282,200.0
2020-10-08 13:30:00,56.71,56.74,56.71,56.74,500.0,49.5932,49.6194,49.5932,49.6194,500.0
2020-10-08 13:40:00,56.83,56.94,56.83,56.94,200.0,49.6981,49.7943,49.6981,49.7943,200.0
2020-10-08 13:50:00,56.98,57.04,56.98,57.04,538.0,49.8293,49.8818,49.8293,49.8818,538.0
2020-10-08 14:00:00,57.21,57.21,57.21,57.21,184.0,50.0304,50.0304,50.0304,50.0304,184.0
2020-10-08 14:10:00,57.13,57.17,56.97,57.02,990.0,49.9605,49.9955,49.8206,49.8643,990.0
2020-10-08 14:20:00,57.04,57.05,57.0,57.0,1025.0,49.8818,49.8905,49.8468,49.8468,1025.0
2020-10-08 14:30:00,56.9,56.91,56.81,56.85,716.0,49.7594,49.7681,49.6806,49.7156,716.0
2020-10-08 14:40:00,56.89,57.05,56.89,57.05,608.0,49.7506,49.8905,49.7506,49.8905,608.0
2020-10-08 14:50:00,57.13,57.3,57.1,57.29,1041.0,49.9605,50.1092,49.9343,50.1004,1041.0
2020-10-08 15:00:00,57.25,57.27,57.25,57.27,300.0,50.0654,50.0829,50.0654,50.0829,300.0
2020-10-08 15:10:00,57.32,57.47,57.32,57.42,1100.0,50.1266,50.2578,50.1266,50.2141,1100.0
2020-10-08 15:20:00,57.39,57.39,57.37,57.38,400.0,50.1879,50.1879,50.1704,50.1791,400.0
2020-10-08 15:30:00,57.22,57.26,57.14,57.16,1484.0,50.0392,50.0742,49.9692,49.9867,1484.0
2020-10-08 15:40:00,57.14,57.14,56.93,56.93,2282.0,49.9692,49.9692,49.7856,49.7856,2282.0
2020-10-08 15:50:00,57.0,57.24,57.0,57.24,17096.0,49.8468,50.0567,49.8468,50.0567,17096.0
2020-10-09 09:30:00,57.57,57.57,56.9,56.9,3400.0,50.3453,50.3453,49.7594,49.7594,3400.0
2020-10-09 09:40:00,56.77,56.81,56.66,56.7,500.0,49.6457,49.6806,49.5495,49.5844,500.0
2020-10-09 09:50:00,56.56,56.56,56.56,56.56,200.0,49.462,49.462,49.462,49.462,200.0
2020-10-09 10:00:00,56.45,56.45,56.45,56.45,100.0,49.3658,49.3658,49.3658,49.3658,100.0
2020-10-09 10:10:00,56.26,56.26,56.12,56.12,400.0,49.1997,49.1997,49.0772,49.0772,400.0
2020-10-09 10:20:00,56.2,56.2,55.99,55.99,1950.0,49.1472,49.1472,48.9636,48.9636,1950.0
2020-10-09 10:30:00,55.84,56.08,55.84,56.08,300.0,48.8324,49.0423,48.8324,49.0423,300.0
2020-10-09 10:40:00,56.08,56.08,56.08,56.08,0.0,49.0423,49.0423,49.0423,49.0423,0.0
2020-10-09 10:50:00,56.01,56.01,56.01,56.01,100.0,48.981,48.981,48.981,48.981,100.0
2020-10-09 11:00:00,56.17,56.21,56.14,56.21,500.0,49.121,49.1559,49.0947,49.1559,500.0
2020-10-09 11:10:00,56.17,56.2,56.16,56.18,700.0,49.121,49.1472,49.1122,49.1297,700.0
2020-10-09 11:20:00,56.27,56.29,56.26,56.29,300.0,49.2084,49.2259,49.1997,49.2259,300.0
2020-10-09 11:30:00,56.26,56.28,56.26,56.28,200.0,49.1997,49.2172,49.1997,49.2172,200.0
2020-10-09 11:40:00,56.29,56.41,56.26,56.41,2103.0,49.2259,49.3308,49.1997,49.3308,2103.0
2020-10-09 11:50:00,56.39,56.46,56.39,56.39,500.0,49.3134,49.3746,49.3134,49.3134,500.0
2020-10-09 12:00:00,56.33,56.55,56.33,56.55,700.0,49.2609,49.4533,49.2609,49.4533,700.0
2020-10-09 12:10:00,56.5,56.51,56.44,56.49,700.0,49.4095,49.4183,49.3571,49.4008,700.0
2020-10-09 12:20:00,56.47,56.49,56.47,56.47,500.0,49.3833,49.4008,49.3833,49.3833,500.0
2020-10-09 12:30:00,56.71,56.71,56.71,56.71,200.0,49.5932,49.5932,49.5932,49.5932,200.0
2020-10-09 12:40:00,56.68,56.68,56.65,56.65,200.0,49.567,49.567,49.5407,49.5407,200.0
2020-10-09 12:50:00,56.54,56.54,56.39,56.4,300.0,49.4445,49.4445,49.3134,49.3221,300.0
2020-10-09 13:00:00,56.38,56.49,56.38,56.49,300.0,49.3046,49.4008,49.3046,49.4008,300.0
2020-10-09 13:10:00,56.47,56.55,56.47,56.52,5009.0,49.3833,49.4533,49.3833,49.427,5009.0
2020-10-09 13:20:00,56.55,56.62,56.55,56.62,8100.0,49.4533,49.5145,49.4533,49.5145,8100.0
2020-10-09 13:30:00,56.53,56.53,56.53,56.53,200.0,49.4358,49.4358,49.4358,49.4358,200.0
2020-10-09 13:40:00,56.56,56.56,56.56,56.56,100.0,49.462,49.462,49.462,49.462,100.0
2020-10-09 13:50:00,56.51,56.52,56.51,56.51,500.0,49.4183,49.427,49.4183,49.4183,500.0
2020-10-09 14:00:00,56.48,56.49,56.42,56.42,400.0,49.3921,49.4008,49.3396,49.3396,400.0
2020-10-09 14:10:00,56.4,56.45,56.4,56.45,500.0,49.3221,49.3658,49.3221,49.3658,500.0
2020-10-09 14:20:00,56.35,56.35,56.33,56.34,500.0,49.2784,49.2784,49.2609,49.2696,500.0
2020-10-09 14:30:00,56.46,56.46,56.35,56.35,314.0,49.3746,49.3746,49.2784,49.2784,314.0
2020-10-09 14:40:00,56.38,56.5,56.38,56.5,4335.0,49.3046,49.4095,49.3046,49.4095,4335.0
2020-10-09 14:50:00,56.5,56.5,56.44,56.49,2211.0,49.4095,49.4095,49.3571,49.4008,2211.0
2020-10-09 15:00:00,56.51,56.51,56.48,56.48,1100.0,49.4183,49.4183,49.3921,49.3921,1100.0
2020-10-09 15:10:00,56.48,56.5,56.48,56.5,4200.0,49.3921,49.4095,49.3921,49.4095,4200.0
2020-10-09 15:20:00,56.5,56.5,56.39,56.39,5073.0,49.4095,49.4095,49.3134,49.3134,5073.0
2020-10-09 15:30:00,56.33,56.34,56.22,56.28,1100.0,49.2609,49.2696,49.1647,49.2172,1100.0
2020-10-09 15:40:00,56.32,56.32,56.17,56.17,2523.0,49.2521,49.2521,49.121,49.121,2523.0
2020-10-09 15:50:00,56.3,56.42,56.26,56.29,4206.0,49.2346,49.3396,49.1997,49.2259,4206.0
2020-10-12 09:30:00,56.11,56.11,55.77,55.82,338.0,49.0685,49.0685,48.7712,48.8149,338.0
2020-10-12 09:40:00,55.85,55.86,55.85,55.86,300.0,48.8411,48.8499,48.8411,48.8499,300.0
2020-10-12 09:50:00,56.05,56.05,55.72,55.72,4538.0,49.016,49.016,48.7274,48.7274,4538.0
2020-10-12 10:00:00,55.78,56.0,55.78,56.0,4298.0,48.7799,48.9723,48.7799,48.9723,4298.0
2020-10-12 10:10:00,55.96,56.07,55.96,56.07,762.0,48.9373,49.0335,48.9373,49.0335,762.0
2020-10-12 10:20:00,56.05,56.1,56.03,56.1,4237.0,49.016,49.0597,48.9985,49.0597,4237.0
2020-10-12 10:30:00,56.29,56.29,56.29,56.29,313.0,49.2259,49.2259,49.2259,49.2259,313.0
2020-10-12 10:40:00,56.24,56.24,56.04,56.04,655.0,49.1822,49.1822,49.0073,49.0073,655.0
2020-10-12 10:50:00,56.11,56.11,55.74,55.74,500.0,49.0685,49.0685,48.7449,48.7449,500.0
2020-10-12 11:00:00,55.78,55.82,55.78,55.82,242.0,48.7799,48.8149,48.7799,48.8149,242.0
2020-10-12 11:10:00,55.91,55.93,55.91,55.93,616.0,48.8936,48.9111,48.8936,48.9111,616.0
2020-10-12 11:20:00,56.01,56.01,55.91,55.91,541.0,48.981,48.981,48.8936,48.8936,541.0
2020-10-12 11:30:00,56.0,56.04,55.97,56.04,305.0,48.9723,49.0073,48.9461,49.0073,305.0
2020-10-12 11:40:00,56.06,56.06,55.96,56.06,500.0,49.0248,49.0248,48.9373,49.0248,500.0
2020-10-12 11:50:00,56.15,56.15,55.99,55.99,565.0,49.1035,49.1035,48.9636,48.9636,565.0
2020-10-12 12:00:00,55.93,55.94,55.88,55.94,1122.0,48.9111,48.9198,48.8674,48.9198,1122.0
2020-10-12 12:10:00,55.92,55.92,55.9,55.9,300.0,48.9023,48.9023,48.8848,48.8848,300.0
2020-10-12 12:20:00,55.91,55.91,55.86,55.86,266.0,48.8936,48.8936,48.8499,48.8499,266.0
2020-10-12 12:30:00,55.76,55.76,55.73,55.75,344.0,48.7624,48.7624,48.7362,48.7537,344.0
2020-10-12 12:40:00,55.74,55.74,55.73,55.73,257.0,48.7449,48.7449,48.7362,48.7362,257.0
2020-10-12 12:50:00,55.54,55.54,55.48,55.48,2103.0,48.57,48.57,48.5176,48.5176,2103.0
2020-10-12 13:00:00,55.45,55.5,55.43,55.49,800.0,48.4913,48.535,48.4738,48.5263,800.0
2020-10-12 13:10:00,55.45,55.45,55.43,55.45,666.0,48.4913,48.4913,48.4738,48.4913,666.0
2020-10-12 13:20:00,55.59,55.59,55.52,55.52,300.0,48.6137,48.6137,48.5525,48.5525,300.0
2020-10-12 13:30:00,55.43,55.44,55.43,55.44,255.0,48.4738,48.4826,48.4738,48.4826,255.0
2020-10-12 13:40:00,55.48,55.48,55.46,55.46,571.0,48.5176,48.5176,48.5001,48.5001,571.0
2020-10-12 13:50:00,55.54,55.73,55.54,55.73,1031.0,48.57,48.7362,48.57,48.7362,1031.0
2020-10-12 14:00:00,55.74,55.74,55.62,55.64,1200.0,48.7449,48.7449,48.64,48.6575,1200.0
2020-10-12 14:10:00,55.62,55.81,55.6,55.79,3469.0,48.64,48.8061,48.6225,48.7886,3469.0
2020-10-12 14:20:00,55.86,55.89,55.73,55.79,1800.0,48.8499,48.8761,48.7362,48.7886,1800.0
2020-10-12 14:30:00,55.8,55.81,55.77,55.81,400.0,48.7974,48.8061,48.7712,48.8061,400.0
2020-10-12 14:40:00,55.85,55.85,55.74,55.74,1100.0,48.8411,48.8411,48.7449,48.7449,1100.0
2020-10-12 14:50:00,55.69,55.69,55.62,55.67,1257.0,48.7012,48.7012,48.64,48.6837,1257.0
2020-10-12 15:00:00,55.67,55.74,55.67,55.74,900.0,48.6837,48.7449,48.6837,48.7449,900.0
2020-10-12 15:10:00,55.77,55.79,55.69,55.79,2500.0,48.7712,48.7886,48.7012,48.7886,2500.0
2020-10-12 15:20:00,55.91,55.96,55.88,55.91,24399.0,48.8936,48.9373,48.8674,48.8936,24399.0
2020-10-12 15:30:00,55.92,55.98,55.87,55.91,4746.0,48.9023,48.9548,48.8586,48.8936,4746.0
2020-10-12 15:40:00,55.92,55.92,55.73,55.77,3800.0,48.9023,48.9023,48.7362,48.7712,3800.0
2020-10-12 15:50:00,55.82,55.93,55.74,55.81,7500.0,48.8149,48.9111,48.7449,48.8061,7500.0
2020-10-13 09:30:00,55.21,55.21,55.03,55.13,1399.0,48.2814,48.2814,48.124,48.2115,1399.0
2020-10-13 09:40:00,55.07,55.28,54.99,55.1,2825.0,48.159,48.3427,48.089,48.1852,2825.0
2020-10-13 09:50:00,55.08,55.2,54.94,55.12,3818.0,48.1678,48.2727,48.0453,48.2027,3818.0
2020-10-13 10:00:00,55.1,55.1,54.76,54.76,5499.0,48.1852,48.1852,47.8879,47.8879,5499.0
2020-10-13 10:10:00,54.63,54.73,54.45,54.45,3096.0,47.7742,47.8617,47.6168,47.6168,3096.0
2020-10-13 10:20:00,54.36,54.37,54.11,54.37,2404.0,47.5381,47.5469,47.3195,47.5469,2404.0
2020-10-13 10:30:00,54.23,54.42,54.23,54.3,2023.0,47.4244,47.5906,47.4244,47.4856,2023.0
2020-10-13 10:40:00,54.3,54.3,54.08,54.08,2147.0,47.4856,47.4856,47.2932,47.2932,2147.0
2020-10-13 10:50:00,54.09,54.19,54.07,54.09,921.0,47.302,47.3894,47.2845,47.302,921.0
2020-10-13 11:00:00,54.3,54.3,54.27,54.27,600.0,47.4856,47.4856,47.4594,47.4594,600.0
2020-10-13 11:10:00,54.04,54.04,53.8,53.81,3400.0,47.2583,47.2583,47.0484,47.0571,3400.0
2020-10-13 11:20:00,53.88,53.88,53.71,53.73,500.0,47.1183,47.1183,46.9697,46.9872,500.0
2020-10-13 11:30:00,53.63,53.69,53.6,53.64,900.0,46.8997,46.9522,46.8735,46.9085,900.0
2020-10-13 11:40:00,53.56,53.81,53.54,53.81,1314.0,46.8385,47.0571,46.821,47.0571,1314.0
2020-10-13 11:50:00,53.92,54.0,53.91,53.95,1000.0,47.1533,47.2233,47.1446,47.1796,1000.0
2020-10-13 12:00:00,53.92,53.92,53.84,53.84,1500.0,47.1533,47.1533,47.0834,47.0834,1500.0
2020-10-13 12:10:00,53.99,53.99,53.96,53.97,499.0,47.2145,47.2145,47.1883,47.1971,499.0
2020-10-13 12:20:00,54.04,54.08,54.03,54.06,600.0,47.2583,47.2932,47.2495,47.2758,600.0
2020-10-13 12:30:00,54.03,54.03,53.9,53.91,1602.0,47.2495,47.2495,47.1358,47.1446,1602.0
2020-10-13 12:40:00,54.0,54.17,54.0,54.17,241.0,47.2233,47.372,47.2233,47.372,241.0
2020-10-13 12:50:00,54.14,54.23,54.14,54.21,700.0,47.3457,47.4244,47.3457,47.4069,700.0
2020-10-13 13:00:00,54.22,54.22,54.1,54.1,700.0,47.4157,47.4157,47.3107,47.3107,700.0
2020-10-13 13:10:00,54.15,54.17,54.11,54.12,600.0,47.3545,47.372,47.3195,47.3282,600.0
2020-10-13 13:20:00,54.11,54.16,54.07,54.12,4331.0,47.3195,47.3632,47.2845,47.3282,4331.0
2020-10-13 13:30:00,54.11,54.11,53.99,54.0,800.0,47.3195,47.3195,47.2145,47.2233,800.0
2020-10-13 13:40:00,54.09,54.09,54.03,54.03,903.0,47.302,47.302,47.2495,47.2495,903.0
2020-10-13 13:50:00,54.05,54.05,54.0,54.02,786.0,47.267,47.267,47.2233,47.2408,786.0
2020-10-13 14:00:00,54.0,54.22,54.0,54.21,400.0,47.2233,47.4157,47.2233,47.4069,400.0
2020-10-13 14:10:00,54.21,54.61,54.21,54.61,9649.0,47.4069,47.7567,47.4069,47.7567,9649.0
2020-10-13 14:20:00,54.51,54.51,54.44,54.44,1163.0,47.6693,47.6693,47.6081,47.6081,1163.0
2020-10-13 14:30:00,54.21,54.22,54.1,54.16,6291.0,47.4069,47.4157,47.3107,47.3632,6291.0
2020-10-13 14:40:00,54.16,54.27,54.1,54.18,6597.0,47.3632,47.4594,47.3107,47.3807,6597.0
2020-10-13 14:50:00,54.16,54.26,54.04,54.26,7050.0,47.3632,47.4507,47.2583,47.4507,7050.0
2020-10-13 15:00:00,54.29,54.39,54.2,54.2,6869.0,47.4769,47.5643,47.3982,47.3982,6869.0
2020-10-13 15:10:00,54.11,54.12,54.0,54.04,2848.0,47.3195,47.3282,47.2233,47.2583,2848.0
2020-10-13 15:20:00,54.08,54.22,54.05,54.15,1915.0,47.2932,47.4157,47.267,47.3545,1915.0
2020-10-13 15:30:00,54.11,54.2,54.06,54.2,3300.0,47.3195,47.3982,47.2758,47.3982,3300.0
2020-10-13 15:40:00,54.2,54.29,54.18,54.21,5198.0,47.3982,47.4769,47.3807,47.4069,5198.0
2020-10-13 15:50:00,54.23,54.35,54.23,54.28,4590.0,47.4244,47.5294,47.4244,47.4681,4590.0
2020-10-14 09:30:00,54.26,54.29,54.22,54.23,500.0,47.4507,47.4769,47.4157,47.4244,500.0
2020-10-14 09:40:00,54.04,54.47,54.04,54.47,1557.0,47.2583,47.6343,47.2583,47.6343,1557.0
2020-10-14 09:50:00,54.47,54.66,54.46,54.55,2169.0,47.6343,47.8005,47.6256,47.7043,2169.0
2020-10-14 10:00:00,54.5,54.5,54.31,54.31,500.0,47.6605,47.6605,47.4944,47.4944,500.0
2020-10-14 10:10:00,54.17,54.18,54.13,54.18,700.0,47.372,47.3807,47.337,47.3807,700.0
2020-10-14 10:20:00,54.13,54.13,53.93,53.93,413.0,47.337,47.337,47.1621,47.1621,413.0
2020-10-14 10:30:00,53.8,53.95,53.67,53.95,814.0,47.0484,47.1796,46.9347,47.1796,814.0
2020-10-14 10:40:00,53.97,54.05,53.97,54.04,803.0,47.1971,47.267,47.1971,47.2583,803.0
2020-10-14 10:50:00,54.0,54.01,53.97,53.99,1000.0,47.2233,47.232,47.1971,47.2145,1000.0
2020-10-14 11:00:00,53.96,53.99,53.89,53.89,500.0,47.1883,47.2145,47.1271,47.1271,500.0
2020-10-14 11:10:00,53.79,53.84,53.78,53.78,2721.0,47.0396,47.0834,47.0309,47.0309,2721.0
2020-10-14 11:20:00,53.78,53.85,53.76,53.77,3807.0,47.0309,47.0921,47.0134,47.0221,3807.0
2020-10-14 11:30:00,53.78,53.86,53.76,53.86,1141.0,47.0309,47.1009,47.0134,47.1009,1141.0
2020-10-14 11:40:00,53.86,53.98,53.76,53.84,1567.0,47.1009,47.2058,47.0134,47.0834,1567.0
2020-10-14 11:50:00,53.97,54.05,53.95,54.03,900.0,47.1971,47.267,47.1796,47.2495,900.0
2020-10-14 12:00:00,54.01,54.49,53.97,54.49,2800.0,47.232,47.6518,47.1971,47.6518,2800.0
2020-10-14 12:10:00,54.42,54.49,54.39,54.39,1114.0,47.5906,47.6518,47.5643,47.5643,1114.0
2020-10-14 12:20:00,54.4,54.4,54.35,54.38,2092.0,47.5731,47.5731,47.5294,47.5556,2092.0
2020-10-14 12:30:00,54.36,54.4,54.17,54.2,3815.0,47.5381,47.5731,47.372,47.3982,3815.0
2020-10-14 12:40:00,54.24,54.27,54.22,54.27,700.0,47.4332,47.4594,47.4157,47.4594,700.0
2020-10-14 12:50:00,54.26,54.36,54.26,54.36,500.0,47.4507,47.5381,47.4507,47.5381,500.0
2020-10-14 13:00:00,54.37,54.44,54.37,54.44,2413.0,47.5469,47.6081,47.5469,47.6081,2413.0
2020-10-14 13:10:00,54.43,54.45,54.39,54.39,1255.0,47.5993,47.6168,47.5643,47.5643,1255.0
2020-10-14 13:20:00,54.4,54.41,54.24,54.3,2000.0,47.5731,47.5818,47.4332,47.4856,2000.0
2020-10-14 13:30:00,54.32,54.32,54.15,54.15,1100.0,47.5031,47.5031,47.3545,47.3545,1100.0
2020-10-14 13:40:00,54.13,54.13,54.04,54.04,1012.0,47.337,47.337,47.2583,47.2583,1012.0
2020-10-14 13:50:00,54.05,54.05,54.05,54.05,200.0,47.267,47.267,47.267,47.267,200.0
2020-10-14 14:00:00,54.03,54.03,54.02,54.02,200.0,47.2495,47.2495,47.2408,47.2408,200.0
2020-10-14 14:10:00,54.07,54.1,54.07,54.08,1396.0,47.2845,47.3107,47.2845,47.2932,1396.0
2020-10-14 14:20:00,54.07,54.09,54.07,54.09,200.0,47.2845,47.302,47.2845,47.302,200.0
2020-10-14 14:30:00,54.05,54.05,53.89,53.89,600.0,47.267,47.267,47.1271,47.1271,600.0
2020-10-14 14:40:00,53.93,53.96,53.89,53.89,500.0,47.1621,47.1883,47.1271,47.1271,500.0
2020-10-14 14:50:00,54.02,54.1,54.02,54.1,832.0,47.2408,47.3107,47.2408,47.3107,832.0
2020-10-14 15:00:00,54.11,54.37,54.11,54.36,1236.0,47.3195,47.5469,47.3195,47.5381,1236.0
2020-10-14 15:10:00,54.33,54.33,54.27,54.27,1464.0,47.5119,47.5119,47.4594,47.4594,1464.0
2020-10-14 15:20:00,54.3,54.31,54.04,54.05,5531.0,47.4856,47.4944,47.2583,47.267,5531.0
2020-10-14 15:30:00,54.05,54.07,54.0,54.04,3834.0,47.267,47.2845,47.2233,47.2583,3834.0
2020-10-14 15:40:00,54.01,54.07,53.95,53.96,2508.0,47.232,47.2845,47.1796,47.1883,2508.0
2020-10-14 15:50:00,54.04,54.05,53.87,53.87,5641.0,47.2583,47.267,47.1096,47.1096,5641.0
2020-10-15 09:30:00,53.37,53.59,53.32,53.55,1500.0,46.6723,46.8647,46.6286,46.8298,1500.0
2020-10-15 09:40:00,53.74,53.75,53.54,53.71,2600.0,46.9959,47.0047,46.821,46.9697,2600.0
2020-10-15 09:50:00,53.6,53.69,53.43,53.69,800.0,46.8735,46.9522,46.7248,46.9522,800.0
2020-10-15 10:00:00,53.84,54.14,53.84,53.94,1213.0,47.0834,47.3457,47.0834,47.1708,1213.0
2020-10-15 10:10:00,54.14,54.16,54.02,54.1,3134.0,47.3457,47.3632,47.2408,47.3107,3134.0
2020-10-15 10:20:00,54.16,54.17,54.14,54.14,700.0,47.3632,47.372,47.3457,47.3457,700.0
2020-10-15 10:30:00,54.3,54.47,54.3,54.46,4261.0,47.4856,47.6343,47.4856,47.6256,4261.0
2020-10-15 10:40:00,54.42,54.49,54.42,54.42,1400.0,47.5906,47.6518,47.5906,47.5906,1400.0
2020-10-15 10:50:00,54.38,54.38,54.15,54.25,1200.0,47.5556,47.5556,47.3545,47.4419,1200.0
2020-10-15 11:00:00,54.25,54.52,54.25,54.52,15212.0,47.4419,47.678,47.4419,47.678,15212.0
2020-10-15 11:10:00,54.5,54.55,54.46,54.51,1400.0,47.6605,47.7043,47.6256,47.6693,1400.0
2020-10-15 11:20:00,54.5,54.73,54.49,54.57,4872.0,47.6605,47.8617,47.6518,47.7218,4872.0
2020-10-15 11:30:00,54.53,54.6,54.53,54.6,700.0,47.6868,47.748,47.6868,47.748,700.0
2020-10-15 11:40:00,54.67,54.69,54.53,54.69,1600.0,47.8092,47.8267,47.6868,47.8267,1600.0
2020-10-15 11:50:00,54.69,55.08,54.63,55.08,5828.0,47.8267,48.1678,47.7742,48.1678,5828.0
2020-10-15 12:00:00,55.11,55.12,54.8,54.8,600.0,48.194,48.2027,47.9229,47.9229,600.0
2020-10-15 12:10:00,54.91,54.92,54.87,54.87,2375.0,48.0191,48.0278,47.9841,47.9841,2375.0
2020-10-15 12:20:00,54.86,55.06,54.86,55.04,1570.0,47.9754,48.1503,47.9754,48.1328,1570.0
2020-10-15 12:30:00,54.98,54.98,54.8,54.95,3700.0,48.0803,48.0803,47.9229,48.0541,3700.0
2020-10-15 12:40:00,54.92,55.02,54.91,55.02,1300.0,48.0278,48.1153,48.0191,48.1153,1300.0
2020-10-15 12:50:00,55.04,55.08,55.0,55.05,808.0,48.1328,48.1678,48.0978,48.1415,808.0
2020-10-15 13:00:00,55.04,55.14,55.04,55.1,1200.0,48.1328,48.2202,48.1328,48.1852,1200.0
2020-10-15 13:10:00,55.19,55.37,55.19,55.35,2370.0,48.2639,48.4214,48.2639,48.4039,2370.0
2020-10-15 13:20:00,55.37,55.5,55.37,55.49,1514.0,48.4214,48.535,48.4214,48.5263,1514.0
2020-10-15 13:30:00,55.49,55.51,55.42,55.42,1500.0,48.5263,48.5438,48.4651,48.4651,1500.0
2020-10-15 13:40:00,55.44,55.44,55.2,55.32,800.0,48.4826,48.4826,48.2727,48.3776,800.0
2020-10-15 13:50:00,55.09,55.14,55.04,55.04,800.0,48.1765,48.2202,48.1328,48.1328,800.0
2020-10-15 14:00:00,54.98,55.06,54.97,55.06,1400.0,48.0803,48.1503,48.0716,48.1503,1400.0
2020-10-15 14:10:00,55.08,55.08,55.05,55.05,400.0,48.1678,48.1678,48.1415,48.1415,400.0
2020-10-15 14:20:00,55.1,55.1,55.03,55.05,1400.0,48.1852,48.1852,48.124,48.1415,1400.0
2020-10-15 14:30:00,55.08,55.08,55.01,55.04,1807.0,48.1678,48.1678,48.1065,48.1328,1807.0
2020-10-15 14:40:00,55.02,55.08,55.02,55.07,900.0,48.1153,48.1678,48.1153,48.159,900.0
2020-10-15 14:50:00,55.05,55.32,55.05,55.31,2000.0,48.1415,48.3776,48.1415,48.3689,2000.0
2020-10-15 15:00:00,55.33,55.39,55.33,55.37,1500.0,48.3864,48.4388,48.3864,48.4214,1500.0
2020-10-15 15:10:00,55.37,55.38,55.17,55.17,2000.0,48.4214,48.4301,48.2465,48.2465,2000.0
2020-10-15 15:20:00,55.16,55.17,55.04,55.17,1000.0,48.2377,48.2465,48.1328,48.2465,1000.0
2020-10-15 15:30:00,55.19,55.19,55.02,55.06,3822.0,48.2639,48.2639,48.1153,48.1503,3822.0
2020-10-15 15:40:00,55.08,55.14,54.97,54.99,3000.0,48.1678,48.2202,48.0716,48.089,3000.0
2020-10-15 15:50:00,54.99,55.11,54.96,55.11,11653.0,48.089,48.194,48.0628,48.194,11653.0
2020-10-16 09:30:00,54.28,54.28,53.73,53.79,3914.0,47.4681,47.4681,46.9872,47.0396,3914.0
2020-10-16 09:40:00,53.86,53.88,53.4,53.54,1250.0,47.1009,47.1183,46.6986,46.821,1250.0
2020-10-16 09:50:00,53.67,53.76,53.35,53.76,3102.0,46.9347,47.0134,46.6549,47.0134,3102.0
2020-10-16 10:00:00,53.75,54.03,53.69,54.03,8586.0,47.0047,47.2495,46.9522,47.2495,8586.0
2020-10-16 10:10:00,54.05,54.05,53.76,53.84,2543.0,47.267,47.267,47.0134,47.0834,2543.0
2020-10-16 10:20:00,53.85,54.02,53.83,54.02,800.0,47.0921,47.2408,47.0746,47.2408,800.0
2020-10-16 10:30:00,54.09,54.17,54.06,54.07,2720.0,47.302,47.372,47.2758,47.2845,2720.0
2020-10-16 10:40:00,54.03,54.22,53.81,53.81,5543.0,47.2495,47.4157,47.0571,47.0571,5543.0
2020-10-16 10:50:00,54.03,54.39,54.03,54.39,1900.0,47.2495,47.5643,47.2495,47.5643,1900.0
2020-10-16 11:00:00,54.39,54.96,54.39,54.91,2200.0,47.5643,48.0628,47.5643,48.0191,2200.0
2020-10-16 11:10:00,54.9,55.2,54.89,55.2,2900.0,48.0103,48.2727,48.0016,48.2727,2900.0
2020-10-16 11:20:00,55.18,55.32,55.17,55.32,800.0,48.2552,48.3776,48.2465,48.3776,800.0
2020-10-16 11:30:00,55.21,55.23,55.06,55.17,2258.0,48.2814,48.2989,48.1503,48.2465,2258.0
2020-10-16 11:40:00,55.18,55.26,55.12,55.12,600.0,48.2552,48.3252,48.2027,48.2027,600.0
2020-10-16 11:50:00,55.21,55.24,55.04,55.09,1400.0,48.2814,48.3077,48.1328,48.1765,1400.0
2020-10-16 12:00:00,54.99,55.03,54.99,55.03,200.0,48.089,48.124,48.089,48.124,200.0
2020-10-16 12:10:00,55.04,55.04,54.76,54.76,500.0,48.1328,48.1328,47.8879,47.8879,500.0
2020-10-16 12:20:00,54.76,54.93,54.76,54.77,989.0,47.8879,48.0366,47.8879,47.8967,989.0
2020-10-16 12:30:00,54.78,54.84,54.77,54.78,3900.0,47.9054,47.9579,47.8967,47.9054,3900.0
2020-10-16 12:40:00,54.78,54.78,54.68,54.75,3227.0,47.9054,47.9054,47.8179,47.8792,3227.0
2020-10-16 12:50:00,54.75,55.01,54.66,54.95,2800.0,47.8792,48.1065,47.8005,48.0541,2800.0
2020-10-16 13:00:00,54.92,54.97,54.68,54.68,1014.0,48.0278,48.0716,47.8179,47.8179,1014.0
2020-10-16 13:10:00,54.56,54.78,54.56,54.78,800.0,47.713,47.9054,47.713,47.9054,800.0
2020-10-16 13:20:00,54.73,54.73,54.6,54.67,629.0,47.8617,47.8617,47.748,47.8092,629.0
2020-10-16 13:30:00,54.69,54.69,54.66,54.66,200.0,47.8267,47.8267,47.8005,47.8005,200.0
2020-10-16 13:40:00,54.93,54.95,54.93,54.95,441.0,48.0366,48.0541,48.0366,48.0541,441.0
2020-10-16 13:50:00,54.9,54.9,54.85,54.85,300.0,48.0103,48.0103,47.9666,47.9666,300.0
2020-10-16 14:00:00,54.8,54.8,54.69,54.69,400.0,47.9229,47.9229,47.8267,47.8267,400.0
2020-10-16 14:10:00,54.7,54.7,54.58,54.61,1700.0,47.8354,47.8354,47.7305,47.7567,1700.0
2020-10-16 14:20:00,54.6,54.71,54.57,54.71,600.0,47.748,47.8442,47.7218,47.8442,600.0
2020-10-16 14:30:00,54.67,54.7,54.63,54.7,949.0,47.8092,47.8354,47.7742,47.8354,949.0
2020-10-16 14:40:00,54.68,54.69,54.65,54.69,700.0,47.8179,47.8267,47.7917,47.8267,700.0
2020-10-16 14:50:00,54.68,54.83,54.68,54.82,2605.0,47.8179,47.9491,47.8179,47.9404,2605.0
2020-10-16 15:00:00,54.81,54.9,54.74,54.75,2912.0,47.9316,48.0103,47.8704,47.8792,2912.0
2020-10-16 15:10:00,54.78,54.8,54.77,54.79,600.0,47.9054,47.9229,47.8967,47.9141,600.0
2020-10-16 15:20:00,54.8,54.82,54.78,54.81,1500.0,47.9229,47.9404,47.9054,47.9316,1500.0
2020-10-16 15:30:00,54.8,54.82,54.53,54.53,2837.0,47.9229,47.9404,47.6868,47.6868,2837.0
2020-10-16 15:40:00,54.5,54.57,54.47,54.52,2586.0,47.6605,47.7218,47.6343,47.678,2586.0
2020-10-16 15:50:00,54.54,54.59,54.29,54.29,6241.0,47.6955,47.7392,47.4769,47.4769,6241.0
2020-10-19 09:30:00,54.69,54.7,53.83,53.94,2931.0,47.8267,47.8354,47.0746,47.1708,2931.0
2020-10-19 09:40:00,53.96,54.02,53.69,53.97,2409.0,47.1883,47.2408,46.9522,47.1971,2409.0
2020-10-19 09:50:00,54.05,54.07,53.71,53.71,1367.0,47.267,47.2845,46.9697,46.9697,1367.0
2020-10-19 10:00:00,53.58,53.58,53.43,53.5,1843.0,46.856,46.856,46.7248,46.786,1843.0
2020-10-19 10:10:00,53.57,53.74,53.48,53.71,3311.0,46.8472,46.9959,46.7685,46.9697,3311.0
2020-10-19 10:20:00,53.73,53.75,53.63,53.72,1375.0,46.9872,47.0047,46.8997,46.9784,1375.0
2020-10-19 10:30:00,53.78,53.98,53.72,53.98,1357.0,47.0309,47.2058,46.9784,47.2058,1357.0
2020-10-19 10:40:00,53.97,54.13,53.77,53.77,1600.0,47.1971,47.337,47.0221,47.0221,1600.0
2020-10-19 10:50:00,53.57,53.61,53.49,53.6,2265.0,46.8472,46.8822,46.7773,46.8735,2265.0
2020-10-19 11:00:00,53.64,53.64,53.59,53.59,825.0,46.9085,46.9085,46.8647,46.8647,825.0
2020-10-19 11:10:00,53.6,53.76,53.59,53.76,916.0,46.8735,47.0134,46.8647,47.0134,916.0
2020-10-19 11:20:00,53.74,53.74,53.68,53.69,850.0,46.9959,46.9959,46.9434,46.9522,850.0
2020-10-19 11:30:00,53.64,53.64,53.5,53.5,500.0,46.9085,46.9085,46.786,46.786,500.0
2020-10-19 11:40:00,53.49,53.53,53.49,53.51,1520.0,46.7773,46.8123,46.7773,46.7948,1520.0
2020-10-19 11:50:00,53.51,53.58,53.48,53.58,1686.0,46.7948,46.856,46.7685,46.856,1686.0
2020-10-19 12:00:00,53.58,53.74,53.47,53.74,1850.0,46.856,46.9959,46.7598,46.9959,1850.0
2020-10-19 12:10:00,53.73,53.73,53.68,53.68,614.0,46.9872,46.9872,46.9434,46.9434,614.0
2020-10-19 12:20:00,53.66,53.72,53.65,53.72,666.0,46.926,46.9784,46.9172,46.9784,666.0
2020-10-19 12:30:00,53.66,53.66,53.55,53.58,1256.0,46.926,46.926,46.8298,46.856,1256.0
2020-10-19 12:40:00,53.56,53.66,53.55,53.66,1200.0,46.8385,46.926,46.8298,46.926,1200.0
2020-10-19 12:50:00,53.56,53.62,53.56,53.6,500.0,46.8385,46.891,46.8385,46.8735,500.0
2020-10-19 13:00:00,53.48,53.51,53.46,53.51,586.0,46.7685,46.7948,46.7511,46.7948,586.0
2020-10-19 13:10:00,53.52,53.63,53.48,53.5,1595.0,46.8035,46.8997,46.7685,46.786,1595.0
2020-10-19 13:20:00,53.53,53.53,53.49,53.51,1000.0,46.8123,46.8123,46.7773,46.7948,1000.0
2020-10-19 13:30:00,53.51,53.56,53.41,53.42,1600.0,46.7948,46.8385,46.7073,46.7161,1600.0
2020-10-19 13:40:00,53.47,53.53,53.44,53.44,4303.0,46.7598,46.8123,46.7336,46.7336,4303.0
2020-10-19 13:50:00,53.43,53.52,53.43,53.43,3270.0,46.7248,46.8035,46.7248,46.7248,3270.0
2020-10-19 14:00:00,53.36,53.42,53.36,53.41,900.0,46.6636,46.7161,46.6636,46.7073,900.0
2020-10-19 14:10:00,53.44,53.47,53.43,53.45,2282.0,46.7336,46.7598,46.7248,46.7423,2282.0
2020-10-19 14:20:00,53.38,53.45,53.37,53.43,1330.0,46.6811,46.7423,46.6723,46.7248,1330.0
2020-10-19 14:30:00,53.38,53.39,53.25,53.26,2229.0,46.6811,46.6898,46.5674,46.5762,2229.0
2020-10-19 14:40:00,53.15,53.16,52.89,52.9,8135.0,46.48,46.4887,46.2526,46.2613,8135.0
2020-10-19 14:50:00,52.78,52.93,52.78,52.93,887.0,46.1564,46.2876,46.1564,46.2876,887.0
2020-10-19 15:00:00,52.82,52.82,52.73,52.76,5075.0,46.1914,46.1914,46.1127,46.1389,5075.0
2020-10-19 15:10:00,52.76,52.79,52.64,52.66,4615.0,46.1389,46.1651,46.034,46.0514,4615.0
2020-10-19 15:20:00,52.66,52.73,52.62,52.64,2357.0,46.0514,46.1127,46.0165,46.034,2357.0
2020-10-19 15:30:00,52.64,52.65,52.54,52.62,5734.0,46.034,46.0427,45.9465,46.0165,5734.0
2020-10-19 15:40:00,52.59,52.64,52.52,52.55,5237.0,45.9902,46.034,45.929,45.9553,5237.0
2020-10-19 15:50:00,52.53,52.68,52.5,52.59,13898.0,45.9378,46.0689,45.9115,45.9902,13898.0
2020-10-20 09:30:00,53.44,53.56,53.24,53.56,862.0,46.7336,46.8385,46.5587,46.8385,862.0
2020-10-20 09:40:00,53.77,53.78,53.77,53.78,200.0,47.0221,47.0309,47.0221,47.0309,200.0
2020-10-20 09:50:00,53.73,53.73,53.73,53.73,100.0,46.9872,46.9872,46.9872,46.9872,100.0
2020-10-20 10:00:00,53.57,53.57,53.45,53.45,700.0,46.8472,46.8472,46.7423,46.7423,700.0
2020-10-20 10:10:00,53.36,53.36,53.36,53.36,959.0,46.6636,46.6636,46.6636,46.6636,959.0
2020-10-20 10:20:00,53.28,53.5,53.28,53.5,300.0,46.5936,46.786,46.5936,46.786,300.0
2020-10-20 10:30:00,53.44,53.44,53.44,53.44,100.0,46.7336,46.7336,46.7336,46.7336,100.0
2020-10-20 10:40:00,53.73,53.73,53.73,53.73,100.0,46.9872,46.9872,46.9872,46.9872,100.0
2020-10-20 10:50:00,53.89,53.92,53.64,53.64,600.0,47.1271,47.1533,46.9085,46.9085,600.0
2020-10-20 11:00:00,53.47,53.51,53.47,53.51,200.0,46.7598,46.7948,46.7598,46.7948,200.0
2020-10-20 11:10:00,53.52,53.61,53.48,53.6,1300.0,46.8035,46.8822,46.7685,46.8735,1300.0
2020-10-20 11:20:00,53.61,53.64,53.53,53.57,800.0,46.8822,46.9085,46.8123,46.8472,800.0
2020-10-20 11:30:00,53.58,53.58,53.58,53.58,100.0,46.856,46.856,46.856,46.856,100.0
2020-10-20 11:40:00,53.68,53.69,53.68,53.69,253.0,46.9434,46.9522,46.9434,46.9522,253.0
2020-10-20 11:50:00,53.6,53.65,53.6,53.62,400.0,46.8735,46.9172,46.8735,46.891,400.0
2020-10-20 12:00:00,53.62,53.62,53.62,53.62,0.0,46.891,46.891,46.891,46.891,0.0
2020-10-20 12:10:00,53.81,53.81,53.77,53.77,418.0,47.0571,47.0571,47.0221,47.0221,418.0
2020-10-20 12:20:00,53.72,53.72,53.61,53.61,300.0,46.9784,46.9784,46.8822,46.8822,300.0
2020-10-20 12:30:00,53.77,53.77,53.75,53.75,200.0,47.0221,47.0221,47.0047,47.0047,200.0
2020-10-20 12:40:00,53.86,53.92,53.86,53.92,200.0,47.1009,47.1533,47.1009,47.1533,200.0
2020-10-20 12:50:00,53.86,54.03,53.83,54.03,800.0,47.1009,47.2495,47.0746,47.2495,800.0
2020-10-20 13:00:00,54.14,54.25,54.14,54.16,800.0,47.3457,47.4419,47.3457,47.3632,800.0
2020-10-20 13:10:00,54.15,54.17,54.05,54.05,500.0,47.3545,47.372,47.267,47.267,500.0
2020-10-20 13:20:00,54.13,54.13,54.13,54.13,116.0,47.337,47.337,47.337,47.337,116.0
2020-10-20 13:30:00,54.13,54.13,54.13,54.13,0.0,47.337,47.337,47.337,47.337,0.0
2020-10-20 13:40:00,53.92,53.96,53.91,53.91,311.0,47.1533,47.1883,47.1446,47.1446,311.0
2020-10-20 13:50:00,53.84,53.97,53.84,53.86,400.0,47.0834,47.1971,47.0834,47.1009,400.0
2020-10-20 14:00:00,53.81,53.83,53.81,53.83,200.0,47.0571,47.0746,47.0571,47.0746,200.0
2020-10-20 14:10:00,53.81,53.89,53.81,53.89,200.0,47.0571,47.1271,47.0571,47.1271,200.0
2020-10-20 14:20:00,53.94,53.94,53.9,53.9,400.0,47.1708,47.1708,47.1358,47.1358,400.0
2020-10-20 14:30:00,53.85,53.86,53.85,53.86,300.0,47.0921,47.1009,47.0921,47.1009,300.0
2020-10-20 14:40:00,53.87,53.87,53.85,53.86,811.0,47.1096,47.1096,47.0921,47.1009,811.0
2020-10-20 14:50:00,53.8,53.89,53.8,53.89,600.0,47.0484,47.1271,47.0484,47.1271,600.0
2020-10-20 15:00:00,53.91,53.91,53.8,53.87,700.0,47.1446,47.1446,47.0484,47.1096,700.0
2020-10-20 15:10:00,53.8,53.86,53.68,53.86,3083.0,47.0484,47.1009,46.9434,47.1009,3083.0
2020-10-20 15:20:00,53.81,54.05,53.76,54.04,2813.0,47.0571,47.267,47.0134,47.2583,2813.0
2020-10-20 15:30:00,54.01,54.07,53.94,53.95,2883.0,47.232,47.2845,47.1708,47.1796,2883.0
2020-10-20 15:40:00,53.96,54.19,53.95,54.19,2633.0,47.1883,47.3894,47.1796,47.3894,2633.0
2020-10-20 15:50:00,54.24,54.28,54.1,54.1,6174.0,47.4332,47.4681,47.3107,47.3107,6174.0
2020-10-21 09:30:00,53.73,53.73,53.66,53.66,400.0,46.9872,46.9872,46.926,46.926,400.0
2020-10-21 09:40:00,53.41,53.5,53.21,53.5,802.0,46.7073,46.786,46.5324,46.786,802.0
2020-10-21 09:50:00,53.75,53.75,53.53,53.53,500.0,47.0047,47.0047,46.8123,46.8123,500.0
2020-10-21 10:00:00,53.77,53.95,53.66,53.95,700.0,47.0221,47.1796,46.926,47.1796,700.0
2020-10-21 10:10:00,53.85,53.91,53.8,53.91,1177.0,47.0921,47.1446,47.0484,47.1446,1177.0
2020-10-21 10:20:00,53.97,53.99,53.97,53.99,400.0,47.1971,47.2145,47.1971,47.2145,400.0
2020-10-21 10:30:00,54.01,54.12,54.01,54.12,200.0,47.232,47.3282,47.232,47.3282,200.0
2020-10-21 10:40:00,54.19,54.36,54.15,54.33,1721.0,47.3894,47.5381,47.3545,47.5119,1721.0
2020-10-21 10:50:00,54.33,54.33,54.33,54.33,0.0,47.5119,47.5119,47.5119,47.5119,0.0
2020-10-21 11:00:00,54.16,54.17,53.91,53.95,1792.0,47.3632,47.372,47.1446,47.1796,1792.0
2020-10-21 11:10:00,53.96,54.0,53.94,53.99,1342.0,47.1883,47.2233,47.1708,47.2145,1342.0
2020-10-21 11:20:00,53.93,53.96,53.93,53.96,200.0,47.1621,47.1883,47.1621,47.1883,200.0
2020-10-21 11:30:00,54.02,54.08,53.82,53.83,1035.0,47.2408,47.2932,47.0659,47.0746,1035.0
2020-10-21 11:40:00,53.9,53.9,53.9,53.9,100.0,47.1358,47.1358,47.1358,47.1358,100.0
2020-10-21 11:50:00,53.86,53.86,53.81,53.84,610.0,47.1009,47.1009,47.0571,47.0834,610.0
2020-10-21 12:00:00,53.83,53.89,53.81,53.89,800.0,47.0746,47.1271,47.0571,47.1271,800.0
2020-10-21 12:10:00,53.82,54.02,53.82,54.02,500.0,47.0659,47.2408,47.0659,47.2408,500.0
2020-10-21 12:20:00,53.98,54.08,53.98,54.0,900.0,47.2058,47.2932,47.2058,47.2233,900.0
2020-10-21 12:30:00,53.91,53.91,53.76,53.78,981.0,47.1446,47.1446,47.0134,47.0309,981.0
2020-10-21 12:40:00,53.83,53.83,53.79,53.8,573.0,47.0746,47.0746,47.0396,47.0484,573.0
2020-10-21 12:50:00,53.84,53.84,53.76,53.76,500.0,47.0834,47.0834,47.0134,47.0134,500.0
2020-10-21 13:00:00,53.86,53.87,53.84,53.87,300.0,47.1009,47.1096,47.0834,47.1096,300.0
2020-10-21 13:10:00,53.87,54.02,53.87,54.02,711.0,47.1096,47.2408,47.1096,47.2408,711.0
2020-10-21 13:20:00,54.02,54.15,54.02,54.15,600.0,47.2408,47.3545,47.2408,47.3545,600.0
2020-10-21 13:30:00,54.08,54.12,54.07,54.12,400.0,47.2932,47.3282,47.2845,47.3282,400.0
2020-10-21 13:40:00,54.08,54.08,54.06,54.06,300.0,47.2932,47.2932,47.2758,47.2758,300.0
2020-10-21 13:50:00,54.04,54.04,54.04,54.04,305.0,47.2583,47.2583,47.2583,47.2583,305.0
2020-10-21 14:00:00,54.05,54.07,54.04,54.06,1000.0,47.267,47.2845,47.2583,47.2758,1000.0
2020-10-21 14:10:00,54.07,54.07,54.05,54.05,1000.0,47.2845,47.2845,47.267,47.267,1000.0
2020-10-21 14:20:00,54.03,54.07,54.03,54.06,2578.0,47.2495,47.2845,47.2495,47.2758,2578.0
2020-10-21 14:30:00,54.03,54.03,53.97,53.98,600.0,47.2495,47.2495,47.1971,47.2058,600.0
2020-10-21 14:40:00,53.96,53.96,53.88,53.88,600.0,47.1883,47.1883,47.1183,47.1183,600.0
2020-10-21 14:50:00,53.9,54.0,53.9,53.97,868.0,47.1358,47.2233,47.1358,47.1971,868.0
2020-10-21 15:00:00,53.93,53.94,53.7,53.73,1042.0,47.1621,47.1708,46.9609,46.9872,1042.0
2020-10-21 15:10:00,53.77,53.82,53.77,53.82,989.0,47.0221,47.0659,47.0221,47.0659,989.0
2020-10-21 15:20:00,53.8,53.84,53.8,53.84,800.0,47.0484,47.0834,47.0484,47.0834,800.0
2020-10-21 15:30:00,53.82,53.86,53.6,53.65,2020.0,47.0659,47.1009,46.8735,46.9172,2020.0
2020-10-21 15:40:00,53.65,53.68,53.54,53.54,3200.0,46.9172,46.9434,46.821,46.821,3200.0
2020-10-21 15:50:00,53.53,53.87,53.53,53.69,5897.0,46.8123,47.1096,46.8123,46.9522,5897.0
2020-10-22 09:30:00,54.01,54.05,53.93,53.93,600.0,47.232,47.267,47.1621,47.1621,600.0
2020-10-22 09:40:00,54.17,54.17,53.92,53.92,500.0,47.372,47.372,47.1533,47.1533,500.0
2020-10-22 09:50:00,53.82,53.82,53.82,53.82,100.0,47.0659,47.0659,47.0659,47.0659,100.0
2020-10-22 10:00:00,53.65,53.65,53.65,53.65,100.0,46.9172,46.9172,46.9172,46.9172,100.0
2020-10-22 10:10:00,53.71,53.71,53.65,53.68,799.0,46.9697,46.9697,46.9172,46.9434,799.0
2020-10-22 10:20:00,53.66,53.66,53.66,53.66,100.0,46.926,46.926,46.926,46.926,100.0
2020-10-22 10:30:00,53.71,53.77,53.71,53.77,400.0,46.9697,47.0221,46.9697,47.0221,400.0
2020-10-22 10:40:00,53.71,53.71,53.64,53.66,500.0,46.9697,46.9697,46.9085,46.926,500.0
2020-10-22 10:50:00,54.17,54.37,54.17,54.37,983.0,47.372,47.5469,47.372,47.5469,983.0
2020-10-22 11:00:00,54.39,54.39,54.26,54.26,512.0,47.5643,47.5643,47.4507,47.4507,512.0
2020-10-22 11:10:00,54.39,54.5,54.39,54.5,831.0,47.5643,47.6605,47.5643,47.6605,831.0
2020-10-22 11:20:00,54.47,54.57,54.4,54.4,1422.0,47.6343,47.7218,47.5731,47.5731,1422.0
2020-10-22 11:30:00,54.29,54.41,54.29,54.41,337.0,47.4769,47.5818,47.4769,47.5818,337.0
2020-10-22 11:40:00,54.5,54.52,54.5,54.52,307.0,47.6605,47.678,47.6605,47.678,307.0
2020-10-22 11:50:00,54.58,54.58,54.51,54.51,535.0,47.7305,47.7305,47.6693,47.6693,535.0
2020-10-22 12:00:00,54.55,54.74,54.53,54.74,798.0,47.7043,47.8704,47.6868,47.8704,798.0
2020-10-22 12:10:00,54.75,55.06,54.75,55.04,2324.0,47.8792,48.1503,47.8792,48.1328,2324.0
2020-10-22 12:20:00,55.01,55.01,54.92,54.92,1023.0,48.1065,48.1065,48.0278,48.0278,1023.0
2020-10-22 12:30:00,54.68,54.68,54.58,54.58,926.0,47.8179,47.8179,47.7305,47.7305,926.0
2020-10-22 12:40:00,54.51,54.51,54.51,54.51,100.0,47.6693,47.6693,47.6693,47.6693,100.0
2020-10-22 12:50:00,54.7,54.84,54.66,54.82,617.0,47.8354,47.9579,47.8005,47.9404,617.0
2020-10-22 13:00:00,54.82,54.86,54.8,54.84,1751.0,47.9404,47.9754,47.9229,47.9579,1751.0
2020-10-22 13:10:00,54.9,54.99,54.9,54.99,700.0,48.0103,48.089,48.0103,48.089,700.0
2020-10-22 13:20:00,54.94,54.99,54.9,54.92,1176.0,48.0453,48.089,48.0103,48.0278,1176.0
2020-10-22 13:30:00,54.93,54.95,54.9,54.9,800.0,48.0366,48.0541,48.0103,48.0103,800.0
2020-10-22 13:40:00,54.9,54.9,54.9,54.9,0.0,48.0103,48.0103,48.0103,48.0103,0.0
2020-10-22 13:50:00,55.02,55.04,55.02,55.03,301.0,48.1153,48.1328,48.1153,48.124,301.0
2020-10-22 14:00:00,55.04,55.24,55.04,55.24,786.0,48.1328,48.3077,48.1328,48.3077,786.0
2020-10-22 14:10:00,55.12,55.24,55.12,55.22,786.0,48.2027,48.3077,48.2027,48.2902,786.0
2020-10-22 14:20:00,55.17,55.25,55.09,55.22,1309.0,48.2465,48.3164,48.1765,48.2902,1309.0
2020-10-22 14:30:00,55.1,55.12,55.04,55.11,814.0,48.1852,48.2027,48.1328,48.194,814.0
2020-10-22 14:40:00,55.07,55.14,55.05,55.05,878.0,48.159,48.2202,48.1415,48.1415,878.0
2020-10-22 14:50:00,55.06,55.06,55.06,55.06,558.0,48.1503,48.1503,48.1503,48.1503,558.0
2020-10-22 15:00:00,54.98,55.02,54.97,55.02,800.0,48.0803,48.1153,48.0716,48.1153,800.0
2020-10-22 15:10:00,55.06,55.1,55.06,55.07,1651.0,48.1503,48.1852,48.1503,48.159,1651.0
2020-10-22 15:20:00,55.05,55.13,55.0,55.02,2357.0,48.1415,48.2115,48.0978,48.1153,2357.0
2020-10-22 15:30:00,55.09,55.25,55.09,55.25,443.0,48.1765,48.3164,48.1765,48.3164,443.0
2020-10-22 15:40:00,55.25,55.34,55.25,55.34,1951.0,48.3164,48.3951,48.3164,48.3951,1951.0
2020-10-22 15:50:00,55.32,55.49,55.24,55.24,6534.0,48.3776,48.5263,48.3077,48.3077,6534.0
2020-10-23 09:30:00,55.91,56.52,55.91,56.32,1000.0,48.8936,49.427,48.8936,49.2521,1000.0
2020-10-23 09:40:00,56.32,56.32,55.91,56.07,500.0,49.2521,49.2521,48.8936,49.0335,500.0
2020-10-23 09:50:00,56.06,56.3,55.8,56.3,1609.0,49.0248,49.2346,48.7974,49.2346,1609.0
2020-10-23 10:00:00,56.34,56.44,56.14,56.14,614.0,49.2696,49.3571,49.0947,49.0947,614.0
2020-10-23 10:10:00,56.11,56.11,55.72,55.72,400.0,49.0685,49.0685,48.7274,48.7274,400.0
2020-10-23 10:20:00,55.64,55.79,55.64,55.79,731.0,48.6575,48.7886,48.6575,48.7886,731.0
2020-10-23 10:30:00,55.82,56.05,55.79,56.05,1209.0,48.8149,49.016,48.7886,49.016,1209.0
2020-10-23 10:40:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 10:50:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 11:00:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 11:10:00,55.47,55.59,55.4,55.59,543.0,48.5088,48.6137,48.4476,48.6137,543.0
2020-10-23 11:20:00,55.65,55.71,55.65,55.71,300.0,48.6662,48.7187,48.6662,48.7187,300.0
2020-10-23 11:30:00,55.71,55.78,55.71,55.78,200.0,48.7187,48.7799,48.7187,48.7799,200.0
2020-10-23 11:40:00,55.92,55.92,55.69,55.69,200.0,48.9023,48.9023,48.7012,48.7012,200.0
2020-10-23 11:50:00,55.69,55.69,55.69,55.69,0.0,48.7012,48.7012,48.7012,48.7012,0.0
2020-10-23 12:00:00,55.6,55.66,55.6,55.66,200.0,48.6225,48.675,48.6225,48.675,200.0
2020-10-23 12:10:00,55.54,55.56,55.44,55.44,5607.0,48.57,48.5875,48.4826,48.4826,5607.0
2020-10-23 12:20:00,55.43,55.49,55.43,55.49,214.0,48.4738,48.5263,48.4738,48.5263,214.0
2020-10-23 12:30:00,55.51,55.61,55.51,55.58,3815.0,48.5438,48.6312,48.5438,48.605,3815.0
2020-10-23 12:40:00,55.59,55.59,55.48,55.54,400.0,48.6137,48.6137,48.5176,48.57,400.0
2020-10-23 12:50:00,55.54,55.54,55.46,55.46,516.0,48.57,48.57,48.5001,48.5001,516.0
2020-10-23 13:00:00,55.51,55.51,55.51,55.51,100.0,48.5438,48.5438,48.5438,48.5438,100.0
2020-10-23 13:10:00,55.48,55.52,55.48,55.52,300.0,48.5176,48.5525,48.5176,48.5525,300.0
2020-10-23 13:20:00,55.54,55.76,55.54,55.76,400.0,48.57,48.7624,48.57,48.7624,400.0
2020-10-23 13:30:00,55.82,55.82,55.82,55.82,100.0,48.8149,48.8149,48.8149,48.8149,100.0
2020-10-23 13:40:00,55.75,55.85,55.75,55.85,1942.0,48.7537,48.8411,48.7537,48.8411,1942.0
2020-10-23 13:50:00,55.66,55.69,55.66,55.69,1428.0,48.675,48.7012,48.675,48.7012,1428.0
2020-10-23 14:00:00,55.75,55.76,55.75,55.75,1100.0,48.7537,48.7624,48.7537,48.7537,1100.0
2020-10-23 14:10:00,55.75,55.81,55.75,55.81,500.0,48.7537,48.8061,48.7537,48.8061,500.0
2020-10-23 14:20:00,55.77,55.85,55.74,55.85,5110.0,48.7712,48.8411,48.7449,48.8411,5110.0
2020-10-23 14:30:00,55.85,55.9,55.83,55.88,1107.0,48.8411,48.8848,48.8236,48.8674,1107.0
2020-10-23 14:40:00,55.79,55.8,55.7,55.8,2618.0,48.7886,48.7974,48.7099,48.7974,2618.0
2020-10-23 14:50:00,55.8,55.87,55.8,55.87,1693.0,48.7974,48.8586,48.7974,48.8586,1693.0
2020-10-23 15:00:00,55.86,56.01,55.86,56.0,2114.0,48.8499,48.981,48.8499,48.9723,2114.0
2020-10-23 15:10:00,56.01,56.09,56.01,56.08,2502.0,48.981,49.051,48.981,49.0423,2502.0
2020-10-23 15:20:00,56.11,56.11,56.07,56.1,1200.0,49.0685,49.0685,49.0335,49.0597,1200.0
2020-10-23 15:30:00,56.09,56.17,56.06,56.08,1200.0,49.051,49.121,49.0248,49.0423,1200.0
2020-10-23 15:40:00,56.07,56.2,56.03,56.19,2816.0,49.0335,49.1472,48.9985,49.1385,2816.0
2020-10-23 15:50:00,56.13,56.29,56.12,56.28,9661.0,49.086,49.2259,49.0772,49.2172,9661.0
2020-10-26 09:30:00,55.38,55.38,54.84,54.9,3800.0,48.4301,48.4301,47.9579,48.0103,3800.0
2020-10-26 09:40:00,55.19,55.23,54.92,55.05,1800.0,48.2639,48.2989,48.0278,48.1415,1800.0
2020-10-26 09:50:00,54.97,55.27,54.97,55.24,1100.0,48.0716,48.3339,48.0716,48.3077,1100.0
2020-10-26 10:00:00,55.13,55.49,55.11,55.42,1434.0,48.2115,48.5263,48.194,48.4651,1434.0
2020-10-26 10:10:00,55.42,55.56,55.42,55.47,1000.0,48.4651,48.5875,48.4651,48.5088,1000.0
2020-10-26 10:20:00,55.53,55.57,55.42,55.43,1921.0,48.5613,48.5963,48.4651,48.4738,1921.0
2020-10-26 10:30:00,55.48,55.48,55.23,55.28,3420.0,48.5176,48.5176,48.2989,48.3427,3420.0
2020-10-26 10:40:00,55.26,55.3,55.14,55.16,1700.0,48.3252,48.3601,48.2202,48.2377,1700.0
2020-10-26 10:50:00,55.13,55.15,55.09,55.12,1700.0,48.2115,48.229,48.1765,48.2027,1700.0
2020-10-26 11:00:00,55.11,55.2,54.99,55.01,2069.0,48.194,48.2727,48.089,48.1065,2069.0
2020-10-26 11:10:00,55.03,55.05,54.86,54.86,2734.0,48.124,48.1415,47.9754,47.9754,2734.0
2020-10-26 11:20:00,54.88,55.07,54.87,55.01,1600.0,47.9929,48.159,47.9841,48.1065,1600.0
2020-10-26 11:30:00,54.94,54.99,54.94,54.95,400.0,48.0453,48.089,48.0453,48.0541,400.0
2020-10-26 11:40:00,55.12,55.12,55.07,55.07,354.0,48.2027,48.2027,48.159,48.159,354.0
2020-10-26 11:50:00,55.12,55.29,55.06,55.29,1200.0,48.2027,48.3514,48.1503,48.3514,1200.0
2020-10-26 12:00:00,55.27,55.27,55.19,55.19,400.0,48.3339,48.3339,48.2639,48.2639,400.0
2020-10-26 12:10:00,55.11,55.16,55.11,55.15,1100.0,48.194,48.2377,48.194,48.229,1100.0
2020-10-26 12:20:00,55.11,55.11,55.09,55.09,200.0,48.194,48.194,48.1765,48.1765,200.0
2020-10-26 12:30:00,54.97,54.97,54.85,54.85,1477.0,48.0716,48.0716,47.9666,47.9666,1477.0
2020-10-26 12:40:00,54.82,54.84,54.79,54.84,500.0,47.9404,47.9579,47.9141,47.9579,500.0
2020-10-26 12:50:00,54.87,54.93,54.87,54.9,400.0,47.9841,48.0366,47.9841,48.0103,400.0
2020-10-26 13:00:00,54.86,54.9,54.82,54.84,1674.0,47.9754,48.0103,47.9404,47.9579,1674.0
2020-10-26 13:10:00,54.9,54.9,54.74,54.75,2500.0,48.0103,48.0103,47.8704,47.8792,2500.0
2020-10-26 13:20:00,54.71,54.77,54.7,54.73,3893.0,47.8442,47.8967,47.8354,47.8617,3893.0
2020-10-26 13:30:00,54.71,54.87,54.71,54.87,3009.0,47.8442,47.9841,47.8442,47.9841,3009.0
2020-10-26 13:40:00,54.9,54.95,54.9,54.92,689.0,48.0103,48.0541,48.0103,48.0278,689.0
2020-10-26 13:50:00,54.91,54.98,54.91,54.93,538.0,48.0191,48.0803,48.0191,48.0366,538.0
2020-10-26 14:00:00,54.95,55.1,54.95,55.1,1755.0,48.0541,48.1852,48.0541,48.1852,1755.0
2020-10-26 14:10:00,55.12,55.28,55.11,55.28,1145.0,48.2027,48.3427,48.194,48.3427,1145.0
2020-10-26 14:20:00,55.27,55.32,55.22,55.32,1100.0,48.3339,48.3776,48.2902,48.3776,1100.0
2020-10-26 14:30:00,55.39,55.43,55.39,55.39,1305.0,48.4388,48.4738,48.4388,48.4388,1305.0
2020-10-26 14:40:00,55.42,55.42,55.31,55.33,1580.0,48.4651,48.4651,48.3689,48.3864,1580.0
2020-10-26 14:50:00,55.35,55.44,55.29,55.29,2106.0,48.4039,48.4826,48.3514,48.3514,2106.0
2020-10-26 15:00:00,55.3,55.3,55.18,55.18,1900.0,48.3601,48.3601,48.2552,48.2552,1900.0
2020-10-26 15:10:00,55.15,55.21,55.08,55.2,3116.0,48.229,48.2814,48.1678,48.2727,3116.0
2020-10-26 15:20:00,55.2,55.3,55.2,55.24,8510.0,48.2727,48.3601,48.2727,48.3077,8510.0
2020-10-26 15:30:00,55.19,55.34,55.18,55.21,3112.0,48.2639,48.3951,48.2552,48.2814,3112.0
2020-10-26 15:40:00,55.26,55.26,55.15,55.18,4715.0,48.3252,48.3252,48.229,48.2552,4715.0
2020-10-26 15:50:00,55.19,55.77,55.16,55.69,10352.0,48.2639,48.7712,48.2377,48.7012,10352.0
2020-10-27 09:30:00,55.58,56.04,55.4,55.4,2379.0,48.605,49.0073,48.4476,48.4476,2379.0
2020-10-27 09:40:00,55.13,55.38,55.13,55.36,800.0,48.2115,48.4301,48.2115,48.4126,800.0
2020-10-27 09:50:00,55.24,55.47,55.24,55.46,1500.0,48.3077,48.5088,48.3077,48.5001,1500.0
2020-10-27 10:00:00,55.55,55.88,55.55,55.84,2636.0,48.5788,48.8674,48.5788,48.8324,2636.0
2020-10-27 10:10:00,55.77,55.97,55.77,55.96,1700.0,48.7712,48.9461,48.7712,48.9373,1700.0
2020-10-27 10:20:00,55.76,55.87,55.76,55.85,1000.0,48.7624,48.8586,48.7624,48.8411,1000.0
2020-10-27 10:30:00,55.84,55.92,55.82,55.89,2100.0,48.8324,48.9023,48.8149,48.8761,2100.0
2020-10-27 10:40:00,55.68,55.68,55.33,55.43,1219.0,48.6925,48.6925,48.3864,48.4738,1219.0
2020-10-27 10:50:00,55.38,55.38,55.02,55.08,825.0,48.4301,48.4301,48.1153,48.1678,825.0
2020-10-27 11:00:00,55.02,55.02,54.91,54.91,500.0,48.1153,48.1153,48.0191,48.0191,500.0
2020-10-27 11:10:00,54.81,54.82,54.63,54.73,1332.0,47.9316,47.9404,47.7742,47.8617,1332.0
2020-10-27 11:20:00,54.66,54.86,54.66,54.84,1400.0,47.8005,47.9754,47.8005,47.9579,1400.0
2020-10-27 11:30:00,54.82,54.94,54.78,54.87,7197.0,47.9404,48.0453,47.9054,47.9841,7197.0
2020-10-27 11:40:00,54.85,54.97,54.83,54.97,300.0,47.9666,48.0716,47.9491,48.0716,300.0
2020-10-27 11:50:00,54.92,55.01,54.91,55.01,1037.0,48.0278,48.1065,48.0191,48.1065,1037.0
2020-10-27 12:00:00,54.93,54.93,54.87,54.92,600.0,48.0366,48.0366,47.9841,48.0278,600.0
2020-10-27 12:10:00,54.92,54.94,54.91,54.94,400.0,48.0278,48.0453,48.0191,48.0453,400.0
2020-10-27 12:20:00,55.05,55.11,55.05,55.06,1400.0,48.1415,48.194,48.1415,48.1503,1400.0
2020-10-27 12:30:00,54.95,54.95,54.95,54.95,100.0,48.0541,48.0541,48.0541,48.0541,100.0
2020-10-27 12:40:00,54.8,54.85,54.79,54.84,500.0,47.9229,47.9666,47.9141,47.9579,500.0
2020-10-27 12:50:00,54.75,54.75,54.75,54.75,100.0,47.8792,47.8792,47.8792,47.8792,100.0
2020-10-27 13:00:00,54.74,54.8,54.74,54.74,300.0,47.8704,47.9229,47.8704,47.8704,300.0
2020-10-27 13:10:00,54.73,54.87,54.71,54.82,800.0,47.8617,47.9841,47.8442,47.9404,800.0
2020-10-27 13:20:00,55.01,55.04,55.01,55.04,500.0,48.1065,48.1328,48.1065,48.1328,500.0
2020-10-27 13:30:00,54.98,55.01,54.84,54.86,2350.0,48.0803,48.1065,47.9579,47.9754,2350.0
2020-10-27 13:40:00,54.83,54.95,54.8,54.88,900.0,47.9491,48.0541,47.9229,47.9929,900.0
2020-10-27 13:50:00,54.93,54.93,54.82,54.82,400.0,48.0366,48.0366,47.9404,47.9404,400.0
2020-10-27 14:00:00,54.84,54.91,54.75,54.75,900.0,47.9579,48.0191,47.8792,47.8792,900.0
2020-10-27 14:10:00,54.65,54.65,54.36,54.36,1000.0,47.7917,47.7917,47.5381,47.5381,1000.0
2020-10-27 14:20:00,54.4,54.52,54.4,54.52,1100.0,47.5731,47.678,47.5731,47.678,1100.0
2020-10-27 14:30:00,54.58,54.62,54.56,54.62,1563.0,47.7305,47.7655,47.713,47.7655,1563.0
2020-10-27 14:40:00,54.66,54.73,54.64,54.66,1300.0,47.8005,47.8617,47.783,47.8005,1300.0
2020-10-27 14:50:00,54.67,54.73,54.62,54.73,2825.0,47.8092,47.8617,47.7655,47.8617,2825.0
2020-10-27 15:00:00,54.76,54.76,54.71,54.72,900.0,47.8879,47.8879,47.8442,47.8529,900.0
2020-10-27 15:10:00,54.65,54.68,54.56,54.59,1706.0,47.7917,47.8179,47.713,47.7392,1706.0
2020-10-27 15:20:00,54.55,54.57,54.47,54.48,2600.0,47.7043,47.7218,47.6343,47.643,2600.0
2020-10-27 15:30:00,54.37,54.44,54.35,54.38,1443.0,47.5469,47.6081,47.5294,47.5556,1443.0
2020-10-27 15:40:00,54.38,54.38,54.12,54.14,3729.0,47.5556,47.5556,47.3282,47.3457,3729.0
2020-10-27 15:50:00,54.12,54.19,53.97,53.97,13250.0,47.3282,47.3894,47.1971,47.1971,13250.0
2020-10-28 09:30:00,52.77,53.2,52.77,53.17,1000.0,46.1476,46.5237,46.1476,46.4974,1000.0
2020-10-28 09:40:00,53.41,53.45,53.21,53.35,1324.0,46.7073,46.7423,46.5324,46.6549,1324.0
2020-10-28 09:50:00,53.33,53.62,53.33,53.4,3490.0,46.6374,46.891,46.6374,46.6986,3490.0
2020-10-28 10:00:00,53.23,53.23,53.07,53.07,841.0,46.5499,46.5499,46.41,46.41,841.0
2020-10-28 10:10:00,53.24,53.27,52.97,52.98,2384.0,46.5587,46.5849,46.3225,46.3313,2384.0
2020-10-28 10:20:00,52.86,53.04,52.68,52.7,3633.0,46.2263,46.3838,46.0689,46.0864,3633.0
2020-10-28 10:30:00,52.79,52.86,52.5,52.5,4602.0,46.1651,46.2263,45.9115,45.9115,4602.0
2020-10-28 10:40:00,52.51,52.56,52.44,52.49,1090.0,45.9203,45.964,45.8591,45.9028,1090.0
2020-10-28 10:50:00,52.44,52.53,52.32,52.45,1275.0,45.8591,45.9378,45.7541,45.8678,1275.0
2020-10-28 11:00:00,52.43,52.48,52.35,52.43,1200.0,45.8503,45.894,45.7804,45.8503,1200.0
2020-10-28 11:10:00,52.41,52.5,52.27,52.4,1063.0,45.8328,45.9115,45.7104,45.8241,1063.0
2020-10-28 11:20:00,52.47,52.56,52.29,52.29,1753.0,45.8853,45.964,45.7279,45.7279,1753.0
2020-10-28 11:30:00,52.3,52.61,52.3,52.6,807.0,45.7366,46.0077,45.7366,45.999,807.0
2020-10-28 11:40:00,52.57,52.69,52.56,52.69,740.0,45.9727,46.0777,45.964,46.0777,740.0
2020-10-28 11:50:00,52.62,52.77,52.6,52.77,919.0,46.0165,46.1476,45.999,46.1476,919.0
2020-10-28 12:00:00,52.62,52.71,52.6,52.63,750.0,46.0165,46.0952,45.999,46.0252,750.0
2020-10-28 12:10:00,52.59,52.8,52.54,52.74,645.0,45.9902,46.1739,45.9465,46.1214,645.0
2020-10-28 12:20:00,52.9,52.91,52.79,52.91,3016.0,46.2613,46.2701,46.1651,46.2701,3016.0
2020-10-28 12:30:00,53.02,53.02,52.55,52.55,1116.0,46.3663,46.3663,45.9553,45.9553,1116.0
2020-10-28 12:40:00,52.37,52.61,52.37,52.6,2415.0,45.7978,46.0077,45.7978,45.999,2415.0
2020-10-28 12:50:00,52.68,52.68,52.68,52.68,100.0,46.0689,46.0689,46.0689,46.0689,100.0
2020-10-28 13:00:00,52.69,52.69,52.64,52.64,766.0,46.0777,46.0777,46.034,46.034,766.0
2020-10-28 13:10:00,52.49,52.6,52.44,52.55,1703.0,45.9028,45.999,45.8591,45.9553,1703.0
2020-10-28 13:20:00,52.66,53.13,52.57,53.13,3570.0,46.0514,46.4625,45.9727,46.4625,3570.0
2020-10-28 13:30:00,53.09,53.19,52.99,53.17,2665.0,46.4275,46.5149,46.34,46.4974,2665.0
2020-10-28 13:40:00,53.02,53.02,52.68,52.68,978.0,46.3663,46.3663,46.0689,46.0689,978.0
2020-10-28 13:50:00,52.53,52.54,52.38,52.38,1596.0,45.9378,45.9465,45.8066,45.8066,1596.0
2020-10-28 14:00:00,52.51,52.51,52.21,52.22,1790.0,45.9203,45.9203,45.6579,45.6667,1790.0
2020-10-28 14:10:00,52.27,52.32,52.13,52.13,1985.0,45.7104,45.7541,45.588,45.588,1985.0
2020-10-28 14:20:00,52.2,52.6,52.18,52.58,2660.0,45.6492,45.999,45.6317,45.9815,2660.0
2020-10-28 14:30:00,52.57,52.84,52.57,52.74,1969.0,45.9727,46.2089,45.9727,46.1214,1969.0
2020-10-28 14:40:00,52.95,52.95,52.95,52.95,351.0,46.3051,46.3051,46.3051,46.3051,351.0
2020-10-28 14:50:00,52.83,52.83,52.63,52.76,4858.0,46.2001,46.2001,46.0252,46.1389,4858.0
2020-10-28 15:00:00,52.78,52.78,52.48,52.48,2219.0,46.1564,46.1564,45.894,45.894,2219.0
2020-10-28 15:10:00,52.37,52.38,52.25,52.32,1666.0,45.7978,45.8066,45.6929,45.7541,1666.0
2020-10-28 15:20:00,52.24,52.45,52.24,52.32,11643.0,45.6842,45.8678,45.6842,45.7541,11643.0
2020-10-28 15:30:00,52.34,52.67,52.28,52.65,10043.0,45.7716,46.0602,45.7191,46.0427,10043.0
2020-10-28 15:40:00,52.71,52.71,52.23,52.35,5959.0,46.0952,46.0952,45.6754,45.7804,5959.0
2020-10-28 15:50:00,52.53,52.53,52.27,52.39,19085.0,45.9378,45.9378,45.7104,45.8153,19085.0
2020-10-29 09:30:00,52.28,53.28,51.99,52.99,10900.0,45.7191,46.5936,45.4655,46.34,10900.0
2020-10-29 09:40:00,52.92,52.93,51.75,52.62,4424.0,46.2788,46.2876,45.2556,46.0165,4424.0
2020-10-29 09:50:00,52.69,53.24,52.62,53.1,3415.0,46.0777,46.5587,46.0165,46.4362,3415.0
2020-10-29 10:00:00,52.99,53.29,52.99,53.06,1382.0,46.34,46.6024,46.34,46.4013,1382.0
2020-10-29 10:10:00,53.03,53.09,52.5,53.09,2829.0,46.375,46.4275,45.9115,46.4275,2829.0
2020-10-29 10:20:00,53.01,53.24,52.99,53.24,1788.0,46.3575,46.5587,46.34,46.5587,1788.0
2020-10-29 10:30:00,53.41,53.46,53.31,53.39,1362.0,46.7073,46.7511,46.6199,46.6898,1362.0
2020-10-29 10:40:00,53.45,54.2,53.28,54.16,6528.0,46.7423,47.3982,46.5936,47.3632,6528.0
2020-10-29 10:50:00,54.43,54.57,54.29,54.4,2114.0,47.5993,47.7218,47.4769,47.5731,2114.0
2020-10-29 11:00:00,54.26,54.62,54.23,54.62,1000.0,47.4507,47.7655,47.4244,47.7655,1000.0
2020-10-29 11:10:00,54.62,54.73,54.49,54.7,900.0,47.7655,47.8617,47.6518,47.8354,900.0
2020-10-29 11:20:00,54.64,54.91,54.64,54.75,2100.0,47.783,48.0191,47.783,47.8792,2100.0
2020-10-29 11:30:00,54.65,54.65,54.46,54.5,1692.0,47.7917,47.7917,47.6256,47.6605,1692.0
2020-10-29 11:40:00,54.35,54.42,54.25,54.3,3000.0,47.5294,47.5906,47.4419,47.4856,3000.0
2020-10-29 11:50:00,54.3,54.3,54.03,54.06,2786.0,47.4856,47.4856,47.2495,47.2758,2786.0
2020-10-29 12:00:00,54.09,54.32,53.97,54.32,3100.0,47.302,47.5031,47.1971,47.5031,3100.0
2020-10-29 12:10:00,54.34,54.36,54.07,54.07,1591.0,47.5206,47.5381,47.2845,47.2845,1591.0
2020-10-29 12:20:00,53.98,54.0,53.84,53.95,1400.0,47.2058,47.2233,47.0834,47.1796,1400.0
2020-10-29 12:30:00,54.0,54.02,53.91,53.92,900.0,47.2233,47.2408,47.1446,47.1533,900.0
2020-10-29 12:40:00,53.85,53.92,53.73,53.78,1700.0,47.0921,47.1533,46.9872,47.0309,1700.0
2020-10-29 12:50:00,53.88,53.95,53.84,53.95,953.0,47.1183,47.1796,47.0834,47.1796,953.0
2020-10-29 13:00:00,54.15,54.45,54.13,54.36,4150.0,47.3545,47.6168,47.337,47.5381,4150.0
2020-10-29 13:10:00,54.26,54.28,54.01,54.01,1400.0,47.4507,47.4681,47.232,47.232,1400.0
2020-10-29 13:20:00,54.04,54.34,54.04,54.15,12152.0,47.2583,47.5206,47.2583,47.3545,12152.0
2020-10-29 13:30:00,54.15,54.57,54.15,54.56,6101.0,47.3545,47.7218,47.3545,47.713,6101.0
2020-10-29 13:40:00,54.55,54.91,54.55,54.88,10222.0,47.7043,48.0191,47.7043,47.9929,10222.0
2020-10-29 13:50:00,54.87,55.15,54.81,55.06,5105.0,47.9841,48.229,47.9316,48.1503,5105.0
2020-10-29 14:00:00,55.15,55.3,55.15,55.27,10500.0,48.229,48.3601,48.229,48.3339,10500.0
2020-10-29 14:10:00,55.29,55.48,55.02,55.48,11267.0,48.3514,48.5176,48.1153,48.5176,11267.0
2020-10-29 14:20:00,55.48,55.52,55.31,55.41,2500.0,48.5176,48.5525,48.3689,48.4563,2500.0
2020-10-29 14:30:00,55.14,55.14,54.76,54.91,8984.0,48.2202,48.2202,47.8879,48.0191,8984.0
2020-10-29 14:40:00,54.99,55.05,54.73,54.73,3894.0,48.089,48.1415,47.8617,47.8617,3894.0
2020-10-29 14:50:00,54.76,54.8,54.51,54.77,9658.0,47.8879,47.9229,47.6693,47.8967,9658.0
2020-10-29 15:00:00,54.78,54.91,54.75,54.83,2900.0,47.9054,48.0191,47.8792,47.9491,2900.0
2020-10-29 15:10:00,54.89,54.92,54.64,54.72,12100.0,48.0016,48.0278,47.783,47.8529,12100.0
2020-10-29 15:20:00,54.73,55.16,54.73,54.99,9131.0,47.8617,48.2377,47.8617,48.089,9131.0
2020-10-29 15:30:00,54.99,55.1,54.91,55.01,4099.0,48.089,48.1852,48.0191,48.1065,4099.0
2020-10-29 15:40:00,55.04,55.07,54.74,54.97,20476.0,48.1328,48.159,47.8704,48.0716,20476.0
2020-10-29 15:50:00,54.98,54.99,54.59,54.61,11030.0,48.0803,48.089,47.7392,47.7567,11030.0
2020-10-30 09:30:00,54.23,54.59,54.23,54.4,800.0,47.4244,47.7392,47.4244,47.5731,800.0
2020-10-30 09:40:00,53.89,54.23,53.89,54.17,500.0,47.1271,47.4244,47.1271,47.372,500.0
2020-10-30 09:50:00,53.77,54.05,53.75,54.05,1410.0,47.0221,47.267,47.0047,47.267,1410.0
2020-10-30 10:00:00,53.96,54.13,53.87,53.87,669.0,47.1883,47.337,47.1096,47.1096,669.0
2020-10-30 10:10:00,54.08,54.08,53.5,53.53,1188.0,47.2932,47.2932,46.786,46.8123,1188.0
2020-10-30 10:20:00,53.46,53.5,53.18,53.18,1264.0,46.7511,46.786,46.5062,46.5062,1264.0
2020-10-30 10:30:00,53.08,53.3,53.08,53.3,800.0,46.4187,46.6111,46.4187,46.6111,800.0
2020-10-30 10:40:00,53.2,53.2,52.97,52.97,300.0,46.5237,46.5237,46.3225,46.3225,300.0
2020-10-30 10:50:00,53.01,53.05,52.94,53.0,602.0,46.3575,46.3925,46.2963,46.3488,602.0
2020-10-30 11:00:00,53.09,53.18,53.09,53.14,300.0,46.4275,46.5062,46.4275,46.4712,300.0
2020-10-30 11:10:00,53.18,53.36,53.17,53.19,1374.0,46.5062,46.6636,46.4974,46.5149,1374.0
2020-10-30 11:20:00,53.06,53.33,53.06,53.17,3022.0,46.4013,46.6374,46.4013,46.4974,3022.0
2020-10-30 11:30:00,53.32,53.46,53.21,53.46,1300.0,46.6286,46.7511,46.5324,46.7511,1300.0
2020-10-30 11:40:00,53.32,53.52,53.32,53.51,500.0,46.6286,46.8035,46.6286,46.7948,500.0
2020-10-30 11:50:00,53.56,53.68,53.54,53.61,2583.0,46.8385,46.9434,46.821,46.8822,2583.0
2020-10-30 12:00:00,53.78,53.88,53.78,53.88,200.0,47.0309,47.1183,47.0309,47.1183,200.0
2020-10-30 12:10:00,53.89,53.89,53.89,53.89,100.0,47.1271,47.1271,47.1271,47.1271,100.0
2020-10-30 12:20:00,53.88,53.88,53.72,53.72,2414.0,47.1183,47.1183,46.9784,46.9784,2414.0
2020-10-30 12:30:00,53.7,53.7,53.53,53.53,200.0,46.9609,46.9609,46.8123,46.8123,200.0
2020-10-30 12:40:00,53.4,53.4,53.4,53.4,100.0,46.6986,46.6986,46.6986,46.6986,100.0
2020-10-30 12:50:00,53.29,53.29,53.25,53.25,2629.0,46.6024,46.6024,46.5674,46.5674,2629.0
2020-10-30 13:00:00,53.25,53.25,53.1,53.1,592.0,46.5674,46.5674,46.4362,46.4362,592.0
2020-10-30 13:10:00,52.93,52.95,52.82,52.95,1044.0,46.2876,46.3051,46.1914,46.3051,1044.0
2020-10-30 13:20:00,52.94,52.95,52.89,52.89,6806.0,46.2963,46.3051,46.2526,46.2526,6806.0
2020-10-30 13:30:00,52.83,52.83,52.62,52.62,700.0,46.2001,46.2001,46.0165,46.0165,700.0
2020-10-30 13:40:00,52.74,53.2,52.74,53.2,926.0,46.1214,46.5237,46.1214,46.5237,926.0
2020-10-30 13:50:00,53.27,53.35,53.27,53.35,800.0,46.5849,46.6549,46.5849,46.6549,800.0
2020-10-30 14:00:00,53.43,53.45,53.36,53.38,7130.0,46.7248,46.7423,46.6636,46.6811,7130.0
2020-10-30 14:10:00,53.35,53.35,53.18,53.18,3000.0,46.6549,46.6549,46.5062,46.5062,3000.0
2020-10-30 14:20:00,53.32,53.32,53.05,53.05,900.0,46.6286,46.6286,46.3925,46.3925,900.0
2020-10-30 14:30:00,52.98,53.05,52.87,52.87,1100.0,46.3313,46.3925,46.2351,46.2351,1100.0
2020-10-30 14:40:00,52.73,52.89,52.62,52.85,900.0,46.1127,46.2526,46.0165,46.2176,900.0
2020-10-30 14:50:00,52.8,52.88,52.8,52.88,200.0,46.1739,46.2438,46.1739,46.2438,200.0
2020-10-30 15:00:00,52.77,53.01,52.77,52.95,707.0,46.1476,46.3575,46.1476,46.3051,707.0
2020-10-30 15:10:00,53.23,53.27,53.17,53.2,1300.0,46.5499,46.5849,46.4974,46.5237,1300.0
2020-10-30 15:20:00,53.2,53.24,53.17,53.19,1113.0,46.5237,46.5587,46.4974,46.5149,1113.0
2020-10-30 15:30:00,53.19,53.22,53.15,53.19,2700.0,46.5149,46.5412,46.48,46.5149,2700.0
2020-10-30 15:40:00,53.19,53.35,53.19,53.3,11642.0,46.5149,46.6549,46.5149,46.6111,11642.0
2020-10-30 15:50:00,53.34,53.79,53.29,53.79,22181.0,46.6461,47.0396,46.6024,47.0396,22181.0
2020-11-02 09:30:00,54.0,54.48,53.92,53.92,700.0,47.2233,47.643,47.1533,47.1533,700.0
2020-11-02 09:40:00,53.65,53.78,53.51,53.78,2783.0,46.9172,47.0309,46.7948,47.0309,2783.0
2020-11-02 09:50:00,53.7,54.13,53.7,54.13,600.0,46.9609,47.337,46.9609,47.337,600.0
2020-11-02 10:00:00,54.22,54.44,54.18,54.42,3600.0,47.4157,47.6081,47.3807,47.5906,3600.0
2020-11-02 10:10:00,54.58,54.73,54.48,54.73,1806.0,47.7305,47.8617,47.643,47.8617,1806.0
2020-11-02 10:20:00,54.75,54.89,54.75,54.79,800.0,47.8792,48.0016,47.8792,47.9141,800.0
2020-11-02 10:30:00,54.78,54.82,54.72,54.82,1100.0,47.9054,47.9404,47.8529,47.9404,1100.0
2020-11-02 10:40:00,54.98,55.13,54.75,54.75,874.0,48.0803,48.2115,47.8792,47.8792,874.0
2020-11-02 10:50:00,54.88,54.91,54.44,54.77,1100.0,47.9929,48.0191,47.6081,47.8967,1100.0
2020-11-02 11:00:00,54.8,55.09,54.8,55.09,13496.0,47.9229,48.1765,47.9229,48.1765,13496.0
2020-11-02 11:10:00,55.12,55.56,55.11,55.56,3022.0,48.2027,48.5875,48.194,48.5875,3022.0
2020-11-02 11:20:00,55.56,55.83,55.5,55.75,1700.0,48.5875,48.8236,48.535,48.7537,1700.0
2020-11-02 11:30:00,55.73,55.96,55.73,55.78,1700.0,48.7362,48.9373,48.7362,48.7799,1700.0
2020-11-02 11:40:00,55.82,55.83,55.71,55.83,800.0,48.8149,48.8236,48.7187,48.8236,800.0
2020-11-02 11:50:00,55.83,55.89,55.82,55.83,6100.0,48.8236,48.8761,48.8149,48.8236,6100.0
2020-11-02 12:00:00,55.61,55.64,55.58,55.58,500.0,48.6312,48.6575,48.605,48.605,500.0
2020-11-02 12:10:00,55.62,55.7,55.58,55.58,500.0,48.64,48.7099,48.605,48.605,500.0
2020-11-02 12:20:00,55.57,55.57,55.39,55.4,1000.0,48.5963,48.5963,48.4388,48.4476,1000.0
2020-11-02 12:30:00,55.31,55.31,55.22,55.22,200.0,48.3689,48.3689,48.2902,48.2902,200.0
2020-11-02 12:40:00,55.32,55.33,55.31,55.32,600.0,48.3776,48.3864,48.3689,48.3776,600.0
2020-11-02 12:50:00,55.2,55.2,55.2,55.2,100.0,48.2727,48.2727,48.2727,48.2727,100.0
2020-11-02 13:00:00,55.25,55.25,55.2,55.2,200.0,48.3164,48.3164,48.2727,48.2727,200.0
2020-11-02 13:10:00,55.27,55.31,55.22,55.31,400.0,48.3339,48.3689,48.2902,48.3689,400.0
2020-11-02 13:20:00,55.35,55.45,55.25,55.26,616.0,48.4039,48.4913,48.3164,48.3252,616.0
2020-11-02 13:30:00,55.24,55.42,55.24,55.35,700.0,48.3077,48.4651,48.3077,48.4039,700.0
2020-11-02 13:40:00,55.33,55.52,55.33,55.52,500.0,48.3864,48.5525,48.3864,48.5525,500.0
2020-11-02 13:50:00,55.56,55.56,55.42,55.45,1100.0,48.5875,48.5875,48.4651,48.4913,1100.0
2020-11-02 14:00:00,55.39,55.67,55.39,55.67,1900.0,48.4388,48.6837,48.4388,48.6837,1900.0
2020-11-02 14:10:00,55.71,55.76,55.7,55.7,1318.0,48.7187,48.7624,48.7099,48.7099,1318.0
2020-11-02 14:20:00,55.67,55.95,55.67,55.94,2116.0,48.6837,48.9286,48.6837,48.9198,2116.0
2020-11-02 14:30:00,55.98,56.05,55.9,56.01,2600.0,48.9548,49.016,48.8848,48.981,2600.0
2020-11-02 14:40:00,56.08,56.17,56.08,56.17,700.0,49.0423,49.121,49.0423,49.121,700.0
2020-11-02 14:50:00,56.13,56.16,55.98,56.1,1400.0,49.086,49.1122,48.9548,49.0597,1400.0
2020-11-02 15:00:00,56.23,56.24,56.14,56.2,1400.0,49.1734,49.1822,49.0947,49.1472,1400.0
2020-11-02 15:10:00,56.2,56.36,56.2,56.36,1497.0,49.1472,49.2871,49.1472,49.2871,1497.0
2020-11-02 15:20:00,56.37,56.42,56.35,56.42,1621.0,49.2959,49.3396,49.2784,49.3396,1621.0
2020-11-02 15:30:00,56.38,56.52,56.16,56.21,3460.0,49.3046,49.427,49.1122,49.1559,3460.0
2020-11-02 15:40:00,56.29,56.41,56.17,56.4,2570.0,49.2259,49.3308,49.121,49.3221,2570.0
2020-11-02 15:50:00,56.32,56.78,56.32,56.72,11744.0,49.2521,49.6544,49.2521,49.6019,11744.0
2020-11-03 09:30:00,57.82,57.87,57.57,57.81,2888.0,50.5639,50.6076,50.3453,50.5552,2888.0
2020-11-03 09:40:00,57.86,57.94,57.55,57.56,1906.0,50.5989,50.6688,50.3278,50.3365,1906.0
2020-11-03 09:50:00,57.33,57.5,57.12,57.19,3158.0,50.1354,50.2841,49.9517,50.013,3158.0
2020-11-03 10:00:00,57.09,57.34,57.04,57.29,2800.0,49.9255,50.1441,49.8818,50.1004,2800.0
2020-11-03 10:10:00,57.27,57.56,57.24,57.56,2693.0,50.0829,50.3365,50.0567,50.3365,2693.0
2020-11-03 10:20:00,57.57,57.68,57.43,57.5,3224.0,50.3453,50.4415,50.2228,50.2841,3224.0
2020-11-03 10:30:00,57.45,57.47,57.29,57.42,1500.0,50.2403,50.2578,50.1004,50.2141,1500.0
2020-11-03 10:40:00,57.35,57.43,57.09,57.43,1508.0,50.1529,50.2228,49.9255,50.2228,1508.0
2020-11-03 10:50:00,57.55,57.78,57.54,57.78,2363.0,50.3278,50.5289,50.319,50.5289,2363.0
2020-11-03 11:00:00,57.75,57.97,57.73,57.81,1949.0,50.5027,50.6951,50.4852,50.5552,1949.0
2020-11-03 11:10:00,57.81,58.11,57.81,58.08,2705.0,50.5552,50.8175,50.5552,50.7913,2705.0
2020-11-03 11:20:00,58.14,58.3,58.11,58.3,1600.0,50.8437,50.9837,50.8175,50.9837,1600.0
2020-11-03 11:30:00,58.15,58.47,58.14,58.47,800.0,50.8525,51.1323,50.8437,51.1323,800.0
2020-11-03 11:40:00,58.51,58.59,58.48,58.58,1300.0,51.1673,51.2373,51.1411,51.2285,1300.0
2020-11-03 11:50:00,58.56,58.7,58.35,58.35,1700.0,51.211,51.3335,51.0274,51.0274,1700.0
2020-11-03 12:00:00,58.35,58.37,58.22,58.36,1400.0,51.0274,51.0449,50.9137,51.0361,1400.0
2020-11-03 12:10:00,58.41,58.41,58.25,58.31,1900.0,51.0799,51.0799,50.9399,50.9924,1900.0
2020-11-03 12:20:00,58.29,58.59,58.29,58.52,3100.0,50.9749,51.2373,50.9749,51.176,3100.0
2020-11-03 12:30:00,58.63,58.63,58.51,58.6,2400.0,51.2722,51.2722,51.1673,51.246,2400.0
2020-11-03 12:40:00,58.56,58.75,58.56,58.58,1800.0,51.211,51.3772,51.211,51.2285,1800.0
2020-11-03 12:50:00,58.62,58.62,58.46,58.49,1816.0,51.2635,51.2635,51.1236,51.1498,1816.0
2020-11-03 13:00:00,58.52,58.77,58.48,58.72,7250.0,51.176,51.3947,51.1411,51.351,7250.0
2020-11-03 13:10:00,58.69,58.77,58.58,58.77,1699.0,51.3247,51.3947,51.2285,51.3947,1699.0
2020-11-03 13:20:00,58.79,58.79,58.67,58.71,1479.0,51.4122,51.4122,51.3072,51.3422,1479.0
2020-11-03 13:30:00,58.75,58.75,58.58,58.7,1400.0,51.3772,51.3772,51.2285,51.3335,1400.0
2020-11-03 13:40:00,58.65,58.7,58.62,58.68,1962.0,51.2897,51.3335,51.2635,51.316,1962.0
2020-11-03 13:50:00,58.7,58.73,58.62,58.68,1500.0,51.3335,51.3597,51.2635,51.316,1500.0
2020-11-03 14:00:00,58.67,58.73,58.61,58.71,3627.0,51.3072,51.3597,51.2548,51.3422,3627.0
2020-11-03 14:10:00,58.76,58.89,58.76,58.78,2957.0,51.3859,51.4996,51.3859,51.4034,2957.0
2020-11-03 14:20:00,58.75,58.76,58.65,58.72,6044.0,51.3772,51.3859,51.2897,51.351,6044.0
2020-11-03 14:30:00,58.72,59.0,58.66,58.99,4778.0,51.351,51.5958,51.2985,51.5871,4778.0
2020-11-03 14:40:00,59.0,59.31,59.0,59.3,4554.0,51.5958,51.8669,51.5958,51.8582,4554.0
2020-11-03 14:50:00,59.27,59.27,59.05,59.05,4345.0,51.8319,51.8319,51.6395,51.6395,4345.0
2020-11-03 15:00:00,59.09,59.09,58.93,58.94,3602.0,51.6745,51.6745,51.5346,51.5433,3602.0
2020-11-03 15:10:00,58.8,58.96,58.77,58.96,3006.0,51.4209,51.5608,51.3947,51.5608,3006.0
2020-11-03 15:20:00,59.01,59.23,58.92,59.11,5808.0,51.6046,51.7969,51.5259,51.692,5808.0
2020-11-03 15:30:00,59.09,59.24,59.04,59.19,4300.0,51.6745,51.8057,51.6308,51.762,4300.0
2020-11-03 15:40:00,59.16,59.5,59.16,59.48,8469.0,51.7357,52.0331,51.7357,52.0156,8469.0
2020-11-03 15:50:00,59.34,59.51,59.02,59.02,13939.0,51.8931,52.0418,51.6133,51.6133,13939.0
2020-11-04 09:30:00,58.03,58.4,57.58,57.69,4300.0,50.7475,51.0711,50.354,50.4502,4300.0
2020-11-04 09:40:00,57.8,57.88,57.49,57.54,5100.0,50.5464,50.6164,50.2753,50.319,5100.0
2020-11-04 09:50:00,57.55,57.72,57.35,57.46,6800.0,50.3278,50.4764,50.1529,50.2491,6800.0
2020-11-04 10:00:00,57.6,57.83,57.46,57.68,2300.0,50.3715,50.5726,50.2491,50.4415,2300.0
2020-11-04 10:10:00,57.87,58.13,57.68,58.13,4333.0,50.6076,50.835,50.4415,50.835,4333.0
2020-11-04 10:20:00,58.29,58.48,57.71,57.71,3167.0,50.9749,51.1411,50.4677,50.4677,3167.0
2020-11-04 10:30:00,57.72,57.72,57.28,57.45,3225.0,50.4764,50.4764,50.0917,50.2403,3225.0
2020-11-04 10:40:00,57.54,57.56,57.42,57.52,1000.0,50.319,50.3365,50.2141,50.3015,1000.0
2020-11-04 10:50:00,57.75,57.87,57.71,57.86,2303.0,50.5027,50.6076,50.4677,50.5989,2303.0
2020-11-04 11:00:00,57.97,57.97,57.83,57.83,2000.0,50.6951,50.6951,50.5726,50.5726,2000.0
2020-11-04 11:10:00,57.8,57.88,57.72,57.8,2238.0,50.5464,50.6164,50.4764,50.5464,2238.0
2020-11-04 11:20:00,57.8,57.85,57.74,57.76,1710.0,50.5464,50.5901,50.4939,50.5114,1710.0
2020-11-04 11:30:00,57.85,58.0,57.81,57.91,2467.0,50.5901,50.7213,50.5552,50.6426,2467.0
2020-11-04 11:40:00,57.91,57.92,57.73,57.73,3157.0,50.6426,50.6513,50.4852,50.4852,3157.0
2020-11-04 11:50:00,57.76,58.01,57.66,57.9,2250.0,50.5114,50.7301,50.424,50.6339,2250.0
2020-11-04 12:00:00,57.85,57.98,57.79,57.98,1901.0,50.5901,50.7038,50.5377,50.7038,1901.0
2020-11-04 12:10:00,57.99,58.13,57.96,57.97,2582.0,50.7126,50.835,50.6863,50.6951,2582.0
2020-11-04 12:20:00,57.97,58.06,57.93,57.94,2185.0,50.6951,50.7738,50.6601,50.6688,2185.0
2020-11-04 12:30:00,57.92,57.96,57.83,57.94,1740.0,50.6513,50.6863,50.5726,50.6688,1740.0
2020-11-04 12:40:00,57.94,58.01,57.88,57.94,1606.0,50.6688,50.7301,50.6164,50.6688,1606.0
2020-11-04 12:50:00,57.93,57.93,57.8,57.81,1300.0,50.6601,50.6601,50.5464,50.5552,1300.0
2020-11-04 13:00:00,57.81,57.93,57.75,57.93,2000.0,50.5552,50.6601,50.5027,50.6601,2000.0
2020-11-04 13:10:00,57.93,58.15,57.93,58.0,1324.0,50.6601,50.8525,50.6601,50.7213,1324.0
2020-11-04 13:20:00,57.96,58.09,57.92,58.05,1700.0,50.6863,50.8,50.6513,50.765,1700.0
2020-11-04 13:30:00,58.04,58.1,58.03,58.03,1206.0,50.7563,50.8088,50.7475,50.7475,1206.0
2020-11-04 13:40:00,58.03,58.03,57.67,57.7,4116.0,50.7475,50.7475,50.4327,50.459,4116.0
2020-11-04 13:50:00,57.69,57.9,57.69,57.8,2503.0,50.4502,50.6339,50.4502,50.5464,2503.0
2020-11-04 14:00:00,57.76,57.76,57.63,57.63,2145.0,50.5114,50.5114,50.3977,50.3977,2145.0
2020-11-04 14:10:00,57.65,57.76,57.65,57.67,2301.0,50.4152,50.5114,50.4152,50.4327,2301.0
2020-11-04 14:20:00,57.69,57.74,57.65,57.72,2325.0,50.4502,50.4939,50.4152,50.4764,2325.0
2020-11-04 14:30:00,57.73,57.86,57.72,57.86,3177.0,50.4852,50.5989,50.4764,50.5989,3177.0
2020-11-04 14:40:00,57.81,57.81,57.65,57.72,3200.0,50.5552,50.5552,50.4152,50.4764,3200.0
2020-11-04 14:50:00,57.74,57.81,57.7,57.7,1700.0,50.4939,50.5552,50.459,50.459,1700.0
2020-11-04 15:00:00,57.7,57.7,57.4,57.4,1900.0,50.459,50.459,50.1966,50.1966,1900.0
2020-11-04 15:10:00,57.46,57.46,57.32,57.39,2125.0,50.2491,50.2491,50.1266,50.1879,2125.0
2020-11-04 15:20:00,57.36,57.46,57.29,57.3,3629.0,50.1616,50.2491,50.1004,50.1092,3629.0
2020-11-04 15:30:00,57.27,57.3,57.11,57.11,3561.0,50.0829,50.1092,49.943,49.943,3561.0
2020-11-04 15:40:00,57.11,57.2,57.01,57.03,4879.0,49.943,50.0217,49.8555,49.873,4879.0
2020-11-04 15:50:00,57.11,57.28,56.93,56.96,8075.0,49.943,50.0917,49.7856,49.8118,8075.0
2020-11-05 09:30:00,57.5,57.54,57.21,57.21,3420.0,50.2841,50.319,50.0304,50.0304,3420.0
2020-11-05 09:40:00,57.27,57.42,57.17,57.4,2600.0,50.0829,50.2141,49.9955,50.1966,2600.0
2020-11-05 09:50:00,57.27,57.34,56.68,56.74,3525.0,50.0829,50.1441,49.567,49.6194,3525.0
2020-11-05 10:00:00,56.73,56.8,56.43,56.47,2689.0,49.6107,49.6719,49.3483,49.3833,2689.0
2020-11-05 10:10:00,56.45,56.76,56.43,56.67,3187.0,49.3658,49.6369,49.3483,49.5582,3187.0
2020-11-05 10:20:00,56.74,57.29,56.69,57.29,1543.0,49.6194,50.1004,49.5757,50.1004,1543.0
2020-11-05 10:30:00,57.33,57.33,57.02,57.07,4627.0,50.1354,50.1354,49.8643,49.908,4627.0
2020-11-05 10:40:00,57.08,57.21,56.99,57.21,1700.0,49.9168,50.0304,49.8381,50.0304,1700.0
2020-11-05 10:50:00,57.22,57.22,57.03,57.03,1300.0,50.0392,50.0392,49.873,49.873,1300.0
2020-11-05 11:00:00,57.02,57.14,56.98,57.13,1617.0,49.8643,49.9692,49.8293,49.9605,1617.0
2020-11-05 11:10:00,57.08,57.2,57.02,57.19,1600.0,49.9168,50.0217,49.8643,50.013,1600.0
2020-11-05 11:20:00,57.07,57.07,56.91,56.91,900.0,49.908,49.908,49.7681,49.7681,900.0
2020-11-05 11:30:00,56.92,56.92,56.76,56.77,1000.0,49.7768,49.7768,49.6369,49.6457,1000.0
2020-11-05 11:40:00,56.8,56.83,56.73,56.73,1000.0,49.6719,49.6981,49.6107,49.6107,1000.0
2020-11-05 11:50:00,56.76,56.79,56.42,56.42,1900.0,49.6369,49.6632,49.3396,49.3396,1900.0
2020-11-05 12:00:00,56.43,56.7,56.42,56.7,8432.0,49.3483,49.5844,49.3396,49.5844,8432.0
2020-11-05 12:10:00,56.64,56.64,56.19,56.26,900.0,49.532,49.532,49.1385,49.1997,900.0
2020-11-05 12:20:00,56.31,56.37,56.25,56.36,2902.0,49.2434,49.2959,49.1909,49.2871,2902.0
2020-11-05 12:30:00,56.42,56.51,56.4,56.51,800.0,49.3396,49.4183,49.3221,49.4183,800.0
2020-11-05 12:40:00,56.47,56.5,56.41,56.41,1409.0,49.3833,49.4095,49.3308,49.3308,1409.0
2020-11-05 12:50:00,56.41,56.76,56.41,56.72,1913.0,49.3308,49.6369,49.3308,49.6019,1913.0
2020-11-05 13:00:00,56.73,56.78,56.72,56.75,6600.0,49.6107,49.6544,49.6019,49.6282,6600.0
2020-11-05 13:10:00,56.74,57.23,56.74,57.11,1419.0,49.6194,50.0479,49.6194,49.943,1419.0
2020-11-05 13:20:00,57.13,57.18,57.02,57.14,1226.0,49.9605,50.0042,49.8643,49.9692,1226.0
2020-11-05 13:30:00,57.18,57.34,57.18,57.27,7228.0,50.0042,50.1441,50.0042,50.0829,7228.0
2020-11-05 13:40:00,57.24,57.28,57.09,57.09,1335.0,50.0567,50.0917,49.9255,49.9255,1335.0
2020-11-05 13:50:00,57.08,57.21,57.07,57.19,6648.0,49.9168,50.0304,49.908,50.013,6648.0
2020-11-05 14:00:00,57.27,57.41,57.19,57.41,2558.0,50.0829,50.2053,50.013,50.2053,2558.0
2020-11-05 14:10:00,57.38,57.38,57.12,57.15,1881.0,50.1791,50.1791,49.9517,49.978,1881.0
2020-11-05 14:20:00,57.16,57.21,57.14,57.16,1900.0,49.9867,50.0304,49.9692,49.9867,1900.0
2020-11-05 14:30:00,57.17,57.29,57.13,57.14,2386.0,49.9955,50.1004,49.9605,49.9692,2386.0
2020-11-05 14:40:00,57.12,57.23,57.11,57.12,1700.0,49.9517,50.0479,49.943,49.9517,1700.0
2020-11-05 14:50:00,56.99,57.04,56.89,56.96,3013.0,49.8381,49.8818,49.7506,49.8118,3013.0
2020-11-05 15:00:00,56.87,56.92,56.86,56.89,1200.0,49.7331,49.7768,49.7244,49.7506,1200.0
2020-11-05 15:10:00,56.85,57.17,56.85,57.15,2700.0,49.7156,49.9955,49.7156,49.978,2700.0
2020-11-05 15:20:00,57.15,57.26,57.15,57.26,2100.0,49.978,50.0742,49.978,50.0742,2100.0
2020-11-05 15:30:00,57.25,57.3,57.07,57.08,2886.0,50.0654,50.1092,49.908,49.9168,2886.0
2020-11-05 15:40:00,57.01,57.09,56.92,57.07,2800.0,49.8555,49.9255,49.7768,49.908,2800.0
2020-11-05 15:50:00,57.08,57.17,56.83,56.83,8608.0,49.9168,49.9955,49.6981,49.6981,8608.0
2020-11-06 09:30:00,57.18,57.6,57.17,57.57,1400.0,50.0042,50.3715,49.9955,50.3453,1400.0
2020-11-06 09:40:00,57.7,57.89,57.67,57.67,400.0,50.459,50.6251,50.4327,50.4327,400.0
2020-11-06 09:50:00,57.57,57.7,57.57,57.7,300.0,50.3453,50.459,50.3453,50.459,300.0
2020-11-06 10:00:00,57.61,57.61,57.38,57.38,500.0,50.3802,50.3802,50.1791,50.1791,500.0
2020-11-06 10:10:00,57.49,57.6,57.49,57.52,600.0,50.2753,50.3715,50.2753,50.3015,600.0
2020-11-06 10:20:00,57.5,57.5,57.21,57.21,2281.0,50.2841,50.2841,50.0304,50.0304,2281.0
2020-11-06 10:30:00,57.31,57.31,57.16,57.16,300.0,50.1179,50.1179,49.9867,49.9867,300.0
2020-11-06 10:40:00,57.23,57.37,57.23,57.31,700.0,50.0479,50.1704,50.0479,50.1179,700.0
2020-11-06 10:50:00,57.51,57.55,57.12,57.12,900.0,50.2928,50.3278,49.9517,49.9517,900.0
2020-11-06 11:00:00,56.95,56.99,56.92,56.99,500.0,49.8031,49.8381,49.7768,49.8381,500.0
2020-11-06 11:10:00,56.85,56.88,56.5,56.5,400.0,49.7156,49.7419,49.4095,49.4095,400.0
2020-11-06 11:20:00,56.37,56.38,56.18,56.27,500.0,49.2959,49.3046,49.1297,49.2084,500.0
2020-11-06 11:30:00,56.33,56.49,56.33,56.49,852.0,49.2609,49.4008,49.2609,49.4008,852.0
2020-11-06 11:40:00,56.42,56.48,56.18,56.18,1270.0,49.3396,49.3921,49.1297,49.1297,1270.0
2020-11-06 11:50:00,56.14,56.17,56.06,56.15,1600.0,49.0947,49.121,49.0248,49.1035,1600.0
2020-11-06 12:00:00,55.93,55.93,55.85,55.89,750.0,48.9111,48.9111,48.8411,48.8761,750.0
2020-11-06 12:10:00,55.74,55.76,55.63,55.63,300.0,48.7449,48.7624,48.6487,48.6487,300.0
2020-11-06 12:20:00,55.67,55.67,55.52,55.52,400.0,48.6837,48.6837,48.5525,48.5525,400.0
2020-11-06 12:30:00,55.4,55.4,55.4,55.4,100.0,48.4476,48.4476,48.4476,48.4476,100.0
2020-11-06 12:40:00,55.22,55.3,55.22,55.25,300.0,48.2902,48.3601,48.2902,48.3164,300.0
2020-11-06 12:50:00,55.21,55.23,55.21,55.23,200.0,48.2814,48.2989,48.2814,48.2989,200.0
2020-11-06 13:00:00,55.03,55.08,55.03,55.08,400.0,48.124,48.1678,48.124,48.1678,400.0
2020-11-06 13:10:00,54.92,54.95,54.87,54.87,2077.0,48.0278,48.0541,47.9841,47.9841,2077.0
2020-11-06 13:20:00,55.07,55.41,55.07,55.37,1015.0,48.159,48.4563,48.159,48.4214,1015.0
2020-11-06 13:30:00,55.16,55.25,55.16,55.25,600.0,48.2377,48.3164,48.2377,48.3164,600.0
2020-11-06 13:40:00,55.4,55.4,55.4,55.4,100.0,48.4476,48.4476,48.4476,48.4476,100.0
2020-11-06 13:50:00,55.42,55.48,55.42,55.48,648.0,48.4651,48.5176,48.4651,48.5176,648.0
2020-11-06 14:00:00,55.55,55.55,55.49,55.49,600.0,48.5788,48.5788,48.5263,48.5263,600.0
2020-11-06 14:10:00,55.38,55.47,55.38,55.47,637.0,48.4301,48.5088,48.4301,48.5088,637.0
2020-11-06 14:20:00,55.51,55.51,55.5,55.5,219.0,48.5438,48.5438,48.535,48.535,219.0
2020-11-06 14:30:00,55.48,55.48,55.33,55.33,300.0,48.5176,48.5176,48.3864,48.3864,300.0
2020-11-06 14:40:00,55.32,55.33,55.32,55.33,200.0,48.3776,48.3864,48.3776,48.3864,200.0
2020-11-06 14:50:00,55.33,55.33,55.33,55.33,0.0,48.3864,48.3864,48.3864,48.3864,0.0
2020-11-06 15:00:00,55.09,55.09,55.0,55.0,700.0,48.1765,48.1765,48.0978,48.0978,700.0
2020-11-06 15:10:00,54.99,55.01,54.92,55.01,702.0,48.089,48.1065,48.0278,48.1065,702.0
2020-11-06 15:20:00,55.03,55.03,54.89,54.89,2412.0,48.124,48.124,48.0016,48.0016,2412.0
2020-11-06 15:30:00,54.94,55.17,54.94,55.16,1188.0,48.0453,48.2465,48.0453,48.2377,1188.0
2020-11-06 15:40:00,55.14,55.67,55.13,55.67,1600.0,48.2202,48.6837,48.2115,48.6837,1600.0
2020-11-06 15:50:00,55.69,55.7,55.41,55.52,9284.0,48.7012,48.7099,48.4563,48.5525,9284.0
2020-11-09 09:30:00,60.95,67.67,60.95,66.77,25143.0,53.7889,59.7193,53.7889,58.925,25143.0
2020-11-09 09:40:00,65.7,72.05,65.7,70.44,54520.0,57.9808,63.5847,57.9808,62.1639,54520.0
2020-11-09 09:50:00,70.06,71.68,69.92,69.92,46064.0,61.8285,63.2582,61.7049,61.7049,46064.0
2020-11-09 10:00:00,69.99,70.36,68.63,68.92,16286.0,61.7667,62.0932,60.5665,60.8224,16286.0
2020-11-09 10:10:00,68.79,69.0,67.08,67.09,10123.0,60.7077,60.893,59.1986,59.2074,10123.0
2020-11-09 10:20:00,67.09,67.18,65.14,65.2,19431.0,59.2074,59.2869,57.4866,57.5395,19431.0
2020-11-09 10:30:00,65.39,65.59,64.69,64.85,5225.0,57.7072,57.8837,57.0894,57.2306,5225.0
2020-11-09 10:40:00,64.79,64.79,64.31,64.31,2700.0,57.1777,57.1777,56.7541,56.7541,2700.0
2020-11-09 10:50:00,64.56,64.56,63.94,64.52,5205.0,56.9747,56.9747,56.4275,56.9394,5205.0
2020-11-09 11:00:00,64.35,64.45,64.08,64.45,2111.0,56.7894,56.8776,56.5511,56.8776,2111.0
2020-11-09 11:10:00,64.57,64.67,63.61,63.63,14119.0,56.9835,57.0718,56.1363,56.154,14119.0
2020-11-09 11:20:00,63.77,64.03,63.51,63.55,3700.0,56.2775,56.507,56.0481,56.0834,3700.0
2020-11-09 11:30:00,63.64,64.41,63.64,64.19,3115.0,56.1628,56.8423,56.1628,56.6482,3115.0
2020-11-09 11:40:00,64.03,64.28,64.03,64.2,1606.0,56.507,56.7276,56.507,56.657,1606.0
2020-11-09 11:50:00,64.14,64.16,63.9,64.16,3407.0,56.6041,56.6217,56.3922,56.6217,3407.0
2020-11-09 12:00:00,64.24,65.0,64.18,64.98,8463.0,56.6923,57.363,56.6394,57.3454,8463.0
2020-11-09 12:10:00,64.87,65.03,64.68,64.91,6012.0,57.2483,57.3895,57.0806,57.2836,6012.0
2020-11-09 12:20:00,64.93,65.02,64.82,64.82,4344.0,57.3012,57.3807,57.2042,57.2042,4344.0
2020-11-09 12:30:00,64.72,64.89,64.14,64.65,5721.0,57.1159,57.2659,56.6041,57.0541,5721.0
2020-11-09 12:40:00,64.7,65.31,64.67,65.3,5531.0,57.0983,57.6366,57.0718,57.6278,5531.0
2020-11-09 12:50:00,65.29,65.32,64.97,65.24,2724.0,57.6189,57.6454,57.3365,57.5748,2724.0
2020-11-09 13:00:00,65.39,65.39,65.1,65.22,1759.0,57.7072,57.7072,57.4513,57.5572,1759.0
2020-11-09 13:10:00,65.23,65.7,65.23,65.69,800.0,57.566,57.9808,57.566,57.9719,800.0
2020-11-09 13:20:00,65.59,65.63,65.09,65.27,2218.0,57.8837,57.919,57.4424,57.6013,2218.0
2020-11-09 13:30:00,65.31,65.62,65.08,65.38,3854.0,57.6366,57.9102,57.4336,57.6984,3854.0
2020-11-09 13:40:00,65.08,65.13,64.97,65.13,2000.0,57.4336,57.4777,57.3365,57.4777,2000.0
2020-11-09 13:50:00,65.0,65.02,64.7,64.97,4248.0,57.363,57.3807,57.0983,57.3365,4248.0
2020-11-09 14:00:00,65.26,65.47,65.26,65.3,1200.0,57.5925,57.7778,57.5925,57.6278,1200.0
2020-11-09 14:10:00,65.25,65.5,65.25,65.43,5235.0,57.5836,57.8043,57.5836,57.7425,5235.0
2020-11-09 14:20:00,65.45,65.81,65.29,65.67,9690.0,57.7601,58.0778,57.6189,57.9543,9690.0
2020-11-09 14:30:00,65.63,65.9,65.44,65.85,3718.0,57.919,58.1573,57.7513,58.1131,3718.0
2020-11-09 14:40:00,65.8,66.24,65.8,66.23,3733.0,58.069,58.4573,58.069,58.4485,3733.0
2020-11-09 14:50:00,66.23,66.23,65.85,65.98,6811.0,58.4485,58.4485,58.1131,58.2279,6811.0
2020-11-09 15:00:00,66.06,66.38,65.99,66.38,4079.0,58.2985,58.5809,58.2367,58.5809,4079.0
2020-11-09 15:10:00,66.4,66.9,66.37,66.56,6722.0,58.5985,59.0398,58.572,58.7397,6722.0
2020-11-09 15:20:00,66.49,66.61,65.86,66.01,12390.0,58.6779,58.7838,58.122,58.2543,12390.0
2020-11-09 15:30:00,66.07,66.38,65.93,66.2,12655.0,58.3073,58.5809,58.1837,58.422,12655.0
2020-11-09 15:40:00,66.18,66.75,66.17,66.73,20418.0,58.4044,58.9074,58.3955,58.8897,20418.0
2020-11-09 15:50:00,66.74,66.79,66.14,66.66,40951.0,58.8986,58.9427,58.3691,58.828,40951.0
2020-11-10 09:30:00,67.07,67.5,65.99,67.5,5062.0,59.1898,59.5693,58.2367,59.5693,5062.0
2020-11-10 09:40:00,67.44,68.55,67.44,68.24,12243.0,59.5163,60.4959,59.5163,60.2223,12243.0
2020-11-10 09:50:00,68.22,69.25,68.05,69.25,18416.0,60.2047,61.1137,60.0547,61.1137,18416.0
2020-11-10 10:00:00,69.18,69.32,68.46,69.32,10546.0,61.0519,61.1754,60.4165,61.1754,10546.0
2020-11-10 10:10:00,69.13,69.17,68.29,68.34,6685.0,61.0078,61.0431,60.2665,60.3106,6685.0
2020-11-10 10:20:00,68.59,68.86,68.23,68.81,10342.0,60.5312,60.7695,60.2135,60.7254,10342.0
2020-11-10 10:30:00,68.68,68.69,68.22,68.29,4900.0,60.6106,60.6195,60.2047,60.2665,4900.0
2020-11-10 10:40:00,68.25,68.58,68.16,68.51,3750.0,60.2312,60.5224,60.1517,60.4606,3750.0
2020-11-10 10:50:00,68.45,68.98,68.15,68.92,7121.0,60.4077,60.8754,60.1429,60.8224,7121.0
2020-11-10 11:00:00,68.91,69.0,68.4,68.64,7513.0,60.8136,60.893,60.3635,60.5753,7513.0
2020-11-10 11:10:00,68.64,68.72,68.39,68.49,8603.0,60.5753,60.6459,60.3547,60.443,8603.0
2020-11-10 11:20:00,68.51,68.73,68.42,68.51,7925.0,60.4606,60.6548,60.3812,60.4606,7925.0
2020-11-10 11:30:00,68.42,68.81,68.15,68.19,6999.0,60.3812,60.7254,60.1429,60.1782,6999.0
2020-11-10 11:40:00,68.09,68.63,67.93,68.47,4769.0,60.09,60.5665,59.9488,60.4253,4769.0
2020-11-10 11:50:00,68.44,68.46,68.18,68.29,4290.0,60.3988,60.4165,60.1694,60.2665,4290.0
2020-11-10 12:00:00,68.17,68.25,67.72,67.82,3883.0,60.1606,60.2312,59.7634,59.8517,3883.0
2020-11-10 12:10:00,67.82,67.84,67.66,67.74,4923.0,59.8517,59.8693,59.7105,59.7811,4923.0
2020-11-10 12:20:00,67.76,68.09,67.72,68.06,4262.0,59.7987,60.09,59.7634,60.0635,4262.0
2020-11-10 12:30:00,68.06,68.39,68.02,68.36,5208.0,60.0635,60.3547,60.0282,60.3282,5208.0
2020-11-10 12:40:00,68.33,68.46,67.99,68.09,6182.0,60.3018,60.4165,60.0017,60.09,6182.0
2020-11-10 12:50:00,68.1,68.24,67.93,68.05,3400.0,60.0988,60.2223,59.9488,60.0547,3400.0
2020-11-10 13:00:00,68.09,68.25,68.05,68.24,4761.0,60.09,60.2312,60.0547,60.2223,4761.0
2020-11-10 13:10:00,68.3,68.46,67.97,67.97,11770.0,60.2753,60.4165,59.9841,59.9841,11770.0
2020-11-10 13:20:00,68.01,68.22,67.99,68.07,7346.0,60.0194,60.2047,60.0017,60.0723,7346.0
2020-11-10 13:30:00,68.07,68.07,67.71,67.83,3343.0,60.0723,60.0723,59.7546,59.8605,3343.0
2020-11-10 13:40:00,67.83,67.95,67.58,67.87,4059.0,59.8605,59.9664,59.6399,59.8958,4059.0
2020-11-10 13:50:00,67.86,68.15,67.86,68.03,8455.0,59.887,60.1429,59.887,60.037,8455.0
2020-11-10 14:00:00,68.06,68.06,67.8,67.99,5597.0,60.0635,60.0635,59.834,60.0017,5597.0
2020-11-10 14:10:00,68.02,68.3,67.87,68.3,8562.0,60.0282,60.2753,59.8958,60.2753,8562.0
2020-11-10 14:20:00,68.3,68.45,68.07,68.1,8546.0,60.2753,60.4077,60.0723,60.0988,8546.0
2020-11-10 14:30:00,68.11,68.25,67.83,67.83,8236.0,60.1076,60.2312,59.8605,59.8605,8236.0
2020-11-10 14:40:00,67.82,68.16,67.82,68.0,8503.0,59.8517,60.1517,59.8517,60.0105,8503.0
2020-11-10 14:50:00,68.01,68.2,68.01,68.07,11740.0,60.0194,60.187,60.0194,60.0723,11740.0
2020-11-10 15:00:00,68.04,68.07,67.87,67.97,8972.0,60.0458,60.0723,59.8958,59.9841,8972.0
2020-11-10 15:10:00,68.0,68.2,67.96,68.2,11867.0,60.0105,60.187,59.9752,60.187,11867.0
2020-11-10 15:20:00,68.21,68.32,68.02,68.13,19581.0,60.1959,60.2929,60.0282,60.1253,19581.0
2020-11-10 15:30:00,68.11,68.26,67.89,67.89,17497.0,60.1076,60.24,59.9135,59.9135,17497.0
2020-11-10 15:40:00,67.82,68.23,67.74,68.21,30383.0,59.8517,60.2135,59.7811,60.1959,30383.0
2020-11-10 15:50:00,68.2,68.24,67.82,67.84,64031.0,60.187,60.2223,59.8517,59.8693,64031.0
2020-11-11 09:30:00,67.03,67.03,66.03,66.67,8229.0,59.1545,59.1545,58.272,58.8368,8229.0
2020-11-11 09:40:00,66.57,66.83,66.15,66.44,4256.0,58.7485,58.978,58.3779,58.6338,4256.0
2020-11-11 09:50:00,66.28,66.28,65.63,65.81,3126.0,58.4926,58.4926,57.919,58.0778,3126.0
2020-11-11 10:00:00,65.96,66.37,65.8,65.96,2663.0,58.2102,58.572,58.069,58.2102,2663.0
2020-11-11 10:10:00,65.98,66.04,65.56,65.78,6744.0,58.2279,58.2808,57.8572,58.0514,6744.0
2020-11-11 10:20:00,65.71,65.82,65.33,65.57,4359.0,57.9896,58.0867,57.6542,57.866,4359.0
2020-11-11 10:30:00,65.56,65.85,65.56,65.85,3228.0,57.8572,58.1131,57.8572,58.1131,3228.0
2020-11-11 10:40:00,65.9,66.25,65.73,66.16,4152.0,58.1573,58.4661,58.0072,58.3867,4152.0
2020-11-11 10:50:00,66.19,66.47,65.83,65.92,4337.0,58.4132,58.6603,58.0955,58.1749,4337.0
2020-11-11 11:00:00,65.89,66.04,65.8,66.02,4453.0,58.1484,58.2808,58.069,58.2632,4453.0
2020-11-11 11:10:00,65.96,66.01,65.81,65.84,3253.0,58.2102,58.2543,58.0778,58.1043,3253.0
2020-11-11 11:20:00,65.86,65.86,65.64,65.7,3667.0,58.122,58.122,57.9278,57.9808,3667.0
2020-11-11 11:30:00,65.89,65.99,65.67,65.67,3397.0,58.1484,58.2367,57.9543,57.9543,3397.0
2020-11-11 11:40:00,65.6,65.69,65.37,65.37,2250.0,57.8925,57.9719,57.6895,57.6895,2250.0
2020-11-11 11:50:00,65.34,65.44,65.31,65.31,3566.0,57.6631,57.7513,57.6366,57.6366,3566.0
2020-11-11 12:00:00,65.3,65.48,65.3,65.48,3314.0,57.6278,57.7866,57.6278,57.7866,3314.0
2020-11-11 12:10:00,65.43,65.78,65.43,65.77,3149.0,57.7425,58.0514,57.7425,58.0425,3149.0
2020-11-11 12:20:00,65.78,65.78,65.56,65.56,1962.0,58.0514,58.0514,57.8572,57.8572,1962.0
2020-11-11 12:30:00,65.52,65.66,65.52,65.66,1461.0,57.8219,57.9455,57.8219,57.9455,1461.0
2020-11-11 12:40:00,65.64,65.72,65.56,65.56,1727.0,57.9278,57.9984,57.8572,57.8572,1727.0
2020-11-11 12:50:00,65.61,65.95,65.6,65.93,1531.0,57.9013,58.2014,57.8925,58.1837,1531.0
2020-11-11 13:00:00,65.92,65.96,65.92,65.93,1138.0,58.1749,58.2102,58.1749,58.1837,1138.0
2020-11-11 13:10:00,65.97,66.0,65.86,66.0,1014.0,58.219,58.2455,58.122,58.2455,1014.0
2020-11-11 13:20:00,66.0,66.14,66.0,66.06,1146.0,58.2455,58.3691,58.2455,58.2985,1146.0
2020-11-11 13:30:00,66.08,66.17,66.01,66.15,1766.0,58.3161,58.3955,58.2543,58.3779,1766.0
2020-11-11 13:40:00,66.11,66.12,65.75,65.98,1913.0,58.3426,58.3514,58.0249,58.2279,1913.0
2020-11-11 13:50:00,66.02,66.14,65.98,66.07,1980.0,58.2632,58.3691,58.2279,58.3073,1980.0
2020-11-11 14:00:00,66.04,66.09,66.0,66.06,1200.0,58.2808,58.3249,58.2455,58.2985,1200.0
2020-11-11 14:10:00,66.03,66.04,65.83,65.85,1361.0,58.272,58.2808,58.0955,58.1131,1361.0
2020-11-11 14:20:00,65.86,65.88,65.6,65.61,2299.0,58.122,58.1396,57.8925,57.9013,2299.0
2020-11-11 14:30:00,65.72,65.76,65.54,65.54,1542.0,57.9984,58.0337,57.8396,57.8396,1542.0
2020-11-11 14:40:00,65.49,65.49,65.25,65.25,2273.0,57.7954,57.7954,57.5836,57.5836,2273.0
2020-11-11 14:50:00,65.23,65.46,65.23,65.46,1100.0,57.566,57.769,57.566,57.769,1100.0
2020-11-11 15:00:00,65.47,65.47,65.28,65.31,1866.0,57.7778,57.7778,57.6101,57.6366,1866.0
2020-11-11 15:10:00,65.33,65.35,65.17,65.17,3947.0,57.6542,57.6719,57.513,57.513,3947.0
2020-11-11 15:20:00,65.17,65.28,64.95,64.95,2903.0,57.513,57.6101,57.3189,57.3189,2903.0
2020-11-11 15:30:00,64.93,65.03,64.88,65.0,3033.0,57.3012,57.3895,57.2571,57.363,3033.0
2020-11-11 15:40:00,65.04,65.25,64.98,65.25,4510.0,57.3983,57.5836,57.3454,57.5836,4510.0
2020-11-11 15:50:00,65.28,65.64,65.27,65.45,19721.0,57.6101,57.9278,57.6013,57.7601,19721.0
2020-11-12 09:30:00,64.8,64.8,63.3,63.73,5641.0,57.1865,57.1865,55.8627,56.2422,5641.0
2020-11-12 09:40:00,63.74,64.35,63.74,64.35,1400.0,56.251,56.7894,56.251,56.7894,1400.0
2020-11-12 09:50:00,64.73,65.0,64.73,65.0,1704.0,57.1247,57.363,57.1247,57.363,1704.0
2020-11-12 10:00:00,65.05,65.16,64.8,65.01,1185.0,57.4071,57.5042,57.1865,57.3718,1185.0
2020-11-12 10:10:00,65.5,65.58,65.35,65.56,1700.0,57.8043,57.8749,57.6719,57.8572,1700.0
2020-11-12 10:20:00,65.51,65.62,65.2,65.2,2888.0,57.8131,57.9102,57.5395,57.5395,2888.0
2020-11-12 10:30:00,65.21,65.26,65.15,65.23,800.0,57.5483,57.5925,57.4954,57.566,800.0
2020-11-12 10:40:00,64.88,64.93,64.87,64.91,1371.0,57.2571,57.3012,57.2483,57.2836,1371.0
2020-11-12 10:50:00,64.77,65.02,64.77,64.98,2005.0,57.16,57.3807,57.16,57.3454,2005.0
2020-11-12 11:00:00,64.86,65.21,64.74,65.21,3042.0,57.2395,57.5483,57.1336,57.5483,3042.0
2020-11-12 11:10:00,65.23,65.26,65.23,65.25,468.0,57.566,57.5925,57.566,57.5836,468.0
2020-11-12 11:20:00,65.05,65.27,65.05,65.06,1000.0,57.4071,57.6013,57.4071,57.416,1000.0
2020-11-12 11:30:00,64.95,65.02,64.85,64.86,862.0,57.3189,57.3807,57.2306,57.2395,862.0
2020-11-12 11:40:00,64.88,64.88,64.81,64.81,700.0,57.2571,57.2571,57.1953,57.1953,700.0
2020-11-12 11:50:00,64.83,64.83,64.77,64.77,300.0,57.213,57.213,57.16,57.16,300.0
2020-11-12 12:00:00,64.68,64.74,64.67,64.72,500.0,57.0806,57.1336,57.0718,57.1159,500.0
2020-11-12 12:10:00,64.58,64.6,64.46,64.5,2378.0,56.9924,57.01,56.8865,56.9218,2378.0
2020-11-12 12:20:00,64.51,64.62,64.31,64.31,2888.0,56.9306,57.0277,56.7541,56.7541,2888.0
2020-11-12 12:30:00,64.23,64.23,64.17,64.17,1474.0,56.6835,56.6835,56.6305,56.6305,1474.0
2020-11-12 12:40:00,64.14,64.15,64.05,64.06,2259.0,56.6041,56.6129,56.5246,56.5335,2259.0
2020-11-12 12:50:00,63.98,64.08,63.92,64.01,1522.0,56.4628,56.5511,56.4099,56.4893,1522.0
2020-11-12 13:00:00,64.04,64.13,63.93,63.94,1314.0,56.5158,56.5952,56.4187,56.4275,1314.0
2020-11-12 13:10:00,63.79,63.85,63.58,63.6,1777.0,56.2952,56.3481,56.1098,56.1275,1777.0
2020-11-12 13:20:00,63.6,63.79,63.58,63.71,5065.0,56.1275,56.2952,56.1098,56.2246,5065.0
2020-11-12 13:30:00,63.81,63.89,63.65,63.7,2227.0,56.3128,56.3834,56.1716,56.2157,2227.0
2020-11-12 13:40:00,63.67,63.81,63.5,63.54,3130.0,56.1893,56.3128,56.0392,56.0745,3130.0
2020-11-12 13:50:00,63.49,63.73,63.49,63.73,3300.0,56.0304,56.2422,56.0304,56.2422,3300.0
2020-11-12 14:00:00,63.75,64.03,63.67,63.94,20459.0,56.2599,56.507,56.1893,56.4275,20459.0
2020-11-12 14:10:00,63.9,64.02,63.8,63.8,3316.0,56.3922,56.4981,56.304,56.304,3316.0
2020-11-12 14:20:00,63.85,63.89,63.68,63.68,4474.0,56.3481,56.3834,56.1981,56.1981,4474.0
2020-11-12 14:30:00,63.66,63.9,63.66,63.66,3728.0,56.1804,56.3922,56.1804,56.1804,3728.0
2020-11-12 14:40:00,63.63,63.65,63.5,63.55,4582.0,56.154,56.1716,56.0392,56.0834,4582.0
2020-11-12 14:50:00,63.56,63.56,63.22,63.26,8034.0,56.0922,56.0922,55.7921,55.8274,8034.0
2020-11-12 15:00:00,63.25,63.25,62.74,62.79,4709.0,55.8186,55.8186,55.3685,55.4127,4709.0
2020-11-12 15:10:00,62.8,63.1,62.72,63.04,10606.0,55.4215,55.6862,55.3509,55.6333,10606.0
2020-11-12 15:20:00,63.01,63.23,62.96,62.96,15386.0,55.6068,55.801,55.5627,55.5627,15386.0
2020-11-12 15:30:00,62.95,63.39,62.9,63.38,11935.0,55.5539,55.9422,55.5097,55.9333,11935.0
2020-11-12 15:40:00,63.36,63.36,63.12,63.31,9522.0,55.9157,55.9157,55.7039,55.8716,9522.0
2020-11-12 15:50:00,63.35,63.61,63.35,63.53,14750.0,55.9069,56.1363,55.9069,56.0657,14750.0
2020-11-13 09:30:00,63.74,64.57,63.7,64.57,3801.0,56.251,56.9835,56.2157,56.9835,3801.0
2020-11-13 09:40:00,64.36,64.36,64.25,64.28,4732.0,56.7982,56.7982,56.7011,56.7276,4732.0
2020-11-13 09:50:00,64.4,64.67,64.06,64.06,4869.0,56.8335,57.0718,56.5335,56.5335,4869.0
2020-11-13 10:00:00,64.08,64.25,63.99,64.11,4233.0,56.5511,56.7011,56.4717,56.5776,4233.0
2020-11-13 10:10:00,64.19,64.2,63.85,63.85,3227.0,56.6482,56.657,56.3481,56.3481,3227.0
2020-11-13 10:20:00,63.78,64.11,63.78,64.09,3607.0,56.2863,56.5776,56.2863,56.5599,3607.0
2020-11-13 10:30:00,64.15,64.37,64.01,64.04,4693.0,56.6129,56.807,56.4893,56.5158,4693.0
2020-11-13 10:40:00,64.11,64.31,64.11,64.27,3236.0,56.5776,56.7541,56.5776,56.7188,3236.0
2020-11-13 10:50:00,64.16,64.52,64.16,64.26,5425.0,56.6217,56.9394,56.6217,56.71,5425.0
2020-11-13 11:00:00,64.3,64.58,64.27,64.58,4127.0,56.7453,56.9924,56.7188,56.9924,4127.0
2020-11-13 11:10:00,64.64,64.64,64.28,64.42,2905.0,57.0453,57.0453,56.7276,56.8512,2905.0
2020-11-13 11:20:00,64.45,64.81,64.42,64.75,3497.0,56.8776,57.1953,56.8512,57.1424,3497.0
2020-11-13 11:30:00,64.73,64.79,64.62,64.65,1802.0,57.1247,57.1777,57.0277,57.0541,1802.0
2020-11-13 11:40:00,64.71,64.88,64.63,64.88,2747.0,57.1071,57.2571,57.0365,57.2571,2747.0
2020-11-13 11:50:00,64.92,64.92,64.73,64.74,1935.0,57.2924,57.2924,57.1247,57.1336,1935.0
2020-11-13 12:00:00,64.73,64.93,64.73,64.93,1080.0,57.1247,57.3012,57.1247,57.3012,1080.0
2020-11-13 12:10:00,64.92,64.94,64.79,64.86,2954.0,57.2924,57.3101,57.1777,57.2395,2954.0
2020-11-13 12:20:00,64.86,64.88,64.76,64.84,1300.0,57.2395,57.2571,57.1512,57.2218,1300.0
2020-11-13 12:30:00,64.88,64.89,64.73,64.88,1515.0,57.2571,57.2659,57.1247,57.2571,1515.0
2020-11-13 12:40:00,64.91,64.97,64.82,64.92,1800.0,57.2836,57.3365,57.2042,57.2924,1800.0
2020-11-13 12:50:00,65.08,65.14,65.05,65.08,1677.0,57.4336,57.4866,57.4071,57.4336,1677.0
2020-11-13 13:00:00,65.01,65.24,65.01,65.23,1104.0,57.3718,57.5748,57.3718,57.566,1104.0
2020-11-13 13:10:00,65.23,65.35,65.14,65.35,1900.0,57.566,57.6719,57.4866,57.6719,1900.0
2020-11-13 13:20:00,65.33,65.36,65.23,65.27,2605.0,57.6542,57.6807,57.566,57.6013,2605.0
2020-11-13 13:30:00,65.22,65.5,65.12,65.46,2523.0,57.5572,57.8043,57.4689,57.769,2523.0
2020-11-13 13:40:00,65.48,65.52,65.43,65.5,2700.0,57.7866,57.8219,57.7425,57.8043,2700.0
2020-11-13 13:50:00,65.49,65.55,65.38,65.38,2025.0,57.7954,57.8484,57.6984,57.6984,2025.0
2020-11-13 14:00:00,65.39,65.59,65.36,65.57,2183.0,57.7072,57.8837,57.6807,57.866,2183.0
2020-11-13 14:10:00,65.64,65.72,65.51,65.63,3399.0,57.9278,57.9984,57.8131,57.919,3399.0
2020-11-13 14:20:00,65.66,65.74,65.64,65.68,2949.0,57.9455,58.0161,57.9278,57.9631,2949.0
2020-11-13 14:30:00,65.8,65.88,65.74,65.85,7991.0,58.069,58.1396,58.0161,58.1131,7991.0
2020-11-13 14:40:00,65.85,65.9,65.69,65.69,3821.0,58.1131,58.1573,57.9719,57.9719,3821.0
2020-11-13 14:50:00,65.66,65.85,65.6,65.85,5204.0,57.9455,58.1131,57.8925,58.1131,5204.0
2020-11-13 15:00:00,65.84,65.84,65.66,65.69,3800.0,58.1043,58.1043,57.9455,57.9719,3800.0
2020-11-13 15:10:00,65.64,65.68,65.48,65.53,9032.0,57.9278,57.9631,57.7866,57.8307,9032.0
2020-11-13 15:20:00,65.51,65.64,65.42,65.6,3224.0,57.8131,57.9278,57.7337,57.8925,3224.0
2020-11-13 15:30:00,65.62,65.75,65.62,65.69,5564.0,57.9102,58.0249,57.9102,57.9719,5564.0
2020-11-13 15:40:00,65.72,65.72,65.62,65.64,15491.0,57.9984,57.9984,57.9102,57.9278,15491.0
2020-11-13 15:50:00,65.66,65.85,65.59,65.59,18928.0,57.9455,58.1131,57.8837,57.8837,18928.0
2020-11-16 09:30:00,67.44,68.02,66.94,67.27,6075.0,59.5163,60.0282,59.0751,59.3663,6075.0
2020-11-16 09:40:00,67.14,67.14,66.23,66.7,6100.0,59.2516,59.2516,58.4485,58.8633,6100.0
2020-11-16 09:50:00,66.7,66.7,65.74,66.03,2963.0,58.8633,58.8633,58.0161,58.272,2963.0
2020-11-16 10:00:00,65.97,65.97,65.56,65.62,4200.0,58.219,58.219,57.8572,57.9102,4200.0
2020-11-16 10:10:00,65.68,65.84,65.53,65.72,4984.0,57.9631,58.1043,57.8307,57.9984,4984.0
2020-11-16 10:20:00,65.64,65.81,65.62,65.72,3028.0,57.9278,58.0778,57.9102,57.9984,3028.0
2020-11-16 10:30:00,65.61,66.01,65.51,66.01,2900.0,57.9013,58.2543,57.8131,58.2543,2900.0
2020-11-16 10:40:00,66.08,66.35,66.0,66.1,3049.0,58.3161,58.5544,58.2455,58.3338,3049.0
2020-11-16 10:50:00,65.89,66.22,65.89,66.18,1500.0,58.1484,58.4397,58.1484,58.4044,1500.0
2020-11-16 11:00:00,66.02,66.09,65.95,65.97,2600.0,58.2632,58.3249,58.2014,58.219,2600.0
2020-11-16 11:10:00,65.97,66.27,65.97,66.2,2301.0,58.219,58.4838,58.219,58.422,2301.0
2020-11-16 11:20:00,66.34,66.38,66.19,66.36,3405.0,58.5456,58.5809,58.4132,58.5632,3405.0
2020-11-16 11:30:00,66.28,66.36,66.22,66.35,2550.0,58.4926,58.5632,58.4397,58.5544,2550.0
2020-11-16 11:40:00,66.44,66.52,66.24,66.24,1600.0,58.6338,58.7044,58.4573,58.4573,1600.0
2020-11-16 11:50:00,66.22,66.25,66.21,66.21,1100.0,58.4397,58.4661,58.4308,58.4308,1100.0
2020-11-16 12:00:00,66.15,66.28,66.15,66.26,3100.0,58.3779,58.4926,58.3779,58.475,3100.0
2020-11-16 12:10:00,66.28,66.28,66.13,66.16,1100.0,58.4926,58.4926,58.3602,58.3867,1100.0
2020-11-16 12:20:00,66.16,66.18,66.06,66.06,1100.0,58.3867,58.4044,58.2985,58.2985,1100.0
2020-11-16 12:30:00,66.05,66.28,66.05,66.24,2150.0,58.2896,58.4926,58.2896,58.4573,2150.0
2020-11-16 12:40:00,66.23,66.24,65.99,66.02,1372.0,58.4485,58.4573,58.2367,58.2632,1372.0
2020-11-16 12:50:00,66.06,66.1,66.01,66.09,1400.0,58.2985,58.3338,58.2543,58.3249,1400.0
2020-11-16 13:00:00,66.05,66.05,65.8,65.8,1200.0,58.2896,58.2896,58.069,58.069,1200.0
2020-11-16 13:10:00,65.75,65.79,65.66,65.77,2100.0,58.0249,58.0602,57.9455,58.0425,2100.0
2020-11-16 13:20:00,65.75,65.83,65.44,65.44,2400.0,58.0249,58.0955,57.7513,57.7513,2400.0
2020-11-16 13:30:00,65.49,65.77,65.42,65.77,1600.0,57.7954,58.0425,57.7337,58.0425,1600.0
2020-11-16 13:40:00,65.57,65.57,65.42,65.42,1780.0,57.866,57.866,57.7337,57.7337,1780.0
2020-11-16 13:50:00,65.45,65.67,65.42,65.61,1600.0,57.7601,57.9543,57.7337,57.9013,1600.0
2020-11-16 14:00:00,65.54,65.56,65.46,65.54,1950.0,57.8396,57.8572,57.769,57.8396,1950.0
2020-11-16 14:10:00,65.56,65.56,65.43,65.47,1000.0,57.8572,57.8572,57.7425,57.7778,1000.0
2020-11-16 14:20:00,65.53,65.6,65.47,65.57,1800.0,57.8307,57.8925,57.7778,57.866,1800.0
2020-11-16 14:30:00,65.83,65.83,65.6,65.64,5946.0,58.0955,58.0955,57.8925,57.9278,5946.0
2020-11-16 14:40:00,65.66,65.94,65.66,65.89,2091.0,57.9455,58.1926,57.9455,58.1484,2091.0
2020-11-16 14:50:00,66.03,66.16,66.0,66.16,1600.0,58.272,58.3867,58.2455,58.3867,1600.0
2020-11-16 15:00:00,66.16,66.16,65.95,66.07,2800.0,58.3867,58.3867,58.2014,58.3073,2800.0
2020-11-16 15:10:00,66.09,66.11,66.01,66.05,4100.0,58.3249,58.3426,58.2543,58.2896,4100.0
2020-11-16 15:20:00,66.07,66.13,66.02,66.02,4781.0,58.3073,58.3602,58.2632,58.2632,4781.0
2020-11-16 15:30:00,66.08,66.3,66.03,66.3,4967.0,58.3161,58.5103,58.272,58.5103,4967.0
2020-11-16 15:40:00,66.26,66.51,66.23,66.39,8860.0,58.475,58.6956,58.4485,58.5897,8860.0
2020-11-16 15:50:00,66.44,66.51,66.39,66.4,16367.0,58.6338,58.6956,58.5897,58.5985,16367.0
2020-11-17 09:30:00,65.41,65.41,64.33,64.71,10930.0,57.7248,57.7248,56.7717,57.1071,10930.0
2020-11-17 09:40:00,64.84,65.37,64.5,65.27,5086.0,57.2218,57.6895,56.9218,57.6013,5086.0
2020-11-17 09:50:00,65.18,65.18,64.56,64.78,2850.0,57.5219,57.5219,56.9747,57.1689,2850.0
2020-11-17 10:00:00,64.84,65.0,64.48,64.48,800.0,57.2218,57.363,56.9041,56.9041,800.0
2020-11-17 10:10:00,64.8,64.9,64.71,64.79,1016.0,57.1865,57.2748,57.1071,57.1777,1016.0
2020-11-17 10:20:00,64.95,65.21,64.94,65.15,2800.0,57.3189,57.5483,57.3101,57.4954,2800.0
2020-11-17 10:30:00,65.09,65.36,65.08,65.23,1400.0,57.4424,57.6807,57.4336,57.566,1400.0
2020-11-17 10:40:00,65.17,65.37,64.98,65.37,900.0,57.513,57.6895,57.3454,57.6895,900.0
2020-11-17 10:50:00,65.51,65.51,65.31,65.33,1438.0,57.8131,57.8131,57.6366,57.6542,1438.0
2020-11-17 11:00:00,65.38,65.51,65.37,65.4,2023.0,57.6984,57.8131,57.6895,57.716,2023.0
2020-11-17 11:10:00,65.39,65.5,65.27,65.5,2100.0,57.7072,57.8043,57.6013,57.8043,2100.0
2020-11-17 11:20:00,65.59,65.91,65.59,65.83,2000.0,57.8837,58.1661,57.8837,58.0955,2000.0
2020-11-17 11:30:00,66.0,66.11,65.99,66.02,1967.0,58.2455,58.3426,58.2367,58.2632,1967.0
2020-11-17 11:40:00,66.05,66.21,65.99,66.05,1100.0,58.2896,58.4308,58.2367,58.2896,1100.0
2020-11-17 11:50:00,65.96,66.03,65.91,65.91,1000.0,58.2102,58.272,58.1661,58.1661,1000.0
2020-11-17 12:00:00,65.91,66.0,65.91,66.0,1283.0,58.1661,58.2455,58.1661,58.2455,1283.0
2020-11-17 12:10:00,65.91,66.13,65.91,66.13,1600.0,58.1661,58.3602,58.1661,58.3602,1600.0
2020-11-17 12:20:00,66.11,66.18,66.02,66.13,2200.0,58.3426,58.4044,58.2632,58.3602,2200.0
2020-11-17 12:30:00,66.2,66.25,66.12,66.23,1700.0,58.422,58.4661,58.3514,58.4485,1700.0
2020-11-17 12:40:00,66.24,66.24,66.19,66.22,400.0,58.4573,58.4573,58.4132,58.4397,400.0
2020-11-17 12:50:00,66.16,66.16,65.92,66.01,1400.0,58.3867,58.3867,58.1749,58.2543,1400.0
2020-11-17 13:00:00,66.0,66.0,65.93,65.98,743.0,58.2455,58.2455,58.1837,58.2279,743.0
2020-11-17 13:10:00,65.98,66.04,65.98,66.04,900.0,58.2279,58.2808,58.2279,58.2808,900.0
2020-11-17 13:20:00,66.1,66.23,66.04,66.23,1400.0,58.3338,58.4485,58.2808,58.4485,1400.0
2020-11-17 13:30:00,66.38,66.38,66.29,66.29,700.0,58.5809,58.5809,58.5014,58.5014,700.0
2020-11-17 13:40:00,66.22,66.26,66.19,66.19,700.0,58.4397,58.475,58.4132,58.4132,700.0
2020-11-17 13:50:00,66.17,66.2,66.06,66.19,900.0,58.3955,58.422,58.2985,58.4132,900.0
2020-11-17 14:00:00,66.43,66.47,66.35,66.36,1600.0,58.625,58.6603,58.5544,58.5632,1600.0
2020-11-17 14:10:00,66.44,66.46,66.38,66.4,1400.0,58.6338,58.6515,58.5809,58.5985,1400.0
2020-11-17 14:20:00,66.38,66.38,66.24,66.27,300.0,58.5809,58.5809,58.4573,58.4838,300.0
2020-11-17 14:30:00,66.28,66.34,66.21,66.34,909.0,58.4926,58.5456,58.4308,58.5456,909.0
2020-11-17 14:40:00,66.33,66.65,66.29,66.61,1487.0,58.5367,58.8191,58.5014,58.7838,1487.0
2020-11-17 14:50:00,66.58,66.58,66.36,66.36,500.0,58.7574,58.7574,58.5632,58.5632,500.0
2020-11-17 15:00:00,66.38,66.38,66.25,66.25,400.0,58.5809,58.5809,58.4661,58.4661,400.0
2020-11-17 15:10:00,66.15,66.15,66.02,66.07,1300.0,58.3779,58.3779,58.2632,58.3073,1300.0
2020-11-17 15:20:00,66.04,66.14,66.0,66.01,1600.0,58.2808,58.3691,58.2455,58.2543,1600.0
2020-11-17 15:30:00,66.02,66.16,66.02,66.14,2000.0,58.2632,58.3867,58.2632,58.3691,2000.0
2020-11-17 15:40:00,66.2,66.2,65.94,65.98,11462.0,58.422,58.422,58.1926,58.2279,11462.0
2020-11-17 15:50:00,65.97,66.0,65.88,65.94,16632.0,58.219,58.2455,58.1396,58.1926,16632.0
2020-11-18 09:30:00,65.76,65.76,65.08,65.45,5889.0,58.0337,58.0337,57.4336,57.7601,5889.0
2020-11-18 09:40:00,65.72,66.1,65.72,66.05,1374.0,57.9984,58.3338,57.9984,58.2896,1374.0
2020-11-18 09:50:00,66.18,66.36,66.17,66.25,1600.0,58.4044,58.5632,58.3955,58.4661,1600.0
2020-11-18 10:00:00,66.51,66.63,66.25,66.48,22931.0,58.6956,58.8015,58.4661,58.6691,22931.0
2020-11-18 10:10:00,66.57,66.66,66.43,66.57,2200.0,58.7485,58.828,58.625,58.7485,2200.0
2020-11-18 10:20:00,66.37,66.88,66.36,66.58,2100.0,58.572,59.0221,58.5632,58.7574,2100.0
2020-11-18 10:30:00,66.51,66.64,66.41,66.53,2300.0,58.6956,58.8103,58.6073,58.7132,2300.0
2020-11-18 10:40:00,66.47,66.52,66.34,66.42,2000.0,58.6603,58.7044,58.5456,58.6162,2000.0
2020-11-18 10:50:00,66.45,66.45,65.97,65.98,2900.0,58.6426,58.6426,58.219,58.2279,2900.0
2020-11-18 11:00:00,65.99,66.35,65.96,66.29,1000.0,58.2367,58.5544,58.2102,58.5014,1000.0
2020-11-18 11:10:00,66.29,66.37,66.2,66.25,785.0,58.5014,58.572,58.422,58.4661,785.0
2020-11-18 11:20:00,66.26,66.54,66.26,66.5,2744.0,58.475,58.7221,58.475,58.6868,2744.0
2020-11-18 11:30:00,66.5,66.5,66.32,66.42,1832.0,58.6868,58.6868,58.5279,58.6162,1832.0
2020-11-18 11:40:00,66.36,66.37,66.25,66.27,900.0,58.5632,58.572,58.4661,58.4838,900.0
2020-11-18 11:50:00,66.21,66.23,66.0,66.08,2200.0,58.4308,58.4485,58.2455,58.3161,2200.0
2020-11-18 12:00:00,66.13,66.13,66.05,66.08,2620.0,58.3602,58.3602,58.2896,58.3161,2620.0
2020-11-18 12:10:00,66.09,66.11,65.84,65.84,3000.0,58.3249,58.3426,58.1043,58.1043,3000.0
2020-11-18 12:20:00,65.87,65.87,65.59,65.59,855.0,58.1308,58.1308,57.8837,57.8837,855.0
2020-11-18 12:30:00,65.58,65.65,65.48,65.55,917.0,57.8749,57.9366,57.7866,57.8484,917.0
2020-11-18 12:40:00,65.53,65.53,65.34,65.36,1237.0,57.8307,57.8307,57.6631,57.6807,1237.0
2020-11-18 12:50:00,65.45,65.46,65.45,65.46,212.0,57.7601,57.769,57.7601,57.769,212.0
2020-11-18 13:00:00,65.36,65.5,65.34,65.5,631.0,57.6807,57.8043,57.6631,57.8043,631.0
2020-11-18 13:10:00,65.52,65.53,65.44,65.44,1100.0,57.8219,57.8307,57.7513,57.7513,1100.0
2020-11-18 13:20:00,65.5,65.56,65.5,65.56,1400.0,57.8043,57.8572,57.8043,57.8572,1400.0
2020-11-18 13:30:00,65.48,65.48,65.28,65.31,802.0,57.7866,57.7866,57.6101,57.6366,802.0
2020-11-18 13:40:00,65.31,65.31,65.03,65.03,700.0,57.6366,57.6366,57.3895,57.3895,700.0
2020-11-18 13:50:00,65.03,65.06,64.82,64.87,3910.0,57.3895,57.416,57.2042,57.2483,3910.0
2020-11-18 14:00:00,65.04,65.17,64.93,64.93,1885.0,57.3983,57.513,57.3012,57.3012,1885.0
2020-11-18 14:10:00,64.86,64.86,64.65,64.67,4470.0,57.2395,57.2395,57.0541,57.0718,4470.0
2020-11-18 14:20:00,64.52,64.54,64.35,64.43,1400.0,56.9394,56.9571,56.7894,56.86,1400.0
2020-11-18 14:30:00,64.36,64.6,64.34,64.6,1700.0,56.7982,57.01,56.7806,57.01,1700.0
2020-11-18 14:40:00,64.65,64.73,64.65,64.69,1800.0,57.0541,57.1247,57.0541,57.0894,1800.0
2020-11-18 14:50:00,64.75,64.83,64.71,64.71,1051.0,57.1424,57.213,57.1071,57.1071,1051.0
2020-11-18 15:00:00,64.45,64.53,64.45,64.52,1000.0,56.8776,56.9482,56.8776,56.9394,1000.0
2020-11-18 15:10:00,64.64,64.75,64.55,64.64,2700.0,57.0453,57.1424,56.9659,57.0453,2700.0
2020-11-18 15:20:00,64.62,64.62,64.27,64.29,1477.0,57.0277,57.0277,56.7188,56.7364,1477.0
2020-11-18 15:30:00,64.31,64.38,64.12,64.21,3969.0,56.7541,56.8159,56.5864,56.6658,3969.0
2020-11-18 15:40:00,64.17,64.27,64.1,64.11,5663.0,56.6305,56.7188,56.5688,56.5776,5663.0
2020-11-18 15:50:00,64.19,64.19,63.81,63.81,16625.0,56.6482,56.6482,56.3128,56.3128,16625.0
2020-11-19 09:30:00,63.43,64.11,62.53,64.07,4383.0,55.9775,56.5776,55.1832,56.5423,4383.0
2020-11-19 09:40:00,64.1,64.28,63.77,64.28,1500.0,56.5688,56.7276,56.2775,56.7276,1500.0
2020-11-19 09:50:00,64.14,64.42,64.07,64.19,1200.0,56.6041,56.8512,56.5423,56.6482,1200.0
2020-11-19 10:00:00,64.2,64.57,63.96,64.34,18079.0,56.657,56.9835,56.4452,56.7806,18079.0
2020-11-19 10:10:00,64.35,64.37,64.07,64.12,12978.0,56.7894,56.807,56.5423,56.5864,12978.0
2020-11-19 10:20:00,64.24,64.54,64.2,64.2,14919.0,56.6923,56.9571,56.657,56.657,14919.0
2020-11-19 10:30:00,64.25,64.6,64.25,64.6,6000.0,56.7011,57.01,56.7011,57.01,6000.0
2020-11-19 10:40:00,64.55,65.11,64.55,65.11,3200.0,56.9659,57.4601,56.9659,57.4601,3200.0
2020-11-19 10:50:00,65.13,65.13,64.68,64.7,2000.0,57.4777,57.4777,57.0806,57.0983,2000.0
2020-11-19 11:00:00,64.65,64.88,64.65,64.83,3217.0,57.0541,57.2571,57.0541,57.213,3217.0
2020-11-19 11:10:00,64.69,64.9,64.67,64.85,2600.0,57.0894,57.2748,57.0718,57.2306,2600.0
2020-11-19 11:20:00,64.81,64.88,64.63,64.63,3075.0,57.1953,57.2571,57.0365,57.0365,3075.0
2020-11-19 11:30:00,64.64,64.75,64.49,64.65,1900.0,57.0453,57.1424,56.9129,57.0541,1900.0
2020-11-19 11:40:00,64.67,64.75,64.62,64.71,2500.0,57.0718,57.1424,57.0277,57.1071,2500.0
2020-11-19 11:50:00,64.77,64.86,64.68,64.84,2300.0,57.16,57.2395,57.0806,57.2218,2300.0
2020-11-19 12:00:00,64.83,64.86,64.71,64.72,4200.0,57.213,57.2395,57.1071,57.1159,4200.0
2020-11-19 12:10:00,64.74,64.81,64.6,64.6,2100.0,57.1336,57.1953,57.01,57.01,2100.0
2020-11-19 12:20:00,64.55,64.68,64.52,64.66,1500.0,56.9659,57.0806,56.9394,57.063,1500.0
2020-11-19 12:30:00,64.64,64.74,64.63,64.74,1500.0,57.0453,57.1336,57.0365,57.1336,1500.0
2020-11-19 12:40:00,64.7,64.7,64.54,64.59,2600.0,57.0983,57.0983,56.9571,57.0012,2600.0
2020-11-19 12:50:00,64.55,64.68,64.51,64.68,1500.0,56.9659,57.0806,56.9306,57.0806,1500.0
2020-11-19 13:00:00,64.67,64.74,64.63,64.69,2100.0,57.0718,57.1336,57.0365,57.0894,2100.0
2020-11-19 13:10:00,64.72,64.76,64.68,64.71,2000.0,57.1159,57.1512,57.0806,57.1071,2000.0
2020-11-19 13:20:00,64.72,64.86,64.67,64.84,2300.0,57.1159,57.2395,57.0718,57.2218,2300.0
2020-11-19 13:30:00,64.81,64.81,64.68,64.68,1800.0,57.1953,57.1953,57.0806,57.0806,1800.0
2020-11-19 13:40:00,64.68,64.72,64.68,64.72,4400.0,57.0806,57.1159,57.0806,57.1159,4400.0
2020-11-19 13:50:00,64.67,64.72,64.67,64.72,1476.0,57.0718,57.1159,57.0718,57.1159,1476.0
2020-11-19 14:00:00,64.72,64.73,64.66,64.71,3516.0,57.1159,57.1247,57.063,57.1071,3516.0
2020-11-19 14:10:00,64.71,64.72,64.67,64.67,2210.0,57.1071,57.1159,57.0718,57.0718,2210.0
2020-11-19 14:20:00,64.69,64.77,64.69,64.74,3304.0,57.0894,57.16,57.0894,57.1336,3304.0
2020-11-19 14:30:00,64.79,65.1,64.79,65.09,1800.0,57.1777,57.4513,57.1777,57.4424,1800.0
2020-11-19 14:40:00,65.31,65.33,65.26,65.28,947.0,57.6366,57.6542,57.5925,57.6101,947.0
2020-11-19 14:50:00,65.22,65.22,65.02,65.07,2400.0,57.5572,57.5572,57.3807,57.4248,2400.0
2020-11-19 15:00:00,65.07,65.1,65.01,65.07,2299.0,57.4248,57.4513,57.3718,57.4248,2299.0
2020-11-19 15:10:00,65.06,65.32,65.06,65.17,2568.0,57.416,57.6454,57.416,57.513,2568.0
2020-11-19 15:20:00,65.14,65.2,64.87,64.9,3587.0,57.4866,57.5395,57.2483,57.2748,3587.0
2020-11-19 15:30:00,64.98,65.17,64.96,65.09,6572.0,57.3454,57.513,57.3277,57.4424,6572.0
2020-11-19 15:40:00,65.07,65.22,64.99,65.03,4990.0,57.4248,57.5572,57.3542,57.3895,4990.0
2020-11-19 15:50:00,65.1,65.25,65.03,65.2,9789.0,57.4513,57.5836,57.3895,57.5395,9789.0
2020-11-20 09:30:00,64.94,64.94,64.33,64.51,1000.0,57.3101,57.3101,56.7717,56.9306,1000.0
2020-11-20 09:40:00,64.44,64.47,64.13,64.21,1200.0,56.8688,56.8953,56.5952,56.6658,1200.0
2020-11-20 09:50:00,64.1,64.24,64.01,64.03,1300.0,56.5688,56.6923,56.4893,56.507,1300.0
2020-11-20 10:00:00,64.38,64.38,64.08,64.08,700.0,56.8159,56.8159,56.5511,56.5511,700.0
2020-11-20 10:10:00,64.29,64.29,63.75,63.75,900.0,56.7364,56.7364,56.2599,56.2599,900.0
2020-11-20 10:20:00,64.09,64.26,64.09,64.19,600.0,56.5599,56.71,56.5599,56.6482,600.0
2020-11-20 10:30:00,64.17,64.17,64.05,64.08,806.0,56.6305,56.6305,56.5246,56.5511,806.0
2020-11-20 10:40:00,64.0,64.0,63.72,63.76,934.0,56.4805,56.4805,56.2334,56.2687,934.0
2020-11-20 10:50:00,63.95,64.07,63.95,64.07,600.0,56.4364,56.5423,56.4364,56.5423,600.0
2020-11-20 11:00:00,64.23,64.42,64.2,64.42,1000.0,56.6835,56.8512,56.657,56.8512,1000.0
2020-11-20 11:10:00,64.33,64.33,64.11,64.12,5131.0,56.7717,56.7717,56.5776,56.5864,5131.0
2020-11-20 11:20:00,64.11,64.18,64.11,64.12,1018.0,56.5776,56.6394,56.5776,56.5864,1018.0
2020-11-20 11:30:00,64.11,64.2,64.0,64.18,1100.0,56.5776,56.657,56.4805,56.6394,1100.0
2020-11-20 11:40:00,64.17,64.22,64.17,64.22,300.0,56.6305,56.6747,56.6305,56.6747,300.0
2020-11-20 11:50:00,63.76,63.81,63.71,63.71,600.0,56.2687,56.3128,56.2246,56.2246,600.0
2020-11-20 12:00:00,63.89,63.96,63.87,63.87,514.0,56.3834,56.4452,56.3658,56.3658,514.0
2020-11-20 12:10:00,63.85,63.92,63.76,63.83,2100.0,56.3481,56.4099,56.2687,56.3305,2100.0
2020-11-20 12:20:00,63.81,63.95,63.8,63.92,1700.0,56.3128,56.4364,56.304,56.4099,1700.0
2020-11-20 12:30:00,63.96,64.0,63.96,64.0,314.0,56.4452,56.4805,56.4452,56.4805,314.0
2020-11-20 12:40:00,64.01,64.01,63.98,63.99,574.0,56.4893,56.4893,56.4628,56.4717,574.0
2020-11-20 12:50:00,63.91,63.99,63.85,63.99,857.0,56.4011,56.4717,56.3481,56.4717,857.0
2020-11-20 13:00:00,64.15,64.29,64.11,64.11,1000.0,56.6129,56.7364,56.5776,56.5776,1000.0
2020-11-20 13:10:00,64.21,64.25,64.21,64.25,544.0,56.6658,56.7011,56.6658,56.7011,544.0
2020-11-20 13:20:00,64.17,64.5,64.17,64.43,1474.0,56.6305,56.9218,56.6305,56.86,1474.0
2020-11-20 13:30:00,64.32,64.45,64.32,64.45,600.0,56.7629,56.8776,56.7629,56.8776,600.0
2020-11-20 13:40:00,64.36,64.4,64.34,64.4,2500.0,56.7982,56.8335,56.7806,56.8335,2500.0
2020-11-20 13:50:00,64.39,64.47,64.38,64.38,1100.0,56.8247,56.8953,56.8159,56.8159,1100.0
2020-11-20 14:00:00,64.37,64.4,64.28,64.28,600.0,56.807,56.8335,56.7276,56.7276,600.0
2020-11-20 14:10:00,64.3,64.3,64.17,64.17,700.0,56.7453,56.7453,56.6305,56.6305,700.0
2020-11-20 14:20:00,64.2,64.27,64.17,64.19,1400.0,56.657,56.7188,56.6305,56.6482,1400.0
2020-11-20 14:30:00,64.15,64.34,64.13,64.28,1850.0,56.6129,56.7806,56.5952,56.7276,1850.0
2020-11-20 14:40:00,64.23,64.23,64.14,64.15,2400.0,56.6835,56.6835,56.6041,56.6129,2400.0
2020-11-20 14:50:00,64.25,64.28,64.15,64.25,3687.0,56.7011,56.7276,56.6129,56.7011,3687.0
2020-11-20 15:00:00,64.31,64.31,64.13,64.13,3700.0,56.7541,56.7541,56.5952,56.5952,3700.0
2020-11-20 15:10:00,64.12,64.18,63.95,64.03,1300.0,56.5864,56.6394,56.4364,56.507,1300.0
2020-11-20 15:20:00,64.11,64.23,64.07,64.15,2122.0,56.5776,56.6835,56.5423,56.6129,2122.0
2020-11-20 15:30:00,64.14,64.47,64.07,64.44,4802.0,56.6041,56.8953,56.5423,56.8688,4802.0
2020-11-20 15:40:00,64.43,64.72,64.42,64.71,4874.0,56.86,57.1159,56.8512,57.1071,4874.0
2020-11-20 15:50:00,64.69,64.73,64.35,64.56,9545.0,57.0894,57.1247,56.7894,56.9747,9545.0
2020-11-23 09:30:00,65.07,65.07,64.52,64.52,500.0,57.4248,57.4248,56.9394,56.9394,500.0
2020-11-23 09:40:00,65.07,65.07,64.88,64.94,600.0,57.4248,57.4248,57.2571,57.3101,600.0
2020-11-23 09:50:00,65.0,65.02,64.7,64.81,1576.0,57.363,57.3807,57.0983,57.1953,1576.0
2020-11-23 10:00:00,64.77,65.06,64.77,65.06,400.0,57.16,57.416,57.16,57.416,400.0
2020-11-23 10:10:00,64.95,65.07,64.83,65.07,1000.0,57.3189,57.4248,57.213,57.4248,1000.0
2020-11-23 10:20:00,65.12,65.38,65.08,65.08,1400.0,57.4689,57.6984,57.4336,57.4336,1400.0
2020-11-23 10:30:00,65.23,65.4,65.22,65.4,508.0,57.566,57.716,57.5572,57.716,508.0
2020-11-23 10:40:00,65.43,65.6,65.43,65.6,900.0,57.7425,57.8925,57.7425,57.8925,900.0
2020-11-23 10:50:00,65.74,65.77,65.65,65.77,300.0,58.0161,58.0425,57.9366,58.0425,300.0
2020-11-23 11:00:00,65.78,65.8,65.56,65.56,1000.0,58.0514,58.069,57.8572,57.8572,1000.0
2020-11-23 11:10:00,65.48,65.52,65.29,65.29,900.0,57.7866,57.8219,57.6189,57.6189,900.0
2020-11-23 11:20:00,65.29,65.44,65.29,65.37,996.0,57.6189,57.7513,57.6189,57.6895,996.0
2020-11-23 11:30:00,65.24,65.29,65.24,65.29,247.0,57.5748,57.6189,57.5748,57.6189,247.0
2020-11-23 11:40:00,65.17,65.19,65.16,65.16,400.0,57.513,57.5307,57.5042,57.5042,400.0
2020-11-23 11:50:00,65.25,65.28,65.19,65.28,2400.0,57.5836,57.6101,57.5307,57.6101,2400.0
2020-11-23 12:00:00,65.18,65.21,65.12,65.17,31019.0,57.5219,57.5483,57.4689,57.513,31019.0
2020-11-23 12:10:00,65.24,65.25,65.15,65.25,1606.0,57.5748,57.5836,57.4954,57.5836,1606.0
2020-11-23 12:20:00,65.28,65.31,65.23,65.23,4925.0,57.6101,57.6366,57.566,57.566,4925.0
2020-11-23 12:30:00,65.15,65.26,65.08,65.26,1300.0,57.4954,57.5925,57.4336,57.5925,1300.0
2020-11-23 12:40:00,65.1,65.23,65.1,65.11,800.0,57.4513,57.566,57.4513,57.4601,800.0
2020-11-23 12:50:00,65.09,65.09,64.85,64.88,1715.0,57.4424,57.4424,57.2306,57.2571,1715.0
2020-11-23 13:00:00,64.92,65.03,64.92,64.97,800.0,57.2924,57.3895,57.2924,57.3365,800.0
2020-11-23 13:10:00,65.01,65.05,64.99,64.99,600.0,57.3718,57.4071,57.3542,57.3542,600.0
2020-11-23 13:20:00,65.09,65.09,65.05,65.07,400.0,57.4424,57.4424,57.4071,57.4248,400.0
2020-11-23 13:30:00,64.91,65.06,64.82,65.06,800.0,57.2836,57.416,57.2042,57.416,800.0
2020-11-23 13:40:00,65.12,65.12,64.96,64.96,1520.0,57.4689,57.4689,57.3277,57.3277,1520.0
2020-11-23 13:50:00,64.85,65.0,64.82,64.97,6587.0,57.2306,57.363,57.2042,57.3365,6587.0
2020-11-23 14:00:00,65.1,65.1,64.84,64.84,1800.0,57.4513,57.4513,57.2218,57.2218,1800.0
2020-11-23 14:10:00,64.72,64.72,64.62,64.65,1900.0,57.1159,57.1159,57.0277,57.0541,1900.0
2020-11-23 14:20:00,64.6,64.6,64.51,64.53,2000.0,57.01,57.01,56.9306,56.9482,2000.0
2020-11-23 14:30:00,64.53,64.76,64.53,64.76,2300.0,56.9482,57.1512,56.9482,57.1512,2300.0
2020-11-23 14:40:00,64.79,64.92,64.78,64.92,54175.0,57.1777,57.2924,57.1689,57.2924,54175.0
2020-11-23 14:50:00,64.88,65.0,64.88,64.96,6091.0,57.2571,57.363,57.2571,57.3277,6091.0
2020-11-23 15:00:00,65.1,65.13,64.96,64.96,5227.0,57.4513,57.4777,57.3277,57.3277,5227.0
2020-11-23 15:10:00,64.9,64.9,64.32,64.32,3680.0,57.2748,57.2748,56.7629,56.7629,3680.0
2020-11-23 15:20:00,64.3,64.3,64.16,64.16,4140.0,56.7453,56.7453,56.6217,56.6217,4140.0
2020-11-23 15:30:00,64.1,64.1,63.83,63.83,2440.0,56.5688,56.5688,56.3305,56.3305,2440.0
2020-11-23 15:40:00,63.83,63.86,63.63,63.63,5170.0,56.3305,56.3569,56.154,56.154,5170.0
2020-11-23 15:50:00,63.59,63.63,63.43,63.61,5700.0,56.1187,56.154,55.9775,56.1363,5700.0
2020-11-24 09:30:00,65.0,65.28,64.79,64.81,1100.0,57.363,57.6101,57.1777,57.1953,1100.0
2020-11-24 09:40:00,65.13,65.28,64.81,65.14,5120.0,57.4777,57.6101,57.1953,57.4866,5120.0
2020-11-24 09:50:00,65.19,65.35,65.12,65.22,3417.0,57.5307,57.6719,57.4689,57.5572,3417.0
2020-11-24 10:00:00,65.22,65.55,65.12,65.54,2200.0,57.5572,57.8484,57.4689,57.8396,2200.0
2020-11-24 10:10:00,65.51,65.71,65.39,65.63,1900.0,57.8131,57.9896,57.7072,57.919,1900.0
2020-11-24 10:20:00,65.57,65.77,65.57,65.77,3836.0,57.866,58.0425,57.866,58.0425,3836.0
2020-11-24 10:30:00,65.62,65.63,65.62,65.63,600.0,57.9102,57.919,57.9102,57.919,600.0
2020-11-24 10:40:00,65.42,65.42,65.25,65.25,3904.0,57.7337,57.7337,57.5836,57.5836,3904.0
2020-11-24 10:50:00,65.64,65.72,65.63,65.67,22294.0,57.9278,57.9984,57.919,57.9543,22294.0
2020-11-24 11:00:00,65.68,65.95,65.39,65.47,94592.0,57.9631,58.2014,57.7072,57.7778,94592.0
2020-11-24 11:10:00,65.49,65.6,65.4,65.4,2889.0,57.7954,57.8925,57.716,57.716,2889.0
2020-11-24 11:20:00,65.41,65.53,65.41,65.46,8236.0,57.7248,57.8307,57.7248,57.769,8236.0
2020-11-24 11:30:00,65.53,65.91,65.44,65.72,6628.0,57.8307,58.1661,57.7513,57.9984,6628.0
2020-11-24 11:40:00,65.71,65.71,65.34,65.53,4265.0,57.9896,57.9896,57.6631,57.8307,4265.0
2020-11-24 11:50:00,65.58,65.69,65.57,65.59,1805.0,57.8749,57.9719,57.866,57.8837,1805.0
2020-11-24 12:00:00,65.68,65.69,65.5,65.57,11147.0,57.9631,57.9719,57.8043,57.866,11147.0
2020-11-24 12:10:00,65.6,65.7,65.58,65.65,5100.0,57.8925,57.9808,57.8749,57.9366,5100.0
2020-11-24 12:20:00,65.71,65.71,65.49,65.49,6534.0,57.9896,57.9896,57.7954,57.7954,6534.0
2020-11-24 12:30:00,65.5,65.52,65.37,65.4,13833.0,57.8043,57.8219,57.6895,57.716,13833.0
2020-11-24 12:40:00,65.47,65.52,65.3,65.3,5860.0,57.7778,57.8219,57.6278,57.6278,5860.0
2020-11-24 12:50:00,65.3,65.36,65.26,65.29,2225.0,57.6278,57.6807,57.5925,57.6189,2225.0
2020-11-24 13:00:00,65.32,65.39,65.32,65.38,2300.0,57.6454,57.7072,57.6454,57.6984,2300.0
2020-11-24 13:10:00,65.43,65.45,65.39,65.45,23076.0,57.7425,57.7601,57.7072,57.7601,23076.0
2020-11-24 13:20:00,65.44,65.44,65.28,65.28,6317.0,57.7513,57.7513,57.6101,57.6101,6317.0
2020-11-24 13:30:00,65.29,65.34,65.27,65.27,4250.0,57.6189,57.6631,57.6013,57.6013,4250.0
2020-11-24 13:40:00,65.28,65.54,65.21,65.21,7991.0,57.6101,57.8396,57.5483,57.5483,7991.0
2020-11-24 13:50:00,65.19,65.22,65.18,65.2,1077.0,57.5307,57.5572,57.5219,57.5395,1077.0
2020-11-24 14:00:00,65.2,65.36,65.18,65.28,2300.0,57.5395,57.6807,57.5219,57.6101,2300.0
2020-11-24 14:10:00,65.29,65.36,65.15,65.19,2325.0,57.6189,57.6807,57.4954,57.5307,2325.0
2020-11-24 14:20:00,65.16,65.18,65.05,65.18,1528.0,57.5042,57.5219,57.4071,57.5219,1528.0
2020-11-24 14:30:00,65.12,65.48,65.12,65.47,9300.0,57.4689,57.7866,57.4689,57.7778,9300.0
2020-11-24 14:40:00,65.43,65.44,65.32,65.36,600.0,57.7425,57.7513,57.6454,57.6807,600.0
2020-11-24 14:50:00,65.36,65.36,65.09,65.16,1500.0,57.6807,57.6807,57.4424,57.5042,1500.0
2020-11-24 15:00:00,65.22,65.29,65.17,65.29,2100.0,57.5572,57.6189,57.513,57.6189,2100.0
2020-11-24 15:10:00,65.27,65.42,65.27,65.33,2100.0,57.6013,57.7337,57.6013,57.6542,2100.0
2020-11-24 15:20:00,65.37,65.56,65.37,65.55,7592.0,57.6895,57.8572,57.6895,57.8484,7592.0
2020-11-24 15:30:00,65.55,65.57,65.36,65.45,2778.0,57.8484,57.866,57.6807,57.7601,2778.0
2020-11-24 15:40:00,65.31,65.45,65.23,65.42,4724.0,57.6366,57.7601,57.566,57.7337,4724.0
2020-11-24 15:50:00,65.38,65.5,65.26,65.47,17641.0,57.6984,57.8043,57.5925,57.7778,17641.0
2020-11-25 09:30:00,64.78,65.09,64.65,64.99,2318.0,57.1689,57.4424,57.0541,57.3542,2318.0
2020-11-25 09:40:00,65.12,65.2,64.97,65.05,900.0,57.4689,57.5395,57.3365,57.4071,900.0
2020-11-25 09:50:00,65.0,65.12,65.0,65.12,300.0,57.363,57.4689,57.363,57.4689,300.0
2020-11-25 10:00:00,65.04,65.17,64.92,65.16,1505.0,57.3983,57.513,57.2924,57.5042,1505.0
2020-11-25 10:10:00,65.15,65.28,65.15,65.28,700.0,57.4954,57.6101,57.4954,57.6101,700.0
2020-11-25 10:20:00,65.44,65.44,65.26,65.35,8684.0,57.7513,57.7513,57.5925,57.6719,8684.0
2020-11-25 10:30:00,65.38,65.47,65.07,65.08,1447.0,57.6984,57.7778,57.4248,57.4336,1447.0
2020-11-25 10:40:00,64.93,64.95,64.71,64.71,949.0,57.3012,57.3189,57.1071,57.1071,949.0
2020-11-25 10:50:00,64.62,64.73,64.58,64.59,2682.0,57.0277,57.1247,56.9924,57.0012,2682.0
2020-11-25 11:00:00,64.69,64.74,64.49,64.74,2769.0,57.0894,57.1336,56.9129,57.1336,2769.0
2020-11-25 11:10:00,64.75,64.75,64.63,64.74,1700.0,57.1424,57.1424,57.0365,57.1336,1700.0
2020-11-25 11:20:00,64.81,64.81,64.61,64.79,1300.0,57.1953,57.1953,57.0188,57.1777,1300.0
2020-11-25 11:30:00,64.89,64.89,64.89,64.89,100.0,57.2659,57.2659,57.2659,57.2659,100.0
2020-11-25 11:40:00,65.01,65.16,65.01,65.16,300.0,57.3718,57.5042,57.3718,57.5042,300.0
2020-11-25 11:50:00,65.23,65.55,65.23,65.54,846.0,57.566,57.8484,57.566,57.8396,846.0
2020-11-25 12:00:00,65.49,65.5,65.27,65.29,17743.0,57.7954,57.8043,57.6013,57.6189,17743.0
2020-11-25 12:10:00,65.39,65.39,65.17,65.17,648.0,57.7072,57.7072,57.513,57.513,648.0
2020-11-25 12:20:00,65.21,65.21,64.97,64.97,800.0,57.5483,57.5483,57.3365,57.3365,800.0
2020-11-25 12:30:00,64.95,65.01,64.95,65.01,700.0,57.3189,57.3718,57.3189,57.3718,700.0
2020-11-25 12:40:00,65.01,65.01,65.01,65.01,0.0,57.3718,57.3718,57.3718,57.3718,0.0
2020-11-25 12:50:00,65.17,65.18,65.13,65.18,700.0,57.513,57.5219,57.4777,57.5219,700.0
2020-11-25 13:00:00,65.25,65.25,65.01,65.01,400.0,57.5836,57.5836,57.3718,57.3718,400.0
2020-11-25 13:10:00,65.02,65.04,64.96,65.01,1400.0,57.3807,57.3983,57.3277,57.3718,1400.0
2020-11-25 13:20:00,65.07,65.21,65.07,65.21,600.0,57.4248,57.5483,57.4248,57.5483,600.0
2020-11-25 13:30:00,65.27,65.33,65.27,65.27,900.0,57.6013,57.6542,57.6013,57.6013,900.0
2020-11-25 13:40:00,65.22,65.22,65.02,65.11,694.0,57.5572,57.5572,57.3807,57.4601,694.0
2020-11-25 13:50:00,65.12,65.17,65.1,65.16,500.0,57.4689,57.513,57.4513,57.5042,500.0
2020-11-25 14:00:00,65.17,65.28,65.04,65.17,1400.0,57.513,57.6101,57.3983,57.513,1400.0
2020-11-25 14:10:00,65.12,65.18,65.08,65.18,639.0,57.4689,57.5219,57.4336,57.5219,639.0
2020-11-25 14:20:00,65.13,65.26,65.12,65.26,1200.0,57.4777,57.5925,57.4689,57.5925,1200.0
2020-11-25 14:30:00,65.22,65.22,65.14,65.18,600.0,57.5572,57.5572,57.4866,57.5219,600.0
2020-11-25 14:40:00,65.21,65.21,65.16,65.21,300.0,57.5483,57.5483,57.5042,57.5483,300.0
2020-11-25 14:50:00,65.21,65.26,65.15,65.18,2600.0,57.5483,57.5925,57.4954,57.5219,2600.0
2020-11-25 15:00:00,65.12,65.19,65.12,65.19,700.0,57.4689,57.5307,57.4689,57.5307,700.0
2020-11-25 15:10:00,65.21,65.21,65.17,65.18,1000.0,57.5483,57.5483,57.513,57.5219,1000.0
2020-11-25 15:20:00,65.13,65.17,65.12,65.17,800.0,57.4777,57.513,57.4689,57.513,800.0
2020-11-25 15:30:00,65.1,65.12,65.02,65.02,2700.0,57.4513,57.4689,57.3807,57.3807,2700.0
2020-11-25 15:40:00,65.06,65.17,65.05,65.11,1100.0,57.416,57.513,57.4071,57.4601,1100.0
2020-11-25 15:50:00,65.11,65.29,65.04,65.29,3144.0,57.4601,57.6189,57.3983,57.6189,3144.0
2020-11-27 09:30:00,65.26,65.26,64.01,64.57,1400.0,57.5925,57.5925,56.4893,56.9835,1400.0
2020-11-27 09:40:00,64.68,64.8,64.42,64.49,2670.0,57.0806,57.1865,56.8512,56.9129,2670.0
2020-11-27 09:50:00,64.76,64.76,64.49,64.58,1620.0,57.1512,57.1512,56.9129,56.9924,1620.0
2020-11-27 10:00:00,64.31,64.69,64.31,64.42,1333.0,56.7541,57.0894,56.7541,56.8512,1333.0
2020-11-27 10:10:00,64.3,64.37,64.19,64.19,800.0,56.7453,56.807,56.6482,56.6482,800.0
2020-11-27 10:20:00,64.26,64.26,64.04,64.17,1700.0,56.71,56.71,56.5158,56.6305,1700.0
2020-11-27 10:30:00,64.07,64.19,64.02,64.08,1200.0,56.5423,56.6482,56.4981,56.5511,1200.0
2020-11-27 10:40:00,64.06,64.27,64.06,64.27,3224.0,56.5335,56.7188,56.5335,56.7188,3224.0
2020-11-27 10:50:00,64.35,64.4,64.28,64.36,2017.0,56.7894,56.8335,56.7276,56.7982,2017.0
2020-11-27 11:00:00,64.32,64.47,64.21,64.35,1646.0,56.7629,56.8953,56.6658,56.7894,1646.0
2020-11-27 11:10:00,64.38,64.54,64.36,64.48,1500.0,56.8159,56.9571,56.7982,56.9041,1500.0
2020-11-27 11:20:00,64.59,64.6,64.45,64.46,900.0,57.0012,57.01,56.8776,56.8865,900.0
2020-11-27 11:30:00,64.49,64.5,64.28,64.5,4447.0,56.9129,56.9218,56.7276,56.9218,4447.0
2020-11-27 11:40:00,64.57,64.91,64.57,64.87,1521.0,56.9835,57.2836,56.9835,57.2483,1521.0
2020-11-27 11:50:00,64.86,64.9,64.75,64.78,1631.0,57.2395,57.2748,57.1424,57.1689,1631.0
2020-11-27 12:00:00,64.66,64.66,64.56,64.61,600.0,57.063,57.063,56.9747,57.0188,600.0
2020-11-27 12:10:00,64.64,64.65,64.48,64.51,800.0,57.0453,57.0541,56.9041,56.9306,800.0
2020-11-27 12:20:00,64.54,64.54,64.18,64.18,1645.0,56.9571,56.9571,56.6394,56.6394,1645.0
2020-11-27 12:30:00,64.17,64.31,64.07,64.21,2922.0,56.6305,56.7541,56.5423,56.6658,2922.0
2020-11-27 12:40:00,64.3,64.33,64.21,64.32,1700.0,56.7453,56.7717,56.6658,56.7629,1700.0
2020-11-27 12:50:00,64.26,64.55,64.25,64.55,3883.0,56.71,56.9659,56.7011,56.9659,3883.0
2020-11-30 09:30:00,64.68,64.83,64.51,64.54,2500.0,57.0806,57.213,56.9306,56.9571,2500.0
2020-11-30 09:40:00,64.66,64.86,64.65,64.65,500.0,57.063,57.2395,57.0541,57.0541,500.0
2020-11-30 09:50:00,64.64,64.66,64.36,64.66,1000.0,57.0453,57.063,56.7982,57.063,1000.0
2020-11-30 10:00:00,64.31,64.54,64.28,64.54,1533.0,56.7541,56.9571,56.7276,56.9571,1533.0
2020-11-30 10:10:00,64.49,64.73,63.6,63.62,4810.0,56.9129,57.1247,56.1275,56.1451,4810.0
2020-11-30 10:20:00,63.69,63.75,63.36,63.59,2834.0,56.2069,56.2599,55.9157,56.1187,2834.0
2020-11-30 10:30:00,63.75,63.75,63.47,63.51,2817.0,56.2599,56.2599,56.0128,56.0481,2817.0
2020-11-30 10:40:00,63.49,63.92,63.46,63.89,3720.0,56.0304,56.4099,56.0039,56.3834,3720.0
2020-11-30 10:50:00,64.07,64.17,63.89,64.17,2199.0,56.5423,56.6305,56.3834,56.6305,2199.0
2020-11-30 11:00:00,64.23,64.23,64.11,64.17,1498.0,56.6835,56.6835,56.5776,56.6305,1498.0
2020-11-30 11:10:00,64.25,64.25,63.76,63.77,2011.0,56.7011,56.7011,56.2687,56.2775,2011.0
2020-11-30 11:20:00,63.77,63.77,63.63,63.7,3152.0,56.2775,56.2775,56.154,56.2157,3152.0
2020-11-30 11:30:00,63.82,63.9,63.7,63.8,1826.0,56.3216,56.3922,56.2157,56.304,1826.0
2020-11-30 11:40:00,63.75,63.8,63.65,63.74,6543.0,56.2599,56.304,56.1716,56.251,6543.0
2020-11-30 11:50:00,63.76,63.9,63.72,63.9,1400.0,56.2687,56.3922,56.2334,56.3922,1400.0
2020-11-30 12:00:00,63.75,63.86,63.74,63.86,900.0,56.2599,56.3569,56.251,56.3569,900.0
2020-11-30 12:10:00,63.9,64.1,63.9,64.06,2575.0,56.3922,56.5688,56.3922,56.5335,2575.0
2020-11-30 12:20:00,64.01,64.17,64.01,64.12,1619.0,56.4893,56.6305,56.4893,56.5864,1619.0
2020-11-30 12:30:00,64.07,64.12,64.04,64.09,1917.0,56.5423,56.5864,56.5158,56.5599,1917.0
2020-11-30 12:40:00,64.07,64.12,63.95,63.99,3508.0,56.5423,56.5864,56.4364,56.4717,3508.0
2020-11-30 12:50:00,63.97,64.0,63.87,63.98,3523.0,56.454,56.4805,56.3658,56.4628,3523.0
2020-11-30 13:00:00,63.94,63.97,63.9,63.94,1700.0,56.4275,56.454,56.3922,56.4275,1700.0
2020-11-30 13:10:00,63.95,64.3,63.95,64.27,3764.0,56.4364,56.7453,56.4364,56.7188,3764.0
2020-11-30 13:20:00,64.2,64.2,64.05,64.06,800.0,56.657,56.657,56.5246,56.5335,800.0
2020-11-30 13:30:00,64.08,64.08,63.69,63.69,1800.0,56.5511,56.5511,56.2069,56.2069,1800.0
2020-11-30 13:40:00,63.74,63.75,63.45,63.52,2600.0,56.251,56.2599,55.9951,56.0569,2600.0
2020-11-30 13:50:00,63.56,63.71,63.56,63.65,1673.0,56.0922,56.2246,56.0922,56.1716,1673.0
2020-11-30 14:00:00,63.61,63.72,63.61,63.68,2100.0,56.1363,56.2334,56.1363,56.1981,2100.0
2020-11-30 14:10:00,63.7,63.78,63.69,63.78,2100.0,56.2157,56.2863,56.2069,56.2863,2100.0
2020-11-30 14:20:00,63.73,63.75,63.62,63.68,1200.0,56.2422,56.2599,56.1451,56.1981,1200.0
2020-11-30 14:30:00,63.74,63.8,63.68,63.68,1500.0,56.251,56.304,56.1981,56.1981,1500.0
2020-11-30 14:40:00,63.66,63.67,63.49,63.5,4400.0,56.1804,56.1893,56.0304,56.0392,4400.0
2020-11-30 14:50:00,63.51,63.78,63.45,63.78,4644.0,56.0481,56.2863,55.9951,56.2863,4644.0
2020-11-30 15:00:00,63.8,63.85,63.68,63.81,3380.0,56.304,56.3481,56.1981,56.3128,3380.0
2020-11-30 15:10:00,63.78,63.78,63.64,63.76,4200.0,56.2863,56.2863,56.1628,56.2687,4200.0
2020-11-30 15:20:00,63.72,63.86,63.56,63.58,4600.0,56.2334,56.3569,56.0922,56.1098,4600.0
2020-11-30 15:30:00,63.59,63.8,63.51,63.51,3845.0,56.1187,56.304,56.0481,56.0481,3845.0
2020-11-30 15:40:00,63.5,63.53,63.19,63.21,5300.0,56.0392,56.0657,55.7657,55.7833,5300.0
2020-11-30 15:50:00,63.21,63.4,62.97,62.98,28351.0,55.7833,55.951,55.5715,55.5803,28351.0
2020-12-01 09:30:00,63.87,64.33,63.72,63.89,2000.0,56.3658,56.7717,56.2334,56.3834,2000.0
2020-12-01 09:40:00,63.9,64.3,63.9,64.2,6419.0,56.3922,56.7453,56.3922,56.657,6419.0
2020-12-01 09:50:00,64.17,64.43,64.09,64.09,3378.0,56.6305,56.86,56.5599,56.5599,3378.0
2020-12-01 10:00:00,63.95,63.95,63.44,63.44,5630.0,56.4364,56.4364,55.9863,55.9863,5630.0
2020-12-01 10:10:00,63.29,63.51,63.28,63.51,2862.0,55.8539,56.0481,55.8451,56.0481,2862.0
2020-12-01 10:20:00,63.62,63.97,63.62,63.89,1207.0,56.1451,56.454,56.1451,56.3834,1207.0
2020-12-01 10:30:00,63.77,63.86,63.72,63.73,1321.0,56.2775,56.3569,56.2334,56.2422,1321.0
2020-12-01 10:40:00,63.68,63.77,63.51,63.77,3100.0,56.1981,56.2775,56.0481,56.2775,3100.0
2020-12-01 10:50:00,64.05,64.05,64.05,64.05,100.0,56.5246,56.5246,56.5246,56.5246,100.0
2020-12-01 11:00:00,64.21,64.32,63.98,64.12,1576.0,56.6658,56.7629,56.4628,56.5864,1576.0
2020-12-01 11:10:00,64.0,64.14,63.98,64.14,1089.0,56.4805,56.6041,56.4628,56.6041,1089.0
2020-12-01 11:20:00,64.09,64.09,64.09,64.09,195.0,56.5599,56.5599,56.5599,56.5599,195.0
2020-12-01 11:30:00,63.7,63.77,63.61,63.7,1740.0,56.2157,56.2775,56.1363,56.2157,1740.0
2020-12-01 11:40:00,63.79,63.79,63.55,63.55,900.0,56.2952,56.2952,56.0834,56.0834,900.0
2020-12-01 11:50:00,63.47,63.52,63.43,63.43,400.0,56.0128,56.0569,55.9775,55.9775,400.0
2020-12-01 12:00:00,63.46,63.53,63.46,63.48,1900.0,56.0039,56.0657,56.0039,56.0216,1900.0
2020-12-01 12:10:00,63.5,63.59,63.43,63.56,1500.0,56.0392,56.1187,55.9775,56.0922,1500.0
2020-12-01 12:20:00,63.57,63.62,63.53,63.62,1300.0,56.101,56.1451,56.0657,56.1451,1300.0
2020-12-01 12:30:00,63.7,63.7,63.55,63.57,2041.0,56.2157,56.2157,56.0834,56.101,2041.0
2020-12-01 12:40:00,63.67,63.67,63.61,63.61,200.0,56.1893,56.1893,56.1363,56.1363,200.0
2020-12-01 12:50:00,63.69,63.73,63.69,63.73,400.0,56.2069,56.2422,56.2069,56.2422,400.0
2020-12-01 13:00:00,63.67,63.7,63.61,63.7,13235.0,56.1893,56.2157,56.1363,56.2157,13235.0
2020-12-01 13:10:00,63.65,63.68,63.65,63.67,600.0,56.1716,56.1981,56.1716,56.1893,600.0
2020-12-01 13:20:00,63.69,63.75,63.68,63.75,2200.0,56.2069,56.2599,56.1981,56.2599,2200.0
2020-12-01 13:30:00,63.81,63.81,63.76,63.77,500.0,56.3128,56.3128,56.2687,56.2775,500.0
2020-12-01 13:40:00,63.75,63.81,63.64,63.64,2649.0,56.2599,56.3128,56.1628,56.1628,2649.0
2020-12-01 13:50:00,63.63,63.66,63.63,63.66,200.0,56.154,56.1804,56.154,56.1804,200.0
2020-12-01 14:00:00,63.68,63.69,63.65,63.69,700.0,56.1981,56.2069,56.1716,56.2069,700.0
2020-12-01 14:10:00,63.56,63.58,63.48,63.51,800.0,56.0922,56.1098,56.0216,56.0481,800.0
2020-12-01 14:20:00,63.48,63.52,63.42,63.47,900.0,56.0216,56.0569,55.9686,56.0128,900.0
2020-12-01 14:30:00,63.55,63.64,63.55,63.56,900.0,56.0834,56.1628,56.0834,56.0922,900.0
2020-12-01 14:40:00,63.57,63.65,63.57,63.61,1011.0,56.101,56.1716,56.101,56.1363,1011.0
2020-12-01 14:50:00,63.5,63.5,63.43,63.43,5839.0,56.0392,56.0392,55.9775,55.9775,5839.0
2020-12-01 15:00:00,63.35,63.35,63.3,63.3,8158.0,55.9069,55.9069,55.8627,55.8627,8158.0
2020-12-01 15:10:00,63.39,63.53,63.39,63.45,25393.0,55.9422,56.0657,55.9422,55.9951,25393.0
2020-12-01 15:20:00,63.45,63.74,63.45,63.65,3371.0,55.9951,56.251,55.9951,56.1716,3371.0
2020-12-01 15:30:00,63.7,63.72,63.55,63.55,16984.0,56.2157,56.2334,56.0834,56.0834,16984.0
2020-12-01 15:40:00,63.55,63.6,63.45,63.53,3053.0,56.0834,56.1275,55.9951,56.0657,3053.0
2020-12-01 15:50:00,63.54,63.64,63.44,63.51,11329.0,56.0745,56.1628,55.9863,56.0481,11329.0
2020-12-02 09:30:00,62.64,63.37,62.62,63.37,3239.0,55.2803,55.9245,55.2626,55.9245,3239.0
2020-12-02 09:40:00,63.32,63.56,63.19,63.45,1500.0,55.8804,56.0922,55.7657,55.9951,1500.0
2020-12-02 09:50:00,63.42,63.77,63.42,63.65,500.0,55.9686,56.2775,55.9686,56.1716,500.0
2020-12-02 10:00:00,63.59,63.6,63.28,63.28,1400.0,56.1187,56.1275,55.8451,55.8451,1400.0
2020-12-02 10:10:00,63.21,63.21,62.86,62.94,1050.0,55.7833,55.7833,55.4744,55.545,1050.0
2020-12-02 10:20:00,62.98,63.07,62.92,62.98,700.0,55.5803,55.6598,55.5274,55.5803,700.0
2020-12-02 10:30:00,63.08,63.13,63.02,63.02,634.0,55.6686,55.7127,55.6156,55.6156,634.0
2020-12-02 10:40:00,63.04,63.32,63.04,63.05,1103.0,55.6333,55.8804,55.6333,55.6421,1103.0
2020-12-02 10:50:00,62.9,62.93,62.9,62.93,200.0,55.5097,55.5362,55.5097,55.5362,200.0
2020-12-02 11:00:00,62.9,63.09,62.8,62.8,2102.0,55.5097,55.6774,55.4215,55.4215,2102.0
2020-12-02 11:10:00,62.86,62.91,62.77,62.8,3665.0,55.4744,55.5186,55.395,55.4215,3665.0
2020-12-02 11:20:00,62.84,62.89,62.82,62.87,700.0,55.4568,55.5009,55.4391,55.4833,700.0
2020-12-02 11:30:00,62.89,62.91,62.79,62.89,1400.0,55.5009,55.5186,55.4127,55.5009,1400.0
2020-12-02 11:40:00,62.85,62.88,62.73,62.85,3318.0,55.4656,55.4921,55.3597,55.4656,3318.0
2020-12-02 11:50:00,62.89,62.89,62.83,62.85,3328.0,55.5009,55.5009,55.448,55.4656,3328.0
2020-12-02 12:00:00,62.85,62.99,62.79,62.99,5520.0,55.4656,55.5892,55.4127,55.5892,5520.0
2020-12-02 12:10:00,62.95,63.01,62.94,63.01,6462.0,55.5539,55.6068,55.545,55.6068,6462.0
2020-12-02 12:20:00,63.01,63.01,62.93,62.94,3256.0,55.6068,55.6068,55.5362,55.545,3256.0
2020-12-02 12:30:00,62.99,63.0,62.98,62.99,4178.0,55.5892,55.598,55.5803,55.5892,4178.0
2020-12-02 12:40:00,63.0,63.31,63.0,63.15,2733.0,55.598,55.8716,55.598,55.7304,2733.0
2020-12-02 12:50:00,63.07,63.09,63.05,63.09,400.0,55.6598,55.6774,55.6421,55.6774,400.0
2020-12-02 13:00:00,63.09,63.09,63.05,63.06,900.0,55.6774,55.6774,55.6421,55.6509,900.0
2020-12-02 13:10:00,63.08,63.09,63.03,63.03,1397.0,55.6686,55.6774,55.6245,55.6245,1397.0
2020-12-02 13:20:00,63.04,63.14,63.0,63.0,1581.0,55.6333,55.7215,55.598,55.598,1581.0
2020-12-02 13:30:00,63.04,63.06,63.03,63.06,1666.0,55.6333,55.6509,55.6245,55.6509,1666.0
2020-12-02 13:40:00,63.11,63.13,63.11,63.13,200.0,55.6951,55.7127,55.6951,55.7127,200.0
2020-12-02 13:50:00,63.08,63.12,63.05,63.07,800.0,55.6686,55.7039,55.6421,55.6598,800.0
2020-12-02 14:00:00,63.07,63.07,62.89,62.92,700.0,55.6598,55.6598,55.5009,55.5274,700.0
2020-12-02 14:10:00,62.94,63.0,62.94,63.0,422.0,55.545,55.598,55.545,55.598,422.0
2020-12-02 14:20:00,63.09,63.1,63.03,63.03,400.0,55.6774,55.6862,55.6245,55.6245,400.0
2020-12-02 14:30:00,63.08,63.13,63.03,63.05,1800.0,55.6686,55.7127,55.6245,55.6421,1800.0
2020-12-02 14:40:00,63.04,63.04,62.99,63.0,800.0,55.6333,55.6333,55.5892,55.598,800.0
2020-12-02 14:50:00,62.96,62.96,62.88,62.88,1099.0,55.5627,55.5627,55.4921,55.4921,1099.0
2020-12-02 15:00:00,62.9,62.92,62.86,62.9,800.0,55.5097,55.5274,55.4744,55.5097,800.0
2020-12-02 15:10:00,62.9,62.91,62.83,62.83,1700.0,55.5097,55.5186,55.448,55.448,1700.0
2020-12-02 15:20:00,62.81,62.82,62.76,62.82,5546.0,55.4303,55.4391,55.3862,55.4391,5546.0
2020-12-02 15:30:00,62.86,62.88,62.79,62.79,4019.0,55.4744,55.4921,55.4127,55.4127,4019.0
2020-12-02 15:40:00,62.82,62.82,62.54,62.61,5156.0,55.4391,55.4391,55.192,55.2538,5156.0
2020-12-02 15:50:00,62.57,62.61,62.45,62.48,21154.0,55.2185,55.2538,55.1126,55.1391,21154.0
2020-12-03 09:30:00,62.07,62.55,62.07,62.55,1317.0,54.7773,55.2009,54.7773,55.2009,1317.0
2020-12-03 09:40:00,62.47,62.5,62.44,62.47,660.0,55.1303,55.1567,55.1038,55.1303,660.0
2020-12-03 09:50:00,62.65,62.68,62.56,62.57,1000.0,55.2891,55.3156,55.2097,55.2185,1000.0
2020-12-03 10:00:00,62.66,62.81,62.66,62.8,1118.0,55.2979,55.4303,55.2979,55.4215,1118.0
2020-12-03 10:10:00,62.78,62.89,62.78,62.83,690.0,55.4038,55.5009,55.4038,55.448,690.0
2020-12-03 10:20:00,62.81,62.85,62.72,62.76,984.0,55.4303,55.4656,55.3509,55.3862,984.0
2020-12-03 10:30:00,62.79,63.05,62.76,63.01,1996.0,55.4127,55.6421,55.3862,55.6068,1996.0
2020-12-03 10:40:00,62.87,62.91,62.87,62.91,300.0,55.4833,55.5186,55.4833,55.5186,300.0
2020-12-03 10:50:00,62.91,62.95,62.89,62.95,500.0,55.5186,55.5539,55.5009,55.5539,500.0
2020-12-03 11:00:00,63.0,63.05,62.95,62.95,3392.0,55.598,55.6421,55.5539,55.5539,3392.0
2020-12-03 11:10:00,62.94,63.07,62.94,63.07,1384.0,55.545,55.6598,55.545,55.6598,1384.0
2020-12-03 11:20:00,63.08,63.19,63.04,63.08,6255.0,55.6686,55.7657,55.6333,55.6686,6255.0
2020-12-03 11:30:00,63.07,63.26,62.99,63.22,1301.0,55.6598,55.8274,55.5892,55.7921,1301.0
2020-12-03 11:40:00,63.2,63.25,63.13,63.16,1000.0,55.7745,55.8186,55.7127,55.7392,1000.0
2020-12-03 11:50:00,63.28,63.28,63.2,63.23,600.0,55.8451,55.8451,55.7745,55.801,600.0
2020-12-03 12:00:00,63.23,63.27,63.2,63.2,1300.0,55.801,55.8363,55.7745,55.7745,1300.0
2020-12-03 12:10:00,63.22,63.28,63.15,63.28,900.0,55.7921,55.8451,55.7304,55.8451,900.0
2020-12-03 12:20:00,63.35,63.73,63.33,63.73,1300.0,55.9069,56.2422,55.8892,56.2422,1300.0
2020-12-03 12:30:00,63.72,63.83,63.63,63.78,900.0,56.2334,56.3305,56.154,56.2863,900.0
2020-12-03 12:40:00,63.73,63.73,63.71,63.72,600.0,56.2422,56.2422,56.2246,56.2334,600.0
2020-12-03 12:50:00,63.71,63.77,63.69,63.74,2580.0,56.2246,56.2775,56.2069,56.251,2580.0
2020-12-03 13:00:00,63.8,63.83,63.79,63.8,600.0,56.304,56.3305,56.2952,56.304,600.0
2020-12-03 13:10:00,63.76,63.78,63.72,63.78,400.0,56.2687,56.2863,56.2334,56.2863,400.0
2020-12-03 13:20:00,63.69,63.74,63.69,63.74,300.0,56.2069,56.251,56.2069,56.251,300.0
2020-12-03 13:30:00,63.78,63.78,63.6,63.6,1200.0,56.2863,56.2863,56.1275,56.1275,1200.0
2020-12-03 13:40:00,63.6,63.6,63.59,63.59,200.0,56.1275,56.1275,56.1187,56.1187,200.0
2020-12-03 13:50:00,63.66,63.67,63.45,63.54,3700.0,56.1804,56.1893,55.9951,56.0745,3700.0
2020-12-03 14:00:00,63.53,63.63,63.53,63.62,400.0,56.0657,56.154,56.0657,56.1451,400.0
2020-12-03 14:10:00,63.63,63.66,63.61,63.66,605.0,56.154,56.1804,56.1363,56.1804,605.0
2020-12-03 14:20:00,63.7,63.73,63.64,63.64,300.0,56.2157,56.2422,56.1628,56.1628,300.0
2020-12-03 14:30:00,63.71,63.71,63.65,63.65,900.0,56.2246,56.2246,56.1716,56.1716,900.0
2020-12-03 14:40:00,63.72,63.77,63.7,63.77,500.0,56.2334,56.2775,56.2157,56.2775,500.0
2020-12-03 14:50:00,63.76,63.78,63.73,63.78,1246.0,56.2687,56.2863,56.2422,56.2863,1246.0
2020-12-03 15:00:00,63.75,63.78,63.72,63.74,1000.0,56.2599,56.2863,56.2334,56.251,1000.0
2020-12-03 15:10:00,63.73,63.95,63.73,63.93,2504.0,56.2422,56.4364,56.2422,56.4187,2504.0
2020-12-03 15:20:00,63.93,64.15,63.92,64.13,2800.0,56.4187,56.6129,56.4099,56.5952,2800.0
2020-12-03 15:30:00,64.12,64.17,63.84,63.84,2348.0,56.5864,56.6305,56.3393,56.3393,2348.0
2020-12-03 15:40:00,63.8,63.8,63.47,63.7,3478.0,56.304,56.304,56.0128,56.2157,3478.0
2020-12-03 15:50:00,63.68,63.68,63.0,63.2,26776.0,56.1981,56.1981,55.598,55.7745,26776.0
2020-12-04 09:30:00,64.14,64.43,64.14,64.3,900.0,56.6041,56.86,56.6041,56.7453,900.0
2020-12-04 09:40:00,64.18,64.28,63.94,63.94,800.0,56.6394,56.7276,56.4275,56.4275,800.0
2020-12-04 09:50:00,63.69,63.75,63.62,63.75,650.0,56.2069,56.2599,56.1451,56.2599,650.0
2020-12-04 10:00:00,63.85,63.85,63.78,63.82,600.0,56.3481,56.3481,56.2863,56.3216,600.0
2020-12-04 10:10:00,63.89,63.91,63.76,63.76,600.0,56.3834,56.4011,56.2687,56.2687,600.0
2020-12-04 10:20:00,63.75,64.11,63.71,64.11,900.0,56.2599,56.5776,56.2246,56.5776,900.0
2020-12-04 10:30:00,64.21,64.21,64.17,64.17,500.0,56.6658,56.6658,56.6305,56.6305,500.0
2020-12-04 10:40:00,64.15,64.19,63.97,64.0,837.0,56.6129,56.6482,56.454,56.4805,837.0
2020-12-04 10:50:00,63.93,64.25,63.84,64.17,4621.0,56.4187,56.7011,56.3393,56.6305,4621.0
2020-12-04 11:00:00,64.14,64.14,63.86,63.91,1600.0,56.6041,56.6041,56.3569,56.4011,1600.0
2020-12-04 11:10:00,63.85,63.94,63.79,63.94,878.0,56.3481,56.4275,56.2952,56.4275,878.0
2020-12-04 11:20:00,64.0,64.03,63.97,63.97,700.0,56.4805,56.507,56.454,56.454,700.0
2020-12-04 11:30:00,63.98,64.05,63.83,63.83,1193.0,56.4628,56.5246,56.3305,56.3305,1193.0
2020-12-04 11:40:00,63.84,63.87,63.76,63.82,1600.0,56.3393,56.3658,56.2687,56.3216,1600.0
2020-12-04 11:50:00,63.86,63.87,63.75,63.75,1000.0,56.3569,56.3658,56.2599,56.2599,1000.0
2020-12-04 12:00:00,63.78,63.91,63.75,63.88,2000.0,56.2863,56.4011,56.2599,56.3746,2000.0
2020-12-04 12:10:00,63.96,64.0,63.9,63.91,55480.0,56.4452,56.4805,56.3922,56.4011,55480.0
2020-12-04 12:20:00,63.9,64.2,63.9,64.17,12063.0,56.3922,56.657,56.3922,56.6305,12063.0
2020-12-04 12:30:00,64.25,64.3,64.04,64.12,6238.0,56.7011,56.7453,56.5158,56.5864,6238.0
2020-12-04 12:40:00,64.13,64.18,64.07,64.14,8694.0,56.5952,56.6394,56.5423,56.6041,8694.0
2020-12-04 12:50:00,64.13,64.13,63.85,63.86,3000.0,56.5952,56.5952,56.3481,56.3569,3000.0
2020-12-04 13:00:00,63.88,63.99,63.88,63.99,1375.0,56.3746,56.4717,56.3746,56.4717,1375.0
2020-12-04 13:10:00,64.05,64.05,63.97,63.97,1627.0,56.5246,56.5246,56.454,56.454,1627.0
2020-12-04 13:20:00,63.93,64.06,63.93,64.06,999.0,56.4187,56.5335,56.4187,56.5335,999.0
2020-12-04 13:30:00,64.04,64.06,63.98,64.0,2209.0,56.5158,56.5335,56.4628,56.4805,2209.0
2020-12-04 13:40:00,64.0,64.0,63.95,63.98,1300.0,56.4805,56.4805,56.4364,56.4628,1300.0
2020-12-04 13:50:00,64.02,64.03,63.96,63.96,1500.0,56.4981,56.507,56.4452,56.4452,1500.0
2020-12-04 14:00:00,63.96,64.03,63.95,63.96,1957.0,56.4452,56.507,56.4364,56.4452,1957.0
2020-12-04 14:10:00,64.01,64.07,63.96,63.96,1400.0,56.4893,56.5423,56.4452,56.4452,1400.0
2020-12-04 14:20:00,63.98,64.0,63.88,63.89,2594.0,56.4628,56.4805,56.3746,56.3834,2594.0
2020-12-04 14:30:00,63.92,63.93,63.85,63.85,2327.0,56.4099,56.4187,56.3481,56.3481,2327.0
2020-12-04 14:40:00,63.85,64.06,63.84,64.05,3474.0,56.3481,56.5335,56.3393,56.5246,3474.0
2020-12-04 14:50:00,64.09,64.17,64.05,64.17,2244.0,56.5599,56.6305,56.5246,56.6305,2244.0
2020-12-04 15:00:00,64.17,64.2,64.11,64.2,2900.0,56.6305,56.657,56.5776,56.657,2900.0
2020-12-04 15:10:00,64.24,64.39,64.19,64.39,3534.0,56.6923,56.8247,56.6482,56.8247,3534.0
2020-12-04 15:20:00,64.39,64.43,64.33,64.41,3077.0,56.8247,56.86,56.7717,56.8423,3077.0
2020-12-04 15:30:00,64.44,64.46,64.4,64.46,4394.0,56.8688,56.8865,56.8335,56.8865,4394.0
2020-12-04 15:40:00,64.47,64.61,64.4,64.53,4080.0,56.8953,57.0188,56.8335,56.9482,4080.0
2020-12-04 15:50:00,64.46,64.48,64.2,64.2,18482.0,56.8865,56.9041,56.657,56.657,18482.0
2020-12-07 09:40:00,65.09,65.55,64.94,65.23,17506.0,57.4424,57.8484,57.3101,57.566,17506.0
2020-12-07 09:50:00,65.22,65.45,64.89,65.45,4717.0,57.5572,57.7601,57.2659,57.7601,4717.0
2020-12-07 10:00:00,65.53,65.7,65.44,65.66,5505.0,57.8307,57.9808,57.7513,57.9455,5505.0
2020-12-07 10:10:00,65.67,65.82,65.43,65.47,4500.0,57.9543,58.0867,57.7425,57.7778,4500.0
2020-12-07 10:20:00,65.78,65.86,65.49,65.63,7264.0,58.0514,58.122,57.7954,57.919,7264.0
2020-12-07 10:30:00,65.63,65.83,65.51,65.83,12300.0,57.919,58.0955,57.8131,58.0955,12300.0
2020-12-07 10:40:00,65.86,66.01,65.76,66.01,4073.0,58.122,58.2543,58.0337,58.2543,4073.0
2020-12-07 10:50:00,66.0,66.25,65.95,66.08,6038.0,58.2455,58.4661,58.2014,58.3161,6038.0
2020-12-07 11:00:00,66.17,66.34,66.07,66.12,5416.0,58.3955,58.5456,58.3073,58.3514,5416.0
2020-12-07 11:10:00,66.2,66.48,66.2,66.45,4468.0,58.422,58.6691,58.422,58.6426,4468.0
2020-12-07 11:20:00,66.46,66.48,66.25,66.32,9162.0,58.6515,58.6691,58.4661,58.5279,9162.0
2020-12-07 11:30:00,66.33,66.33,66.06,66.15,8083.0,58.5367,58.5367,58.2985,58.3779,8083.0
2020-12-07 11:40:00,66.17,66.2,65.89,65.96,7482.0,58.3955,58.422,58.1484,58.2102,7482.0
2020-12-07 11:50:00,65.93,65.93,65.62,65.8,7799.0,58.1837,58.1837,57.9102,58.069,7799.0
2020-12-07 12:00:00,65.8,66.08,65.76,66.03,7228.0,58.069,58.3161,58.0337,58.272,7228.0
2020-12-07 12:10:00,66.02,66.17,65.99,66.1,10053.0,58.2632,58.3955,58.2367,58.3338,10053.0
2020-12-07 12:20:00,66.1,66.1,65.98,66.01,7694.0,58.3338,58.3338,58.2279,58.2543,7694.0
2020-12-07 12:30:00,66.0,66.02,65.99,66.0,3646.0,58.2455,58.2632,58.2367,58.2455,3646.0
2020-12-07 12:40:00,65.97,65.98,65.85,65.88,3194.0,58.219,58.2279,58.1131,58.1396,3194.0
2020-12-07 12:50:00,65.89,65.9,65.78,65.83,2269.0,58.1484,58.1573,58.0514,58.0955,2269.0
2020-12-07 13:00:00,65.88,65.89,65.7,65.7,4720.0,58.1396,58.1484,57.9808,57.9808,4720.0
2020-12-07 13:10:00,65.6,65.61,65.49,65.51,1188.0,57.8925,57.9013,57.7954,57.8131,1188.0
2020-12-07 13:20:00,65.5,65.5,65.42,65.42,1550.0,57.8043,57.8043,57.7337,57.7337,1550.0
2020-12-07 13:30:00,65.41,65.58,65.38,65.53,1944.0,57.7248,57.8749,57.6984,57.8307,1944.0
2020-12-07 13:40:00,65.52,65.58,65.51,65.56,2100.0,57.8219,57.8749,57.8131,57.8572,2100.0
2020-12-07 13:50:00,65.58,65.68,65.58,65.61,1900.0,57.8749,57.9631,57.8749,57.9013,1900.0
2020-12-07 14:00:00,65.57,65.6,65.48,65.6,2425.0,57.866,57.8925,57.7866,57.8925,2425.0
2020-12-07 14:10:00,65.63,65.63,65.52,65.53,816.0,57.919,57.919,57.8219,57.8307,816.0
2020-12-07 14:20:00,65.52,65.52,65.39,65.43,1491.0,57.8219,57.8219,57.7072,57.7425,1491.0
2020-12-07 14:30:00,65.6,65.64,65.6,65.61,700.0,57.8925,57.9278,57.8925,57.9013,700.0
2020-12-07 14:40:00,65.63,65.77,65.63,65.71,2437.0,57.919,58.0425,57.919,57.9896,2437.0
2020-12-07 14:50:00,65.71,65.71,65.63,65.66,2100.0,57.9896,57.9896,57.919,57.9455,2100.0
2020-12-07 15:00:00,65.64,65.66,65.52,65.52,3183.0,57.9278,57.9455,57.8219,57.8219,3183.0
2020-12-07 15:10:00,65.51,65.62,65.3,65.58,3568.0,57.8131,57.9102,57.6278,57.8749,3568.0
2020-12-07 15:20:00,65.58,65.61,65.54,65.55,2500.0,57.8749,57.9013,57.8396,57.8484,2500.0
2020-12-07 15:30:00,65.55,65.73,65.54,65.62,5060.0,57.8484,58.0072,57.8396,57.9102,5060.0
2020-12-07 15:40:00,65.64,65.64,65.39,65.49,5040.0,57.9278,57.9278,57.7072,57.7954,5040.0
2020-12-07 15:50:00,65.5,65.83,65.49,65.78,9934.0,57.8043,58.0955,57.7954,58.0514,9934.0
2020-12-08 09:30:00,65.44,66.51,65.32,66.5,4662.0,57.7513,58.6956,57.6454,58.6868,4662.0
2020-12-08 09:40:00,66.12,66.35,66.12,66.16,1065.0,58.3514,58.5544,58.3514,58.3867,1065.0
2020-12-08 09:50:00,66.32,66.34,66.07,66.07,1510.0,58.5279,58.5456,58.3073,58.3073,1510.0
2020-12-08 10:00:00,65.87,65.93,65.61,65.93,2527.0,58.1308,58.1837,57.9013,58.1837,2527.0
2020-12-08 10:10:00,66.0,66.06,65.87,65.87,1607.0,58.2455,58.2985,58.1308,58.1308,1607.0
2020-12-08 10:20:00,65.76,65.8,65.6,65.64,1700.0,58.0337,58.069,57.8925,57.9278,1700.0
2020-12-08 10:30:00,65.71,65.77,65.59,65.69,1852.0,57.9896,58.0425,57.8837,57.9719,1852.0
2020-12-08 10:40:00,65.69,65.7,65.27,65.28,1398.0,57.9719,57.9808,57.6013,57.6101,1398.0
2020-12-08 10:50:00,65.23,65.23,64.99,65.14,2181.0,57.566,57.566,57.3542,57.4866,2181.0
2020-12-08 11:00:00,65.28,65.45,65.28,65.36,1176.0,57.6101,57.7601,57.6101,57.6807,1176.0
2020-12-08 11:10:00,65.34,65.43,65.33,65.36,1599.0,57.6631,57.7425,57.6542,57.6807,1599.0
2020-12-08 11:20:00,65.39,65.54,65.37,65.47,1013.0,57.7072,57.8396,57.6895,57.7778,1013.0
2020-12-08 11:30:00,65.5,65.59,65.49,65.5,1600.0,57.8043,57.8837,57.7954,57.8043,1600.0
2020-12-08 11:40:00,65.51,65.51,65.36,65.48,800.0,57.8131,57.8131,57.6807,57.7866,800.0
2020-12-08 11:50:00,65.55,65.55,65.44,65.44,1548.0,57.8484,57.8484,57.7513,57.7513,1548.0
2020-12-08 12:00:00,65.41,65.41,65.32,65.39,1372.0,57.7248,57.7248,57.6454,57.7072,1372.0
2020-12-08 12:10:00,65.41,65.45,65.41,65.45,600.0,57.7248,57.7601,57.7248,57.7601,600.0
2020-12-08 12:20:00,65.41,65.42,65.31,65.36,700.0,57.7248,57.7337,57.6366,57.6807,700.0
2020-12-08 12:30:00,65.41,65.58,65.41,65.57,313.0,57.7248,57.8749,57.7248,57.866,313.0
2020-12-08 12:40:00,65.51,65.51,65.5,65.51,400.0,57.8131,57.8131,57.8043,57.8131,400.0
2020-12-08 12:50:00,65.51,65.51,65.51,65.51,100.0,57.8131,57.8131,57.8131,57.8131,100.0
2020-12-08 13:00:00,65.43,65.45,65.35,65.35,1013.0,57.7425,57.7601,57.6719,57.6719,1013.0
2020-12-08 13:10:00,65.32,65.49,65.32,65.49,500.0,57.6454,57.7954,57.6454,57.7954,500.0
2020-12-08 13:20:00,65.42,65.51,65.42,65.51,600.0,57.7337,57.8131,57.7337,57.8131,600.0
2020-12-08 13:30:00,65.71,65.71,65.63,65.67,1278.0,57.9896,57.9896,57.919,57.9543,1278.0
2020-12-08 13:40:00,65.66,65.7,65.63,65.7,1095.0,57.9455,57.9808,57.919,57.9808,1095.0
2020-12-08 13:50:00,65.62,65.62,65.47,65.47,600.0,57.9102,57.9102,57.7778,57.7778,600.0
2020-12-08 14:00:00,65.5,65.5,65.33,65.36,1800.0,57.8043,57.8043,57.6542,57.6807,1800.0
2020-12-08 14:10:00,65.34,65.34,65.23,65.32,2578.0,57.6631,57.6631,57.566,57.6454,2578.0
2020-12-08 14:20:00,65.36,65.41,65.26,65.28,1610.0,57.6807,57.7248,57.5925,57.6101,1610.0
2020-12-08 14:30:00,65.3,65.3,65.19,65.2,1817.0,57.6278,57.6278,57.5307,57.5395,1817.0
2020-12-08 14:40:00,65.21,65.21,65.17,65.21,600.0,57.5483,57.5483,57.513,57.5483,600.0
2020-12-08 14:50:00,65.13,65.13,65.04,65.04,2149.0,57.4777,57.4777,57.3983,57.3983,2149.0
2020-12-08 15:00:00,65.02,65.07,64.97,65.0,2200.0,57.3807,57.4248,57.3365,57.363,2200.0
2020-12-08 15:10:00,64.97,65.02,64.91,65.02,2601.0,57.3365,57.3807,57.2836,57.3807,2601.0
2020-12-08 15:20:00,65.04,65.04,64.92,64.97,2341.0,57.3983,57.3983,57.2924,57.3365,2341.0
2020-12-08 15:30:00,64.98,65.02,64.92,64.98,2600.0,57.3454,57.3807,57.2924,57.3454,2600.0
2020-12-08 15:40:00,64.95,64.95,64.79,64.91,6043.0,57.3189,57.3189,57.1777,57.2836,6043.0
2020-12-08 15:50:00,64.91,65.09,64.9,64.95,11151.0,57.2836,57.4424,57.2748,57.3189,11151.0
2020-12-09 09:30:00,65.2,65.57,64.91,65.57,2767.0,57.5395,57.866,57.2836,57.866,2767.0
2020-12-09 09:40:00,65.45,65.45,65.19,65.4,3100.0,57.7601,57.7601,57.5307,57.716,3100.0
2020-12-09 09:50:00,65.26,65.32,65.14,65.32,3600.0,57.5925,57.6454,57.4866,57.6454,3600.0
2020-12-09 10:00:00,65.4,65.43,65.21,65.22,1700.0,57.716,57.7425,57.5483,57.5572,1700.0
2020-12-09 10:10:00,65.25,65.25,64.79,64.82,2000.0,57.5836,57.5836,57.1777,57.2042,2000.0
2020-12-09 10:20:00,64.85,64.92,64.67,64.92,1000.0,57.2306,57.2924,57.0718,57.2924,1000.0
2020-12-09 10:30:00,64.88,65.13,64.88,65.08,3000.0,57.2571,57.4777,57.2571,57.4336,3000.0
2020-12-09 10:40:00,65.11,65.11,64.96,65.03,3400.0,57.4601,57.4601,57.3277,57.3895,3400.0
2020-12-09 10:50:00,65.01,65.01,64.8,64.8,2903.0,57.3718,57.3718,57.1865,57.1865,2903.0
2020-12-09 11:00:00,64.91,65.02,64.68,64.71,1700.0,57.2836,57.3807,57.0806,57.1071,1700.0
2020-12-09 11:10:00,64.69,64.73,64.58,64.58,2029.0,57.0894,57.1247,56.9924,56.9924,2029.0
2020-12-09 11:20:00,64.63,64.78,64.58,64.72,900.0,57.0365,57.1689,56.9924,57.1159,900.0
2020-12-09 11:30:00,64.72,64.76,64.67,64.76,1400.0,57.1159,57.1512,57.0718,57.1512,1400.0
2020-12-09 11:40:00,64.75,64.82,64.71,64.73,2566.0,57.1424,57.2042,57.1071,57.1247,2566.0
2020-12-09 11:50:00,64.73,64.83,64.71,64.79,12542.0,57.1247,57.213,57.1071,57.1777,12542.0
2020-12-09 12:00:00,64.77,64.77,64.69,64.72,2962.0,57.16,57.16,57.0894,57.1159,2962.0
2020-12-09 12:10:00,64.75,64.83,64.71,64.81,4320.0,57.1424,57.213,57.1071,57.1953,4320.0
2020-12-09 12:20:00,64.88,65.01,64.72,65.01,3224.0,57.2571,57.3718,57.1159,57.3718,3224.0
2020-12-09 12:30:00,64.86,64.88,64.78,64.78,400.0,57.2395,57.2571,57.1689,57.1689,400.0
2020-12-09 12:40:00,64.78,64.87,64.69,64.87,1000.0,57.1689,57.2483,57.0894,57.2483,1000.0
2020-12-09 12:50:00,64.85,65.19,64.81,65.18,1300.0,57.2306,57.5307,57.1953,57.5219,1300.0
2020-12-09 13:00:00,65.11,65.14,65.02,65.05,900.0,57.4601,57.4866,57.3807,57.4071,900.0
2020-12-09 13:10:00,65.02,65.05,64.89,64.89,1400.0,57.3807,57.4071,57.2659,57.2659,1400.0
2020-12-09 13:20:00,64.95,64.95,64.79,64.85,1910.0,57.3189,57.3189,57.1777,57.2306,1910.0
2020-12-09 13:30:00,64.79,64.8,64.76,64.8,800.0,57.1777,57.1865,57.1512,57.1865,800.0
2020-12-09 13:40:00,64.86,64.86,64.78,64.83,1500.0,57.2395,57.2395,57.1689,57.213,1500.0
2020-12-09 13:50:00,64.81,64.81,64.58,64.58,1200.0,57.1953,57.1953,56.9924,56.9924,1200.0
2020-12-09 14:00:00,64.67,64.85,64.67,64.79,600.0,57.0718,57.2306,57.0718,57.1777,600.0
2020-12-09 14:10:00,64.81,64.84,64.79,64.81,2134.0,57.1953,57.2218,57.1777,57.1953,2134.0
2020-12-09 14:20:00,64.81,64.94,64.81,64.94,9524.0,57.1953,57.3101,57.1953,57.3101,9524.0
2020-12-09 14:30:00,64.89,64.91,64.74,64.74,3504.0,57.2659,57.2836,57.1336,57.1336,3504.0
2020-12-09 14:40:00,64.75,64.84,64.7,64.81,2500.0,57.1424,57.2218,57.0983,57.1953,2500.0
2020-12-09 14:50:00,64.8,64.89,64.78,64.89,1988.0,57.1865,57.2659,57.1689,57.2659,1988.0
2020-12-09 15:00:00,64.81,65.15,64.77,65.15,5000.0,57.1953,57.4954,57.16,57.4954,5000.0
2020-12-09 15:10:00,65.22,65.39,65.22,65.32,3400.0,57.5572,57.7072,57.5572,57.6454,3400.0
2020-12-09 15:20:00,65.39,65.45,65.34,65.41,3200.0,57.7072,57.7601,57.6631,57.7248,3200.0
2020-12-09 15:30:00,65.45,65.61,65.45,65.54,5300.0,57.7601,57.9013,57.7601,57.8396,5300.0
2020-12-09 15:40:00,65.6,65.63,65.45,65.45,9769.0,57.8925,57.919,57.7601,57.7601,9769.0
2020-12-09 15:50:00,65.45,65.45,65.01,65.03,34285.0,57.7601,57.7601,57.3718,57.3895,34285.0
2020-12-10 09:30:00,64.57,64.92,64.57,64.78,553.0,56.9835,57.2924,56.9835,57.1689,553.0
2020-12-10 09:40:00,65.32,65.32,64.89,64.89,1400.0,57.6454,57.6454,57.2659,57.2659,1400.0
2020-12-10 09:50:00,65.1,65.21,64.71,64.71,2100.0,57.4513,57.5483,57.1071,57.1071,2100.0
2020-12-10 10:00:00,64.82,64.82,64.22,64.24,2326.0,57.2042,57.2042,56.6747,56.6923,2326.0
2020-12-10 10:10:00,64.24,64.5,64.22,64.35,2900.0,56.6923,56.9218,56.6747,56.7894,2900.0
2020-12-10 10:20:00,64.3,64.4,64.27,64.29,1900.0,56.7453,56.8335,56.7188,56.7364,1900.0
2020-12-10 10:30:00,64.32,64.52,64.21,64.52,1832.0,56.7629,56.9394,56.6658,56.9394,1832.0
2020-12-10 10:40:00,64.44,64.45,64.37,64.37,1700.0,56.8688,56.8776,56.807,56.807,1700.0
2020-12-10 10:50:00,64.33,64.41,64.31,64.41,1000.0,56.7717,56.8423,56.7541,56.8423,1000.0
2020-12-10 11:00:00,64.39,64.39,64.34,64.34,1000.0,56.8247,56.8247,56.7806,56.7806,1000.0
2020-12-10 11:10:00,64.1,64.21,64.01,64.21,1700.0,56.5688,56.6658,56.4893,56.6658,1700.0
2020-12-10 11:20:00,64.2,64.25,64.1,64.1,2209.0,56.657,56.7011,56.5688,56.5688,2209.0
2020-12-10 11:30:00,64.07,64.07,63.93,64.01,600.0,56.5423,56.5423,56.4187,56.4893,600.0
2020-12-10 11:40:00,64.01,64.05,63.88,63.93,1200.0,56.4893,56.5246,56.3746,56.4187,1200.0
2020-12-10 11:50:00,63.94,64.08,63.91,64.08,1100.0,56.4275,56.5511,56.4011,56.5511,1100.0
2020-12-10 12:00:00,64.07,64.39,64.07,64.39,800.0,56.5423,56.8247,56.5423,56.8247,800.0
2020-12-10 12:10:00,64.38,64.49,64.37,64.42,2315.0,56.8159,56.9129,56.807,56.8512,2315.0
2020-12-10 12:20:00,64.37,64.47,64.37,64.47,1400.0,56.807,56.8953,56.807,56.8953,1400.0
2020-12-10 12:30:00,64.37,64.38,64.16,64.16,1100.0,56.807,56.8159,56.6217,56.6217,1100.0
2020-12-10 12:40:00,64.2,64.22,64.05,64.05,900.0,56.657,56.6747,56.5246,56.5246,900.0
2020-12-10 12:50:00,63.99,63.99,63.89,63.89,400.0,56.4717,56.4717,56.3834,56.3834,400.0
2020-12-10 13:00:00,63.86,64.12,63.86,64.12,300.0,56.3569,56.5864,56.3569,56.5864,300.0
2020-12-10 13:10:00,64.11,64.22,64.11,64.18,800.0,56.5776,56.6747,56.5776,56.6394,800.0
2020-12-10 13:20:00,64.16,64.23,64.13,64.21,1500.0,56.6217,56.6835,56.5952,56.6658,1500.0
2020-12-10 13:30:00,64.16,64.16,64.09,64.09,200.0,56.6217,56.6217,56.5599,56.5599,200.0
2020-12-10 13:40:00,64.26,64.26,64.24,64.25,600.0,56.71,56.71,56.6923,56.7011,600.0
2020-12-10 13:50:00,64.16,64.18,64.05,64.05,600.0,56.6217,56.6394,56.5246,56.5246,600.0
2020-12-10 14:00:00,63.98,63.98,63.89,63.91,1100.0,56.4628,56.4628,56.3834,56.4011,1100.0
2020-12-10 14:10:00,63.84,63.84,63.7,63.7,1000.0,56.3393,56.3393,56.2157,56.2157,1000.0
2020-12-10 14:20:00,63.72,63.83,63.72,63.81,600.0,56.2334,56.3305,56.2334,56.3128,600.0
2020-12-10 14:30:00,63.8,63.86,63.77,63.86,900.0,56.304,56.3569,56.2775,56.3569,900.0
2020-12-10 14:40:00,63.87,63.93,63.83,63.83,1350.0,56.3658,56.4187,56.3305,56.3305,1350.0
2020-12-10 14:50:00,63.9,64.2,63.9,64.09,2477.0,56.3922,56.657,56.3922,56.5599,2477.0
2020-12-10 15:00:00,64.05,64.19,64.05,64.16,600.0,56.5246,56.6482,56.5246,56.6217,600.0
2020-12-10 15:10:00,64.2,64.21,64.16,64.19,2008.0,56.657,56.6658,56.6217,56.6482,2008.0
2020-12-10 15:20:00,64.12,64.12,64.02,64.06,1500.0,56.5864,56.5864,56.4981,56.5335,1500.0
2020-12-10 15:30:00,64.11,64.17,63.95,63.98,1955.0,56.5776,56.6305,56.4364,56.4628,1955.0
2020-12-10 15:40:00,64.01,64.16,63.97,64.13,2000.0,56.4893,56.6217,56.454,56.5952,2000.0
2020-12-10 15:50:00,64.15,64.25,64.03,64.03,12273.0,56.6129,56.7011,56.507,56.507,12273.0
2020-12-11 09:30:00,64.14,64.25,64.14,64.23,1717.0,56.6041,56.7011,56.6041,56.6835,1717.0
2020-12-11 09:40:00,64.14,64.14,63.74,63.74,1000.0,56.6041,56.6041,56.251,56.251,1000.0
2020-12-11 09:50:00,63.85,64.06,63.79,63.97,2941.0,56.3481,56.5335,56.2952,56.454,2941.0
2020-12-11 10:00:00,64.07,64.15,64.07,64.07,2145.0,56.5423,56.6129,56.5423,56.5423,2145.0
2020-12-11 10:10:00,64.09,64.36,64.05,64.3,5190.0,56.5599,56.7982,56.5246,56.7453,5190.0
2020-12-11 10:20:00,64.28,64.29,63.9,63.9,2109.0,56.7276,56.7364,56.3922,56.3922,2109.0
2020-12-11 10:30:00,63.91,63.94,63.65,63.65,1000.0,56.4011,56.4275,56.1716,56.1716,1000.0
2020-12-11 10:40:00,63.68,63.7,63.58,63.58,1550.0,56.1981,56.2157,56.1098,56.1098,1550.0
2020-12-11 10:50:00,63.58,63.79,63.52,63.79,1800.0,56.1098,56.2952,56.0569,56.2952,1800.0
2020-12-11 11:00:00,63.79,64.0,63.78,64.0,1100.0,56.2952,56.4805,56.2863,56.4805,1100.0
2020-12-11 11:10:00,63.94,63.94,63.83,63.83,400.0,56.4275,56.4275,56.3305,56.3305,400.0
2020-12-11 11:20:00,63.66,63.82,63.63,63.82,1200.0,56.1804,56.3216,56.154,56.3216,1200.0
2020-12-11 11:30:00,63.8,63.81,63.56,63.65,1342.0,56.304,56.3128,56.0922,56.1716,1342.0
2020-12-11 11:40:00,63.71,63.71,63.49,63.49,1123.0,56.2246,56.2246,56.0304,56.0304,1123.0
2020-12-11 11:50:00,63.58,63.67,63.58,63.65,1100.0,56.1098,56.1893,56.1098,56.1716,1100.0
2020-12-11 12:00:00,63.66,63.66,63.41,63.43,1060.0,56.1804,56.1804,55.9598,55.9775,1060.0
2020-12-11 12:10:00,63.33,63.33,63.2,63.2,1118.0,55.8892,55.8892,55.7745,55.7745,1118.0
2020-12-11 12:20:00,63.17,63.31,63.17,63.31,400.0,55.748,55.8716,55.748,55.8716,400.0
2020-12-11 12:30:00,63.33,63.41,63.33,63.41,1142.0,55.8892,55.9598,55.8892,55.9598,1142.0
2020-12-11 12:40:00,63.43,63.55,63.33,63.52,1322.0,55.9775,56.0834,55.8892,56.0569,1322.0
2020-12-11 12:50:00,63.52,63.63,63.49,63.57,1304.0,56.0569,56.154,56.0304,56.101,1304.0
2020-12-11 13:00:00,63.56,63.6,63.46,63.48,2200.0,56.0922,56.1275,56.0039,56.0216,2200.0
2020-12-11 13:10:00,63.47,63.53,63.44,63.45,1800.0,56.0128,56.0657,55.9863,55.9951,1800.0
2020-12-11 13:20:00,63.43,63.56,63.38,63.52,3135.0,55.9775,56.0922,55.9333,56.0569,3135.0
2020-12-11 13:30:00,63.53,63.58,63.47,63.47,2061.0,56.0657,56.1098,56.0128,56.0128,2061.0
2020-12-11 13:40:00,63.49,63.54,63.46,63.54,1582.0,56.0304,56.0745,56.0039,56.0745,1582.0
2020-12-11 13:50:00,63.54,63.72,63.52,63.72,1953.0,56.0745,56.2334,56.0569,56.2334,1953.0
2020-12-11 14:00:00,63.71,63.73,63.6,63.62,2600.0,56.2246,56.2422,56.1275,56.1451,2600.0
2020-12-11 14:10:00,63.62,63.68,63.59,63.68,2382.0,56.1451,56.1981,56.1187,56.1981,2382.0
2020-12-11 14:20:00,63.62,63.64,63.57,63.59,3094.0,56.1451,56.1628,56.101,56.1187,3094.0
2020-12-11 14:30:00,63.61,63.65,63.59,63.64,2525.0,56.1363,56.1716,56.1187,56.1628,2525.0
2020-12-11 14:40:00,63.68,63.77,63.67,63.73,2200.0,56.1981,56.2775,56.1893,56.2422,2200.0
2020-12-11 14:50:00,63.73,63.87,63.71,63.81,4371.0,56.2422,56.3658,56.2246,56.3128,4371.0
2020-12-11 15:00:00,63.8,63.85,63.72,63.8,2874.0,56.304,56.3481,56.2334,56.304,2874.0
2020-12-11 15:10:00,63.8,63.87,63.76,63.86,4655.0,56.304,56.3658,56.2687,56.3569,4655.0
2020-12-11 15:20:00,63.89,63.91,63.88,63.89,3784.0,56.3834,56.4011,56.3746,56.3834,3784.0
2020-12-11 15:30:00,63.88,64.02,63.88,64.0,7186.0,56.3746,56.4981,56.3746,56.4805,7186.0
2020-12-11 15:40:00,63.98,63.99,63.94,63.97,5318.0,56.4628,56.4717,56.4275,56.454,5318.0
2020-12-11 15:50:00,64.02,64.25,63.99,64.25,21923.0,56.4981,56.7011,56.4717,56.7011,21923.0
2020-12-14 09:30:00,65.17,65.42,65.09,65.22,3570.0,57.513,57.7337,57.4424,57.5572,3570.0
2020-12-14 09:40:00,65.23,65.37,64.94,65.12,1012.0,57.566,57.6895,57.3101,57.4689,1012.0
2020-12-14 09:50:00,65.14,65.23,64.84,64.84,700.0,57.4866,57.566,57.2218,57.2218,700.0
2020-12-14 10:00:00,64.8,64.8,64.57,64.65,2222.0,57.1865,57.1865,56.9835,57.0541,2222.0
2020-12-14 10:10:00,64.68,64.79,64.66,64.77,1618.0,57.0806,57.1777,57.063,57.16,1618.0
2020-12-14 10:20:00,64.73,64.95,64.71,64.95,5196.0,57.1247,57.3189,57.1071,57.3189,5196.0
2020-12-14 10:30:00,65.0,65.0,64.77,64.83,1100.0,57.363,57.363,57.16,57.213,1100.0
2020-12-14 10:40:00,64.72,64.73,64.47,64.53,1513.0,57.1159,57.1247,56.8953,56.9482,1513.0
2020-12-14 10:50:00,64.26,64.43,64.26,64.34,700.0,56.71,56.86,56.71,56.7806,700.0
2020-12-14 11:00:00,64.29,64.29,64.18,64.18,1000.0,56.7364,56.7364,56.6394,56.6394,1000.0
2020-12-14 11:10:00,64.01,64.06,63.96,64.06,600.0,56.4893,56.5335,56.4452,56.5335,600.0
2020-12-14 11:20:00,64.14,64.14,63.69,63.77,1203.0,56.6041,56.6041,56.2069,56.2775,1203.0
2020-12-14 11:30:00,63.95,63.95,63.81,63.85,600.0,56.4364,56.4364,56.3128,56.3481,600.0
2020-12-14 11:40:00,63.82,63.89,63.67,63.89,1000.0,56.3216,56.3834,56.1893,56.3834,1000.0
2020-12-14 11:50:00,63.89,64.06,63.89,63.99,831.0,56.3834,56.5335,56.3834,56.4717,831.0
2020-12-14 12:00:00,64.12,64.12,64.09,64.09,712.0,56.5864,56.5864,56.5599,56.5599,712.0
2020-12-14 12:10:00,64.08,64.1,63.99,63.99,1098.0,56.5511,56.5688,56.4717,56.4717,1098.0
2020-12-14 12:20:00,63.88,64.03,63.85,64.02,1023.0,56.3746,56.507,56.3481,56.4981,1023.0
2020-12-14 12:30:00,64.07,64.07,63.98,63.98,600.0,56.5423,56.5423,56.4628,56.4628,600.0
2020-12-14 12:40:00,63.92,63.92,63.9,63.9,200.0,56.4099,56.4099,56.3922,56.3922,200.0
2020-12-14 12:50:00,63.74,63.86,63.74,63.85,525.0,56.251,56.3569,56.251,56.3481,525.0
2020-12-14 13:00:00,63.91,63.92,63.88,63.92,800.0,56.4011,56.4099,56.3746,56.4099,800.0
2020-12-14 13:10:00,63.89,63.92,63.68,63.68,3100.0,56.3834,56.4099,56.1981,56.1981,3100.0
2020-12-14 13:20:00,63.65,63.65,63.55,63.62,700.0,56.1716,56.1716,56.0834,56.1451,700.0
2020-12-14 13:30:00,63.59,63.95,63.59,63.91,500.0,56.1187,56.4364,56.1187,56.4011,500.0
2020-12-14 13:40:00,63.82,63.82,63.82,63.82,100.0,56.3216,56.3216,56.3216,56.3216,100.0
2020-12-14 13:50:00,63.75,63.76,63.69,63.69,900.0,56.2599,56.2687,56.2069,56.2069,900.0
2020-12-14 14:00:00,63.71,63.76,63.65,63.76,300.0,56.2246,56.2687,56.1716,56.2687,300.0
2020-12-14 14:10:00,63.63,63.71,63.62,63.71,815.0,56.154,56.2246,56.1451,56.2246,815.0
2020-12-14 14:20:00,63.65,63.66,63.62,63.62,600.0,56.1716,56.1804,56.1451,56.1451,600.0
2020-12-14 14:30:00,63.62,63.71,63.62,63.68,615.0,56.1451,56.2246,56.1451,56.1981,615.0
2020-12-14 14:40:00,63.72,63.81,63.71,63.71,1100.0,56.2334,56.3128,56.2246,56.2246,1100.0
2020-12-14 14:50:00,63.72,63.8,63.72,63.74,1000.0,56.2334,56.304,56.2334,56.251,1000.0
2020-12-14 15:00:00,63.63,63.66,63.62,63.66,300.0,56.154,56.1804,56.1451,56.1804,300.0
2020-12-14 15:10:00,63.69,63.7,63.55,63.55,996.0,56.2069,56.2157,56.0834,56.0834,996.0
2020-12-14 15:20:00,63.52,63.54,63.43,63.43,700.0,56.0569,56.0745,55.9775,55.9775,700.0
2020-12-14 15:30:00,63.35,63.38,63.27,63.29,1400.0,55.9069,55.9333,55.8363,55.8539,1400.0
2020-12-14 15:40:00,63.3,63.38,63.28,63.35,3100.0,55.8627,55.9333,55.8451,55.9069,3100.0
2020-12-14 15:50:00,63.35,63.42,63.22,63.25,7486.0,55.9069,55.9686,55.7921,55.8186,7486.0
2020-12-15 09:30:00,63.74,63.74,62.99,62.99,1900.0,56.251,56.251,55.5892,55.5892,1900.0
2020-12-15 09:40:00,62.99,63.1,62.98,62.98,500.0,55.5892,55.6862,55.5803,55.5803,500.0
2020-12-15 09:50:00,63.29,63.29,63.0,63.0,899.0,55.8539,55.8539,55.598,55.598,899.0
2020-12-15 10:00:00,62.97,63.8,62.97,63.8,1918.0,55.5715,56.304,55.5715,56.304,1918.0
2020-12-15 10:10:00,63.8,64.09,63.8,64.01,2589.0,56.304,56.5599,56.304,56.4893,2589.0
2020-12-15 10:20:00,63.93,63.93,63.71,63.86,1437.0,56.4187,56.4187,56.2246,56.3569,1437.0
2020-12-15 10:30:00,63.96,64.04,63.8,63.8,600.0,56.4452,56.5158,56.304,56.304,600.0
2020-12-15 10:40:00,63.71,63.78,63.67,63.74,900.0,56.2246,56.2863,56.1893,56.251,900.0
2020-12-15 10:50:00,63.76,64.06,63.76,64.02,1731.0,56.2687,56.5335,56.2687,56.4981,1731.0
2020-12-15 11:00:00,63.93,63.93,63.65,63.89,1500.0,56.4187,56.4187,56.1716,56.3834,1500.0
2020-12-15 11:10:00,63.95,64.06,63.86,63.86,1200.0,56.4364,56.5335,56.3569,56.3569,1200.0
2020-12-15 11:20:00,63.85,64.22,63.78,64.21,1200.0,56.3481,56.6747,56.2863,56.6658,1200.0
2020-12-15 11:30:00,64.18,64.25,64.06,64.23,1557.0,56.6394,56.7011,56.5335,56.6835,1557.0
2020-12-15 11:40:00,64.33,64.42,64.33,64.37,600.0,56.7717,56.8512,56.7717,56.807,600.0
2020-12-15 11:50:00,64.34,64.45,64.34,64.38,618.0,56.7806,56.8776,56.7806,56.8159,618.0
2020-12-15 12:00:00,64.43,64.5,64.43,64.46,1500.0,56.86,56.9218,56.86,56.8865,1500.0
2020-12-15 12:10:00,64.54,64.58,64.47,64.47,900.0,56.9571,56.9924,56.8953,56.8953,900.0
2020-12-15 12:20:00,64.57,64.68,64.57,64.62,1316.0,56.9835,57.0806,56.9835,57.0277,1316.0
2020-12-15 12:30:00,64.6,64.63,64.6,64.62,500.0,57.01,57.0365,57.01,57.0277,500.0
2020-12-15 12:40:00,64.69,64.81,64.69,64.81,400.0,57.0894,57.1953,57.0894,57.1953,400.0
2020-12-15 12:50:00,64.8,65.0,64.8,65.0,3583.0,57.1865,57.363,57.1865,57.363,3583.0
2020-12-15 13:00:00,64.94,65.11,64.93,65.0,1446.0,57.3101,57.4601,57.3012,57.363,1446.0
2020-12-15 13:10:00,64.98,65.18,64.98,65.16,700.0,57.3454,57.5219,57.3454,57.5042,700.0
2020-12-15 13:20:00,65.17,65.21,65.08,65.13,2743.0,57.513,57.5483,57.4336,57.4777,2743.0
2020-12-15 13:30:00,65.18,65.23,65.03,65.05,1208.0,57.5219,57.566,57.3895,57.4071,1208.0
2020-12-15 13:40:00,65.09,65.13,65.09,65.13,400.0,57.4424,57.4777,57.4424,57.4777,400.0
2020-12-15 13:50:00,65.1,65.19,65.1,65.14,900.0,57.4513,57.5307,57.4513,57.4866,900.0
2020-12-15 14:00:00,65.26,65.29,65.16,65.16,1600.0,57.5925,57.6189,57.5042,57.5042,1600.0
2020-12-15 14:10:00,65.23,65.37,65.23,65.35,700.0,57.566,57.6895,57.566,57.6719,700.0
2020-12-15 14:20:00,65.35,65.48,65.35,65.45,1288.0,57.6719,57.7866,57.6719,57.7601,1288.0
2020-12-15 14:30:00,65.5,65.55,65.46,65.53,900.0,57.8043,57.8484,57.769,57.8307,900.0
2020-12-15 14:40:00,65.53,65.6,65.43,65.43,1400.0,57.8307,57.8925,57.7425,57.7425,1400.0
2020-12-15 14:50:00,65.39,65.39,65.34,65.36,700.0,57.7072,57.7072,57.6631,57.6807,700.0
2020-12-15 15:00:00,65.38,65.43,65.38,65.43,1200.0,57.6984,57.7425,57.6984,57.7425,1200.0
2020-12-15 15:10:00,65.43,65.56,65.41,65.54,4556.0,57.7425,57.8572,57.7248,57.8396,4556.0
2020-12-15 15:20:00,65.49,65.58,65.34,65.34,1900.0,57.7954,57.8749,57.6631,57.6631,1900.0
2020-12-15 15:30:00,65.4,65.58,65.4,65.57,3126.0,57.716,57.8749,57.716,57.866,3126.0
2020-12-15 15:40:00,65.55,65.8,65.55,65.78,4158.0,57.8484,58.069,57.8484,58.0514,4158.0
2020-12-15 15:50:00,65.8,65.89,65.76,65.84,10042.0,58.069,58.1484,58.0337,58.1043,10042.0
2020-12-16 09:30:00,66.49,66.5,65.78,66.5,1546.0,58.6779,58.6868,58.0514,58.6868,1546.0
2020-12-16 09:40:00,66.54,66.73,66.44,66.6,2700.0,58.7221,58.8897,58.6338,58.775,2700.0
2020-12-16 09:50:00,66.49,66.82,66.44,66.82,2950.0,58.6779,58.9692,58.6338,58.9692,2950.0
2020-12-16 10:00:00,66.89,67.04,66.47,66.47,5429.0,59.0309,59.1633,58.6603,58.6603,5429.0
2020-12-16 10:10:00,66.4,66.71,66.31,66.65,2556.0,58.5985,58.8721,58.5191,58.8191,2556.0
2020-12-16 10:20:00,66.55,66.63,66.47,66.48,2800.0,58.7309,58.8015,58.6603,58.6691,2800.0
2020-12-16 10:30:00,66.5,66.76,66.13,66.13,1762.0,58.6868,58.9162,58.3602,58.3602,1762.0
2020-12-16 10:40:00,66.21,66.21,65.88,65.91,1031.0,58.4308,58.4308,58.1396,58.1661,1031.0
2020-12-16 10:50:00,65.93,66.07,65.86,66.07,1374.0,58.1837,58.3073,58.122,58.3073,1374.0
2020-12-16 11:00:00,66.08,66.23,65.99,66.15,2300.0,58.3161,58.4485,58.2367,58.3779,2300.0
2020-12-16 11:10:00,66.24,66.32,66.02,66.14,2400.0,58.4573,58.5279,58.2632,58.3691,2400.0
2020-12-16 11:20:00,66.13,66.55,66.13,66.36,9978.0,58.3602,58.7309,58.3602,58.5632,9978.0
2020-12-16 11:30:00,66.31,66.31,65.97,65.97,2500.0,58.5191,58.5191,58.219,58.219,2500.0
2020-12-16 11:40:00,66.04,66.17,66.04,66.15,1100.0,58.2808,58.3955,58.2808,58.3779,1100.0
2020-12-16 11:50:00,66.14,66.26,66.08,66.22,1000.0,58.3691,58.475,58.3161,58.4397,1000.0
2020-12-16 12:00:00,66.35,66.4,66.31,66.34,1400.0,58.5544,58.5985,58.5191,58.5456,1400.0
2020-12-16 12:10:00,66.3,66.33,66.17,66.29,1717.0,58.5103,58.5367,58.3955,58.5014,1717.0
2020-12-16 12:20:00,66.3,66.3,66.19,66.23,700.0,58.5103,58.5103,58.4132,58.4485,700.0
2020-12-16 12:30:00,66.23,66.34,66.23,66.34,500.0,58.4485,58.5456,58.4485,58.5456,500.0
2020-12-16 12:40:00,66.4,66.49,66.32,66.32,600.0,58.5985,58.6779,58.5279,58.5279,600.0
2020-12-16 12:50:00,66.24,66.3,66.23,66.3,300.0,58.4573,58.5103,58.4485,58.5103,300.0
2020-12-16 13:00:00,66.27,66.28,66.26,66.28,600.0,58.4838,58.4926,58.475,58.4926,600.0
2020-12-16 13:10:00,66.23,66.36,66.23,66.36,700.0,58.4485,58.5632,58.4485,58.5632,700.0
2020-12-16 13:20:00,66.43,66.43,66.37,66.37,500.0,58.625,58.625,58.572,58.572,500.0
2020-12-16 13:30:00,66.42,66.44,66.42,66.43,400.0,58.6162,58.6338,58.6162,58.625,400.0
2020-12-16 13:40:00,66.42,66.43,66.35,66.38,716.0,58.6162,58.625,58.5544,58.5809,716.0
2020-12-16 13:50:00,66.37,66.37,66.32,66.32,400.0,58.572,58.572,58.5279,58.5279,400.0
2020-12-16 14:00:00,66.35,66.35,66.09,66.26,2043.0,58.5544,58.5544,58.3249,58.475,2043.0
2020-12-16 14:10:00,66.24,66.37,66.24,66.33,800.0,58.4573,58.572,58.4573,58.5367,800.0
2020-12-16 14:20:00,66.38,66.38,66.15,66.15,1300.0,58.5809,58.5809,58.3779,58.3779,1300.0
2020-12-16 14:30:00,66.12,66.54,66.12,66.54,1000.0,58.3514,58.7221,58.3514,58.7221,1000.0
2020-12-16 14:40:00,66.57,66.57,66.38,66.43,800.0,58.7485,58.7485,58.5809,58.625,800.0
2020-12-16 14:50:00,66.37,66.37,66.3,66.37,900.0,58.572,58.572,58.5103,58.572,900.0
2020-12-16 15:00:00,66.3,66.41,66.27,66.33,1680.0,58.5103,58.6073,58.4838,58.5367,1680.0
2020-12-16 15:10:00,66.34,66.46,66.29,66.46,1300.0,58.5456,58.6515,58.5014,58.6515,1300.0
2020-12-16 15:20:00,66.46,66.47,66.29,66.29,1600.0,58.6515,58.6603,58.5014,58.5014,1600.0
2020-12-16 15:30:00,66.29,66.36,66.11,66.15,1800.0,58.5014,58.5632,58.3426,58.3779,1800.0
2020-12-16 15:40:00,66.2,66.34,66.17,66.34,4100.0,58.422,58.5456,58.3955,58.5456,4100.0
2020-12-16 15:50:00,66.37,66.52,66.32,66.47,11811.0,58.572,58.7044,58.5279,58.6603,11811.0
2020-12-17 09:30:00,66.99,67.0,65.5,65.5,2374.0,59.1192,59.128,57.8043,57.8043,2374.0
2020-12-17 09:40:00,65.67,65.81,65.4,65.52,1903.0,57.9543,58.0778,57.716,57.8219,1903.0
2020-12-17 09:50:00,65.53,65.55,65.23,65.3,941.0,57.8307,57.8484,57.566,57.6278,941.0
2020-12-17 10:00:00,65.48,65.6,65.43,65.45,1648.0,57.7866,57.8925,57.7425,57.7601,1648.0
2020-12-17 10:10:00,65.37,65.43,65.04,65.04,800.0,57.6895,57.7425,57.3983,57.3983,800.0
2020-12-17 10:20:00,65.17,65.3,65.07,65.12,1500.0,57.513,57.6278,57.4248,57.4689,1500.0
2020-12-17 10:30:00,65.16,65.29,64.82,64.82,1300.0,57.5042,57.6189,57.2042,57.2042,1300.0
2020-12-17 10:40:00,64.91,65.02,64.82,65.02,911.0,57.2836,57.3807,57.2042,57.3807,911.0
2020-12-17 10:50:00,65.12,65.33,65.12,65.15,750.0,57.4689,57.6542,57.4689,57.4954,750.0
2020-12-17 11:00:00,65.29,65.44,65.29,65.43,1100.0,57.6189,57.7513,57.6189,57.7425,1100.0
2020-12-17 11:10:00,65.45,65.55,65.32,65.54,900.0,57.7601,57.8484,57.6454,57.8396,900.0
2020-12-17 11:20:00,65.62,65.62,65.52,65.52,500.0,57.9102,57.9102,57.8219,57.8219,500.0
2020-12-17 11:30:00,65.38,65.51,65.34,65.46,800.0,57.6984,57.8131,57.6631,57.769,800.0
2020-12-17 11:40:00,65.46,65.47,65.38,65.39,800.0,57.769,57.7778,57.6984,57.7072,800.0
2020-12-17 11:50:00,65.37,65.37,65.25,65.25,200.0,57.6895,57.6895,57.5836,57.5836,200.0
2020-12-17 12:00:00,65.38,65.42,65.38,65.42,888.0,57.6984,57.7337,57.6984,57.7337,888.0
2020-12-17 12:10:00,65.34,65.38,65.29,65.34,1200.0,57.6631,57.6984,57.6189,57.6631,1200.0
2020-12-17 12:20:00,65.41,65.45,65.37,65.37,800.0,57.7248,57.7601,57.6895,57.6895,800.0
2020-12-17 12:30:00,65.47,65.49,65.42,65.47,1100.0,57.7778,57.7954,57.7337,57.7778,1100.0
2020-12-17 12:40:00,65.48,65.51,65.34,65.34,300.0,57.7866,57.8131,57.6631,57.6631,300.0
2020-12-17 12:50:00,65.38,65.39,65.31,65.38,800.0,57.6984,57.7072,57.6366,57.6984,800.0
2020-12-17 13:00:00,65.38,65.41,65.34,65.41,1900.0,57.6984,57.7248,57.6631,57.7248,1900.0
2020-12-17 13:10:00,65.43,65.55,65.43,65.51,1851.0,57.7425,57.8484,57.7425,57.8131,1851.0
2020-12-17 13:20:00,65.49,65.59,65.48,65.5,1200.0,57.7954,57.8837,57.7866,57.8043,1200.0
2020-12-17 13:30:00,65.5,65.51,65.43,65.43,400.0,57.8043,57.8131,57.7425,57.7425,400.0
2020-12-17 13:40:00,65.42,65.42,65.35,65.41,400.0,57.7337,57.7337,57.6719,57.7248,400.0
2020-12-17 13:50:00,65.41,65.41,65.41,65.41,100.0,57.7248,57.7248,57.7248,57.7248,100.0
2020-12-17 14:00:00,65.48,65.58,65.48,65.58,600.0,57.7866,57.8749,57.7866,57.8749,600.0
2020-12-17 14:10:00,65.52,65.6,65.52,65.6,500.0,57.8219,57.8925,57.8219,57.8925,500.0
2020-12-17 14:20:00,65.44,65.49,65.39,65.41,1674.0,57.7513,57.7954,57.7072,57.7248,1674.0
2020-12-17 14:30:00,65.41,65.57,65.41,65.53,1200.0,57.7248,57.866,57.7248,57.8307,1200.0
2020-12-17 14:40:00,65.5,65.74,65.5,65.72,1295.0,57.8043,58.0161,57.8043,57.9984,1295.0
2020-12-17 14:50:00,65.7,65.71,65.63,65.69,500.0,57.9808,57.9896,57.919,57.9719,500.0
2020-12-17 15:00:00,65.7,65.76,65.68,65.71,2781.0,57.9808,58.0337,57.9631,57.9896,2781.0
2020-12-17 15:10:00,65.71,65.72,65.61,65.71,3281.0,57.9896,57.9984,57.9013,57.9896,3281.0
2020-12-17 15:20:00,65.74,65.83,65.7,65.83,2055.0,58.0161,58.0955,57.9808,58.0955,2055.0
2020-12-17 15:30:00,65.84,65.85,65.6,65.7,3103.0,58.1043,58.1131,57.8925,57.9808,3103.0
2020-12-17 15:40:00,65.66,65.83,65.63,65.67,5633.0,57.9455,58.0955,57.919,57.9543,5633.0
2020-12-17 15:50:00,65.71,65.97,65.71,65.91,11444.0,57.9896,58.219,57.9896,58.1661,11444.0
2020-12-18 09:30:00,66.06,66.08,65.45,66.08,5417.0,58.2985,58.3161,57.7601,58.3161,5417.0
2020-12-18 09:40:00,66.04,66.37,65.71,65.71,1100.0,58.2808,58.572,57.9896,57.9896,1100.0
2020-12-18 09:50:00,65.38,65.41,65.32,65.41,584.0,57.6984,57.7248,57.6454,57.7248,584.0
2020-12-18 10:00:00,65.27,65.31,65.15,65.18,1900.0,57.6013,57.6366,57.4954,57.5219,1900.0
2020-12-18 10:10:00,65.55,65.63,65.4,65.4,1284.0,57.8484,57.919,57.716,57.716,1284.0
2020-12-18 10:20:00,65.37,65.42,65.13,65.19,1801.0,57.6895,57.7337,57.4777,57.5307,1801.0
2020-12-18 10:30:00,65.17,65.22,65.01,65.08,1300.0,57.513,57.5572,57.3718,57.4336,1300.0
2020-12-18 10:40:00,64.98,65.07,64.93,64.94,2023.0,57.3454,57.4248,57.3012,57.3101,2023.0
2020-12-18 10:50:00,65.01,65.21,65.01,65.2,2430.0,57.3718,57.5483,57.3718,57.5395,2430.0
2020-12-18 11:00:00,65.13,65.14,64.96,65.01,5006.0,57.4777,57.4866,57.3277,57.3718,5006.0
2020-12-18 11:10:00,65.02,65.18,64.82,65.18,4778.0,57.3807,57.5219,57.2042,57.5219,4778.0
2020-12-18 11:20:00,65.18,65.18,65.07,65.07,1369.0,57.5219,57.5219,57.4248,57.4248,1369.0
2020-12-18 11:30:00,65.05,65.06,64.97,64.97,1400.0,57.4071,57.416,57.3365,57.3365,1400.0
2020-12-18 11:40:00,64.82,64.93,64.81,64.93,1900.0,57.2042,57.3012,57.1953,57.3012,1900.0
2020-12-18 11:50:00,65.0,65.17,64.98,65.17,2118.0,57.363,57.513,57.3454,57.513,2118.0
2020-12-18 12:00:00,65.11,65.39,65.09,65.24,1600.0,57.4601,57.7072,57.4424,57.5748,1600.0
2020-12-18 12:10:00,65.24,65.43,65.22,65.22,1700.0,57.5748,57.7425,57.5572,57.5572,1700.0
2020-12-18 12:20:00,65.15,65.45,65.15,65.38,2987.0,57.4954,57.7601,57.4954,57.6984,2987.0
2020-12-18 12:30:00,65.21,65.27,65.15,65.27,1400.0,57.5483,57.6013,57.4954,57.6013,1400.0
2020-12-18 12:40:00,65.33,65.36,65.27,65.27,900.0,57.6542,57.6807,57.6013,57.6013,900.0
2020-12-18 12:50:00,65.28,65.31,65.26,65.31,838.0,57.6101,57.6366,57.5925,57.6366,838.0
2020-12-18 13:00:00,65.33,65.33,65.16,65.16,800.0,57.6542,57.6542,57.5042,57.5042,800.0
2020-12-18 13:10:00,65.21,65.22,65.18,65.21,802.0,57.5483,57.5572,57.5219,57.5483,802.0
2020-12-18 13:20:00,65.27,65.39,65.18,65.37,900.0,57.6013,57.7072,57.5219,57.6895,900.0
2020-12-18 13:30:00,65.27,65.32,65.27,65.32,800.0,57.6013,57.6454,57.6013,57.6454,800.0
2020-12-18 13:40:00,65.28,65.31,65.26,65.31,400.0,57.6101,57.6366,57.5925,57.6366,400.0
2020-12-18 13:50:00,65.29,65.3,65.1,65.1,900.0,57.6189,57.6278,57.4513,57.4513,900.0
2020-12-18 14:00:00,65.02,65.14,65.02,65.14,900.0,57.3807,57.4866,57.3807,57.4866,900.0
2020-12-18 14:10:00,65.07,65.07,64.99,65.06,600.0,57.4248,57.4248,57.3542,57.416,600.0
2020-12-18 14:20:00,65.11,65.14,65.05,65.06,1100.0,57.4601,57.4866,57.4071,57.416,1100.0
2020-12-18 14:30:00,65.11,65.11,65.02,65.03,600.0,57.4601,57.4601,57.3807,57.3895,600.0
2020-12-18 14:40:00,65.07,65.07,64.97,64.97,1300.0,57.4248,57.4248,57.3365,57.3365,1300.0
2020-12-18 14:50:00,64.96,64.96,64.63,64.65,2696.0,57.3277,57.3277,57.0365,57.0541,2696.0
2020-12-18 15:00:00,64.69,64.69,64.54,64.68,2628.0,57.0894,57.0894,56.9571,57.0806,2628.0
2020-12-18 15:10:00,64.52,64.53,64.18,64.21,3139.0,56.9394,56.9482,56.6394,56.6658,3139.0
2020-12-18 15:20:00,64.17,64.17,63.83,63.83,2943.0,56.6305,56.6305,56.3305,56.3305,2943.0
2020-12-18 15:30:00,63.9,63.9,63.31,63.31,4500.0,56.3922,56.3922,55.8716,55.8716,4500.0
2020-12-18 15:40:00,63.25,64.01,63.05,63.93,21397.0,55.8186,56.4893,55.6421,56.4187,21397.0
2020-12-18 15:50:00,63.98,64.3,63.74,64.04,39622.0,56.4628,56.7453,56.251,56.5158,39622.0
2020-12-21 09:30:00,62.98,63.5,62.05,63.5,4398.0,55.5803,56.0392,54.7596,56.0392,4398.0
2020-12-21 09:40:00,63.86,63.86,63.54,63.54,1300.0,56.3569,56.3569,56.0745,56.0745,1300.0
2020-12-21 09:50:00,63.65,63.71,63.22,63.31,3421.0,56.1716,56.2246,55.7921,55.8716,3421.0
2020-12-21 10:00:00,63.16,63.16,62.87,62.98,1003.0,55.7392,55.7392,55.4833,55.5803,1003.0
2020-12-21 10:10:00,63.05,63.1,62.63,62.7,2289.0,55.6421,55.6862,55.2715,55.3332,2289.0
2020-12-21 10:20:00,62.69,62.95,62.69,62.85,3147.0,55.3244,55.5539,55.3244,55.4656,3147.0
2020-12-21 10:30:00,62.8,63.21,62.8,63.19,2483.0,55.4215,55.7833,55.4215,55.7657,2483.0
2020-12-21 10:40:00,63.21,63.21,62.8,62.9,1900.0,55.7833,55.7833,55.4215,55.5097,1900.0
2020-12-21 10:50:00,62.98,63.21,62.98,63.05,1413.0,55.5803,55.7833,55.5803,55.6421,1413.0
2020-12-21 11:00:00,63.07,63.16,63.07,63.15,1800.0,55.6598,55.7392,55.6598,55.7304,1800.0
2020-12-21 11:10:00,63.12,63.21,63.1,63.12,3201.0,55.7039,55.7833,55.6862,55.7039,3201.0
2020-12-21 11:20:00,63.15,63.15,62.79,62.92,1430.0,55.7304,55.7304,55.4127,55.5274,1430.0
2020-12-21 11:30:00,62.96,62.97,62.45,62.49,1784.0,55.5627,55.5715,55.1126,55.1479,1784.0
2020-12-21 11:40:00,62.6,62.78,62.56,62.78,1800.0,55.245,55.4038,55.2097,55.4038,1800.0
2020-12-21 11:50:00,62.77,62.81,62.61,62.61,3815.0,55.395,55.4303,55.2538,55.2538,3815.0
2020-12-21 12:00:00,62.64,62.72,62.61,62.62,4178.0,55.2803,55.3509,55.2538,55.2626,4178.0
2020-12-21 12:10:00,62.61,62.87,62.61,62.85,2100.0,55.2538,55.4833,55.2538,55.4656,2100.0
2020-12-21 12:20:00,62.85,62.99,62.8,62.8,4283.0,55.4656,55.5892,55.4215,55.4215,4283.0
2020-12-21 12:30:00,62.87,63.0,62.84,62.93,18292.0,55.4833,55.598,55.4568,55.5362,18292.0
2020-12-21 12:40:00,62.88,62.89,62.74,62.86,4371.0,55.4921,55.5009,55.3685,55.4744,4371.0
2020-12-21 12:50:00,62.87,62.98,62.86,62.96,3800.0,55.4833,55.5803,55.4744,55.5627,3800.0
2020-12-21 13:00:00,62.91,62.99,62.88,62.88,3699.0,55.5186,55.5892,55.4921,55.4921,3699.0
2020-12-21 13:10:00,62.86,62.86,62.58,62.59,2800.0,55.4744,55.4744,55.2273,55.2362,2800.0
2020-12-21 13:20:00,62.63,62.76,62.57,62.63,7598.0,55.2715,55.3862,55.2185,55.2715,7598.0
2020-12-21 13:30:00,62.73,62.78,62.72,62.72,1400.0,55.3597,55.4038,55.3509,55.3509,1400.0
2020-12-21 13:40:00,62.76,62.83,62.68,62.69,1786.0,55.3862,55.448,55.3156,55.3244,1786.0
2020-12-21 13:50:00,62.71,62.8,62.68,62.68,900.0,55.3421,55.4215,55.3156,55.3156,900.0
2020-12-21 14:00:00,62.68,62.68,62.47,62.56,2028.0,55.3156,55.3156,55.1303,55.2097,2028.0
2020-12-21 14:10:00,62.61,62.67,62.57,62.61,2025.0,55.2538,55.3068,55.2185,55.2538,2025.0
2020-12-21 14:20:00,62.62,62.69,62.6,62.67,2646.0,55.2626,55.3244,55.245,55.3068,2646.0
2020-12-21 14:30:00,62.55,62.57,62.46,62.46,2315.0,55.2009,55.2185,55.1214,55.1214,2315.0
2020-12-21 14:40:00,62.56,62.91,62.56,62.91,1126.0,55.2097,55.5186,55.2097,55.5186,1126.0
2020-12-21 14:50:00,62.82,62.82,62.63,62.63,2300.0,55.4391,55.4391,55.2715,55.2715,2300.0
2020-12-21 15:00:00,62.71,62.71,62.46,62.46,2030.0,55.3421,55.3421,55.1214,55.1214,2030.0
2020-12-21 15:10:00,62.48,62.61,62.43,62.61,3676.0,55.1391,55.2538,55.095,55.2538,3676.0
2020-12-21 15:20:00,62.67,62.67,62.53,62.61,3687.0,55.3068,55.3068,55.1832,55.2538,3687.0
2020-12-21 15:30:00,62.59,62.59,62.22,62.35,5820.0,55.2362,55.2362,54.9096,55.0244,5820.0
2020-12-21 15:40:00,62.41,62.61,62.29,62.56,5467.0,55.0773,55.2538,54.9714,55.2097,5467.0
2020-12-21 15:50:00,62.8,62.8,62.45,62.7,20775.0,55.4215,55.4215,55.1126,55.3332,20775.0
2020-12-22 09:30:00,62.88,62.98,62.24,62.4,2200.0,55.4921,55.5803,54.9273,55.0685,2200.0
2020-12-22 09:40:00,62.44,62.55,62.3,62.48,1700.0,55.1038,55.2009,54.9802,55.1391,1700.0
2020-12-22 09:50:00,62.39,62.39,62.02,62.07,1700.0,55.0597,55.0597,54.7331,54.7773,1700.0
2020-12-22 10:00:00,62.2,62.2,61.95,62.06,900.0,54.892,54.892,54.6714,54.7684,900.0
2020-12-22 10:10:00,62.21,62.21,62.14,62.18,1200.0,54.9008,54.9008,54.839,54.8743,1200.0
2020-12-22 10:20:00,62.22,62.56,62.14,62.56,3723.0,54.9096,55.2097,54.839,55.2097,3723.0
2020-12-22 10:30:00,62.6,62.6,62.42,62.51,3687.0,55.245,55.245,55.0861,55.1656,3687.0
2020-12-22 10:40:00,62.47,62.49,62.24,62.24,4201.0,55.1303,55.1479,54.9273,54.9273,4201.0
2020-12-22 10:50:00,62.34,62.51,62.3,62.43,4032.0,55.0155,55.1656,54.9802,55.095,4032.0
2020-12-22 11:00:00,62.42,62.59,62.37,62.42,5450.0,55.0861,55.2362,55.042,55.0861,5450.0
2020-12-22 11:10:00,62.44,62.51,62.4,62.49,2969.0,55.1038,55.1656,55.0685,55.1479,2969.0
2020-12-22 11:20:00,62.39,62.68,62.39,62.65,2600.0,55.0597,55.3156,55.0597,55.2891,2600.0
2020-12-22 11:30:00,62.68,62.84,62.65,62.72,3215.0,55.3156,55.4568,55.2891,55.3509,3215.0
2020-12-22 11:40:00,62.78,62.98,62.78,62.91,1731.0,55.4038,55.5803,55.4038,55.5186,1731.0
2020-12-22 11:50:00,62.76,62.8,62.76,62.8,300.0,55.3862,55.4215,55.3862,55.4215,300.0
2020-12-22 12:00:00,62.77,62.77,62.73,62.73,400.0,55.395,55.395,55.3597,55.3597,400.0
2020-12-22 12:10:00,62.78,62.85,62.77,62.81,800.0,55.4038,55.4656,55.395,55.4303,800.0
2020-12-22 12:20:00,62.77,62.77,62.57,62.57,600.0,55.395,55.395,55.2185,55.2185,600.0
2020-12-22 12:30:00,62.62,62.68,62.56,62.68,400.0,55.2626,55.3156,55.2097,55.3156,400.0
2020-12-22 12:40:00,62.69,62.69,62.56,62.56,500.0,55.3244,55.3244,55.2097,55.2097,500.0
2020-12-22 12:50:00,62.68,62.68,62.55,62.6,900.0,55.3156,55.3156,55.2009,55.245,900.0
2020-12-22 13:00:00,62.62,62.63,62.56,62.56,800.0,55.2626,55.2715,55.2097,55.2097,800.0
2020-12-22 13:10:00,62.52,62.64,62.51,62.59,900.0,55.1744,55.2803,55.1656,55.2362,900.0
2020-12-22 13:20:00,62.58,62.58,62.46,62.46,800.0,55.2273,55.2273,55.1214,55.1214,800.0
2020-12-22 13:30:00,62.37,62.54,62.37,62.54,400.0,55.042,55.192,55.042,55.192,400.0
2020-12-22 13:40:00,62.44,62.58,62.44,62.54,700.0,55.1038,55.2273,55.1038,55.192,700.0
2020-12-22 13:50:00,62.58,62.62,62.58,62.62,300.0,55.2273,55.2626,55.2273,55.2626,300.0
2020-12-22 14:00:00,62.75,62.75,62.64,62.64,1100.0,55.3774,55.3774,55.2803,55.2803,1100.0
2020-12-22 14:10:00,62.64,62.81,62.64,62.8,500.0,55.2803,55.4303,55.2803,55.4215,500.0
2020-12-22 14:20:00,62.67,62.67,62.54,62.54,900.0,55.3068,55.3068,55.192,55.192,900.0
2020-12-22 14:30:00,62.56,62.62,62.56,62.56,635.0,55.2097,55.2626,55.2097,55.2097,635.0
2020-12-22 14:40:00,62.56,62.57,62.5,62.53,1200.0,55.2097,55.2185,55.1567,55.1832,1200.0
2020-12-22 14:50:00,62.53,62.56,62.45,62.49,1834.0,55.1832,55.2097,55.1126,55.1479,1834.0
2020-12-22 15:00:00,62.5,62.51,62.44,62.44,3140.0,55.1567,55.1656,55.1038,55.1038,3140.0
2020-12-22 15:10:00,62.44,62.44,62.26,62.31,2400.0,55.1038,55.1038,54.9449,54.9891,2400.0
2020-12-22 15:20:00,62.35,62.35,62.24,62.25,2700.0,55.0244,55.0244,54.9273,54.9361,2700.0
2020-12-22 15:30:00,62.26,62.35,62.16,62.19,5225.0,54.9449,55.0244,54.8567,54.8832,5225.0
2020-12-22 15:40:00,62.18,62.37,62.14,62.33,9945.0,54.8743,55.042,54.839,55.0067,9945.0
2020-12-22 15:50:00,62.34,62.66,62.34,62.66,43375.0,55.0155,55.2979,55.0155,55.2979,43375.0
2020-12-23 09:30:00,63.0,63.32,63.0,63.28,1100.0,55.598,55.8804,55.598,55.8451,1100.0
2020-12-23 09:40:00,63.24,63.24,63.11,63.16,890.0,55.8098,55.8098,55.6951,55.7392,890.0
2020-12-23 09:50:00,62.75,62.81,62.75,62.81,200.0,55.3774,55.4303,55.3774,55.4303,200.0
2020-12-23 10:00:00,62.78,63.32,62.78,63.2,1193.0,55.4038,55.8804,55.4038,55.7745,1193.0
2020-12-23 10:10:00,63.13,63.14,62.89,63.09,1200.0,55.7127,55.7215,55.5009,55.6774,1200.0
2020-12-23 10:20:00,63.16,63.16,62.95,62.96,1566.0,55.7392,55.7392,55.5539,55.5627,1566.0
2020-12-23 10:30:00,62.93,62.95,62.78,62.95,2000.0,55.5362,55.5539,55.4038,55.5539,2000.0
2020-12-23 10:40:00,62.95,62.95,62.78,62.89,906.0,55.5539,55.5539,55.4038,55.5009,906.0
2020-12-23 10:50:00,62.92,62.94,62.84,62.84,2017.0,55.5274,55.545,55.4568,55.4568,2017.0
2020-12-23 11:00:00,62.86,62.86,62.74,62.79,800.0,55.4744,55.4744,55.3685,55.4127,800.0
2020-12-23 11:10:00,62.77,63.0,62.77,63.0,1416.0,55.395,55.598,55.395,55.598,1416.0
2020-12-23 11:20:00,63.0,63.05,62.96,63.0,1243.0,55.598,55.6421,55.5627,55.598,1243.0
2020-12-23 11:30:00,63.0,63.0,62.91,62.91,2228.0,55.598,55.598,55.5186,55.5186,2228.0
2020-12-23 11:40:00,62.96,62.96,62.89,62.89,601.0,55.5627,55.5627,55.5009,55.5009,601.0
2020-12-23 11:50:00,62.88,62.89,62.87,62.89,600.0,55.4921,55.5009,55.4833,55.5009,600.0
2020-12-23 12:00:00,62.89,62.89,62.89,62.89,0.0,55.5009,55.5009,55.5009,55.5009,0.0
2020-12-23 12:10:00,62.85,62.85,62.72,62.72,1423.0,55.4656,55.4656,55.3509,55.3509,1423.0
2020-12-23 12:20:00,62.74,62.75,62.56,62.56,700.0,55.3685,55.3774,55.2097,55.2097,700.0
2020-12-23 12:30:00,62.5,62.54,62.49,62.54,600.0,55.1567,55.192,55.1479,55.192,600.0
2020-12-23 12:40:00,62.54,62.54,62.54,62.54,0.0,55.192,55.192,55.192,55.192,0.0
2020-12-23 12:50:00,62.63,62.66,62.59,62.61,1139.0,55.2715,55.2979,55.2362,55.2538,1139.0
2020-12-23 13:00:00,62.64,62.64,62.62,62.62,800.0,55.2803,55.2803,55.2626,55.2626,800.0
2020-12-23 13:10:00,62.6,62.64,62.6,62.64,400.0,55.245,55.2803,55.245,55.2803,400.0
2020-12-23 13:20:00,62.63,62.63,62.51,62.56,1787.0,55.2715,55.2715,55.1656,55.2097,1787.0
2020-12-23 13:30:00,62.49,62.49,62.45,62.45,571.0,55.1479,55.1479,55.1126,55.1126,571.0
2020-12-23 13:40:00,62.47,62.47,62.34,62.34,1066.0,55.1303,55.1303,55.0155,55.0155,1066.0
2020-12-23 13:50:00,62.37,62.37,62.29,62.31,1300.0,55.042,55.042,54.9714,54.9891,1300.0
2020-12-23 14:00:00,62.4,62.41,62.37,62.37,1089.0,55.0685,55.0773,55.042,55.042,1089.0
2020-12-23 14:10:00,62.36,62.45,62.25,62.25,900.0,55.0332,55.1126,54.9361,54.9361,900.0
2020-12-23 14:20:00,62.22,62.22,62.08,62.08,1841.0,54.9096,54.9096,54.7861,54.7861,1841.0
2020-12-23 14:30:00,62.02,62.08,61.98,61.99,3836.0,54.7331,54.7861,54.6978,54.7067,3836.0
2020-12-23 14:40:00,62.0,62.06,61.92,62.0,2100.0,54.7155,54.7684,54.6449,54.7155,2100.0
2020-12-23 14:50:00,62.02,62.02,61.86,61.88,2335.0,54.7331,54.7331,54.5919,54.6096,2335.0
2020-12-23 15:00:00,61.86,61.87,61.82,61.85,2247.0,54.5919,54.6008,54.5566,54.5831,2247.0
2020-12-23 15:10:00,61.91,62.04,61.91,61.97,2306.0,54.6361,54.7508,54.6361,54.689,2306.0
2020-12-23 15:20:00,61.99,62.42,61.99,62.39,1800.0,54.7067,55.0861,54.7067,55.0597,1800.0
2020-12-23 15:30:00,62.45,62.62,62.45,62.57,2046.0,55.1126,55.2626,55.1126,55.2185,2046.0
2020-12-23 15:40:00,62.58,62.68,62.43,62.45,1500.0,55.2273,55.3156,55.095,55.1126,1500.0
2020-12-23 15:50:00,62.43,62.47,62.15,62.37,4896.0,55.095,55.1303,54.8479,55.042,4896.0
2020-12-24 09:30:00,62.92,62.92,62.58,62.71,1151.0,55.5274,55.5274,55.2273,55.3421,1151.0
2020-12-24 09:40:00,62.63,62.88,62.5,62.54,2600.0,55.2715,55.4921,55.1567,55.192,2600.0
2020-12-24 09:50:00,62.49,62.84,62.48,62.84,779.0,55.1479,55.4568,55.1391,55.4568,779.0
2020-12-24 10:00:00,62.77,62.98,62.68,62.98,1300.0,55.395,55.5803,55.3156,55.5803,1300.0
2020-12-24 10:10:00,62.98,63.05,62.96,62.96,800.0,55.5803,55.6421,55.5627,55.5627,800.0
2020-12-24 10:20:00,62.97,63.02,62.83,62.83,1000.0,55.5715,55.6156,55.448,55.448,1000.0
2020-12-24 10:30:00,62.98,62.98,62.78,62.91,700.0,55.5803,55.5803,55.4038,55.5186,700.0
2020-12-24 10:40:00,62.9,63.26,62.9,63.26,1200.0,55.5097,55.8274,55.5097,55.8274,1200.0
2020-12-24 10:50:00,63.33,63.48,63.33,63.48,600.0,55.8892,56.0216,55.8892,56.0216,600.0
2020-12-24 11:00:00,63.5,63.5,63.31,63.31,800.0,56.0392,56.0392,55.8716,55.8716,800.0
2020-12-24 11:10:00,63.35,63.35,63.27,63.27,323.0,55.9069,55.9069,55.8363,55.8363,323.0
2020-12-24 11:20:00,63.33,63.36,63.29,63.29,800.0,55.8892,55.9157,55.8539,55.8539,800.0
2020-12-24 11:30:00,63.27,63.27,63.21,63.24,500.0,55.8363,55.8363,55.7833,55.8098,500.0
2020-12-24 11:40:00,63.31,63.45,63.25,63.35,1000.0,55.8716,55.9951,55.8186,55.9069,1000.0
2020-12-24 11:50:00,63.3,63.45,63.3,63.42,700.0,55.8627,55.9951,55.8627,55.9686,700.0
2020-12-24 12:00:00,63.39,63.39,63.18,63.29,900.0,55.9422,55.9422,55.7568,55.8539,900.0
2020-12-24 12:10:00,63.2,63.21,63.16,63.16,900.0,55.7745,55.7833,55.7392,55.7392,900.0
2020-12-24 12:20:00,63.21,63.21,63.21,63.21,100.0,55.7833,55.7833,55.7833,55.7833,100.0
2020-12-24 12:30:00,63.29,63.34,63.29,63.34,300.0,55.8539,55.898,55.8539,55.898,300.0
2020-12-24 12:40:00,63.25,63.35,63.24,63.32,2266.0,55.8186,55.9069,55.8098,55.8804,2266.0
2020-12-24 12:50:00,63.34,63.51,63.34,63.51,1323.0,55.898,56.0481,55.898,56.0481,1323.0
2020-12-28 09:30:00,63.5,63.5,62.9,62.9,1600.0,56.0392,56.0392,55.5097,55.5097,1600.0
2020-12-28 09:40:00,62.75,63.1,62.75,63.1,1400.0,55.3774,55.6862,55.3774,55.6862,1400.0
2020-12-28 09:50:00,63.02,63.19,62.96,63.03,1060.0,55.6156,55.7657,55.5627,55.6245,1060.0
2020-12-28 10:00:00,63.09,63.18,63.07,63.09,1400.0,55.6774,55.7568,55.6598,55.6774,1400.0
2020-12-28 10:10:00,63.16,63.45,63.13,63.38,1800.0,55.7392,55.9951,55.7127,55.9333,1800.0
2020-12-28 10:20:00,63.39,63.41,63.23,63.23,600.0,55.9422,55.9598,55.801,55.801,600.0
2020-12-28 10:30:00,63.11,63.11,62.83,62.83,800.0,55.6951,55.6951,55.448,55.448,800.0
2020-12-28 10:40:00,62.88,62.93,62.87,62.91,600.0,55.4921,55.5362,55.4833,55.5186,600.0
2020-12-28 10:50:00,62.82,63.09,62.82,63.09,800.0,55.4391,55.6774,55.4391,55.6774,800.0
2020-12-28 11:00:00,63.12,63.12,62.96,62.96,1000.0,55.7039,55.7039,55.5627,55.5627,1000.0
2020-12-28 11:10:00,63.0,63.06,63.0,63.06,600.0,55.598,55.6509,55.598,55.6509,600.0
2020-12-28 11:20:00,63.11,63.13,63.03,63.06,700.0,55.6951,55.7127,55.6245,55.6509,700.0
2020-12-28 11:30:00,63.12,63.16,63.08,63.14,500.0,55.7039,55.7392,55.6686,55.7215,500.0
2020-12-28 11:40:00,63.16,63.18,63.16,63.17,300.0,55.7392,55.7568,55.7392,55.748,300.0
2020-12-28 11:50:00,63.18,63.18,63.06,63.06,1000.0,55.7568,55.7568,55.6509,55.6509,1000.0
2020-12-28 12:00:00,63.16,63.17,63.14,63.15,600.0,55.7392,55.748,55.7215,55.7304,600.0
2020-12-28 12:10:00,63.01,63.01,62.92,62.92,300.0,55.6068,55.6068,55.5274,55.5274,300.0
2020-12-28 12:20:00,62.93,62.93,62.85,62.87,300.0,55.5362,55.5362,55.4656,55.4833,300.0
2020-12-28 12:30:00,62.89,62.89,62.76,62.79,1150.0,55.5009,55.5009,55.3862,55.4127,1150.0
2020-12-28 12:40:00,62.85,63.02,62.85,63.02,400.0,55.4656,55.6156,55.4656,55.6156,400.0
2020-12-28 12:50:00,62.87,62.92,62.85,62.92,789.0,55.4833,55.5274,55.4656,55.5274,789.0
2020-12-28 13:00:00,62.91,62.92,62.91,62.91,700.0,55.5186,55.5274,55.5186,55.5186,700.0
2020-12-28 13:10:00,62.98,63.08,62.96,63.08,1400.0,55.5803,55.6686,55.5627,55.6686,1400.0
2020-12-28 13:20:00,63.05,63.05,62.99,63.0,500.0,55.6421,55.6421,55.5892,55.598,500.0
2020-12-28 13:30:00,63.0,63.0,62.98,62.98,200.0,55.598,55.598,55.5803,55.5803,200.0
2020-12-28 13:40:00,63.04,63.13,63.02,63.08,800.0,55.6333,55.7127,55.6156,55.6686,800.0
2020-12-28 13:50:00,63.06,63.09,62.98,62.98,1900.0,55.6509,55.6774,55.5803,55.5803,1900.0
2020-12-28 14:00:00,63.03,63.12,63.0,63.06,800.0,55.6245,55.7039,55.598,55.6509,800.0
2020-12-28 14:10:00,63.05,63.08,62.99,63.01,1538.0,55.6421,55.6686,55.5892,55.6068,1538.0
2020-12-28 14:20:00,62.97,63.0,62.97,62.97,400.0,55.5715,55.598,55.5715,55.5715,400.0
2020-12-28 14:30:00,62.93,62.93,62.86,62.86,300.0,55.5362,55.5362,55.4744,55.4744,300.0
2020-12-28 14:40:00,62.82,62.87,62.82,62.84,801.0,55.4391,55.4833,55.4391,55.4568,801.0
2020-12-28 14:50:00,62.79,62.81,62.7,62.74,1800.0,55.4127,55.4303,55.3332,55.3685,1800.0
2020-12-28 15:00:00,62.69,62.71,62.64,62.65,1700.0,55.3244,55.3421,55.2803,55.2891,1700.0
2020-12-28 15:10:00,62.63,62.75,62.63,62.68,2100.0,55.2715,55.3774,55.2715,55.3156,2100.0
2020-12-28 15:20:00,62.69,62.71,62.64,62.64,1300.0,55.3244,55.3421,55.2803,55.2803,1300.0
2020-12-28 15:30:00,62.63,62.69,62.57,62.66,4933.0,55.2715,55.3244,55.2185,55.2979,4933.0
2020-12-28 15:40:00,62.65,62.87,62.65,62.87,10500.0,55.2891,55.4833,55.2891,55.4833,10500.0
2020-12-28 15:50:00,62.87,63.03,62.84,63.01,17645.0,55.4833,55.6245,55.4568,55.6068,17645.0
2020-12-29 09:30:00,63.66,63.66,63.37,63.6,1550.0,56.1804,56.1804,55.9245,56.1275,1550.0
2020-12-29 09:40:00,63.53,63.55,63.36,63.49,4000.0,56.0657,56.0834,55.9157,56.0304,4000.0
2020-12-29 09:50:00,63.33,63.37,63.15,63.22,2930.0,55.8892,55.9245,55.7304,55.7921,2930.0
2020-12-29 10:00:00,63.35,63.4,63.29,63.29,900.0,55.9069,55.951,55.8539,55.8539,900.0
2020-12-29 10:10:00,63.23,63.45,63.23,63.45,400.0,55.801,55.9951,55.801,55.9951,400.0
2020-12-29 10:20:00,63.2,63.27,63.12,63.12,4541.0,55.7745,55.8363,55.7039,55.7039,4541.0
2020-12-29 10:30:00,63.21,63.21,63.0,63.0,900.0,55.7833,55.7833,55.598,55.598,900.0
2020-12-29 10:40:00,63.08,63.16,63.06,63.1,1100.0,55.6686,55.7392,55.6509,55.6862,1100.0
2020-12-29 10:50:00,63.09,63.09,62.88,62.88,950.0,55.6774,55.6774,55.4921,55.4921,950.0
2020-12-29 11:00:00,62.94,62.94,62.72,62.74,400.0,55.545,55.545,55.3509,55.3685,400.0
2020-12-29 11:10:00,62.74,62.9,62.73,62.9,500.0,55.3685,55.5097,55.3597,55.5097,500.0
2020-12-29 11:20:00,63.07,63.1,63.07,63.1,800.0,55.6598,55.6862,55.6598,55.6862,800.0
2020-12-29 11:30:00,63.18,63.19,63.11,63.11,400.0,55.7568,55.7657,55.6951,55.6951,400.0
2020-12-29 11:40:00,63.25,63.28,63.24,63.28,300.0,55.8186,55.8451,55.8098,55.8451,300.0
2020-12-29 11:50:00,63.32,63.32,63.14,63.14,400.0,55.8804,55.8804,55.7215,55.7215,400.0
2020-12-29 12:00:00,63.29,63.48,63.29,63.48,1200.0,55.8539,56.0216,55.8539,56.0216,1200.0
2020-12-29 12:10:00,63.47,63.47,63.23,63.26,1400.0,56.0128,56.0128,55.801,55.8274,1400.0
2020-12-29 12:20:00,63.29,63.29,63.15,63.17,1000.0,55.8539,55.8539,55.7304,55.748,1000.0
2020-12-29 12:30:00,63.15,63.17,63.12,63.15,700.0,55.7304,55.748,55.7039,55.7304,700.0
2020-12-29 12:40:00,63.16,63.23,63.15,63.15,1533.0,55.7392,55.801,55.7304,55.7304,1533.0
2020-12-29 12:50:00,63.18,63.2,63.13,63.2,1397.0,55.7568,55.7745,55.7127,55.7745,1397.0
2020-12-29 13:00:00,63.28,63.28,63.2,63.2,400.0,55.8451,55.8451,55.7745,55.7745,400.0
2020-12-29 13:10:00,63.2,63.4,63.2,63.35,2100.0,55.7745,55.951,55.7745,55.9069,2100.0
2020-12-29 13:20:00,63.31,63.43,63.28,63.43,3635.0,55.8716,55.9775,55.8451,55.9775,3635.0
2020-12-29 13:30:00,63.37,63.37,63.28,63.28,2000.0,55.9245,55.9245,55.8451,55.8451,2000.0
2020-12-29 13:40:00,63.26,63.31,63.22,63.28,2300.0,55.8274,55.8716,55.7921,55.8451,2300.0
2020-12-29 13:50:00,63.33,63.4,63.33,63.33,700.0,55.8892,55.951,55.8892,55.8892,700.0
2020-12-29 14:00:00,63.31,63.33,63.19,63.19,1200.0,55.8716,55.8892,55.7657,55.7657,1200.0
2020-12-29 14:10:00,63.19,63.22,63.06,63.09,1300.0,55.7657,55.7921,55.6509,55.6774,1300.0
2020-12-29 14:20:00,63.05,63.14,63.05,63.09,1700.0,55.6421,55.7215,55.6421,55.6774,1700.0
2020-12-29 14:30:00,63.09,63.1,63.07,63.09,2236.0,55.6774,55.6862,55.6598,55.6774,2236.0
2020-12-29 14:40:00,63.06,63.09,63.04,63.09,1200.0,55.6509,55.6774,55.6333,55.6774,1200.0
2020-12-29 14:50:00,63.12,63.21,63.08,63.21,1100.0,55.7039,55.7833,55.6686,55.7833,1100.0
2020-12-29 15:00:00,63.29,63.33,63.29,63.33,1100.0,55.8539,55.8892,55.8539,55.8892,1100.0
2020-12-29 15:10:00,63.38,63.45,63.34,63.44,1792.0,55.9333,55.9951,55.898,55.9863,1792.0
2020-12-29 15:20:00,63.44,63.49,63.4,63.46,1800.0,55.9863,56.0304,55.951,56.0039,1800.0
2020-12-29 15:30:00,63.45,63.52,63.43,63.45,2843.0,55.9951,56.0569,55.9775,55.9951,2843.0
2020-12-29 15:40:00,63.44,63.44,63.32,63.36,4590.0,55.9863,55.9863,55.8804,55.9157,4590.0
2020-12-29 15:50:00,63.37,63.37,63.17,63.21,8817.0,55.9245,55.9245,55.748,55.7833,8817.0
2020-12-30 09:30:00,63.24,63.8,63.24,63.8,860.0,55.8098,56.304,55.8098,56.304,860.0
2020-12-30 09:40:00,63.87,64.36,63.87,64.16,2600.0,56.3658,56.7982,56.3658,56.6217,2600.0
2020-12-30 09:50:00,64.34,64.43,64.24,64.24,1405.0,56.7806,56.86,56.6923,56.6923,1405.0
2020-12-30 10:00:00,64.28,64.43,64.22,64.33,1400.0,56.7276,56.86,56.6747,56.7717,1400.0
2020-12-30 10:10:00,64.28,64.48,64.26,64.46,1100.0,56.7276,56.9041,56.71,56.8865,1100.0
2020-12-30 10:20:00,64.53,64.55,64.42,64.45,1000.0,56.9482,56.9659,56.8512,56.8776,1000.0
2020-12-30 10:30:00,64.45,64.5,64.18,64.18,5150.0,56.8776,56.9218,56.6394,56.6394,5150.0
2020-12-30 10:40:00,64.2,64.22,64.16,64.2,800.0,56.657,56.6747,56.6217,56.657,800.0
2020-12-30 10:50:00,64.16,64.17,63.95,64.13,1500.0,56.6217,56.6305,56.4364,56.5952,1500.0
2020-12-30 11:00:00,64.15,64.31,64.15,64.27,1609.0,56.6129,56.7541,56.6129,56.7188,1609.0
2020-12-30 11:10:00,64.29,64.29,64.18,64.26,639.0,56.7364,56.7364,56.6394,56.71,639.0
2020-12-30 11:20:00,64.3,64.38,64.27,64.27,1000.0,56.7453,56.8159,56.7188,56.7188,1000.0
2020-12-30 11:30:00,64.22,64.22,64.2,64.2,200.0,56.6747,56.6747,56.657,56.657,200.0
2020-12-30 11:40:00,64.02,64.15,64.02,64.15,300.0,56.4981,56.6129,56.4981,56.6129,300.0
2020-12-30 11:50:00,64.0,64.03,63.93,63.93,700.0,56.4805,56.507,56.4187,56.4187,700.0
2020-12-30 12:00:00,63.93,64.09,63.9,64.05,1300.0,56.4187,56.5599,56.3922,56.5246,1300.0
2020-12-30 12:10:00,64.19,64.19,64.19,64.19,100.0,56.6482,56.6482,56.6482,56.6482,100.0
2020-12-30 12:20:00,64.21,64.3,64.18,64.3,1200.0,56.6658,56.7453,56.6394,56.7453,1200.0
2020-12-30 12:30:00,64.24,64.24,64.13,64.24,400.0,56.6923,56.6923,56.5952,56.6923,400.0
2020-12-30 12:40:00,64.3,64.35,64.21,64.21,600.0,56.7453,56.7894,56.6658,56.6658,600.0
2020-12-30 12:50:00,64.23,64.23,64.19,64.21,908.0,56.6835,56.6835,56.6482,56.6658,908.0
2020-12-30 13:00:00,64.2,64.2,64.12,64.16,1100.0,56.657,56.657,56.5864,56.6217,1100.0
2020-12-30 13:10:00,64.21,64.23,64.19,64.2,800.0,56.6658,56.6835,56.6482,56.657,800.0
2020-12-30 13:20:00,64.15,64.16,63.97,63.97,1800.0,56.6129,56.6217,56.454,56.454,1800.0
2020-12-30 13:30:00,63.93,63.95,63.9,63.9,400.0,56.4187,56.4364,56.3922,56.3922,400.0
2020-12-30 13:40:00,63.89,63.93,63.89,63.91,640.0,56.3834,56.4187,56.3834,56.4011,640.0
2020-12-30 13:50:00,63.86,63.86,63.6,63.6,700.0,56.3569,56.3569,56.1275,56.1275,700.0
2020-12-30 14:00:00,63.6,63.7,63.59,63.7,1100.0,56.1275,56.2157,56.1187,56.2157,1100.0
2020-12-30 14:10:00,63.72,63.72,63.64,63.64,700.0,56.2334,56.2334,56.1628,56.1628,700.0
2020-12-30 14:20:00,63.72,63.72,63.62,63.65,2009.0,56.2334,56.2334,56.1451,56.1716,2009.0
2020-12-30 14:30:00,63.64,63.64,63.54,63.55,1100.0,56.1628,56.1628,56.0745,56.0834,1100.0
2020-12-30 14:40:00,63.54,63.76,63.54,63.72,1100.0,56.0745,56.2687,56.0745,56.2334,1100.0
2020-12-30 14:50:00,63.74,63.84,63.72,63.82,2940.0,56.251,56.3393,56.2334,56.3216,2940.0
2020-12-30 15:00:00,63.83,63.84,63.77,63.79,1934.0,56.3305,56.3393,56.2775,56.2952,1934.0
2020-12-30 15:10:00,63.81,63.83,63.72,63.72,1700.0,56.3128,56.3305,56.2334,56.2334,1700.0
2020-12-30 15:20:00,63.79,63.82,63.53,63.56,1400.0,56.2952,56.3216,56.0657,56.0922,1400.0
2020-12-30 15:30:00,63.6,63.6,63.44,63.52,2000.0,56.1275,56.1275,55.9863,56.0569,2000.0
2020-12-30 15:40:00,63.53,63.57,63.47,63.56,3699.0,56.0657,56.101,56.0128,56.0922,3699.0
2020-12-30 15:50:00,63.63,63.86,63.62,63.8,7980.0,56.154,56.3569,56.1451,56.304,7980.0
2020-12-31 09:30:00,63.5,63.5,62.91,63.16,2998.0,56.0392,56.0392,55.5186,55.7392,2998.0
2020-12-31 09:40:00,63.16,63.5,63.16,63.5,731.0,55.7392,56.0392,55.7392,56.0392,731.0
2020-12-31 09:50:00,63.65,63.79,63.65,63.79,590.0,56.1716,56.2952,56.1716,56.2952,590.0
2020-12-31 10:00:00,63.63,63.63,63.42,63.42,228.0,56.154,56.154,55.9686,55.9686,228.0
2020-12-31 10:10:00,63.23,63.38,63.23,63.38,400.0,55.801,55.9333,55.801,55.9333,400.0
2020-12-31 10:20:00,63.28,63.42,63.28,63.35,700.0,55.8451,55.9686,55.8451,55.9069,700.0
2020-12-31 10:30:00,63.21,63.59,63.21,63.59,500.0,55.7833,56.1187,55.7833,56.1187,500.0
2020-12-31 10:40:00,63.63,63.76,63.63,63.76,300.0,56.154,56.2687,56.154,56.2687,300.0
2020-12-31 10:50:00,63.76,63.9,63.7,63.88,700.0,56.2687,56.3922,56.2157,56.3746,700.0
2020-12-31 11:00:00,63.97,64.21,63.97,64.21,1200.0,56.454,56.6658,56.454,56.6658,1200.0
2020-12-31 11:10:00,64.08,64.08,63.98,63.98,700.0,56.5511,56.5511,56.4628,56.4628,700.0
2020-12-31 11:20:00,63.99,63.99,63.95,63.96,500.0,56.4717,56.4717,56.4364,56.4452,500.0
2020-12-31 11:30:00,63.82,63.82,63.82,63.82,100.0,56.3216,56.3216,56.3216,56.3216,100.0
2020-12-31 11:40:00,63.88,63.9,63.85,63.85,400.0,56.3746,56.3922,56.3481,56.3481,400.0
2020-12-31 11:50:00,63.89,63.91,63.81,63.91,600.0,56.3834,56.4011,56.3128,56.4011,600.0
2020-12-31 12:00:00,63.96,63.96,63.82,63.86,2370.0,56.4452,56.4452,56.3216,56.3569,2370.0
2020-12-31 12:10:00,63.84,63.84,63.69,63.69,1000.0,56.3393,56.3393,56.2069,56.2069,1000.0
2020-12-31 12:20:00,63.66,63.66,63.6,63.63,1301.0,56.1804,56.1804,56.1275,56.154,1301.0
2020-12-31 12:30:00,63.6,63.61,63.47,63.47,400.0,56.1275,56.1363,56.0128,56.0128,400.0
2020-12-31 12:40:00,63.47,63.52,63.47,63.51,956.0,56.0128,56.0569,56.0128,56.0481,956.0
2020-12-31 12:50:00,63.51,63.6,63.51,63.6,700.0,56.0481,56.1275,56.0481,56.1275,700.0
2020-12-31 13:00:00,63.63,63.63,63.62,63.62,300.0,56.154,56.154,56.1451,56.1451,300.0
2020-12-31 13:10:00,63.68,63.76,63.67,63.76,1234.0,56.1981,56.2687,56.1893,56.2687,1234.0
2020-12-31 13:20:00,63.66,63.69,63.66,63.69,200.0,56.1804,56.2069,56.1804,56.2069,200.0
2020-12-31 13:30:00,63.74,63.74,63.68,63.68,300.0,56.251,56.251,56.1981,56.1981,300.0
2020-12-31 13:40:00,63.76,63.76,63.74,63.74,400.0,56.2687,56.2687,56.251,56.251,400.0
2020-12-31 13:50:00,63.91,63.98,63.89,63.98,1199.0,56.4011,56.4628,56.3834,56.4628,1199.0
2020-12-31 14:00:00,63.89,63.89,63.87,63.87,300.0,56.3834,56.3834,56.3658,56.3658,300.0
2020-12-31 14:10:00,63.95,64.1,63.94,64.1,800.0,56.4364,56.5688,56.4275,56.5688,800.0
2020-12-31 14:20:00,64.06,64.22,64.06,64.22,2452.0,56.5335,56.6747,56.5335,56.6747,2452.0
2020-12-31 14:30:00,64.17,64.21,64.11,64.11,1035.0,56.6305,56.6658,56.5776,56.5776,1035.0
2020-12-31 14:40:00,64.2,64.2,64.13,64.13,500.0,56.657,56.657,56.5952,56.5952,500.0
2020-12-31 14:50:00,64.18,64.18,64.1,64.15,900.0,56.6394,56.6394,56.5688,56.6129,900.0
2020-12-31 15:00:00,64.2,64.27,64.16,64.27,404.0,56.657,56.7188,56.6217,56.7188,404.0
2020-12-31 15:10:00,64.38,64.54,64.34,64.54,1000.0,56.8159,56.9571,56.7806,56.9571,1000.0
2020-12-31 15:20:00,64.5,64.5,64.33,64.38,1500.0,56.9218,56.9218,56.7717,56.8159,1500.0
2020-12-31 15:30:00,64.38,64.53,64.37,64.51,1636.0,56.8159,56.9482,56.807,56.9306,1636.0
2020-12-31 15:40:00,64.44,64.52,64.42,64.52,2753.0,56.8688,56.9394,56.8512,56.9394,2753.0
2020-12-31 15:50:00,64.66,64.73,64.49,64.64,4639.0,57.063,57.1247,56.9129,57.0453,4639.0
2021-01-04 09:30:00,64.7,64.7,63.95,63.95,1000.0,57.0983,57.0983,56.4364,56.4364,1000.0
2021-01-04 09:40:00,63.94,63.94,63.51,63.53,1800.0,56.4275,56.4275,56.0481,56.0657,1800.0
2021-01-04 09:50:00,63.24,63.3,63.17,63.18,600.0,55.8098,55.8627,55.748,55.7568,600.0
2021-01-04 10:00:00,63.13,63.14,63.08,63.14,500.0,55.7127,55.7215,55.6686,55.7215,500.0
2021-01-04 10:10:00,63.08,63.11,63.08,63.11,300.0,55.6686,55.6951,55.6686,55.6951,300.0
2021-01-04 10:20:00,62.71,62.77,62.61,62.63,890.0,55.3421,55.395,55.2538,55.2715,890.0
2021-01-04 10:30:00,62.62,62.65,62.38,62.42,1300.0,55.2626,55.2891,55.0508,55.0861,1300.0
2021-01-04 10:40:00,62.38,62.38,62.2,62.34,2245.0,55.0508,55.0508,54.892,55.0155,2245.0
2021-01-04 10:50:00,62.27,62.65,62.22,62.61,3130.0,54.9538,55.2891,54.9096,55.2538,3130.0
2021-01-04 11:00:00,62.62,62.62,62.23,62.33,4347.0,55.2626,55.2626,54.9185,55.0067,4347.0
2021-01-04 11:10:00,62.26,62.5,62.26,62.33,1500.0,54.9449,55.1567,54.9449,55.0067,1500.0
2021-01-04 11:20:00,62.29,62.38,62.22,62.34,2500.0,54.9714,55.0508,54.9096,55.0155,2500.0
2021-01-04 11:30:00,62.28,62.29,62.07,62.07,1700.0,54.9626,54.9714,54.7773,54.7773,1700.0
2021-01-04 11:40:00,62.05,62.12,61.92,61.93,1645.0,54.7596,54.8214,54.6449,54.6537,1645.0
2021-01-04 11:50:00,61.94,61.99,61.74,61.93,2400.0,54.6625,54.7067,54.486,54.6537,2400.0
2021-01-04 12:00:00,61.85,61.98,61.81,61.81,2528.0,54.5831,54.6978,54.5478,54.5478,2528.0
2021-01-04 12:10:00,61.84,61.98,61.69,61.96,2956.0,54.5743,54.6978,54.4419,54.6802,2956.0
2021-01-04 12:20:00,61.96,61.98,61.87,61.92,1700.0,54.6802,54.6978,54.6008,54.6449,1700.0
2021-01-04 12:30:00,61.89,61.89,61.7,61.73,4800.0,54.6184,54.6184,54.4507,54.4772,4800.0
2021-01-04 12:40:00,61.72,61.95,61.58,61.95,3212.0,54.4684,54.6714,54.3448,54.6714,3212.0
2021-01-04 12:50:00,61.97,62.01,61.79,61.82,2864.0,54.689,54.7243,54.5302,54.5566,2864.0
2021-01-04 13:00:00,61.84,62.03,61.68,62.01,1104.0,54.5743,54.742,54.4331,54.7243,1104.0
2021-01-04 13:10:00,61.98,62.14,61.98,62.14,1700.0,54.6978,54.839,54.6978,54.839,1700.0
2021-01-04 13:20:00,62.1,62.35,62.1,62.28,1800.0,54.8037,55.0244,54.8037,54.9626,1800.0
2021-01-04 13:30:00,62.25,62.29,62.2,62.26,3765.0,54.9361,54.9714,54.892,54.9449,3765.0
2021-01-04 13:40:00,62.29,62.29,62.2,62.28,2925.0,54.9714,54.9714,54.892,54.9626,2925.0
2021-01-04 13:50:00,62.3,62.47,62.3,62.42,1100.0,54.9802,55.1303,54.9802,55.0861,1100.0
2021-01-04 14:00:00,62.3,62.4,62.29,62.32,2300.0,54.9802,55.0685,54.9714,54.9979,2300.0
2021-01-04 14:10:00,62.31,62.31,62.01,62.01,2200.0,54.9891,54.9891,54.7243,54.7243,2200.0
2021-01-04 14:20:00,62.09,62.22,62.09,62.2,1052.0,54.7949,54.9096,54.7949,54.892,1052.0
2021-01-04 14:30:00,62.14,62.14,61.91,61.93,1678.0,54.839,54.839,54.6361,54.6537,1678.0
2021-01-04 14:40:00,62.07,62.1,61.97,61.97,3037.0,54.7773,54.8037,54.689,54.689,3037.0
2021-01-04 14:50:00,61.95,62.2,61.95,62.13,1800.0,54.6714,54.892,54.6714,54.8302,1800.0
2021-01-04 15:00:00,62.15,62.22,61.9,62.06,2100.0,54.8479,54.9096,54.6272,54.7684,2100.0
2021-01-04 15:10:00,62.07,62.11,61.89,61.9,1000.0,54.7773,54.8126,54.6184,54.6272,1000.0
2021-01-04 15:20:00,61.91,62.06,61.89,62.05,2385.0,54.6361,54.7684,54.6184,54.7596,2385.0
2021-01-04 15:30:00,61.89,62.18,61.89,62.1,3599.0,54.6184,54.8743,54.6184,54.8037,3599.0
2021-01-04 15:40:00,62.08,62.13,61.92,62.01,4700.0,54.7861,54.8302,54.6449,54.7243,4700.0
2021-01-04 15:50:00,61.89,61.89,61.5,61.62,13702.0,54.6184,54.6184,54.2742,54.3801,13702.0
2021-01-05 09:30:00,61.74,62.47,61.74,61.96,2984.0,54.486,55.1303,54.486,54.6802,2984.0
2021-01-05 09:40:00,61.97,62.5,61.97,62.46,1100.0,54.689,55.1567,54.689,55.1214,1100.0
2021-01-05 09:50:00,62.26,62.36,62.0,62.0,1800.0,54.9449,55.0332,54.7155,54.7155,1800.0
2021-01-05 10:00:00,61.92,62.28,61.8,61.84,1500.0,54.6449,54.9626,54.539,54.5743,1500.0
2021-01-05 10:10:00,62.0,62.1,61.93,62.0,2404.0,54.7155,54.8037,54.6537,54.7155,2404.0
2021-01-05 10:20:00,62.01,62.23,62.01,62.07,1000.0,54.7243,54.9185,54.7243,54.7773,1000.0
2021-01-05 10:30:00,62.13,62.15,61.97,62.07,986.0,54.8302,54.8479,54.689,54.7773,986.0
2021-01-05 10:40:00,62.04,62.06,61.91,61.99,2400.0,54.7508,54.7684,54.6361,54.7067,2400.0
2021-01-05 10:50:00,62.12,62.15,62.1,62.1,500.0,54.8214,54.8479,54.8037,54.8037,500.0
2021-01-05 11:00:00,62.06,62.42,62.06,62.17,800.0,54.7684,55.0861,54.7684,54.8655,800.0
2021-01-05 11:10:00,62.14,62.14,61.94,62.11,1200.0,54.839,54.839,54.6625,54.8126,1200.0
2021-01-05 11:20:00,62.12,62.26,62.12,62.25,2572.0,54.8214,54.9449,54.8214,54.9361,2572.0
2021-01-05 11:30:00,62.23,62.45,62.22,62.38,1800.0,54.9185,55.1126,54.9096,55.0508,1800.0
2021-01-05 11:40:00,62.4,62.4,62.21,62.23,1600.0,55.0685,55.0685,54.9008,54.9185,1600.0
2021-01-05 11:50:00,62.27,62.29,62.2,62.29,1700.0,54.9538,54.9714,54.892,54.9714,1700.0
2021-01-05 12:00:00,62.31,62.49,62.28,62.46,1250.0,54.9891,55.1479,54.9626,55.1214,1250.0
2021-01-05 12:10:00,62.49,62.49,62.27,62.31,1500.0,55.1479,55.1479,54.9538,54.9891,1500.0
2021-01-05 12:20:00,62.29,62.29,62.25,62.26,900.0,54.9714,54.9714,54.9361,54.9449,900.0
2021-01-05 12:30:00,62.3,62.42,62.3,62.42,1200.0,54.9802,55.0861,54.9802,55.0861,1200.0
2021-01-05 12:40:00,62.44,62.44,62.35,62.35,600.0,55.1038,55.1038,55.0244,55.0244,600.0
2021-01-05 12:50:00,62.33,62.47,62.33,62.47,500.0,55.0067,55.1303,55.0067,55.1303,500.0
2021-01-05 13:00:00,62.47,62.51,62.43,62.47,1300.0,55.1303,55.1656,55.095,55.1303,1300.0
2021-01-05 13:10:00,62.53,62.55,62.51,62.51,800.0,55.1832,55.2009,55.1656,55.1656,800.0
2021-01-05 13:20:00,62.5,62.5,62.35,62.36,1216.0,55.1567,55.1567,55.0244,55.0332,1216.0
2021-01-05 13:30:00,62.38,62.38,62.19,62.21,1668.0,55.0508,55.0508,54.8832,54.9008,1668.0
2021-01-05 13:40:00,62.25,62.37,62.25,62.36,900.0,54.9361,55.042,54.9361,55.0332,900.0
2021-01-05 13:50:00,62.35,62.43,62.35,62.43,1200.0,55.0244,55.095,55.0244,55.095,1200.0
2021-01-05 14:00:00,62.45,62.57,62.45,62.53,1500.0,55.1126,55.2185,55.1126,55.1832,1500.0
2021-01-05 14:10:00,62.54,62.54,62.47,62.47,700.0,55.192,55.192,55.1303,55.1303,700.0
2021-01-05 14:20:00,62.47,62.64,62.47,62.6,1470.0,55.1303,55.2803,55.1303,55.245,1470.0
2021-01-05 14:30:00,62.59,62.59,62.45,62.45,500.0,55.2362,55.2362,55.1126,55.1126,500.0
2021-01-05 14:40:00,62.42,62.42,62.34,62.42,1300.0,55.0861,55.0861,55.0155,55.0861,1300.0
2021-01-05 14:50:00,62.45,62.45,62.28,62.28,2000.0,55.1126,55.1126,54.9626,54.9626,2000.0
2021-01-05 15:00:00,62.22,62.38,62.22,62.37,2000.0,54.9096,55.0508,54.9096,55.042,2000.0
2021-01-05 15:10:00,62.3,62.39,62.15,62.15,1000.0,54.9802,55.0597,54.8479,54.8479,1000.0
2021-01-05 15:20:00,62.15,62.15,62.01,62.05,1900.0,54.8479,54.8479,54.7243,54.7596,1900.0
2021-01-05 15:30:00,62.07,62.26,62.05,62.26,2400.0,54.7773,54.9449,54.7596,54.9449,2400.0
2021-01-05 15:40:00,62.28,62.36,62.19,62.26,3100.0,54.9626,55.0332,54.8832,54.9449,3100.0
2021-01-05 15:50:00,62.23,62.23,61.86,61.89,6668.0,54.9185,54.9185,54.5919,54.6184,6668.0
2021-01-06 09:30:00,63.25,63.58,63.06,63.06,1300.0,55.8186,56.1098,55.6509,55.6509,1300.0
2021-01-06 09:40:00,62.99,63.08,62.85,62.85,1151.0,55.5892,55.6686,55.4656,55.4656,1151.0
2021-01-06 09:50:00,62.88,62.88,62.88,62.88,100.0,55.4921,55.4921,55.4921,55.4921,100.0
2021-01-06 10:00:00,63.14,63.14,63.03,63.12,400.0,55.7215,55.7215,55.6245,55.7039,400.0
2021-01-06 10:10:00,63.32,63.47,63.31,63.31,829.0,55.8804,56.0128,55.8716,55.8716,829.0
2021-01-06 10:20:00,63.3,63.38,63.28,63.29,1100.0,55.8627,55.9333,55.8451,55.8539,1100.0
2021-01-06 10:30:00,63.42,63.57,63.42,63.46,740.0,55.9686,56.101,55.9686,56.0039,740.0
2021-01-06 10:40:00,63.49,63.82,63.49,63.78,1500.0,56.0304,56.3216,56.0304,56.2863,1500.0
2021-01-06 10:50:00,63.83,63.88,63.74,63.78,832.0,56.3305,56.3746,56.251,56.2863,832.0
2021-01-06 11:00:00,63.86,64.0,63.86,64.0,1411.0,56.3569,56.4805,56.3569,56.4805,1411.0
2021-01-06 11:10:00,63.97,64.09,63.97,64.05,1624.0,56.454,56.5599,56.454,56.5246,1624.0
2021-01-06 11:20:00,63.98,64.18,63.98,64.18,800.0,56.4628,56.6394,56.4628,56.6394,800.0
2021-01-06 11:30:00,64.16,64.28,64.07,64.27,2475.0,56.6217,56.7276,56.5423,56.7188,2475.0
2021-01-06 11:40:00,64.24,64.32,64.23,64.28,500.0,56.6923,56.7629,56.6835,56.7276,500.0
2021-01-06 11:50:00,64.34,64.45,64.32,64.45,1000.0,56.7806,56.8776,56.7629,56.8776,1000.0
2021-01-06 12:00:00,64.31,64.4,64.3,64.39,1400.0,56.7541,56.8335,56.7453,56.8247,1400.0
2021-01-06 12:10:00,64.36,64.47,64.36,64.46,800.0,56.7982,56.8953,56.7982,56.8865,800.0
2021-01-06 12:20:00,64.47,64.48,64.32,64.34,1300.0,56.8953,56.9041,56.7629,56.7806,1300.0
2021-01-06 12:30:00,64.35,64.43,64.35,64.43,301.0,56.7894,56.86,56.7894,56.86,301.0
2021-01-06 12:40:00,64.46,64.46,64.41,64.41,707.0,56.8865,56.8865,56.8423,56.8423,707.0
2021-01-06 12:50:00,64.5,64.58,64.45,64.56,875.0,56.9218,56.9924,56.8776,56.9747,875.0
2021-01-06 13:00:00,64.53,64.6,64.5,64.58,893.0,56.9482,57.01,56.9218,56.9924,893.0
2021-01-06 13:10:00,64.56,64.62,64.54,64.61,800.0,56.9747,57.0277,56.9571,57.0188,800.0
2021-01-06 13:20:00,64.58,64.72,64.58,64.71,400.0,56.9924,57.1159,56.9924,57.1071,400.0
2021-01-06 13:30:00,64.66,64.69,64.63,64.68,1000.0,57.063,57.0894,57.0365,57.0806,1000.0
2021-01-06 13:40:00,64.75,64.85,64.75,64.85,1500.0,57.1424,57.2306,57.1424,57.2306,1500.0
2021-01-06 13:50:00,64.83,64.86,64.79,64.83,1138.0,57.213,57.2395,57.1777,57.213,1138.0
2021-01-06 14:00:00,64.79,64.84,64.78,64.83,900.0,57.1777,57.2218,57.1689,57.213,900.0
2021-01-06 14:10:00,64.84,64.87,64.53,64.58,2600.0,57.2218,57.2483,56.9482,56.9924,2600.0
2021-01-06 14:20:00,64.64,64.77,64.61,64.77,3693.0,57.0453,57.16,57.0188,57.16,3693.0
2021-01-06 14:30:00,64.78,64.88,64.6,64.69,1300.0,57.1689,57.2571,57.01,57.0894,1300.0
2021-01-06 14:40:00,64.51,64.68,64.27,64.3,1207.0,56.9306,57.0806,56.7188,56.7453,1207.0
2021-01-06 14:50:00,64.3,64.32,64.06,64.32,1856.0,56.7453,56.7629,56.5335,56.7629,1856.0
2021-01-06 15:00:00,64.39,64.39,64.25,64.29,2300.0,56.8247,56.8247,56.7011,56.7364,2300.0
2021-01-06 15:10:00,64.29,64.55,64.27,64.47,1600.0,56.7364,56.9659,56.7188,56.8953,1600.0
2021-01-06 15:20:00,64.39,64.43,64.3,64.41,1300.0,56.8247,56.86,56.7453,56.8423,1300.0
2021-01-06 15:30:00,64.54,64.54,64.36,64.36,4300.0,56.9571,56.9571,56.7982,56.7982,4300.0
2021-01-06 15:40:00,64.37,64.64,64.37,64.64,6889.0,56.807,57.0453,56.807,57.0453,6889.0
2021-01-06 15:50:00,64.54,64.8,64.47,64.59,12123.0,56.9571,57.1865,56.8953,57.0012,12123.0
2021-01-07 09:30:00,64.47,64.47,63.55,63.65,1000.0,56.8953,56.8953,56.0834,56.1716,1000.0
2021-01-07 09:40:00,63.6,63.81,63.5,63.81,1400.0,56.1275,56.3128,56.0392,56.3128,1400.0
2021-01-07 09:50:00,63.86,64.04,63.78,64.04,2300.0,56.3569,56.5158,56.2863,56.5158,2300.0
2021-01-07 10:00:00,64.01,64.23,63.86,63.86,3006.0,56.4893,56.6835,56.3569,56.3569,3006.0
2021-01-07 10:10:00,64.03,64.08,63.73,63.99,2518.0,56.507,56.5511,56.2422,56.4717,2518.0
2021-01-07 10:20:00,63.93,64.0,63.83,63.95,1477.0,56.4187,56.4805,56.3305,56.4364,1477.0
2021-01-07 10:30:00,63.82,63.94,63.63,63.63,1600.0,56.3216,56.4275,56.154,56.154,1600.0
2021-01-07 10:40:00,63.54,63.57,63.13,63.45,2000.0,56.0745,56.101,55.7127,55.9951,2000.0
2021-01-07 10:50:00,63.21,63.21,63.01,63.08,1451.0,55.7833,55.7833,55.6068,55.6686,1451.0
2021-01-07 11:00:00,63.09,63.09,62.84,62.84,2000.0,55.6774,55.6774,55.4568,55.4568,2000.0
2021-01-07 11:10:00,62.83,62.87,62.82,62.85,600.0,55.448,55.4833,55.4391,55.4656,600.0
2021-01-07 11:20:00,62.8,62.8,62.58,62.58,1000.0,55.4215,55.4215,55.2273,55.2273,1000.0
2021-01-07 11:30:00,62.63,62.65,62.46,62.47,950.0,55.2715,55.2891,55.1214,55.1303,950.0
2021-01-07 11:40:00,62.45,62.58,62.45,62.58,1756.0,55.1126,55.2273,55.1126,55.2273,1756.0
2021-01-07 11:50:00,62.59,62.63,62.44,62.55,1000.0,55.2362,55.2715,55.1038,55.2009,1000.0
2021-01-07 12:00:00,62.68,62.77,62.63,62.75,1540.0,55.3156,55.395,55.2715,55.3774,1540.0
2021-01-07 12:10:00,62.78,62.81,62.73,62.73,700.0,55.4038,55.4303,55.3597,55.3597,700.0
2021-01-07 12:20:00,62.69,62.72,62.6,62.6,500.0,55.3244,55.3509,55.245,55.245,500.0
2021-01-07 12:30:00,62.61,62.67,62.61,62.67,800.0,55.2538,55.3068,55.2538,55.3068,800.0
2021-01-07 12:40:00,62.72,62.81,62.66,62.81,708.0,55.3509,55.4303,55.2979,55.4303,708.0
2021-01-07 12:50:00,62.84,63.17,62.84,63.14,3000.0,55.4568,55.748,55.4568,55.7215,3000.0
2021-01-07 13:00:00,63.35,63.35,63.31,63.31,300.0,55.9069,55.9069,55.8716,55.8716,300.0
2021-01-07 13:10:00,63.27,63.28,63.16,63.17,700.0,55.8363,55.8451,55.7392,55.748,700.0
2021-01-07 13:20:00,63.13,63.25,63.13,63.18,500.0,55.7127,55.8186,55.7127,55.7568,500.0
2021-01-07 13:30:00,63.25,63.32,63.18,63.32,1923.0,55.8186,55.8804,55.7568,55.8804,1923.0
2021-01-07 13:40:00,63.3,63.38,63.28,63.36,900.0,55.8627,55.9333,55.8451,55.9157,900.0
2021-01-07 13:50:00,63.43,63.45,63.39,63.39,800.0,55.9775,55.9951,55.9422,55.9422,800.0
2021-01-07 14:00:00,63.45,63.62,63.45,63.58,800.0,55.9951,56.1451,55.9951,56.1098,800.0
2021-01-07 14:10:00,63.6,63.66,63.52,63.52,1000.0,56.1275,56.1804,56.0569,56.0569,1000.0
2021-01-07 14:20:00,63.5,63.5,63.43,63.47,300.0,56.0392,56.0392,55.9775,56.0128,300.0
2021-01-07 14:30:00,63.43,63.48,63.42,63.45,1533.0,55.9775,56.0216,55.9686,55.9951,1533.0
2021-01-07 14:40:00,63.46,63.53,63.46,63.52,500.0,56.0039,56.0657,56.0039,56.0569,500.0
2021-01-07 14:50:00,63.61,63.69,63.61,63.69,1000.0,56.1363,56.2069,56.1363,56.2069,1000.0
2021-01-07 15:00:00,63.72,63.72,63.65,63.65,596.0,56.2334,56.2334,56.1716,56.1716,596.0
2021-01-07 15:10:00,63.57,63.58,63.43,63.43,1500.0,56.101,56.1098,55.9775,55.9775,1500.0
2021-01-07 15:20:00,63.48,63.52,63.38,63.38,900.0,56.0216,56.0569,55.9333,55.9333,900.0
2021-01-07 15:30:00,63.3,63.34,63.23,63.31,1900.0,55.8627,55.898,55.801,55.8716,1900.0
2021-01-07 15:40:00,63.32,63.46,63.27,63.46,3939.0,55.8804,56.0039,55.8363,56.0039,3939.0
2021-01-07 15:50:00,63.52,63.54,63.29,63.29,10909.0,56.0569,56.0745,55.8539,55.8539,10909.0
2021-01-08 09:30:00,62.45,62.5,61.46,61.5,4695.0,55.1126,55.1567,54.2389,54.2742,4695.0
2021-01-08 09:40:00,61.53,62.44,61.47,62.44,1300.0,54.3007,55.1038,54.2478,55.1038,1300.0
2021-01-08 09:50:00,62.47,62.47,61.9,62.14,2250.0,55.1303,55.1303,54.6272,54.839,2250.0
2021-01-08 10:00:00,62.03,62.26,61.99,62.21,2000.0,54.742,54.9449,54.7067,54.9008,2000.0
2021-01-08 10:10:00,62.25,62.5,62.25,62.39,5360.0,54.9361,55.1567,54.9361,55.0597,5360.0
2021-01-08 10:20:00,62.32,62.39,62.3,62.39,400.0,54.9979,55.0597,54.9802,55.0597,400.0
2021-01-08 10:30:00,62.24,62.68,62.24,62.68,400.0,54.9273,55.3156,54.9273,55.3156,400.0
2021-01-08 10:40:00,62.54,62.62,62.48,62.51,1000.0,55.192,55.2626,55.1391,55.1656,1000.0
2021-01-08 10:50:00,62.65,62.75,62.63,62.75,500.0,55.2891,55.3774,55.2715,55.3774,500.0
2021-01-08 11:00:00,62.86,62.86,62.67,62.67,900.0,55.4744,55.4744,55.3068,55.3068,900.0
2021-01-08 11:10:00,62.62,62.62,62.5,62.52,903.0,55.2626,55.2626,55.1567,55.1744,903.0
2021-01-08 11:20:00,62.64,62.64,62.33,62.37,900.0,55.2803,55.2803,55.0067,55.042,900.0
2021-01-08 11:30:00,62.38,62.51,62.38,62.46,700.0,55.0508,55.1656,55.0508,55.1214,700.0
2021-01-08 11:40:00,62.51,62.55,62.36,62.36,1700.0,55.1656,55.2009,55.0332,55.0332,1700.0
2021-01-08 11:50:00,62.35,62.5,62.35,62.5,300.0,55.0244,55.1567,55.0244,55.1567,300.0
2021-01-08 12:00:00,62.46,62.5,62.44,62.44,900.0,55.1214,55.1567,55.1038,55.1038,900.0
2021-01-08 12:10:00,62.47,62.53,62.46,62.53,700.0,55.1303,55.1832,55.1214,55.1832,700.0
2021-01-08 12:20:00,62.51,62.64,62.5,62.62,1600.0,55.1656,55.2803,55.1567,55.2626,1600.0
2021-01-08 12:30:00,62.57,62.61,62.56,62.61,1686.0,55.2185,55.2538,55.2097,55.2538,1686.0
2021-01-08 12:40:00,62.68,62.71,62.66,62.71,3826.0,55.3156,55.3421,55.2979,55.3421,3826.0
2021-01-08 12:50:00,62.86,62.89,62.8,62.8,900.0,55.4744,55.5009,55.4215,55.4215,900.0
2021-01-08 13:00:00,62.78,62.91,62.78,62.91,500.0,55.4038,55.5186,55.4038,55.5186,500.0
2021-01-08 13:10:00,62.88,62.9,62.76,62.76,800.0,55.4921,55.5097,55.3862,55.3862,800.0
2021-01-08 13:20:00,62.67,62.7,62.6,62.64,800.0,55.3068,55.3332,55.245,55.2803,800.0
2021-01-08 13:30:00,62.68,62.69,62.67,62.67,300.0,55.3156,55.3244,55.3068,55.3068,300.0
2021-01-08 13:40:00,62.63,62.78,62.59,62.59,700.0,55.2715,55.4038,55.2362,55.2362,700.0
2021-01-08 13:50:00,62.59,62.64,62.58,62.62,400.0,55.2362,55.2803,55.2273,55.2626,400.0
2021-01-08 14:00:00,62.71,62.81,62.71,62.81,400.0,55.3421,55.4303,55.3421,55.4303,400.0
2021-01-08 14:10:00,62.97,62.97,62.77,62.79,1000.0,55.5715,55.5715,55.395,55.4127,1000.0
2021-01-08 14:20:00,62.82,62.97,62.79,62.91,1500.0,55.4391,55.5715,55.4127,55.5186,1500.0
2021-01-08 14:30:00,62.91,63.0,62.69,62.69,4146.0,55.5186,55.598,55.3244,55.3244,4146.0
2021-01-08 14:40:00,62.68,62.68,62.61,62.66,1100.0,55.3156,55.3156,55.2538,55.2979,1100.0
2021-01-08 14:50:00,62.71,62.72,62.59,62.68,1833.0,55.3421,55.3509,55.2362,55.3156,1833.0
2021-01-08 15:00:00,62.8,62.88,62.74,62.88,2171.0,55.4215,55.4921,55.3685,55.4921,2171.0
2021-01-08 15:10:00,62.83,62.96,62.83,62.83,1794.0,55.448,55.5627,55.448,55.448,1794.0
2021-01-08 15:20:00,62.78,62.9,62.78,62.8,2400.0,55.4038,55.5097,55.4038,55.4215,2400.0
2021-01-08 15:30:00,62.81,62.83,62.72,62.73,2140.0,55.4303,55.448,55.3509,55.3597,2140.0
2021-01-08 15:40:00,62.68,62.75,62.64,62.74,3700.0,55.3156,55.3774,55.2803,55.3685,3700.0
2021-01-08 15:50:00,62.72,62.72,62.5,62.69,7167.0,55.3509,55.3509,55.1567,55.3244,7167.0
2021-01-11 09:30:00,62.09,62.32,62.09,62.32,1100.0,54.7949,54.9979,54.7949,54.9979,1100.0
2021-01-11 09:40:00,62.3,62.3,62.04,62.04,3601.0,54.9802,54.9802,54.7508,54.7508,3601.0
2021-01-11 09:50:00,62.04,62.08,61.91,61.97,4110.0,54.7508,54.7861,54.6361,54.689,4110.0
2021-01-11 10:00:00,61.88,61.98,61.63,61.68,1200.0,54.6096,54.6978,54.389,54.4331,1200.0
2021-01-11 10:10:00,61.66,61.76,61.57,61.62,2200.0,54.4154,54.5037,54.336,54.3801,2200.0
2021-01-11 10:20:00,61.56,61.78,61.56,61.78,1000.0,54.3272,54.5213,54.3272,54.5213,1000.0
2021-01-11 10:30:00,61.65,61.73,61.46,61.48,1000.0,54.4066,54.4772,54.2389,54.2566,1000.0
2021-01-11 10:40:00,61.46,61.48,61.36,61.36,700.0,54.2389,54.2566,54.1507,54.1507,700.0
2021-01-11 10:50:00,61.32,61.46,61.27,61.41,1600.0,54.1154,54.2389,54.0713,54.1948,1600.0
2021-01-11 11:00:00,61.41,61.49,61.3,61.44,1100.0,54.1948,54.2654,54.0977,54.2213,1100.0
2021-01-11 11:10:00,61.36,61.51,61.29,61.42,1400.0,54.1507,54.2831,54.0889,54.2036,1400.0
2021-01-11 11:20:00,61.43,61.63,61.41,61.58,1100.0,54.2125,54.389,54.1948,54.3448,1100.0
2021-01-11 11:30:00,61.55,61.6,61.53,61.56,1400.0,54.3184,54.3625,54.3007,54.3272,1400.0
2021-01-11 11:40:00,61.75,61.85,61.75,61.84,700.0,54.4949,54.5831,54.4949,54.5743,700.0
2021-01-11 11:50:00,61.89,61.95,61.83,61.83,800.0,54.6184,54.6714,54.5655,54.5655,800.0
2021-01-11 12:00:00,61.78,61.78,61.56,61.57,2549.0,54.5213,54.5213,54.3272,54.336,2549.0
2021-01-11 12:10:00,61.58,61.66,61.58,61.58,1100.0,54.3448,54.4154,54.3448,54.3448,1100.0
2021-01-11 12:20:00,61.55,61.59,61.52,61.52,900.0,54.3184,54.3537,54.2919,54.2919,900.0
2021-01-11 12:30:00,61.51,61.63,61.48,61.63,1000.0,54.2831,54.389,54.2566,54.389,1000.0
2021-01-11 12:40:00,61.53,61.54,61.5,61.54,700.0,54.3007,54.3095,54.2742,54.3095,700.0
2021-01-11 12:50:00,61.63,61.68,61.63,61.65,623.0,54.389,54.4331,54.389,54.4066,623.0
2021-01-11 13:00:00,61.67,61.7,61.67,61.7,500.0,54.4243,54.4507,54.4243,54.4507,500.0
2021-01-11 13:10:00,61.71,61.74,61.67,61.67,579.0,54.4596,54.486,54.4243,54.4243,579.0
2021-01-11 13:20:00,61.64,61.69,61.57,61.59,1200.0,54.3978,54.4419,54.336,54.3537,1200.0
2021-01-11 13:30:00,61.6,61.6,61.45,61.45,200.0,54.3625,54.3625,54.2301,54.2301,200.0
2021-01-11 13:40:00,61.4,61.42,61.19,61.19,1250.0,54.186,54.2036,54.0007,54.0007,1250.0
2021-01-11 13:50:00,61.14,61.25,61.13,61.21,800.0,53.9565,54.0536,53.9477,54.0183,800.0
2021-01-11 14:00:00,61.1,61.23,61.1,61.23,400.0,53.9212,54.036,53.9212,54.036,400.0
2021-01-11 14:10:00,61.31,61.44,61.3,61.39,976.0,54.1066,54.2213,54.0977,54.1772,976.0
2021-01-11 14:20:00,61.36,61.41,61.35,61.41,1000.0,54.1507,54.1948,54.1419,54.1948,1000.0
2021-01-11 14:30:00,61.4,61.4,61.21,61.29,1700.0,54.186,54.186,54.0183,54.0889,1700.0
2021-01-11 14:40:00,61.3,61.3,61.24,61.27,900.0,54.0977,54.0977,54.0448,54.0713,900.0
2021-01-11 14:50:00,61.29,61.4,61.24,61.4,500.0,54.0889,54.186,54.0448,54.186,500.0
2021-01-11 15:00:00,61.37,61.43,61.27,61.39,2400.0,54.1595,54.2125,54.0713,54.1772,2400.0
2021-01-11 15:10:00,61.35,61.49,61.28,61.28,800.0,54.1419,54.2654,54.0801,54.0801,800.0
2021-01-11 15:20:00,61.27,61.39,61.27,61.34,800.0,54.0713,54.1772,54.0713,54.133,800.0
2021-01-11 15:30:00,61.35,61.46,61.35,61.36,2800.0,54.1419,54.2389,54.1419,54.1507,2800.0
2021-01-11 15:40:00,61.33,61.38,61.18,61.26,4800.0,54.1242,54.1683,53.9918,54.0624,4800.0
2021-01-11 15:50:00,61.23,61.34,61.11,61.2,11479.0,54.036,54.133,53.9301,54.0095,11479.0
2021-01-12 09:30:00,61.36,61.7,61.27,61.52,1650.0,54.1507,54.4507,54.0713,54.2919,1650.0
2021-01-12 09:40:00,61.54,61.63,61.5,61.54,2000.0,54.3095,54.389,54.2742,54.3095,2000.0
2021-01-12 09:50:00,61.47,61.59,61.47,61.52,1100.0,54.2478,54.3537,54.2478,54.2919,1100.0
2021-01-12 10:00:00,61.6,61.6,61.22,61.27,4203.0,54.3625,54.3625,54.0271,54.0713,4203.0
2021-01-12 10:10:00,61.4,61.4,61.26,61.35,1858.0,54.186,54.186,54.0624,54.1419,1858.0
2021-01-12 10:20:00,61.33,61.36,61.25,61.25,1500.0,54.1242,54.1507,54.0536,54.0536,1500.0
2021-01-12 10:30:00,61.26,61.41,61.26,61.29,4001.0,54.0624,54.1948,54.0624,54.0889,4001.0
2021-01-12 10:40:00,61.21,61.26,61.14,61.26,2106.0,54.0183,54.0624,53.9565,54.0624,2106.0
2021-01-12 10:50:00,61.22,61.51,61.22,61.48,3800.0,54.0271,54.2831,54.0271,54.2566,3800.0
2021-01-12 11:00:00,61.45,61.6,61.45,61.6,3033.0,54.2301,54.3625,54.2301,54.3625,3033.0
2021-01-12 11:10:00,61.55,61.56,61.43,61.43,1700.0,54.3184,54.3272,54.2125,54.2125,1700.0
2021-01-12 11:20:00,61.39,61.45,61.31,61.31,1900.0,54.1772,54.2301,54.1066,54.1066,1900.0
2021-01-12 11:30:00,61.28,61.29,61.2,61.22,1750.0,54.0801,54.0889,54.0095,54.0271,1750.0
2021-01-12 11:40:00,61.15,61.19,61.13,61.13,1500.0,53.9654,54.0007,53.9477,53.9477,1500.0
2021-01-12 11:50:00,61.09,61.09,60.99,60.99,1125.0,53.9124,53.9124,53.8242,53.8242,1125.0
2021-01-12 12:00:00,60.95,61.02,60.86,60.88,1400.0,53.7889,53.8506,53.7094,53.7271,1400.0
2021-01-12 12:10:00,60.85,60.94,60.74,60.94,2003.0,53.7006,53.78,53.6035,53.78,2003.0
2021-01-12 12:20:00,60.92,61.08,60.92,61.03,600.0,53.7624,53.9036,53.7624,53.8595,600.0
2021-01-12 12:30:00,60.89,60.91,60.82,60.9,1435.0,53.7359,53.7536,53.6741,53.7447,1435.0
2021-01-12 12:40:00,60.85,61.22,60.85,61.22,2200.0,53.7006,54.0271,53.7006,54.0271,2200.0
2021-01-12 12:50:00,61.24,61.29,61.17,61.17,1034.0,54.0448,54.0889,53.983,53.983,1034.0
2021-01-12 13:00:00,61.06,61.18,61.02,61.04,5396.0,53.8859,53.9918,53.8506,53.8683,5396.0
2021-01-12 13:10:00,61.06,61.14,61.06,61.08,1000.0,53.8859,53.9565,53.8859,53.9036,1000.0
2021-01-12 13:20:00,61.04,61.2,60.93,61.2,1900.0,53.8683,54.0095,53.7712,54.0095,1900.0
2021-01-12 13:30:00,61.16,61.25,61.15,61.16,1798.0,53.9742,54.0536,53.9654,53.9742,1798.0
2021-01-12 13:40:00,61.11,61.17,61.11,61.16,1000.0,53.9301,53.983,53.9301,53.9742,1000.0
2021-01-12 13:50:00,61.13,61.13,61.03,61.07,2238.0,53.9477,53.9477,53.8595,53.8948,2238.0
2021-01-12 14:00:00,61.13,61.32,61.13,61.28,2700.0,53.9477,54.1154,53.9477,54.0801,2700.0
2021-01-12 14:10:00,61.3,61.56,61.3,61.49,1550.0,54.0977,54.3272,54.0977,54.2654,1550.0
2021-01-12 14:20:00,61.34,61.41,61.3,61.41,900.0,54.133,54.1948,54.0977,54.1948,900.0
2021-01-12 14:30:00,61.36,61.36,61.2,61.2,3920.0,54.1507,54.1507,54.0095,54.0095,3920.0
2021-01-12 14:40:00,61.21,61.21,61.02,61.13,2431.0,54.0183,54.0183,53.8506,53.9477,2431.0
2021-01-12 14:50:00,61.13,61.14,61.05,61.09,2595.0,53.9477,53.9565,53.8771,53.9124,2595.0
2021-01-12 15:00:00,61.1,61.19,61.09,61.11,2937.0,53.9212,54.0007,53.9124,53.9301,2937.0
2021-01-12 15:10:00,61.01,61.05,60.89,60.89,5399.0,53.8418,53.8771,53.7359,53.7359,5399.0
2021-01-12 15:20:00,60.9,61.17,60.9,61.17,4444.0,53.7447,53.983,53.7447,53.983,4444.0
2021-01-12 15:30:00,61.21,61.31,61.12,61.21,26264.0,54.0183,54.1066,53.9389,54.0183,26264.0
2021-01-12 15:40:00,61.21,61.3,61.12,61.18,49513.0,54.0183,54.0977,53.9389,53.9918,49513.0
2021-01-12 15:50:00,61.17,61.19,61.04,61.09,58933.0,53.983,54.0007,53.8683,53.9124,58933.0
2021-01-13 09:30:00,62.2,62.84,62.2,62.71,1000.0,54.892,55.4568,54.892,55.3421,1000.0
2021-01-13 09:40:00,62.75,62.75,62.13,62.21,1300.0,55.3774,55.3774,54.8302,54.9008,1300.0
2021-01-13 09:50:00,62.1,62.14,62.07,62.07,800.0,54.8037,54.839,54.7773,54.7773,800.0
2021-01-13 10:00:00,62.12,62.12,61.84,61.96,800.0,54.8214,54.8214,54.5743,54.6802,800.0
2021-01-13 10:10:00,62.13,62.4,62.12,62.26,2478.0,54.8302,55.0685,54.8214,54.9449,2478.0
2021-01-13 10:20:00,62.34,62.55,62.34,62.52,1040.0,55.0155,55.2009,55.0155,55.1744,1040.0
2021-01-13 10:30:00,62.63,62.86,62.53,62.66,1749.0,55.2715,55.4744,55.1832,55.2979,1749.0
2021-01-13 10:40:00,62.63,62.69,62.62,62.68,1000.0,55.2715,55.3244,55.2626,55.3156,1000.0
2021-01-13 10:50:00,62.69,62.77,62.69,62.77,1800.0,55.3244,55.395,55.3244,55.395,1800.0
2021-01-13 11:00:00,62.86,62.86,62.51,62.51,2076.0,55.4744,55.4744,55.1656,55.1656,2076.0
2021-01-13 11:10:00,62.54,62.68,62.54,62.6,2493.0,55.192,55.3156,55.192,55.245,2493.0
2021-01-13 11:20:00,62.57,62.61,62.42,62.46,2998.0,55.2185,55.2538,55.0861,55.1214,2998.0
2021-01-13 11:30:00,62.4,62.59,62.4,62.58,1966.0,55.0685,55.2362,55.0685,55.2273,1966.0
2021-01-13 11:40:00,62.56,62.6,62.44,62.56,1727.0,55.2097,55.245,55.1038,55.2097,1727.0
2021-01-13 11:50:00,62.63,62.67,62.54,62.54,1197.0,55.2715,55.3068,55.192,55.192,1197.0
2021-01-13 12:00:00,62.55,62.58,62.45,62.55,2275.0,55.2009,55.2273,55.1126,55.2009,2275.0
2021-01-13 12:10:00,62.61,62.61,62.53,62.56,1064.0,55.2538,55.2538,55.1832,55.2097,1064.0
2021-01-13 12:20:00,62.58,62.75,62.58,62.75,1400.0,55.2273,55.3774,55.2273,55.3774,1400.0
2021-01-13 12:30:00,62.76,62.88,62.73,62.88,4118.0,55.3862,55.4921,55.3597,55.4921,4118.0
2021-01-13 12:40:00,62.86,62.86,62.79,62.82,2434.0,55.4744,55.4744,55.4127,55.4391,2434.0
2021-01-13 12:50:00,62.9,63.07,62.87,63.01,2234.0,55.5097,55.6598,55.4833,55.6068,2234.0
2021-01-13 13:00:00,62.95,62.95,62.94,62.94,200.0,55.5539,55.5539,55.545,55.545,200.0
2021-01-13 13:10:00,63.01,63.02,62.78,62.78,1100.0,55.6068,55.6156,55.4038,55.4038,1100.0
2021-01-13 13:20:00,62.85,62.85,62.7,62.7,1300.0,55.4656,55.4656,55.3332,55.3332,1300.0
2021-01-13 13:30:00,62.69,62.74,62.64,62.74,1209.0,55.3244,55.3685,55.2803,55.3685,1209.0
2021-01-13 13:40:00,62.79,63.02,62.72,63.02,1800.0,55.4127,55.6156,55.3509,55.6156,1800.0
2021-01-13 13:50:00,63.03,63.06,62.99,63.06,3704.0,55.6245,55.6509,55.5892,55.6509,3704.0
2021-01-13 14:00:00,63.07,63.25,63.06,63.25,2200.0,55.6598,55.8186,55.6509,55.8186,2200.0
2021-01-13 14:10:00,63.24,63.44,63.24,63.44,1200.0,55.8098,55.9863,55.8098,55.9863,1200.0
2021-01-13 14:20:00,63.49,63.58,63.48,63.54,2200.0,56.0304,56.1098,56.0216,56.0745,2200.0
2021-01-13 14:30:00,63.6,63.62,63.55,63.56,2979.0,56.1275,56.1451,56.0834,56.0922,2979.0
2021-01-13 14:40:00,63.52,63.56,63.42,63.44,3309.0,56.0569,56.0922,55.9686,55.9863,3309.0
2021-01-13 14:50:00,63.49,63.64,63.44,63.61,3400.0,56.0304,56.1628,55.9863,56.1363,3400.0
2021-01-13 15:00:00,63.6,63.63,63.41,63.47,3091.0,56.1275,56.154,55.9598,56.0128,3091.0
2021-01-13 15:10:00,63.47,63.61,63.45,63.6,7095.0,56.0128,56.1363,55.9951,56.1275,7095.0
2021-01-13 15:20:00,63.58,63.65,63.48,63.55,4870.0,56.1098,56.1716,56.0216,56.0834,4870.0
2021-01-13 15:30:00,63.55,63.6,63.49,63.59,6848.0,56.0834,56.1275,56.0304,56.1187,6848.0
2021-01-13 15:40:00,63.63,63.74,63.6,63.67,6297.0,56.154,56.251,56.1275,56.1893,6297.0
2021-01-13 15:50:00,63.66,63.86,63.63,63.82,18224.0,56.1804,56.3569,56.154,56.3216,18224.0
2021-01-14 09:30:00,64.5,64.59,63.78,63.78,1100.0,56.9218,57.0012,56.2863,56.2863,1100.0
2021-01-14 09:40:00,64.0,64.0,63.68,63.68,1577.0,56.4805,56.4805,56.1981,56.1981,1577.0
2021-01-14 09:50:00,63.71,63.91,63.71,63.9,600.0,56.2246,56.4011,56.2246,56.3922,600.0
2021-01-14 10:00:00,63.74,63.9,63.63,63.63,1063.0,56.251,56.3922,56.154,56.154,1063.0
2021-01-14 10:10:00,63.67,63.75,63.66,63.66,700.0,56.1893,56.2599,56.1804,56.1804,700.0
2021-01-14 10:20:00,63.58,64.05,63.57,64.05,845.0,56.1098,56.5246,56.101,56.5246,845.0
2021-01-14 10:30:00,64.03,64.09,63.95,64.0,1840.0,56.507,56.5599,56.4364,56.4805,1840.0
2021-01-14 10:40:00,63.89,63.89,63.78,63.78,400.0,56.3834,56.3834,56.2863,56.2863,400.0
2021-01-14 10:50:00,63.73,63.83,63.71,63.83,750.0,56.2422,56.3305,56.2246,56.3305,750.0
2021-01-14 11:00:00,63.85,63.95,63.83,63.85,1146.0,56.3481,56.4364,56.3305,56.3481,1146.0
2021-01-14 11:10:00,63.92,64.08,63.92,64.08,1200.0,56.4099,56.5511,56.4099,56.5511,1200.0
2021-01-14 11:20:00,63.94,63.97,63.94,63.97,500.0,56.4275,56.454,56.4275,56.454,500.0
2021-01-14 11:30:00,63.97,64.03,63.97,64.03,400.0,56.454,56.507,56.454,56.507,400.0
2021-01-14 11:40:00,64.03,64.04,63.98,64.04,303.0,56.507,56.5158,56.4628,56.5158,303.0
2021-01-14 11:50:00,64.03,64.03,63.89,63.9,603.0,56.507,56.507,56.3834,56.3922,603.0
2021-01-14 12:00:00,63.95,64.07,63.95,64.05,703.0,56.4364,56.5423,56.4364,56.5246,703.0
2021-01-14 12:10:00,64.04,64.06,63.99,64.06,600.0,56.5158,56.5335,56.4717,56.5335,600.0
2021-01-14 12:20:00,64.0,64.03,63.95,63.97,500.0,56.4805,56.507,56.4364,56.454,500.0
2021-01-14 12:30:00,63.97,63.97,63.95,63.95,300.0,56.454,56.454,56.4364,56.4364,300.0
2021-01-14 12:40:00,63.95,64.01,63.95,64.01,793.0,56.4364,56.4893,56.4364,56.4893,793.0
2021-01-14 12:50:00,64.07,64.08,64.07,64.08,441.0,56.5423,56.5511,56.5423,56.5511,441.0
2021-01-14 13:00:00,64.19,64.2,64.17,64.17,448.0,56.6482,56.657,56.6305,56.6305,448.0
2021-01-14 13:10:00,64.11,64.11,64.05,64.05,400.0,56.5776,56.5776,56.5246,56.5246,400.0
2021-01-14 13:20:00,64.08,64.08,63.94,64.01,700.0,56.5511,56.5511,56.4275,56.4893,700.0
2021-01-14 13:30:00,64.1,64.11,64.08,64.11,300.0,56.5688,56.5776,56.5511,56.5776,300.0
2021-01-14 13:40:00,64.13,64.34,64.11,64.33,1000.0,56.5952,56.7806,56.5776,56.7717,1000.0
2021-01-14 13:50:00,64.29,64.29,64.2,64.2,600.0,56.7364,56.7364,56.657,56.657,600.0
2021-01-14 14:00:00,64.24,64.25,64.15,64.17,1000.0,56.6923,56.7011,56.6129,56.6305,1000.0
2021-01-14 14:10:00,64.08,64.08,64.08,64.08,200.0,56.5511,56.5511,56.5511,56.5511,200.0
2021-01-14 14:20:00,63.95,63.99,63.94,63.95,500.0,56.4364,56.4717,56.4275,56.4364,500.0
2021-01-14 14:30:00,63.99,64.18,63.99,64.17,1000.0,56.4717,56.6394,56.4717,56.6305,1000.0
2021-01-14 14:40:00,64.15,64.16,64.03,64.08,1986.0,56.6129,56.6217,56.507,56.5511,1986.0
2021-01-14 14:50:00,64.1,64.14,64.1,64.14,400.0,56.5688,56.6041,56.5688,56.6041,400.0
2021-01-14 15:00:00,64.17,64.22,63.94,63.94,1478.0,56.6305,56.6747,56.4275,56.4275,1478.0
2021-01-14 15:10:00,63.81,63.88,63.81,63.82,2100.0,56.3128,56.3746,56.3128,56.3216,2100.0
2021-01-14 15:20:00,63.76,63.91,63.76,63.89,4300.0,56.2687,56.4011,56.2687,56.3834,4300.0
2021-01-14 15:30:00,63.88,63.98,63.74,63.81,5600.0,56.3746,56.4628,56.251,56.3128,5600.0
2021-01-14 15:40:00,63.77,63.8,63.68,63.69,2800.0,56.2775,56.304,56.1981,56.2069,2800.0
2021-01-14 15:50:00,63.67,63.67,63.42,63.55,3545.0,56.1893,56.1893,55.9686,56.0834,3545.0
2021-01-15 09:30:00,63.47,63.67,62.98,63.18,1152.0,56.0128,56.1893,55.5803,55.7568,1152.0
2021-01-15 09:40:00,63.31,63.47,63.3,63.3,1500.0,55.8716,56.0128,55.8627,55.8627,1500.0
2021-01-15 09:50:00,63.28,63.44,63.11,63.4,2134.0,55.8451,55.9863,55.6951,55.951,2134.0
2021-01-15 10:00:00,63.53,63.74,63.53,63.74,600.0,56.0657,56.251,56.0657,56.251,600.0
2021-01-15 10:10:00,63.65,63.82,63.65,63.8,1400.0,56.1716,56.3216,56.1716,56.304,1400.0
2021-01-15 10:20:00,63.86,63.87,63.68,63.74,2925.0,56.3569,56.3658,56.1981,56.251,2925.0
2021-01-15 10:30:00,63.74,63.93,63.74,63.92,1900.0,56.251,56.4187,56.251,56.4099,1900.0
2021-01-15 10:40:00,63.9,63.9,63.75,63.8,1500.0,56.3922,56.3922,56.2599,56.304,1500.0
2021-01-15 10:50:00,63.87,64.09,63.87,64.05,700.0,56.3658,56.5599,56.3658,56.5246,700.0
2021-01-15 11:00:00,63.94,64.24,63.94,64.19,500.0,56.4275,56.6923,56.4275,56.6482,500.0
2021-01-15 11:10:00,64.12,64.12,64.07,64.1,400.0,56.5864,56.5864,56.5423,56.5688,400.0
2021-01-15 11:20:00,64.16,64.44,64.15,64.19,2650.0,56.6217,56.8688,56.6129,56.6482,2650.0
2021-01-15 11:30:00,64.26,64.26,64.16,64.16,700.0,56.71,56.71,56.6217,56.6217,700.0
2021-01-15 11:40:00,64.28,64.43,64.28,64.4,500.0,56.7276,56.86,56.7276,56.8335,500.0
2021-01-15 11:50:00,64.29,64.3,64.23,64.3,700.0,56.7364,56.7453,56.6835,56.7453,700.0
2021-01-15 12:00:00,64.46,64.46,64.4,64.4,400.0,56.8865,56.8865,56.8335,56.8335,400.0
2021-01-15 12:10:00,64.46,64.58,64.46,64.53,600.0,56.8865,56.9924,56.8865,56.9482,600.0
2021-01-15 12:20:00,64.45,64.45,64.45,64.45,100.0,56.8776,56.8776,56.8776,56.8776,100.0
2021-01-15 12:30:00,64.3,64.37,64.27,64.37,300.0,56.7453,56.807,56.7188,56.807,300.0
2021-01-15 12:40:00,64.46,64.46,64.39,64.39,300.0,56.8865,56.8865,56.8247,56.8247,300.0
2021-01-15 12:50:00,64.36,64.66,64.36,64.66,670.0,56.7982,57.063,56.7982,57.063,670.0
2021-01-15 13:00:00,64.62,64.62,64.41,64.41,400.0,57.0277,57.0277,56.8423,56.8423,400.0
2021-01-15 13:10:00,64.42,64.63,64.38,64.63,900.0,56.8512,57.0365,56.8159,57.0365,900.0
2021-01-15 13:20:00,64.61,64.61,64.61,64.61,100.0,57.0188,57.0188,57.0188,57.0188,100.0
2021-01-15 13:30:00,64.45,64.53,64.45,64.53,844.0,56.8776,56.9482,56.8776,56.9482,844.0
2021-01-15 13:40:00,64.5,64.5,64.49,64.49,700.0,56.9218,56.9218,56.9129,56.9129,700.0
2021-01-15 13:50:00,64.51,64.56,64.47,64.56,600.0,56.9306,56.9747,56.8953,56.9747,600.0
2021-01-15 14:00:00,64.54,64.54,64.53,64.53,200.0,56.9571,56.9571,56.9482,56.9482,200.0
2021-01-15 14:10:00,64.55,64.58,64.53,64.53,828.0,56.9659,56.9924,56.9482,56.9482,828.0
2021-01-15 14:20:00,64.5,64.56,64.49,64.53,1800.0,56.9218,56.9747,56.9129,56.9482,1800.0
2021-01-15 14:30:00,64.55,64.6,64.46,64.53,3410.0,56.9659,57.01,56.8865,56.9482,3410.0
2021-01-15 14:40:00,64.54,64.61,64.54,64.57,1800.0,56.9571,57.0188,56.9571,56.9835,1800.0
2021-01-15 14:50:00,64.6,64.6,64.5,64.53,2907.0,57.01,57.01,56.9218,56.9482,2907.0
2021-01-15 15:00:00,64.56,64.56,64.39,64.39,3320.0,56.9747,56.9747,56.8247,56.8247,3320.0
2021-01-15 15:10:00,64.37,64.61,64.37,64.59,4139.0,56.807,57.0188,56.807,57.0012,4139.0
2021-01-15 15:20:00,64.57,64.59,64.51,64.53,2702.0,56.9835,57.0012,56.9306,56.9482,2702.0
2021-01-15 15:30:00,64.49,64.5,64.21,64.21,4250.0,56.9129,56.9218,56.6658,56.6658,4250.0
2021-01-15 15:40:00,64.2,64.29,64.16,64.16,4730.0,56.657,56.7364,56.6217,56.6217,4730.0
2021-01-15 15:50:00,64.2,64.3,64.08,64.27,21214.0,56.657,56.7453,56.5511,56.7188,21214.0
2021-01-19 09:30:00,63.57,63.57,62.5,62.53,14236.0,56.101,56.101,55.1567,55.1832,14236.0
2021-01-19 09:40:00,62.52,62.82,62.0,62.08,11552.0,55.1744,55.4391,54.7155,54.7861,11552.0
2021-01-19 09:50:00,61.89,62.11,61.51,61.57,6447.0,54.6184,54.8126,54.2831,54.336,6447.0
2021-01-19 10:00:00,61.51,61.87,61.14,61.19,11274.0,54.2831,54.6008,53.9565,54.0007,11274.0
2021-01-19 10:10:00,61.1,61.2,60.8,60.82,17691.0,53.9212,54.0095,53.6565,53.6741,17691.0
2021-01-19 10:20:00,60.79,61.31,60.78,61.31,7611.0,53.6476,54.1066,53.6388,54.1066,7611.0
2021-01-19 10:30:00,61.38,61.49,61.23,61.23,2992.0,54.1683,54.2654,54.036,54.036,2992.0
2021-01-19 10:40:00,61.31,61.37,61.14,61.36,2787.0,54.1066,54.1595,53.9565,54.1507,2787.0
2021-01-19 10:50:00,61.45,61.62,61.23,61.31,12405.0,54.2301,54.3801,54.036,54.1066,12405.0
2021-01-19 11:00:00,61.23,61.35,61.02,61.03,4524.0,54.036,54.1419,53.8506,53.8595,4524.0
2021-01-19 11:10:00,61.07,61.14,61.0,61.0,2855.0,53.8948,53.9565,53.833,53.833,2855.0
2021-01-19 11:20:00,60.99,61.07,60.96,61.04,3892.0,53.8242,53.8948,53.7977,53.8683,3892.0
2021-01-19 11:30:00,61.03,61.04,60.61,60.94,5270.0,53.8595,53.8683,53.4888,53.78,5270.0
2021-01-19 11:40:00,60.98,61.11,60.86,61.04,3100.0,53.8153,53.9301,53.7094,53.8683,3100.0
2021-01-19 11:50:00,61.0,61.01,60.81,60.85,1300.0,53.833,53.8418,53.6653,53.7006,1300.0
2021-01-19 12:00:00,60.81,61.13,60.81,60.91,7237.0,53.6653,53.9477,53.6653,53.7536,7237.0
2021-01-19 12:10:00,60.91,60.92,60.84,60.89,1100.0,53.7536,53.7624,53.6918,53.7359,1100.0
2021-01-19 12:20:00,60.89,60.98,60.84,60.91,2298.0,53.7359,53.8153,53.6918,53.7536,2298.0
2021-01-19 12:30:00,60.92,60.99,60.86,60.99,1600.0,53.7624,53.8242,53.7094,53.8242,1600.0
2021-01-19 12:40:00,61.1,61.13,61.07,61.07,600.0,53.9212,53.9477,53.8948,53.8948,600.0
2021-01-19 12:50:00,61.07,61.43,61.07,61.42,1698.0,53.8948,54.2125,53.8948,54.2036,1698.0
2021-01-19 13:00:00,61.43,61.43,61.28,61.33,2200.0,54.2125,54.2125,54.0801,54.1242,2200.0
2021-01-19 13:10:00,61.4,61.52,61.4,61.42,2500.0,54.186,54.2919,54.186,54.2036,2500.0
2021-01-19 13:20:00,61.29,61.29,61.18,61.29,815.0,54.0889,54.0889,53.9918,54.0889,815.0
2021-01-19 13:30:00,61.27,61.46,61.27,61.45,797.0,54.0713,54.2389,54.0713,54.2301,797.0
2021-01-19 13:40:00,61.49,61.51,61.4,61.4,1114.0,54.2654,54.2831,54.186,54.186,1114.0
2021-01-19 13:50:00,61.41,61.55,61.41,61.48,1253.0,54.1948,54.3184,54.1948,54.2566,1253.0
2021-01-19 14:00:00,61.43,61.49,61.28,61.42,2904.0,54.2125,54.2654,54.0801,54.2036,2904.0
2021-01-19 14:10:00,61.46,61.49,61.26,61.31,1516.0,54.2389,54.2654,54.0624,54.1066,1516.0
2021-01-19 14:20:00,61.32,61.32,61.22,61.29,1255.0,54.1154,54.1154,54.0271,54.0889,1255.0
2021-01-19 14:30:00,61.2,61.28,61.18,61.21,1402.0,54.0095,54.0801,53.9918,54.0183,1402.0
2021-01-19 14:40:00,61.18,61.18,61.12,61.14,1000.0,53.9918,53.9918,53.9389,53.9565,1000.0
2021-01-19 14:50:00,61.21,61.21,61.13,61.14,800.0,54.0183,54.0183,53.9477,53.9565,800.0
2021-01-19 15:00:00,61.23,61.23,61.14,61.16,1700.0,54.036,54.036,53.9565,53.9742,1700.0
2021-01-19 15:10:00,61.15,61.23,61.15,61.22,2520.0,53.9654,54.036,53.9654,54.0271,2520.0
2021-01-19 15:20:00,61.23,61.32,61.2,61.27,3425.0,54.036,54.1154,54.0095,54.0713,3425.0
2021-01-19 15:30:00,61.27,61.41,61.25,61.29,4026.0,54.0713,54.1948,54.0536,54.0889,4026.0
2021-01-19 15:40:00,61.25,61.25,61.11,61.12,4276.0,54.0536,54.0536,53.9301,53.9389,4276.0
2021-01-19 15:50:00,61.12,61.16,61.0,61.0,10358.0,53.9389,53.9742,53.833,53.833,10358.0
2021-01-20 09:30:00,60.77,61.32,60.53,60.53,1632.0,53.63,54.1154,53.4182,53.4182,1632.0
2021-01-20 09:40:00,60.56,60.8,60.5,60.8,6190.0,53.4447,53.6565,53.3917,53.6565,6190.0
2021-01-20 09:50:00,61.06,61.26,61.06,61.11,1100.0,53.8859,54.0624,53.8859,53.9301,1100.0
2021-01-20 10:00:00,61.33,61.44,61.09,61.09,1230.0,54.1242,54.2213,53.9124,53.9124,1230.0
2021-01-20 10:10:00,61.09,61.16,61.0,61.0,800.0,53.9124,53.9742,53.833,53.833,800.0
2021-01-20 10:20:00,61.02,61.19,60.97,60.97,1400.0,53.8506,54.0007,53.8065,53.8065,1400.0
2021-01-20 10:30:00,61.01,61.44,60.99,61.42,4701.0,53.8418,54.2213,53.8242,54.2036,4701.0
2021-01-20 10:40:00,61.49,61.49,61.3,61.39,3660.0,54.2654,54.2654,54.0977,54.1772,3660.0
2021-01-20 10:50:00,61.54,61.64,61.49,61.5,5050.0,54.3095,54.3978,54.2654,54.2742,5050.0
2021-01-20 11:00:00,61.52,61.62,61.46,61.5,3600.0,54.2919,54.3801,54.2389,54.2742,3600.0
2021-01-20 11:10:00,61.47,61.54,61.41,61.5,7500.0,54.2478,54.3095,54.1948,54.2742,7500.0
2021-01-20 11:20:00,61.5,61.7,61.47,61.62,6208.0,54.2742,54.4507,54.2478,54.3801,6208.0
2021-01-20 11:30:00,61.65,61.66,61.54,61.58,1900.0,54.4066,54.4154,54.3095,54.3448,1900.0
2021-01-20 11:40:00,61.59,61.8,61.57,61.8,1522.0,54.3537,54.539,54.336,54.539,1522.0
2021-01-20 11:50:00,61.76,61.79,61.74,61.79,1200.0,54.5037,54.5302,54.486,54.5302,1200.0
2021-01-20 12:00:00,62.01,62.09,61.97,62.03,1700.0,54.7243,54.7949,54.689,54.742,1700.0
2021-01-20 12:10:00,61.97,62.04,61.97,61.99,2092.0,54.689,54.7508,54.689,54.7067,2092.0
2021-01-20 12:20:00,62.06,62.22,62.02,62.14,1100.0,54.7684,54.9096,54.7331,54.839,1100.0
2021-01-20 12:30:00,62.13,62.13,62.01,62.01,900.0,54.8302,54.8302,54.7243,54.7243,900.0
2021-01-20 12:40:00,62.05,62.05,61.96,62.0,1000.0,54.7596,54.7596,54.6802,54.7155,1000.0
2021-01-20 12:50:00,62.02,62.34,62.02,62.34,2571.0,54.7331,55.0155,54.7331,55.0155,2571.0
2021-01-20 13:00:00,62.38,62.43,62.33,62.33,3021.0,55.0508,55.095,55.0067,55.0067,3021.0
2021-01-20 13:10:00,62.34,62.45,62.34,62.44,3300.0,55.0155,55.1126,55.0155,55.1038,3300.0
2021-01-20 13:20:00,62.43,62.43,62.25,62.27,1700.0,55.095,55.095,54.9361,54.9538,1700.0
2021-01-20 13:30:00,62.26,62.4,62.2,62.29,2200.0,54.9449,55.0685,54.892,54.9714,2200.0
2021-01-20 13:40:00,62.27,62.27,61.91,61.94,3573.0,54.9538,54.9538,54.6361,54.6625,3573.0
2021-01-20 13:50:00,62.0,62.0,61.88,61.96,4000.0,54.7155,54.7155,54.6096,54.6802,4000.0
2021-01-20 14:00:00,61.94,62.0,61.94,61.96,4284.0,54.6625,54.7155,54.6625,54.6802,4284.0
2021-01-20 14:10:00,61.9,62.02,61.9,62.02,3774.0,54.6272,54.7331,54.6272,54.7331,3774.0
2021-01-20 14:20:00,61.99,61.99,61.91,61.93,1569.0,54.7067,54.7067,54.6361,54.6537,1569.0
2021-01-20 14:30:00,61.94,62.15,61.92,62.15,1700.0,54.6625,54.8479,54.6449,54.8479,1700.0
2021-01-20 14:40:00,62.11,62.23,62.11,62.23,900.0,54.8126,54.9185,54.8126,54.9185,900.0
2021-01-20 14:50:00,62.23,62.27,62.19,62.21,1200.0,54.9185,54.9538,54.8832,54.9008,1200.0
2021-01-20 15:00:00,62.16,62.2,62.1,62.2,1300.0,54.8567,54.892,54.8037,54.892,1300.0
2021-01-20 15:10:00,62.14,62.24,62.11,62.24,2600.0,54.839,54.9273,54.8126,54.9273,2600.0
2021-01-20 15:20:00,62.26,62.27,62.04,62.1,4300.0,54.9449,54.9538,54.7508,54.8037,4300.0
2021-01-20 15:30:00,62.1,62.37,62.06,62.35,7583.0,54.8037,55.042,54.7684,55.0244,7583.0
2021-01-20 15:40:00,62.34,62.4,62.27,62.28,9941.0,55.0155,55.0685,54.9538,54.9626,9941.0
2021-01-20 15:50:00,62.28,62.34,62.15,62.15,8263.0,54.9626,55.0155,54.8479,54.8479,8263.0
2021-01-21 09:30:00,61.58,61.85,61.25,61.44,5161.0,54.3448,54.5831,54.0536,54.2213,5161.0
2021-01-21 09:40:00,61.4,61.46,60.98,60.98,1490.0,54.186,54.2389,53.8153,53.8153,1490.0
2021-01-21 09:50:00,61.33,61.35,61.13,61.13,1200.0,54.1242,54.1419,53.9477,53.9477,1200.0
2021-01-21 10:00:00,61.28,61.28,61.06,61.21,996.0,54.0801,54.0801,53.8859,54.0183,996.0
2021-01-21 10:10:00,61.2,61.2,61.16,61.16,947.0,54.0095,54.0095,53.9742,53.9742,947.0
2021-01-21 10:20:00,61.12,61.29,61.12,61.22,1269.0,53.9389,54.0889,53.9389,54.0271,1269.0
2021-01-21 10:30:00,61.2,61.2,60.99,61.04,1687.0,54.0095,54.0095,53.8242,53.8683,1687.0
2021-01-21 10:40:00,60.93,60.93,60.81,60.93,1400.0,53.7712,53.7712,53.6653,53.7712,1400.0
2021-01-21 10:50:00,60.91,60.97,60.84,60.93,2200.0,53.7536,53.8065,53.6918,53.7712,2200.0
2021-01-21 11:00:00,61.0,61.13,61.0,61.08,2900.0,53.833,53.9477,53.833,53.9036,2900.0
2021-01-21 11:10:00,61.11,61.36,61.11,61.18,2900.0,53.9301,54.1507,53.9301,53.9918,2900.0
2021-01-21 11:20:00,61.21,61.38,61.21,61.37,3454.0,54.0183,54.1683,54.0183,54.1595,3454.0
2021-01-21 11:30:00,61.31,61.34,61.26,61.26,2100.0,54.1066,54.133,54.0624,54.0624,2100.0
2021-01-21 11:40:00,61.12,61.19,61.12,61.14,500.0,53.9389,54.0007,53.9389,53.9565,500.0
2021-01-21 11:50:00,61.27,61.27,61.24,61.24,1300.0,54.0713,54.0713,54.0448,54.0448,1300.0
2021-01-21 12:00:00,61.18,61.38,61.18,61.35,4187.0,53.9918,54.1683,53.9918,54.1419,4187.0
2021-01-21 12:10:00,61.31,61.37,61.28,61.3,2198.0,54.1066,54.1595,54.0801,54.0977,2198.0
2021-01-21 12:20:00,61.31,61.41,61.31,61.38,1100.0,54.1066,54.1948,54.1066,54.1683,1100.0
2021-01-21 12:30:00,61.38,61.38,61.23,61.23,2100.0,54.1683,54.1683,54.036,54.036,2100.0
2021-01-21 12:40:00,61.3,61.43,61.3,61.39,1400.0,54.0977,54.2125,54.0977,54.1772,1400.0
2021-01-21 12:50:00,61.35,61.41,61.29,61.35,1550.0,54.1419,54.1948,54.0889,54.1419,1550.0
2021-01-21 13:00:00,61.36,61.36,61.24,61.24,1558.0,54.1507,54.1507,54.0448,54.0448,1558.0
2021-01-21 13:10:00,61.27,61.35,61.27,61.31,1900.0,54.0713,54.1419,54.0713,54.1066,1900.0
2021-01-21 13:20:00,61.31,61.4,61.31,61.35,1098.0,54.1066,54.186,54.1066,54.1419,1098.0
2021-01-21 13:30:00,61.34,61.58,61.33,61.56,3398.0,54.133,54.3448,54.1242,54.3272,3398.0
2021-01-21 13:40:00,61.52,61.53,61.52,61.53,400.0,54.2919,54.3007,54.2919,54.3007,400.0
2021-01-21 13:50:00,61.55,61.82,61.55,61.81,1280.0,54.3184,54.5566,54.3184,54.5478,1280.0
2021-01-21 14:00:00,61.91,61.91,61.81,61.88,1100.0,54.6361,54.6361,54.5478,54.6096,1100.0
2021-01-21 14:10:00,61.91,61.91,61.67,61.67,1729.0,54.6361,54.6361,54.4243,54.4243,1729.0
2021-01-21 14:20:00,61.64,61.74,61.64,61.74,513.0,54.3978,54.486,54.3978,54.486,513.0
2021-01-21 14:30:00,61.74,61.75,61.68,61.75,1496.0,54.486,54.4949,54.4331,54.4949,1496.0
2021-01-21 14:40:00,61.75,61.75,61.64,61.64,1752.0,54.4949,54.4949,54.3978,54.3978,1752.0
2021-01-21 14:50:00,61.63,61.69,61.61,61.69,1897.0,54.389,54.4419,54.3713,54.4419,1897.0
2021-01-21 15:00:00,61.71,61.81,61.62,61.81,2457.0,54.4596,54.5478,54.3801,54.5478,2457.0
2021-01-21 15:10:00,61.85,61.88,61.78,61.78,2716.0,54.5831,54.6096,54.5213,54.5213,2716.0
2021-01-21 15:20:00,61.78,61.84,61.7,61.77,2000.0,54.5213,54.5743,54.4507,54.5125,2000.0
2021-01-21 15:30:00,61.81,61.9,61.81,61.89,3975.0,54.5478,54.6272,54.5478,54.6184,3975.0
2021-01-21 15:40:00,61.89,61.89,61.77,61.77,3122.0,54.6184,54.6184,54.5125,54.5125,3122.0
2021-01-21 15:50:00,61.75,62.01,61.75,61.86,8738.0,54.4949,54.7243,54.4949,54.5919,8738.0
2021-01-22 09:30:00,61.44,61.71,61.43,61.62,1400.0,54.2213,54.4596,54.2125,54.3801,1400.0
2021-01-22 09:40:00,61.75,61.84,61.72,61.83,1100.0,54.4949,54.5743,54.4684,54.5655,1100.0
2021-01-22 09:50:00,61.83,61.86,61.56,61.56,1336.0,54.5655,54.5919,54.3272,54.3272,1336.0
2021-01-22 10:00:00,61.57,62.02,61.57,62.02,9754.0,54.336,54.7331,54.336,54.7331,9754.0
2021-01-22 10:10:00,62.07,62.22,62.05,62.16,2800.0,54.7773,54.9096,54.7596,54.8567,2800.0
2021-01-22 10:20:00,62.05,62.05,61.95,61.97,2112.0,54.7596,54.7596,54.6714,54.689,2112.0
2021-01-22 10:30:00,62.03,62.05,61.96,62.05,2734.0,54.742,54.7596,54.6802,54.7596,2734.0
2021-01-22 10:40:00,62.05,62.3,61.99,62.3,2155.0,54.7596,54.9802,54.7067,54.9802,2155.0
2021-01-22 10:50:00,62.3,62.37,62.3,62.34,300.0,54.9802,55.042,54.9802,55.0155,300.0
2021-01-22 11:00:00,62.49,62.64,62.49,62.59,3057.0,55.1479,55.2803,55.1479,55.2362,3057.0
2021-01-22 11:10:00,62.54,62.54,62.38,62.44,3907.0,55.192,55.192,55.0508,55.1038,3907.0
2021-01-22 11:20:00,62.53,62.63,62.53,62.6,4967.0,55.1832,55.2715,55.1832,55.245,4967.0
2021-01-22 11:30:00,62.78,62.78,62.73,62.73,600.0,55.4038,55.4038,55.3597,55.3597,600.0
2021-01-22 11:40:00,62.74,62.74,62.63,62.65,909.0,55.3685,55.3685,55.2715,55.2891,909.0
2021-01-22 11:50:00,62.73,62.76,62.68,62.73,1900.0,55.3597,55.3862,55.3156,55.3597,1900.0
2021-01-22 12:00:00,62.73,62.75,62.48,62.48,1200.0,55.3597,55.3774,55.1391,55.1391,1200.0
2021-01-22 12:10:00,62.49,62.52,62.47,62.48,500.0,55.1479,55.1744,55.1303,55.1391,500.0
2021-01-22 12:20:00,62.48,62.53,62.31,62.42,8445.0,55.1391,55.1832,54.9891,55.0861,8445.0
2021-01-22 12:30:00,62.43,62.45,62.43,62.45,431.0,55.095,55.1126,55.095,55.1126,431.0
2021-01-22 12:40:00,62.35,62.42,62.35,62.4,1180.0,55.0244,55.0861,55.0244,55.0685,1180.0
2021-01-22 12:50:00,62.43,62.63,62.43,62.63,7644.0,55.095,55.2715,55.095,55.2715,7644.0
2021-01-22 13:00:00,62.65,62.75,62.65,62.73,3525.0,55.2891,55.3774,55.2891,55.3597,3525.0
2021-01-22 13:10:00,62.73,62.8,62.69,62.78,1649.0,55.3597,55.4215,55.3244,55.4038,1649.0
2021-01-22 13:20:00,62.76,62.9,62.76,62.9,900.0,55.3862,55.5097,55.3862,55.5097,900.0
2021-01-22 13:30:00,62.89,63.0,62.89,62.97,2044.0,55.5009,55.598,55.5009,55.5715,2044.0
2021-01-22 13:40:00,62.98,63.0,62.93,62.93,900.0,55.5803,55.598,55.5362,55.5362,900.0
2021-01-22 13:50:00,62.93,63.02,62.82,62.82,1622.0,55.5362,55.6156,55.4391,55.4391,1622.0
2021-01-22 14:00:00,62.82,62.89,62.77,62.89,2218.0,55.4391,55.5009,55.395,55.5009,2218.0
2021-01-22 14:10:00,62.89,62.91,62.88,62.88,1922.0,55.5009,55.5186,55.4921,55.4921,1922.0
2021-01-22 14:20:00,62.89,63.07,62.89,62.98,2309.0,55.5009,55.6598,55.5009,55.5803,2309.0
2021-01-22 14:30:00,62.97,63.09,62.97,63.07,2695.0,55.5715,55.6774,55.5715,55.6598,2695.0
2021-01-22 14:40:00,63.12,63.12,63.05,63.1,2600.0,55.7039,55.7039,55.6421,55.6862,2600.0
2021-01-22 14:50:00,63.11,63.19,63.11,63.18,1924.0,55.6951,55.7657,55.6951,55.7568,1924.0
2021-01-22 15:00:00,63.23,63.24,63.16,63.22,3200.0,55.801,55.8098,55.7392,55.7921,3200.0
2021-01-22 15:10:00,63.2,63.2,63.12,63.17,1000.0,55.7745,55.7745,55.7039,55.748,1000.0
2021-01-22 15:20:00,63.13,63.26,63.13,63.22,3200.0,55.7127,55.8274,55.7127,55.7921,3200.0
2021-01-22 15:30:00,63.21,63.21,63.05,63.11,922.0,55.7833,55.7833,55.6421,55.6951,922.0
2021-01-22 15:40:00,63.05,63.13,63.05,63.08,2300.0,55.6421,55.7127,55.6421,55.6686,2300.0
2021-01-22 15:50:00,63.08,63.19,63.08,63.09,7531.0,55.6686,55.7657,55.6686,55.6774,7531.0
2021-01-25 09:30:00,62.53,62.53,61.52,61.79,2405.0,55.1832,55.1832,54.2919,54.5302,2405.0
2021-01-25 09:40:00,62.2,62.3,62.19,62.24,900.0,54.892,54.9802,54.8832,54.9273,900.0
2021-01-25 09:50:00,62.24,62.24,62.06,62.07,1600.0,54.9273,54.9273,54.7684,54.7773,1600.0
2021-01-25 10:00:00,62.05,62.66,62.05,62.55,1200.0,54.7596,55.2979,54.7596,55.2009,1200.0
2021-01-25 10:10:00,62.63,62.84,62.63,62.84,400.0,55.2715,55.4568,55.2715,55.4568,400.0
2021-01-25 10:20:00,62.91,63.67,62.89,63.67,3862.0,55.5186,56.1893,55.5009,56.1893,3862.0
2021-01-25 10:30:00,63.6,63.66,63.5,63.51,1224.0,56.1275,56.1804,56.0392,56.0481,1224.0
2021-01-25 10:40:00,63.57,63.65,63.3,63.3,1400.0,56.101,56.1716,55.8627,55.8627,1400.0
2021-01-25 10:50:00,63.38,63.45,63.28,63.3,4556.0,55.9333,55.9951,55.8451,55.8627,4556.0
2021-01-25 11:00:00,63.15,63.15,62.91,62.94,1300.0,55.7304,55.7304,55.5186,55.545,1300.0
2021-01-25 11:10:00,62.92,63.1,62.75,62.82,1400.0,55.5274,55.6862,55.3774,55.4391,1400.0
2021-01-25 11:20:00,62.74,62.99,62.71,62.93,2100.0,55.3685,55.5892,55.3421,55.5362,2100.0
2021-01-25 11:30:00,62.91,62.91,62.78,62.81,1800.0,55.5186,55.5186,55.4038,55.4303,1800.0
2021-01-25 11:40:00,62.85,63.1,62.78,63.1,900.0,55.4656,55.6862,55.4038,55.6862,900.0
2021-01-25 11:50:00,63.29,63.29,63.1,63.18,1650.0,55.8539,55.8539,55.6862,55.7568,1650.0
2021-01-25 12:00:00,63.21,63.46,63.15,63.46,2398.0,55.7833,56.0039,55.7304,56.0039,2398.0
2021-01-25 12:10:00,63.5,63.5,63.34,63.34,2800.0,56.0392,56.0392,55.898,55.898,2800.0
2021-01-25 12:20:00,63.31,63.32,63.07,63.07,2300.0,55.8716,55.8804,55.6598,55.6598,2300.0
2021-01-25 12:30:00,63.12,63.2,63.12,63.16,1500.0,55.7039,55.7745,55.7039,55.7392,1500.0
2021-01-25 12:40:00,63.41,63.49,63.37,63.38,1163.0,55.9598,56.0304,55.9245,55.9333,1163.0
2021-01-25 12:50:00,63.38,63.41,63.3,63.3,1000.0,55.9333,55.9598,55.8627,55.8627,1000.0
2021-01-25 13:00:00,63.29,63.5,63.29,63.34,1100.0,55.8539,56.0392,55.8539,55.898,1100.0
2021-01-25 13:10:00,63.31,63.5,63.3,63.49,1000.0,55.8716,56.0392,55.8627,56.0304,1000.0
2021-01-25 13:20:00,63.38,63.6,63.38,63.57,1224.0,55.9333,56.1275,55.9333,56.101,1224.0
2021-01-25 13:30:00,63.58,63.63,63.55,63.6,3341.0,56.1098,56.154,56.0834,56.1275,3341.0
2021-01-25 13:40:00,63.57,63.57,63.42,63.45,2000.0,56.101,56.101,55.9686,55.9951,2000.0
2021-01-25 13:50:00,63.45,63.63,63.45,63.61,2700.0,55.9951,56.154,55.9951,56.1363,2700.0
2021-01-25 14:00:00,63.59,63.64,63.46,63.46,4600.0,56.1187,56.1628,56.0039,56.0039,4600.0
2021-01-25 14:10:00,63.47,63.47,63.19,63.22,2000.0,56.0128,56.0128,55.7657,55.7921,2000.0
2021-01-25 14:20:00,63.29,63.32,62.93,62.93,2500.0,55.8539,55.8804,55.5362,55.5362,2500.0
2021-01-25 14:30:00,62.92,63.07,62.88,62.99,2902.0,55.5274,55.6598,55.4921,55.5892,2902.0
2021-01-25 14:40:00,62.9,62.99,62.87,62.97,1493.0,55.5097,55.5892,55.4833,55.5715,1493.0
2021-01-25 14:50:00,62.93,62.94,62.79,62.81,1400.0,55.5362,55.545,55.4127,55.4303,1400.0
2021-01-25 15:00:00,62.79,62.84,62.74,62.79,2100.0,55.4127,55.4568,55.3685,55.4127,2100.0
2021-01-25 15:10:00,62.8,62.8,62.72,62.76,2200.0,55.4215,55.4215,55.3509,55.3862,2200.0
2021-01-25 15:20:00,62.77,62.77,62.59,62.61,1837.0,55.395,55.395,55.2362,55.2538,1837.0
2021-01-25 15:30:00,62.6,62.63,62.45,62.52,2843.0,55.245,55.2715,55.1126,55.1744,2843.0
2021-01-25 15:40:00,62.48,62.53,62.4,62.46,4741.0,55.1391,55.1832,55.0685,55.1214,4741.0
2021-01-25 15:50:00,62.49,62.61,62.48,62.57,10813.0,55.1479,55.2538,55.1391,55.2185,10813.0
2021-01-26 09:30:00,62.49,63.12,62.49,62.92,1123.0,55.1479,55.7039,55.1479,55.5274,1123.0
2021-01-26 09:40:00,63.07,63.25,63.04,63.25,700.0,55.6598,55.8186,55.6333,55.8186,700.0
2021-01-26 09:50:00,62.83,62.83,62.7,62.7,1035.0,55.448,55.448,55.3332,55.3332,1035.0
2021-01-26 10:00:00,62.72,62.78,62.41,62.42,5699.0,55.3509,55.4038,55.0773,55.0861,5699.0
2021-01-26 10:10:00,62.33,62.33,62.17,62.2,1200.0,55.0067,55.0067,54.8655,54.892,1200.0
2021-01-26 10:20:00,62.09,62.09,61.94,62.0,700.0,54.7949,54.7949,54.6625,54.7155,700.0
2021-01-26 10:30:00,62.07,62.18,61.87,62.18,3252.0,54.7773,54.8743,54.6008,54.8743,3252.0
2021-01-26 10:40:00,62.21,62.21,62.05,62.15,3670.0,54.9008,54.9008,54.7596,54.8479,3670.0
2021-01-26 10:50:00,62.06,62.06,61.75,61.75,1079.0,54.7684,54.7684,54.4949,54.4949,1079.0
2021-01-26 11:00:00,61.91,61.95,61.9,61.95,657.0,54.6361,54.6714,54.6272,54.6714,657.0
2021-01-26 11:10:00,61.87,61.89,61.65,61.68,2325.0,54.6008,54.6184,54.4066,54.4331,2325.0
2021-01-26 11:20:00,61.61,61.82,61.6,61.8,1300.0,54.3713,54.5566,54.3625,54.539,1300.0
2021-01-26 11:30:00,61.76,61.76,61.62,61.62,900.0,54.5037,54.5037,54.3801,54.3801,900.0
2021-01-26 11:40:00,61.64,61.64,61.47,61.51,1400.0,54.3978,54.3978,54.2478,54.2831,1400.0
2021-01-26 11:50:00,61.64,61.66,61.63,61.63,700.0,54.3978,54.4154,54.389,54.389,700.0
2021-01-26 12:00:00,61.61,61.61,61.4,61.44,1300.0,54.3713,54.3713,54.186,54.2213,1300.0
2021-01-26 12:10:00,61.38,61.44,61.38,61.42,1900.0,54.1683,54.2213,54.1683,54.2036,1900.0
2021-01-26 12:20:00,61.45,61.69,61.45,61.69,1738.0,54.2301,54.4419,54.2301,54.4419,1738.0
2021-01-26 12:30:00,61.58,61.69,61.57,61.66,1824.0,54.3448,54.4419,54.336,54.4154,1824.0
2021-01-26 12:40:00,61.62,61.64,61.53,61.55,1502.0,54.3801,54.3978,54.3007,54.3184,1502.0
2021-01-26 12:50:00,61.58,61.6,61.56,61.56,700.0,54.3448,54.3625,54.3272,54.3272,700.0
2021-01-26 13:00:00,61.55,61.55,61.44,61.51,1000.0,54.3184,54.3184,54.2213,54.2831,1000.0
2021-01-26 13:10:00,61.49,61.52,61.4,61.4,3942.0,54.2654,54.2919,54.186,54.186,3942.0
2021-01-26 13:20:00,61.41,61.41,61.24,61.28,1100.0,54.1948,54.1948,54.0448,54.0801,1100.0
2021-01-26 13:30:00,61.31,61.45,61.29,61.45,800.0,54.1066,54.2301,54.0889,54.2301,800.0
2021-01-26 13:40:00,61.48,61.65,61.48,61.65,1000.0,54.2566,54.4066,54.2566,54.4066,1000.0
2021-01-26 13:50:00,61.55,61.55,61.41,61.41,900.0,54.3184,54.3184,54.1948,54.1948,900.0
2021-01-26 14:00:00,61.41,61.46,61.36,61.46,1575.0,54.1948,54.2389,54.1507,54.2389,1575.0
2021-01-26 14:10:00,61.52,61.52,61.4,61.45,2000.0,54.2919,54.2919,54.186,54.2301,2000.0
2021-01-26 14:20:00,61.43,61.49,61.37,61.49,2084.0,54.2125,54.2654,54.1595,54.2654,2084.0
2021-01-26 14:30:00,61.5,61.57,61.49,61.55,1100.0,54.2742,54.336,54.2654,54.3184,1100.0
2021-01-26 14:40:00,61.62,61.66,61.59,61.66,1300.0,54.3801,54.4154,54.3537,54.4154,1300.0
2021-01-26 14:50:00,61.62,61.8,61.59,61.8,2224.0,54.3801,54.539,54.3537,54.539,2224.0
2021-01-26 15:00:00,61.78,61.84,61.77,61.79,1457.0,54.5213,54.5743,54.5125,54.5302,1457.0
2021-01-26 15:10:00,61.77,61.8,61.7,61.79,2103.0,54.5125,54.539,54.4507,54.5302,2103.0
2021-01-26 15:20:00,61.75,61.75,61.63,61.7,2010.0,54.4949,54.4949,54.389,54.4507,2010.0
2021-01-26 15:30:00,61.73,61.86,61.69,61.71,3575.0,54.4772,54.5919,54.4419,54.4596,3575.0
2021-01-26 15:40:00,61.7,61.9,61.69,61.88,6309.0,54.4507,54.6272,54.4419,54.6096,6309.0
2021-01-26 15:50:00,61.96,61.96,61.66,61.79,6537.0,54.6802,54.6802,54.4154,54.5302,6537.0
2021-01-27 09:30:00,61.24,61.5,60.77,61.5,3500.0,54.0448,54.2742,53.63,54.2742,3500.0
2021-01-27 09:40:00,61.58,61.62,61.17,61.18,985.0,54.3448,54.3801,53.983,53.9918,985.0
2021-01-27 09:50:00,61.2,61.34,60.65,60.65,2000.0,54.0095,54.133,53.5241,53.5241,2000.0
2021-01-27 10:00:00,60.73,60.83,60.73,60.73,600.0,53.5947,53.6829,53.5947,53.5947,600.0
2021-01-27 10:10:00,60.51,60.51,60.3,60.3,600.0,53.4005,53.4005,53.2152,53.2152,600.0
2021-01-27 10:20:00,60.44,60.44,60.01,60.21,3115.0,53.3388,53.3388,52.9593,53.1358,3115.0
2021-01-27 10:30:00,60.28,60.58,60.18,60.48,800.0,53.1976,53.4623,53.1093,53.3741,800.0
2021-01-27 10:40:00,60.35,60.51,60.22,60.41,812.0,53.2593,53.4005,53.1446,53.3123,812.0
2021-01-27 10:50:00,60.37,60.37,60.25,60.25,600.0,53.277,53.277,53.1711,53.1711,600.0
2021-01-27 11:00:00,60.16,60.18,60.0,60.0,2342.0,53.0917,53.1093,52.9505,52.9505,2342.0
2021-01-27 11:10:00,60.04,60.1,59.96,60.01,1200.0,52.9858,53.0387,52.9152,52.9593,1200.0
2021-01-27 11:20:00,60.01,60.24,60.0,60.17,900.0,52.9593,53.1623,52.9505,53.1005,900.0
2021-01-27 11:30:00,60.15,60.29,60.15,60.25,1400.0,53.0828,53.2064,53.0828,53.1711,1400.0
2021-01-27 11:40:00,60.25,60.25,60.25,60.25,0.0,53.1711,53.1711,53.1711,53.1711,0.0
2021-01-27 11:50:00,60.45,60.45,60.19,60.2,700.0,53.3476,53.3476,53.1181,53.127,700.0
2021-01-27 12:00:00,60.17,60.17,59.97,60.08,1000.0,53.1005,53.1005,52.924,53.0211,1000.0
2021-01-27 12:10:00,60.15,60.2,60.15,60.2,2200.0,53.0828,53.127,53.0828,53.127,2200.0
2021-01-27 12:20:00,60.11,60.2,60.11,60.13,500.0,53.0475,53.127,53.0475,53.0652,500.0
2021-01-27 12:30:00,60.14,60.18,60.08,60.13,1600.0,53.074,53.1093,53.0211,53.0652,1600.0
2021-01-27 12:40:00,60.2,60.2,60.17,60.18,3300.0,53.127,53.127,53.1005,53.1093,3300.0
2021-01-27 12:50:00,60.22,60.4,60.22,60.38,800.0,53.1446,53.3035,53.1446,53.2858,800.0
2021-01-27 13:00:00,60.37,60.63,60.37,60.56,1200.0,53.277,53.5064,53.277,53.4447,1200.0
2021-01-27 13:10:00,60.52,60.52,60.42,60.48,804.0,53.4094,53.4094,53.3211,53.3741,804.0
2021-01-27 13:20:00,60.52,60.52,60.4,60.5,1300.0,53.4094,53.4094,53.3035,53.3917,1300.0
2021-01-27 13:30:00,60.46,60.59,60.46,60.59,1600.0,53.3564,53.4711,53.3564,53.4711,1600.0
2021-01-27 13:40:00,60.65,60.69,60.61,60.69,1400.0,53.5241,53.5594,53.4888,53.5594,1400.0
2021-01-27 13:50:00,60.77,60.84,60.77,60.79,1490.0,53.63,53.6918,53.63,53.6476,1490.0
2021-01-27 14:00:00,60.89,60.89,60.73,60.76,977.0,53.7359,53.7359,53.5947,53.6212,977.0
2021-01-27 14:10:00,60.76,60.82,60.71,60.74,1000.0,53.6212,53.6741,53.577,53.6035,1000.0
2021-01-27 14:20:00,60.6,60.75,60.6,60.75,400.0,53.48,53.6123,53.48,53.6123,400.0
2021-01-27 14:30:00,60.76,60.86,60.37,60.47,1297.0,53.6212,53.7094,53.277,53.3652,1297.0
2021-01-27 14:40:00,60.44,60.5,60.18,60.18,1500.0,53.3388,53.3917,53.1093,53.1093,1500.0
2021-01-27 14:50:00,60.27,60.27,60.1,60.18,1800.0,53.1887,53.1887,53.0387,53.1093,1800.0
2021-01-27 15:00:00,60.14,60.17,60.06,60.14,3600.0,53.074,53.1005,53.0034,53.074,3600.0
2021-01-27 15:10:00,60.16,60.33,60.09,60.16,5100.0,53.0917,53.2417,53.0299,53.0917,5100.0
2021-01-27 15:20:00,60.18,60.19,59.87,59.93,2200.0,53.1093,53.1181,52.8357,52.8887,2200.0
2021-01-27 15:30:00,59.93,60.01,59.48,59.48,4820.0,52.8887,52.9593,52.4916,52.4916,4820.0
2021-01-27 15:40:00,59.42,59.69,59.4,59.66,5435.0,52.4386,52.6769,52.421,52.6504,5435.0
2021-01-27 15:50:00,59.71,60.0,59.65,59.66,14201.0,52.6945,52.9505,52.6416,52.6504,14201.0
2021-01-28 09:30:00,59.96,60.02,59.88,59.88,2677.0,52.9152,52.9681,52.8446,52.8446,2677.0
2021-01-28 09:40:00,59.88,59.88,59.88,59.88,0.0,52.8446,52.8446,52.8446,52.8446,0.0
2021-01-28 09:50:00,60.21,60.21,60.02,60.07,1000.0,53.1358,53.1358,52.9681,53.0122,1000.0
2021-01-28 10:00:00,60.01,60.4,60.01,60.22,600.0,52.9593,53.3035,52.9593,53.1446,600.0
2021-01-28 10:10:00,60.4,60.73,60.4,60.73,700.0,53.3035,53.5947,53.3035,53.5947,700.0
2021-01-28 10:20:00,60.72,61.36,60.69,61.27,1369.0,53.5859,54.1507,53.5594,54.0713,1369.0
2021-01-28 10:30:00,61.33,61.58,61.18,61.19,1181.0,54.1242,54.3448,53.9918,54.0007,1181.0
2021-01-28 10:40:00,61.24,61.53,61.24,61.53,700.0,54.0448,54.3007,54.0448,54.3007,700.0
2021-01-28 10:50:00,61.43,61.44,61.22,61.3,767.0,54.2125,54.2213,54.0271,54.0977,767.0
2021-01-28 11:00:00,61.28,61.89,61.27,61.89,1600.0,54.0801,54.6184,54.0713,54.6184,1600.0
2021-01-28 11:10:00,61.93,62.19,61.93,61.97,1691.0,54.6537,54.8832,54.6537,54.689,1691.0
2021-01-28 11:20:00,61.98,62.45,61.96,62.45,2200.0,54.6978,55.1126,54.6802,55.1126,2200.0
2021-01-28 11:30:00,62.31,62.49,62.25,62.49,662.0,54.9891,55.1479,54.9361,55.1479,662.0
2021-01-28 11:40:00,62.48,62.52,62.42,62.44,1800.0,55.1391,55.1744,55.0861,55.1038,1800.0
2021-01-28 11:50:00,62.43,62.51,62.43,62.51,667.0,55.095,55.1656,55.095,55.1656,667.0
2021-01-28 12:00:00,62.61,63.0,62.61,62.95,2870.0,55.2538,55.598,55.2538,55.5539,2870.0
2021-01-28 12:10:00,62.94,63.17,62.71,63.15,3500.0,55.545,55.748,55.3421,55.7304,3500.0
2021-01-28 12:20:00,63.18,63.19,62.75,62.75,925.0,55.7568,55.7657,55.3774,55.3774,925.0
2021-01-28 12:30:00,62.72,62.76,62.49,62.76,1747.0,55.3509,55.3862,55.1479,55.3862,1747.0
2021-01-28 12:40:00,62.83,63.0,62.76,62.76,1600.0,55.448,55.598,55.3862,55.3862,1600.0
2021-01-28 12:50:00,62.73,62.73,62.61,62.63,600.0,55.3597,55.3597,55.2538,55.2715,600.0
2021-01-28 13:00:00,62.71,62.81,62.69,62.79,1100.0,55.3421,55.4303,55.3244,55.4127,1100.0
2021-01-28 13:10:00,62.75,62.81,62.71,62.71,1300.0,55.3774,55.4303,55.3421,55.3421,1300.0
2021-01-28 13:20:00,62.74,62.82,62.73,62.73,1800.0,55.3685,55.4391,55.3597,55.3597,1800.0
2021-01-28 13:30:00,62.7,62.82,62.7,62.82,800.0,55.3332,55.4391,55.3332,55.4391,800.0
2021-01-28 13:40:00,62.66,62.67,62.48,62.48,581.0,55.2979,55.3068,55.1391,55.1391,581.0
2021-01-28 13:50:00,62.48,62.48,62.4,62.46,1507.0,55.1391,55.1391,55.0685,55.1214,1507.0
2021-01-28 14:00:00,62.41,62.42,62.3,62.34,1000.0,55.0773,55.0861,54.9802,55.0155,1000.0
2021-01-28 14:10:00,62.37,62.39,62.26,62.38,700.0,55.042,55.0597,54.9449,55.0508,700.0
2021-01-28 14:20:00,62.24,62.24,62.1,62.13,800.0,54.9273,54.9273,54.8037,54.8302,800.0
2021-01-28 14:30:00,62.09,62.15,62.08,62.11,1400.0,54.7949,54.8479,54.7861,54.8126,1400.0
2021-01-28 14:40:00,62.09,62.15,61.99,62.13,1707.0,54.7949,54.8479,54.7067,54.8302,1707.0
2021-01-28 14:50:00,62.14,62.15,62.0,62.0,1200.0,54.839,54.8479,54.7155,54.7155,1200.0
2021-01-28 15:00:00,62.17,62.27,62.09,62.09,1100.0,54.8655,54.9538,54.7949,54.7949,1100.0
2021-01-28 15:10:00,62.1,62.12,61.97,62.01,3098.0,54.8037,54.8214,54.689,54.7243,3098.0
2021-01-28 15:20:00,62.04,62.07,61.99,61.99,928.0,54.7508,54.7773,54.7067,54.7067,928.0
2021-01-28 15:30:00,61.94,61.97,61.82,61.85,4111.0,54.6625,54.689,54.5566,54.5831,4111.0
2021-01-28 15:40:00,61.89,61.94,61.84,61.91,1549.0,54.6184,54.6625,54.5743,54.6361,1549.0
2021-01-28 15:50:00,61.97,62.0,61.74,61.74,6251.0,54.689,54.7155,54.486,54.486,6251.0
2021-01-29 09:30:00,61.04,61.04,59.75,59.75,1200.0,53.8683,53.8683,52.7298,52.7298,1200.0
2021-01-29 09:40:00,59.73,60.67,59.52,60.67,8229.0,52.7122,53.5417,52.5269,53.5417,8229.0
2021-01-29 09:50:00,61.0,61.58,60.99,61.4,24836.0,53.833,54.3448,53.8242,54.186,24836.0
2021-01-29 10:00:00,61.37,61.64,61.34,61.39,5492.0,54.1595,54.3978,54.133,54.1772,5492.0
2021-01-29 10:10:00,61.47,61.53,60.94,61.07,1400.0,54.2478,54.3007,53.78,53.8948,1400.0
2021-01-29 10:20:00,61.36,61.36,61.13,61.13,629.0,54.1507,54.1507,53.9477,53.9477,629.0
2021-01-29 10:30:00,61.15,61.51,61.15,61.49,579.0,53.9654,54.2831,53.9654,54.2654,579.0
2021-01-29 10:40:00,61.39,61.57,61.23,61.23,1111.0,54.1772,54.336,54.036,54.036,1111.0
2021-01-29 10:50:00,61.27,61.35,61.2,61.34,4336.0,54.0713,54.1419,54.0095,54.133,4336.0
2021-01-29 11:00:00,61.38,61.38,61.13,61.29,1139.0,54.1683,54.1683,53.9477,54.0889,1139.0
2021-01-29 11:10:00,61.24,61.73,61.24,61.73,1400.0,54.0448,54.4772,54.0448,54.4772,1400.0
2021-01-29 11:20:00,61.82,61.82,61.39,61.44,2743.0,54.5566,54.5566,54.1772,54.2213,2743.0
2021-01-29 11:30:00,61.34,61.4,60.98,60.98,5200.0,54.133,54.186,53.8153,53.8153,5200.0
2021-01-29 11:40:00,60.97,61.11,60.84,60.86,1400.0,53.8065,53.9301,53.6918,53.7094,1400.0
2021-01-29 11:50:00,60.75,60.82,60.72,60.8,5461.0,53.6123,53.6741,53.5859,53.6565,5461.0
2021-01-29 12:00:00,60.8,61.0,60.8,61.0,2649.0,53.6565,53.833,53.6565,53.833,2649.0
2021-01-29 12:10:00,60.96,60.96,60.63,60.63,2945.0,53.7977,53.7977,53.5064,53.5064,2945.0
2021-01-29 12:20:00,60.58,60.65,60.56,60.65,700.0,53.4623,53.5241,53.4447,53.5241,700.0
2021-01-29 12:30:00,60.64,60.64,60.57,60.57,396.0,53.5153,53.5153,53.4535,53.4535,396.0
2021-01-29 12:40:00,60.61,60.61,60.2,60.2,1400.0,53.4888,53.4888,53.127,53.127,1400.0
2021-01-29 12:50:00,60.19,60.55,60.19,60.55,1587.0,53.1181,53.4358,53.1181,53.4358,1587.0
2021-01-29 13:00:00,60.49,60.64,60.49,60.6,1400.0,53.3829,53.5153,53.3829,53.48,1400.0
2021-01-29 13:10:00,60.55,60.55,60.33,60.33,1215.0,53.4358,53.4358,53.2417,53.2417,1215.0
2021-01-29 13:20:00,60.43,60.55,60.39,60.55,568.0,53.3299,53.4358,53.2946,53.4358,568.0
2021-01-29 13:30:00,60.59,60.67,60.59,60.65,500.0,53.4711,53.5417,53.4711,53.5241,500.0
2021-01-29 13:40:00,60.58,60.67,60.58,60.67,500.0,53.4623,53.5417,53.4623,53.5417,500.0
2021-01-29 13:50:00,60.55,60.65,60.55,60.59,1206.0,53.4358,53.5241,53.4358,53.4711,1206.0
2021-01-29 14:00:00,60.52,60.95,60.52,60.89,1000.0,53.4094,53.7889,53.4094,53.7359,1000.0
2021-01-29 14:10:00,60.96,60.96,60.89,60.89,311.0,53.7977,53.7977,53.7359,53.7359,311.0
2021-01-29 14:20:00,60.82,60.85,60.72,60.72,1169.0,53.6741,53.7006,53.5859,53.5859,1169.0
2021-01-29 14:30:00,60.6,60.6,60.42,60.46,9222.0,53.48,53.48,53.3211,53.3564,9222.0
2021-01-29 14:40:00,60.37,60.55,60.37,60.39,1448.0,53.277,53.4358,53.277,53.2946,1448.0
2021-01-29 14:50:00,60.45,60.55,60.45,60.55,2400.0,53.3476,53.4358,53.3476,53.4358,2400.0
2021-01-29 15:00:00,60.53,60.76,60.53,60.76,2500.0,53.4182,53.6212,53.4182,53.6212,2500.0
2021-01-29 15:10:00,60.74,60.87,60.69,60.69,1900.0,53.6035,53.7183,53.5594,53.5594,1900.0
2021-01-29 15:20:00,60.7,60.78,60.7,60.73,400.0,53.5682,53.6388,53.5682,53.5947,400.0
2021-01-29 15:30:00,60.71,60.79,60.68,60.68,7437.0,53.577,53.6476,53.5506,53.5506,7437.0
2021-01-29 15:40:00,60.68,60.7,60.45,60.5,6000.0,53.5506,53.5682,53.3476,53.3917,6000.0
2021-01-29 15:50:00,60.66,61.04,60.58,60.58,9241.0,53.5329,53.8683,53.4623,53.4623,9241.0
2021-02-01 09:30:00,61.3,61.3,60.28,60.3,1100.0,54.0977,54.0977,53.1976,53.2152,1100.0
2021-02-01 09:40:00,60.63,60.63,59.97,59.97,2000.0,53.5064,53.5064,52.924,52.924,2000.0
2021-02-01 09:50:00,59.97,60.51,59.9,60.17,4580.0,52.924,53.4005,52.8622,53.1005,4580.0
2021-02-01 10:00:00,60.13,61.04,60.13,61.04,2700.0,53.0652,53.8683,53.0652,53.8683,2700.0
2021-02-01 10:10:00,60.88,61.11,60.88,61.11,1200.0,53.7271,53.9301,53.7271,53.9301,1200.0
2021-02-01 10:20:00,61.14,61.22,60.93,60.96,1200.0,53.9565,54.0271,53.7712,53.7977,1200.0
2021-02-01 10:30:00,61.02,61.19,60.9,60.95,1113.0,53.8506,54.0007,53.7447,53.7889,1113.0
2021-02-01 10:40:00,61.08,61.08,60.92,61.02,1723.0,53.9036,53.9036,53.7624,53.8506,1723.0
2021-02-01 10:50:00,60.99,61.01,60.9,61.01,900.0,53.8242,53.8418,53.7447,53.8418,900.0
2021-02-01 11:00:00,61.02,61.08,61.02,61.04,740.0,53.8506,53.9036,53.8506,53.8683,740.0
2021-02-01 11:10:00,61.0,61.04,60.91,61.03,1400.0,53.833,53.8683,53.7536,53.8595,1400.0
2021-02-01 11:20:00,61.1,61.1,60.93,61.01,796.0,53.9212,53.9212,53.7712,53.8418,796.0
2021-02-01 11:30:00,61.01,61.03,60.8,60.9,2196.0,53.8418,53.8595,53.6565,53.7447,2196.0
2021-02-01 11:40:00,60.9,61.28,60.9,61.26,3128.0,53.7447,54.0801,53.7447,54.0624,3128.0
2021-02-01 11:50:00,61.14,61.18,61.04,61.04,4356.0,53.9565,53.9918,53.8683,53.8683,4356.0
2021-02-01 12:00:00,61.05,61.15,60.88,60.88,2000.0,53.8771,53.9654,53.7271,53.7271,2000.0
2021-02-01 12:10:00,60.83,61.0,60.83,60.92,2200.0,53.6829,53.833,53.6829,53.7624,2200.0
2021-02-01 12:20:00,60.92,60.97,60.88,60.88,1242.0,53.7624,53.8065,53.7271,53.7271,1242.0
2021-02-01 12:30:00,60.88,61.1,60.88,61.01,2300.0,53.7271,53.9212,53.7271,53.8418,2300.0
2021-02-01 12:40:00,61.03,61.18,61.03,61.12,2509.0,53.8595,53.9918,53.8595,53.9389,2509.0
2021-02-01 12:50:00,61.23,61.53,61.23,61.53,900.0,54.036,54.3007,54.036,54.3007,900.0
2021-02-01 13:00:00,61.51,61.52,61.31,61.32,2102.0,54.2831,54.2919,54.1066,54.1154,2102.0
2021-02-01 13:10:00,61.35,61.43,61.33,61.37,2909.0,54.1419,54.2125,54.1242,54.1595,2909.0
2021-02-01 13:20:00,61.38,61.56,61.38,61.53,1658.0,54.1683,54.3272,54.1683,54.3007,1658.0
2021-02-01 13:30:00,61.53,61.54,61.27,61.33,1545.0,54.3007,54.3095,54.0713,54.1242,1545.0
2021-02-01 13:40:00,61.34,61.34,61.21,61.21,2300.0,54.133,54.133,54.0183,54.0183,2300.0
2021-02-01 13:50:00,61.24,61.37,61.23,61.37,1896.0,54.0448,54.1595,54.036,54.1595,1896.0
2021-02-01 14:00:00,61.39,61.52,61.34,61.49,3585.0,54.1772,54.2919,54.133,54.2654,3585.0
2021-02-01 14:10:00,61.46,61.55,61.44,61.47,4029.0,54.2389,54.3184,54.2213,54.2478,4029.0
2021-02-01 14:20:00,61.47,61.76,61.44,61.76,3268.0,54.2478,54.5037,54.2213,54.5037,3268.0
2021-02-01 14:30:00,61.77,61.93,61.76,61.93,5028.0,54.5125,54.6537,54.5037,54.6537,5028.0
2021-02-01 14:40:00,61.93,61.97,61.9,61.94,3776.0,54.6537,54.689,54.6272,54.6625,3776.0
2021-02-01 14:50:00,61.94,62.02,61.9,62.01,3248.0,54.6625,54.7331,54.6272,54.7243,3248.0
2021-02-01 15:00:00,61.99,61.99,61.83,61.92,2300.0,54.7067,54.7067,54.5655,54.6449,2300.0
2021-02-01 15:10:00,61.93,61.98,61.88,61.89,4128.0,54.6537,54.6978,54.6096,54.6184,4128.0
2021-02-01 15:20:00,61.91,62.01,61.76,61.96,4622.0,54.6361,54.7243,54.5037,54.6802,4622.0
2021-02-01 15:30:00,62.0,62.28,61.96,62.19,8768.0,54.7155,54.9626,54.6802,54.8832,8768.0
2021-02-01 15:40:00,62.19,62.32,62.15,62.26,9951.0,54.8832,54.9979,54.8479,54.9449,9951.0
2021-02-01 15:50:00,62.28,62.53,62.28,62.53,24231.0,54.9626,55.1832,54.9626,55.1832,24231.0
2021-02-02 09:30:00,62.47,62.47,62.11,62.14,2335.0,55.1303,55.1303,54.8126,54.839,2335.0
2021-02-02 09:40:00,62.24,62.49,62.24,62.49,2760.0,54.9273,55.1479,54.9273,55.1479,2760.0
2021-02-02 09:50:00,62.51,62.53,62.19,62.19,6526.0,55.1656,55.1832,54.8832,54.8832,6526.0
2021-02-02 10:00:00,62.11,62.59,62.09,62.55,20300.0,54.8126,55.2362,54.7949,55.2009,20300.0
2021-02-02 10:10:00,62.56,62.69,62.51,62.66,2452.0,55.2097,55.3244,55.1656,55.2979,2452.0
2021-02-02 10:20:00,62.56,62.56,62.44,62.5,1609.0,55.2097,55.2097,55.1038,55.1567,1609.0
2021-02-02 10:30:00,62.36,62.36,62.2,62.2,1100.0,55.0332,55.0332,54.892,54.892,1100.0
2021-02-02 10:40:00,62.3,62.5,62.28,62.48,1666.0,54.9802,55.1567,54.9626,55.1391,1666.0
2021-02-02 10:50:00,62.49,62.65,62.49,62.61,1000.0,55.1479,55.2891,55.1479,55.2538,1000.0
2021-02-02 11:00:00,62.58,62.69,62.58,62.69,600.0,55.2273,55.3244,55.2273,55.3244,600.0
2021-02-02 11:10:00,62.73,62.73,62.64,62.67,700.0,55.3597,55.3597,55.2803,55.3068,700.0
2021-02-02 11:20:00,62.75,62.75,62.53,62.55,600.0,55.3774,55.3774,55.1832,55.2009,600.0
2021-02-02 11:30:00,62.67,62.71,62.63,62.69,1337.0,55.3068,55.3421,55.2715,55.3244,1337.0
2021-02-02 11:40:00,62.63,62.9,62.59,62.9,7639.0,55.2715,55.5097,55.2362,55.5097,7639.0
2021-02-02 11:50:00,62.91,62.95,62.79,62.84,17155.0,55.5186,55.5539,55.4127,55.4568,17155.0
2021-02-02 12:00:00,62.83,63.01,62.79,62.79,4671.0,55.448,55.6068,55.4127,55.4127,4671.0
2021-02-02 12:10:00,62.78,62.78,62.65,62.7,2212.0,55.4038,55.4038,55.2891,55.3332,2212.0
2021-02-02 12:20:00,62.68,62.7,62.44,62.45,2503.0,55.3156,55.3332,55.1038,55.1126,2503.0
2021-02-02 12:30:00,62.46,62.46,62.21,62.28,2330.0,55.1214,55.1214,54.9008,54.9626,2330.0
2021-02-02 12:40:00,62.3,62.36,62.3,62.36,1585.0,54.9802,55.0332,54.9802,55.0332,1585.0
2021-02-02 12:50:00,62.43,62.62,62.41,62.52,2100.0,55.095,55.2626,55.0773,55.1744,2100.0
2021-02-02 13:00:00,62.53,62.61,62.51,62.61,1196.0,55.1832,55.2538,55.1656,55.2538,1196.0
2021-02-02 13:10:00,62.61,62.61,62.35,62.39,1600.0,55.2538,55.2538,55.0244,55.0597,1600.0
2021-02-02 13:20:00,62.38,62.62,62.38,62.43,3612.0,55.0508,55.2626,55.0508,55.095,3612.0
2021-02-02 13:30:00,62.42,62.45,62.35,62.36,1351.0,55.0861,55.1126,55.0244,55.0332,1351.0
2021-02-02 13:40:00,62.33,62.39,62.28,62.32,2100.0,55.0067,55.0597,54.9626,54.9979,2100.0
2021-02-02 13:50:00,62.27,62.27,62.07,62.15,2300.0,54.9538,54.9538,54.7773,54.8479,2300.0
2021-02-02 14:00:00,62.16,62.24,62.07,62.16,1900.0,54.8567,54.9273,54.7773,54.8567,1900.0
2021-02-02 14:10:00,62.2,62.37,62.19,62.37,1651.0,54.892,55.042,54.8832,55.042,1651.0
2021-02-02 14:20:00,62.37,62.37,62.04,62.04,1600.0,55.042,55.042,54.7508,54.7508,1600.0
2021-02-02 14:30:00,62.07,62.28,62.07,62.23,1858.0,54.7773,54.9626,54.7773,54.9185,1858.0
2021-02-02 14:40:00,62.3,62.33,62.29,62.29,1500.0,54.9802,55.0067,54.9714,54.9714,1500.0
2021-02-02 14:50:00,62.38,62.45,62.35,62.45,2800.0,55.0508,55.1126,55.0244,55.1126,2800.0
2021-02-02 15:00:00,62.45,62.45,62.4,62.41,3002.0,55.1126,55.1126,55.0685,55.0773,3002.0
2021-02-02 15:10:00,62.43,62.45,62.25,62.29,2600.0,55.095,55.1126,54.9361,54.9714,2600.0
2021-02-02 15:20:00,62.31,62.31,62.06,62.09,3500.0,54.9891,54.9891,54.7684,54.7949,3500.0
2021-02-02 15:30:00,62.11,62.11,61.87,62.04,3780.0,54.8126,54.8126,54.6008,54.7508,3780.0
2021-02-02 15:40:00,62.09,62.19,62.0,62.14,5678.0,54.7949,54.8832,54.7155,54.839,5678.0
2021-02-02 15:50:00,62.13,62.21,62.06,62.15,16912.0,54.8302,54.9008,54.7684,54.8479,16912.0
2021-02-03 09:30:00,61.02,61.41,60.75,61.37,3219.0,53.8506,54.1948,53.6123,54.1595,3219.0
2021-02-03 09:40:00,61.19,61.51,61.17,61.3,2960.0,54.0007,54.2831,53.983,54.0977,2960.0
2021-02-03 09:50:00,61.21,61.21,60.89,60.98,2680.0,54.0183,54.0183,53.7359,53.8153,2680.0
2021-02-03 10:00:00,61.02,61.14,60.88,60.95,3900.0,53.8506,53.9565,53.7271,53.7889,3900.0
2021-02-03 10:10:00,60.95,60.97,60.71,60.71,3204.0,53.7889,53.8065,53.577,53.577,3204.0
2021-02-03 10:20:00,60.73,60.87,60.64,60.64,1665.0,53.5947,53.7183,53.5153,53.5153,1665.0
2021-02-03 10:30:00,60.64,60.68,60.42,60.46,3232.0,53.5153,53.5506,53.3211,53.3564,3232.0
2021-02-03 10:40:00,60.62,60.65,60.54,60.54,2631.0,53.4976,53.5241,53.427,53.427,2631.0
2021-02-03 10:50:00,60.54,60.54,60.26,60.27,3142.0,53.427,53.427,53.1799,53.1887,3142.0
2021-02-03 11:00:00,60.28,60.31,60.17,60.31,4100.0,53.1976,53.224,53.1005,53.224,4100.0
2021-02-03 11:10:00,60.31,60.61,60.26,60.45,10330.0,53.224,53.4888,53.1799,53.3476,10330.0
2021-02-03 11:20:00,60.64,60.91,60.62,60.72,6136.0,53.5153,53.7536,53.4976,53.5859,6136.0
2021-02-03 11:30:00,60.73,60.79,60.6,60.79,3567.0,53.5947,53.6476,53.48,53.6476,3567.0
2021-02-03 11:40:00,60.76,61.03,60.76,60.98,5472.0,53.6212,53.8595,53.6212,53.8153,5472.0
2021-02-03 11:50:00,60.87,60.91,60.81,60.84,5991.0,53.7183,53.7536,53.6653,53.6918,5991.0
2021-02-03 12:00:00,60.9,60.96,60.85,60.96,1087.0,53.7447,53.7977,53.7006,53.7977,1087.0
2021-02-03 12:10:00,60.98,61.14,60.95,61.13,1735.0,53.8153,53.9565,53.7889,53.9477,1735.0
2021-02-03 12:20:00,61.19,61.26,61.17,61.26,1752.0,54.0007,54.0624,53.983,54.0624,1752.0
2021-02-03 12:30:00,61.38,61.53,61.36,61.53,2000.0,54.1683,54.3007,54.1507,54.3007,2000.0
2021-02-03 12:40:00,61.54,61.6,61.43,61.6,2456.0,54.3095,54.3625,54.2125,54.3625,2456.0
2021-02-03 12:50:00,61.61,61.72,61.59,61.72,1800.0,54.3713,54.4684,54.3537,54.4684,1800.0
2021-02-03 13:00:00,61.72,61.83,61.6,61.62,4700.0,54.4684,54.5655,54.3625,54.3801,4700.0
2021-02-03 13:10:00,61.69,61.72,61.49,61.49,1998.0,54.4419,54.4684,54.2654,54.2654,1998.0
2021-02-03 13:20:00,61.53,61.56,61.48,61.53,3085.0,54.3007,54.3272,54.2566,54.3007,3085.0
2021-02-03 13:30:00,61.58,61.63,61.53,61.57,1500.0,54.3448,54.389,54.3007,54.336,1500.0
2021-02-03 13:40:00,61.6,61.6,61.56,61.56,676.0,54.3625,54.3625,54.3272,54.3272,676.0
2021-02-03 13:50:00,61.64,61.72,61.64,61.72,600.0,54.3978,54.4684,54.3978,54.4684,600.0
2021-02-03 14:00:00,61.91,62.03,61.91,62.03,1100.0,54.6361,54.742,54.6361,54.742,1100.0
2021-02-03 14:10:00,62.02,62.04,61.94,61.96,1100.0,54.7331,54.7508,54.6625,54.6802,1100.0
2021-02-03 14:20:00,61.9,61.99,61.89,61.99,1416.0,54.6272,54.7067,54.6184,54.7067,1416.0
2021-02-03 14:30:00,62.06,62.23,62.06,62.22,1500.0,54.7684,54.9185,54.7684,54.9096,1500.0
2021-02-03 14:40:00,62.25,62.34,62.17,62.19,2400.0,54.9361,55.0155,54.8655,54.8832,2400.0
2021-02-03 14:50:00,62.16,62.26,62.1,62.24,2200.0,54.8567,54.9449,54.8037,54.9273,2200.0
2021-02-03 15:00:00,62.24,62.25,62.06,62.06,1900.0,54.9273,54.9361,54.7684,54.7684,1900.0
2021-02-03 15:10:00,62.07,62.07,61.98,62.03,2628.0,54.7773,54.7773,54.6978,54.742,2628.0
2021-02-03 15:20:00,62.06,62.17,62.01,62.06,2649.0,54.7684,54.8655,54.7243,54.7684,2649.0
2021-02-03 15:30:00,62.04,62.31,62.04,62.29,4000.0,54.7508,54.9891,54.7508,54.9714,4000.0
2021-02-03 15:40:00,62.33,62.35,62.07,62.19,5691.0,55.0067,55.0244,54.7773,54.8832,5691.0
2021-02-03 15:50:00,62.28,62.28,62.04,62.11,8271.0,54.9626,54.9626,54.7508,54.8126,8271.0
2021-02-04 09:30:00,62.44,63.4,62.44,63.25,26860.0,55.1038,55.951,55.1038,55.8186,26860.0
2021-02-04 09:40:00,63.01,63.05,62.69,62.86,2728.0,55.6068,55.6421,55.3244,55.4744,2728.0
2021-02-04 09:50:00,62.93,62.94,62.63,62.94,4205.0,55.5362,55.545,55.2715,55.545,4205.0
2021-02-04 10:00:00,63.0,63.38,63.0,63.07,7561.0,55.598,55.9333,55.598,55.6598,7561.0
2021-02-04 10:10:00,63.06,63.18,62.98,62.98,3190.0,55.6509,55.7568,55.5803,55.5803,3190.0
2021-02-04 10:20:00,63.0,63.0,62.83,62.93,1857.0,55.598,55.598,55.448,55.5362,1857.0
2021-02-04 10:30:00,62.83,62.95,62.77,62.77,1412.0,55.448,55.5539,55.395,55.395,1412.0
2021-02-04 10:40:00,62.66,62.88,62.65,62.75,3101.0,55.2979,55.4921,55.2891,55.3774,3101.0
2021-02-04 10:50:00,62.73,62.87,62.7,62.85,1200.0,55.3597,55.4833,55.3332,55.4656,1200.0
2021-02-04 11:00:00,62.83,63.26,62.83,63.24,3700.0,55.448,55.8274,55.448,55.8098,3700.0
2021-02-04 11:10:00,63.2,63.73,63.2,63.73,4500.0,55.7745,56.2422,55.7745,56.2422,4500.0
2021-02-04 11:20:00,63.78,63.88,63.53,63.53,2620.0,56.2863,56.3746,56.0657,56.0657,2620.0
2021-02-04 11:30:00,63.54,63.54,63.38,63.44,1300.0,56.0745,56.0745,55.9333,55.9863,1300.0
2021-02-04 11:40:00,63.57,63.64,63.53,63.64,1900.0,56.101,56.1628,56.0657,56.1628,1900.0
2021-02-04 11:50:00,63.67,63.71,63.59,63.67,900.0,56.1893,56.2246,56.1187,56.1893,900.0
2021-02-04 12:00:00,63.66,63.94,63.66,63.84,4200.0,56.1804,56.4275,56.1804,56.3393,4200.0
2021-02-04 12:10:00,63.9,63.96,63.71,63.74,1975.0,56.3922,56.4452,56.2246,56.251,1975.0
2021-02-04 12:20:00,63.83,63.92,63.79,63.9,1700.0,56.3305,56.4099,56.2952,56.3922,1700.0
2021-02-04 12:30:00,63.88,63.93,63.88,63.93,1600.0,56.3746,56.4187,56.3746,56.4187,1600.0
2021-02-04 12:40:00,63.92,63.92,63.81,63.82,1400.0,56.4099,56.4099,56.3128,56.3216,1400.0
2021-02-04 12:50:00,63.82,63.88,63.77,63.78,1400.0,56.3216,56.3746,56.2775,56.2863,1400.0
2021-02-04 13:00:00,63.78,63.79,63.65,63.66,2400.0,56.2863,56.2952,56.1716,56.1804,2400.0
2021-02-04 13:10:00,63.69,63.87,63.69,63.87,1500.0,56.2069,56.3658,56.2069,56.3658,1500.0
2021-02-04 13:20:00,63.88,63.91,63.8,63.81,1700.0,56.3746,56.4011,56.304,56.3128,1700.0
2021-02-04 13:30:00,63.85,63.85,63.79,63.8,1720.0,56.3481,56.3481,56.2952,56.304,1720.0
2021-02-04 13:40:00,63.71,63.81,63.62,63.66,1400.0,56.2246,56.3128,56.1451,56.1804,1400.0
2021-02-04 13:50:00,63.65,63.75,63.6,63.75,1600.0,56.1716,56.2599,56.1275,56.2599,1600.0
2021-02-04 14:00:00,63.76,63.96,63.72,63.96,5444.0,56.2687,56.4452,56.2334,56.4452,5444.0
2021-02-04 14:10:00,63.98,64.04,63.78,63.78,5138.0,56.4628,56.5158,56.2863,56.2863,5138.0
2021-02-04 14:20:00,63.77,63.77,63.67,63.72,2800.0,56.2775,56.2775,56.1893,56.2334,2800.0
2021-02-04 14:30:00,63.74,63.88,63.72,63.86,2000.0,56.251,56.3746,56.2334,56.3569,2000.0
2021-02-04 14:40:00,63.94,63.98,63.9,63.95,1900.0,56.4275,56.4628,56.3922,56.4364,1900.0
2021-02-04 14:50:00,63.97,64.01,63.95,63.99,2300.0,56.454,56.4893,56.4364,56.4717,2300.0
2021-02-04 15:00:00,63.98,63.98,63.9,63.98,3692.0,56.4628,56.4628,56.3922,56.4628,3692.0
2021-02-04 15:10:00,63.96,63.96,63.63,63.72,4407.0,56.4452,56.4452,56.154,56.2334,4407.0
2021-02-04 15:20:00,63.71,63.71,63.6,63.65,4523.0,56.2246,56.2246,56.1275,56.1716,4523.0
2021-02-04 15:30:00,63.59,63.8,63.57,63.71,6368.0,56.1187,56.304,56.101,56.2246,6368.0
2021-02-04 15:40:00,63.72,63.85,63.69,63.78,9956.0,56.2334,56.3481,56.2069,56.2863,9956.0
2021-02-04 15:50:00,63.81,63.93,63.73,63.9,18172.0,56.3128,56.4187,56.2422,56.3922,18172.0
2021-02-05 09:30:00,64.1,64.28,63.81,63.86,1500.0,56.5688,56.7276,56.3128,56.3569,1500.0
2021-02-05 09:40:00,64.0,64.31,63.87,64.3,1600.0,56.4805,56.7541,56.3658,56.7453,1600.0
2021-02-05 09:50:00,64.45,64.45,64.12,64.28,824.0,56.8776,56.8776,56.5864,56.7276,824.0
2021-02-05 10:00:00,64.41,64.41,64.23,64.23,200.0,56.8423,56.8423,56.6835,56.6835,200.0
2021-02-05 10:10:00,64.17,64.34,64.17,64.34,1100.0,56.6305,56.7806,56.6305,56.7806,1100.0
2021-02-05 10:20:00,64.17,64.44,64.17,64.44,600.0,56.6305,56.8688,56.6305,56.8688,600.0
2021-02-05 10:30:00,64.6,64.68,64.54,64.56,1079.0,57.01,57.0806,56.9571,56.9747,1079.0
2021-02-05 10:40:00,64.46,64.62,64.46,64.47,1600.0,56.8865,57.0277,56.8865,56.8953,1600.0
2021-02-05 10:50:00,64.49,64.74,64.48,64.48,2300.0,56.9129,57.1336,56.9041,56.9041,2300.0
2021-02-05 11:00:00,64.42,64.42,64.23,64.39,1300.0,56.8512,56.8512,56.6835,56.8247,1300.0
2021-02-05 11:10:00,64.41,64.42,64.39,64.42,500.0,56.8423,56.8512,56.8247,56.8512,500.0
2021-02-05 11:20:00,64.38,64.44,64.3,64.41,800.0,56.8159,56.8688,56.7453,56.8423,800.0
2021-02-05 11:30:00,64.59,64.66,64.59,64.64,800.0,57.0012,57.063,57.0012,57.0453,800.0
2021-02-05 11:40:00,64.79,64.82,64.69,64.72,1000.0,57.1777,57.2042,57.0894,57.1159,1000.0
2021-02-05 11:50:00,64.64,64.64,64.45,64.55,600.0,57.0453,57.0453,56.8776,56.9659,600.0
2021-02-05 12:00:00,64.4,64.6,64.4,64.6,300.0,56.8335,57.01,56.8335,57.01,300.0
2021-02-05 12:10:00,64.46,64.61,64.46,64.5,1203.0,56.8865,57.0188,56.8865,56.9218,1203.0
2021-02-05 12:20:00,64.55,64.72,64.55,64.72,700.0,56.9659,57.1159,56.9659,57.1159,700.0
2021-02-05 12:30:00,64.78,64.81,64.74,64.81,800.0,57.1689,57.1953,57.1336,57.1953,800.0
2021-02-05 12:40:00,64.79,64.92,64.78,64.78,3342.0,57.1777,57.2924,57.1689,57.1689,3342.0
2021-02-05 12:50:00,64.75,64.83,64.69,64.76,900.0,57.1424,57.213,57.0894,57.1512,900.0
2021-02-05 13:00:00,64.79,64.94,64.79,64.9,900.0,57.1777,57.3101,57.1777,57.2748,900.0
2021-02-05 13:10:00,64.88,64.88,64.78,64.81,700.0,57.2571,57.2571,57.1689,57.1953,700.0
2021-02-05 13:20:00,64.77,64.85,64.77,64.85,300.0,57.16,57.2306,57.16,57.2306,300.0
2021-02-05 13:30:00,64.86,64.9,64.82,64.82,400.0,57.2395,57.2748,57.2042,57.2042,400.0
2021-02-05 13:40:00,64.83,64.86,64.76,64.76,700.0,57.213,57.2395,57.1512,57.1512,700.0
2021-02-05 13:50:00,64.62,64.85,64.62,64.85,900.0,57.0277,57.2306,57.0277,57.2306,900.0
2021-02-05 14:00:00,64.81,64.83,64.79,64.83,400.0,57.1953,57.213,57.1777,57.213,400.0
2021-02-05 14:10:00,64.8,64.8,64.45,64.56,1436.0,57.1865,57.1865,56.8776,56.9747,1436.0
2021-02-05 14:20:00,64.54,64.57,64.36,64.4,3824.0,56.9571,56.9835,56.7982,56.8335,3824.0
2021-02-05 14:30:00,64.36,64.58,64.36,64.51,5338.0,56.7982,56.9924,56.7982,56.9306,5338.0
2021-02-05 14:40:00,64.52,64.53,64.49,64.53,500.0,56.9394,56.9482,56.9129,56.9482,500.0
2021-02-05 14:50:00,64.48,64.56,64.48,64.54,1985.0,56.9041,56.9747,56.9041,56.9571,1985.0
2021-02-05 15:00:00,64.51,64.51,64.32,64.36,1100.0,56.9306,56.9306,56.7629,56.7982,1100.0
2021-02-05 15:10:00,64.34,64.35,64.28,64.28,1600.0,56.7806,56.7894,56.7276,56.7276,1600.0
2021-02-05 15:20:00,64.24,64.3,64.23,64.23,900.0,56.6923,56.7453,56.6835,56.6835,900.0
2021-02-05 15:30:00,64.24,64.25,64.12,64.13,2200.0,56.6923,56.7011,56.5864,56.5952,2200.0
2021-02-05 15:40:00,64.08,64.12,64.07,64.09,3854.0,56.5511,56.5864,56.5423,56.5599,3854.0
2021-02-05 15:50:00,64.06,64.19,63.99,64.02,10945.0,56.5335,56.6482,56.4717,56.4981,10945.0
2021-02-08 09:30:00,63.55,63.55,63.21,63.49,1507.0,56.0834,56.0834,55.7833,56.0304,1507.0
2021-02-08 09:40:00,63.39,63.39,63.13,63.14,2000.0,55.9422,55.9422,55.7127,55.7215,2000.0
2021-02-08 09:50:00,63.2,63.28,63.18,63.28,1800.0,55.7745,55.8451,55.7568,55.8451,1800.0
2021-02-08 10:00:00,63.39,63.39,63.12,63.18,900.0,55.9422,55.9422,55.7039,55.7568,900.0
2021-02-08 10:10:00,62.97,63.43,62.97,63.43,1604.0,55.5715,55.9775,55.5715,55.9775,1604.0
2021-02-08 10:20:00,63.51,63.51,63.37,63.37,400.0,56.0481,56.0481,55.9245,55.9245,400.0
2021-02-08 10:30:00,63.29,63.31,63.18,63.21,1000.0,55.8539,55.8716,55.7568,55.7833,1000.0
2021-02-08 10:40:00,63.29,63.4,63.29,63.4,400.0,55.8539,55.951,55.8539,55.951,400.0
2021-02-08 10:50:00,63.32,63.32,63.23,63.28,300.0,55.8804,55.8804,55.801,55.8451,300.0
2021-02-08 11:00:00,63.3,63.32,63.22,63.22,400.0,55.8627,55.8804,55.7921,55.7921,400.0
2021-02-08 11:10:00,63.09,63.16,63.03,63.03,600.0,55.6774,55.7392,55.6245,55.6245,600.0
2021-02-08 11:20:00,63.19,63.19,63.08,63.09,300.0,55.7657,55.7657,55.6686,55.6774,300.0
2021-02-08 11:30:00,63.11,63.28,63.11,63.28,500.0,55.6951,55.8451,55.6951,55.8451,500.0
2021-02-08 11:40:00,63.26,63.26,63.26,63.26,100.0,55.8274,55.8274,55.8274,55.8274,100.0
2021-02-08 11:50:00,63.28,63.29,63.25,63.29,500.0,55.8451,55.8539,55.8186,55.8539,500.0
2021-02-08 12:00:00,63.3,63.39,63.28,63.39,400.0,55.8627,55.9422,55.8451,55.9422,400.0
2021-02-08 12:10:00,63.4,63.4,63.4,63.4,100.0,55.951,55.951,55.951,55.951,100.0
2021-02-08 12:20:00,63.41,63.41,63.35,63.35,200.0,55.9598,55.9598,55.9069,55.9069,200.0
2021-02-08 12:30:00,63.26,63.29,63.26,63.27,300.0,55.8274,55.8539,55.8274,55.8363,300.0
2021-02-08 12:40:00,63.24,63.35,63.24,63.34,300.0,55.8098,55.9069,55.8098,55.898,300.0
2021-02-08 12:50:00,63.45,63.51,63.45,63.51,300.0,55.9951,56.0481,55.9951,56.0481,300.0
2021-02-08 13:00:00,63.55,63.75,63.55,63.69,1000.0,56.0834,56.2599,56.0834,56.2069,1000.0
2021-02-08 13:10:00,63.74,63.86,63.74,63.82,500.0,56.251,56.3569,56.251,56.3216,500.0
2021-02-08 13:20:00,63.82,63.82,63.74,63.74,300.0,56.3216,56.3216,56.251,56.251,300.0
2021-02-08 13:30:00,63.76,63.76,63.66,63.66,900.0,56.2687,56.2687,56.1804,56.1804,900.0
2021-02-08 13:40:00,63.63,63.67,63.63,63.64,800.0,56.154,56.1893,56.154,56.1628,800.0
2021-02-08 13:50:00,63.52,63.56,63.52,63.56,300.0,56.0569,56.0922,56.0569,56.0922,300.0
2021-02-08 14:00:00,63.56,63.56,63.44,63.44,1000.0,56.0922,56.0922,55.9863,55.9863,1000.0
2021-02-08 14:10:00,63.47,63.49,63.47,63.47,875.0,56.0128,56.0304,56.0128,56.0128,875.0
2021-02-08 14:20:00,63.47,63.63,63.47,63.56,1100.0,56.0128,56.154,56.0128,56.0922,1100.0
2021-02-08 14:30:00,63.58,63.62,63.57,63.57,1300.0,56.1098,56.1451,56.101,56.101,1300.0
2021-02-08 14:40:00,63.55,63.55,63.34,63.38,900.0,56.0834,56.0834,55.898,55.9333,900.0
2021-02-08 14:50:00,63.34,63.41,63.33,63.36,4025.0,55.898,55.9598,55.8892,55.9157,4025.0
2021-02-08 15:00:00,63.36,63.39,63.28,63.3,1100.0,55.9157,55.9422,55.8451,55.8627,1100.0
2021-02-08 15:10:00,63.28,63.35,63.25,63.28,1100.0,55.8451,55.9069,55.8186,55.8451,1100.0
2021-02-08 15:20:00,63.29,63.49,63.29,63.49,1800.0,55.8539,56.0304,55.8539,56.0304,1800.0
2021-02-08 15:30:00,63.51,63.52,63.23,63.25,1954.0,56.0481,56.0569,55.801,55.8186,1954.0
2021-02-08 15:40:00,63.29,63.31,63.18,63.18,2400.0,55.8539,55.8716,55.7568,55.7568,2400.0
2021-02-08 15:50:00,63.19,63.29,63.17,63.22,4889.0,55.7657,55.8539,55.748,55.7921,4889.0
2021-02-09 09:30:00,63.26,63.64,63.26,63.64,900.0,55.8274,56.1628,55.8274,56.1628,900.0
2021-02-09 09:40:00,63.47,63.47,63.3,63.33,500.0,56.0128,56.0128,55.8627,55.8892,500.0
2021-02-09 09:50:00,63.15,63.23,63.05,63.23,1000.0,55.7304,55.801,55.6421,55.801,1000.0
2021-02-09 10:00:00,63.05,63.05,62.74,62.87,900.0,55.6421,55.6421,55.3685,55.4833,900.0
2021-02-09 10:10:00,62.85,62.87,62.85,62.85,400.0,55.4656,55.4833,55.4656,55.4656,400.0
2021-02-09 10:20:00,62.75,62.75,62.51,62.51,600.0,55.3774,55.3774,55.1656,55.1656,600.0
2021-02-09 10:30:00,62.48,62.56,62.48,62.56,300.0,55.1391,55.2097,55.1391,55.2097,300.0
2021-02-09 10:40:00,62.61,62.74,62.57,62.74,800.0,55.2538,55.3685,55.2185,55.3685,800.0
2021-02-09 10:50:00,62.79,62.79,62.68,62.73,900.0,55.4127,55.4127,55.3156,55.3597,900.0
2021-02-09 11:00:00,62.87,62.98,62.87,62.96,300.0,55.4833,55.5803,55.4833,55.5627,300.0
2021-02-09 11:10:00,62.96,62.98,62.85,62.95,800.0,55.5627,55.5803,55.4656,55.5539,800.0
2021-02-09 11:20:00,62.97,62.97,62.88,62.91,1400.0,55.5715,55.5715,55.4921,55.5186,1400.0
2021-02-09 11:30:00,62.96,62.97,62.88,62.97,800.0,55.5627,55.5715,55.4921,55.5715,800.0
2021-02-09 11:40:00,63.05,63.05,62.91,62.94,800.0,55.6421,55.6421,55.5186,55.545,800.0
2021-02-09 11:50:00,63.04,63.04,63.01,63.02,500.0,55.6333,55.6333,55.6068,55.6156,500.0
2021-02-09 12:00:00,63.03,63.06,63.03,63.06,200.0,55.6245,55.6509,55.6245,55.6509,200.0
2021-02-09 12:10:00,63.03,63.29,63.02,63.29,700.0,55.6245,55.8539,55.6156,55.8539,700.0
2021-02-09 12:20:00,63.33,63.45,63.33,63.43,1099.0,55.8892,55.9951,55.8892,55.9775,1099.0
2021-02-09 12:30:00,63.46,63.46,63.32,63.36,400.0,56.0039,56.0039,55.8804,55.9157,400.0
2021-02-09 12:40:00,63.32,63.32,63.13,63.13,300.0,55.8804,55.8804,55.7127,55.7127,300.0
2021-02-09 12:50:00,63.12,63.15,63.1,63.15,667.0,55.7039,55.7304,55.6862,55.7304,667.0
2021-02-09 13:00:00,63.03,63.04,63.0,63.0,600.0,55.6245,55.6333,55.598,55.598,600.0
2021-02-09 13:10:00,63.0,63.11,62.96,63.11,900.0,55.598,55.6951,55.5627,55.6951,900.0
2021-02-09 13:20:00,63.11,63.15,63.0,63.0,1602.0,55.6951,55.7304,55.598,55.598,1602.0
2021-02-09 13:30:00,63.16,63.36,63.16,63.28,700.0,55.7392,55.9157,55.7392,55.8451,700.0
2021-02-09 13:40:00,63.26,63.35,63.26,63.35,712.0,55.8274,55.9069,55.8274,55.9069,712.0
2021-02-09 13:50:00,63.33,63.33,63.16,63.17,1000.0,55.8892,55.8892,55.7392,55.748,1000.0
2021-02-09 14:00:00,63.15,63.2,63.04,63.16,1196.0,55.7304,55.7745,55.6333,55.7392,1196.0
2021-02-09 14:10:00,63.17,63.17,63.13,63.13,1151.0,55.748,55.748,55.7127,55.7127,1151.0
2021-02-09 14:20:00,63.08,63.08,63.0,63.0,665.0,55.6686,55.6686,55.598,55.598,665.0
2021-02-09 14:30:00,63.0,63.1,62.9,62.93,2276.0,55.598,55.6862,55.5097,55.5362,2276.0
2021-02-09 14:40:00,62.98,62.99,62.88,62.92,3777.0,55.5803,55.5892,55.4921,55.5274,3777.0
2021-02-09 14:50:00,62.93,63.12,62.93,63.12,900.0,55.5362,55.7039,55.5362,55.7039,900.0
2021-02-09 15:00:00,63.22,63.22,63.0,63.0,15471.0,55.7921,55.7921,55.598,55.598,15471.0
2021-02-09 15:10:00,62.97,63.0,62.94,62.95,4929.0,55.5715,55.598,55.545,55.5539,4929.0
2021-02-09 15:20:00,63.0,63.1,62.97,63.0,25363.0,55.598,55.6862,55.5715,55.598,25363.0
2021-02-09 15:30:00,63.01,63.17,63.0,63.15,11247.0,55.6068,55.748,55.598,55.7304,11247.0
2021-02-09 15:40:00,63.14,63.14,63.04,63.05,4377.0,55.7215,55.7215,55.6333,55.6421,4377.0
2021-02-09 15:50:00,63.06,63.33,63.06,63.24,25057.0,55.6509,55.8892,55.6509,55.8098,25057.0
2021-02-10 09:30:00,63.08,63.66,62.73,63.12,4800.0,55.6686,56.1804,55.3597,55.7039,4800.0
2021-02-10 09:40:00,63.17,64.5,63.17,64.5,3204.0,55.748,56.9218,55.748,56.9218,3204.0
2021-02-10 09:50:00,64.62,64.92,64.07,64.91,5500.0,57.0277,57.2924,56.5423,57.2836,5500.0
2021-02-10 10:00:00,65.12,65.18,64.59,64.81,5400.0,57.4689,57.5219,57.0012,57.1953,5400.0
2021-02-10 10:10:00,64.9,65.63,64.9,65.19,10332.0,57.2748,57.919,57.2748,57.5307,10332.0
2021-02-10 10:20:00,65.12,65.5,65.12,65.34,10215.0,57.4689,57.8043,57.4689,57.6631,10215.0
2021-02-10 10:30:00,65.39,66.17,65.16,66.17,8813.0,57.7072,58.3955,57.5042,58.3955,8813.0
2021-02-10 10:40:00,66.18,66.18,65.73,66.03,4327.0,58.4044,58.4044,58.0072,58.272,4327.0
2021-02-10 10:50:00,65.98,66.03,65.26,65.49,9275.0,58.2279,58.272,57.5925,57.7954,9275.0
2021-02-10 11:00:00,65.49,65.49,64.99,65.29,3762.0,57.7954,57.7954,57.3542,57.6189,3762.0
2021-02-10 11:10:00,65.28,65.39,65.26,65.26,5551.0,57.6101,57.7072,57.5925,57.5925,5551.0
2021-02-10 11:20:00,65.31,65.33,64.93,65.2,2500.0,57.6366,57.6542,57.3012,57.5395,2500.0
2021-02-10 11:30:00,64.93,65.08,64.91,64.91,4033.0,57.3012,57.4336,57.2836,57.2836,4033.0
2021-02-10 11:40:00,64.87,64.92,64.55,64.8,3000.0,57.2483,57.2924,56.9659,57.1865,3000.0
2021-02-10 11:50:00,64.82,65.22,64.8,65.22,2500.0,57.2042,57.5572,57.1865,57.5572,2500.0
2021-02-10 12:00:00,65.03,65.08,64.57,64.66,1700.0,57.3895,57.4336,56.9835,57.063,1700.0
2021-02-10 12:10:00,64.53,64.6,64.52,64.52,1200.0,56.9482,57.01,56.9394,56.9394,1200.0
2021-02-10 12:20:00,64.56,64.63,64.34,64.34,2100.0,56.9747,57.0365,56.7806,56.7806,2100.0
2021-02-10 12:30:00,64.14,64.27,64.14,64.27,200.0,56.6041,56.7188,56.6041,56.7188,200.0
2021-02-10 12:40:00,64.36,64.53,64.36,64.5,400.0,56.7982,56.9482,56.7982,56.9218,400.0
2021-02-10 12:50:00,64.51,64.63,64.51,64.56,1100.0,56.9306,57.0365,56.9306,56.9747,1100.0
2021-02-10 13:00:00,64.51,64.63,64.51,64.63,1200.0,56.9306,57.0365,56.9306,57.0365,1200.0
2021-02-10 13:10:00,64.72,64.95,64.63,64.63,5140.0,57.1159,57.3189,57.0365,57.0365,5140.0
2021-02-10 13:20:00,64.54,64.57,64.49,64.49,2810.0,56.9571,56.9835,56.9129,56.9129,2810.0
2021-02-10 13:30:00,64.54,64.66,64.49,64.63,2008.0,56.9571,57.063,56.9129,57.0365,2008.0
2021-02-10 13:40:00,64.63,64.63,64.5,64.5,500.0,57.0365,57.0365,56.9218,56.9218,500.0
2021-02-10 13:50:00,64.52,64.52,64.27,64.27,900.0,56.9394,56.9394,56.7188,56.7188,900.0
2021-02-10 14:00:00,64.31,64.52,64.31,64.52,900.0,56.7541,56.9394,56.7541,56.9394,900.0
2021-02-10 14:10:00,64.49,64.62,64.49,64.53,900.0,56.9129,57.0277,56.9129,56.9482,900.0
2021-02-10 14:20:00,64.51,64.6,64.51,64.58,900.0,56.9306,57.01,56.9306,56.9924,900.0
2021-02-10 14:30:00,64.56,64.8,64.56,64.77,1185.0,56.9747,57.1865,56.9747,57.16,1185.0
2021-02-10 14:40:00,64.76,64.93,64.6,64.93,1269.0,57.1512,57.3012,57.01,57.3012,1269.0
2021-02-10 14:50:00,64.89,64.89,64.75,64.79,775.0,57.2659,57.2659,57.1424,57.1777,775.0
2021-02-10 15:00:00,64.84,64.9,64.77,64.77,1000.0,57.2218,57.2748,57.16,57.16,1000.0
2021-02-10 15:10:00,64.78,64.81,64.72,64.81,1700.0,57.1689,57.1953,57.1159,57.1953,1700.0
2021-02-10 15:20:00,64.81,64.98,64.81,64.98,2400.0,57.1953,57.3454,57.1953,57.3454,2400.0
2021-02-10 15:30:00,64.97,65.03,64.8,64.83,3000.0,57.3365,57.3895,57.1865,57.213,3000.0
2021-02-10 15:40:00,64.77,64.81,64.65,64.75,4700.0,57.16,57.1953,57.0541,57.1424,4700.0
2021-02-10 15:50:00,64.57,65.01,64.57,65.0,19966.0,56.9835,57.3718,56.9835,57.363,19966.0
2021-02-11 09:30:00,65.01,65.01,64.53,64.62,9120.0,57.3718,57.3718,56.9482,57.0277,9120.0
2021-02-11 09:40:00,64.89,66.06,64.89,66.06,4900.0,57.2659,58.2985,57.2659,58.2985,4900.0
2021-02-11 09:50:00,66.05,66.05,65.66,65.85,1400.0,58.2896,58.2896,57.9455,58.1131,1400.0
2021-02-11 10:00:00,65.92,65.97,65.53,65.81,2000.0,58.1749,58.219,57.8307,58.0778,2000.0
2021-02-11 10:10:00,65.76,65.87,65.76,65.84,400.0,58.0337,58.1308,58.0337,58.1043,400.0
2021-02-11 10:20:00,66.06,66.14,66.03,66.03,900.0,58.2985,58.3691,58.272,58.272,900.0
2021-02-11 10:30:00,65.95,66.31,65.89,66.12,3226.0,58.2014,58.5191,58.1484,58.3514,3226.0
2021-02-11 10:40:00,66.06,66.13,65.92,65.96,1300.0,58.2985,58.3602,58.1749,58.2102,1300.0
2021-02-11 10:50:00,65.9,66.14,65.9,66.04,2399.0,58.1573,58.3691,58.1573,58.2808,2399.0
2021-02-11 11:00:00,66.01,66.35,65.91,66.28,2886.0,58.2543,58.5544,58.1661,58.4926,2886.0
2021-02-11 11:10:00,66.44,66.68,66.36,66.61,1975.0,58.6338,58.8456,58.5632,58.7838,1975.0
2021-02-11 11:20:00,66.63,66.79,66.42,66.42,3043.0,58.8015,58.9427,58.6162,58.6162,3043.0
2021-02-11 11:30:00,66.39,66.5,66.31,66.5,1600.0,58.5897,58.6868,58.5191,58.6868,1600.0
2021-02-11 11:40:00,66.54,66.57,66.25,66.32,1400.0,58.7221,58.7485,58.4661,58.5279,1400.0
2021-02-11 11:50:00,66.23,66.28,66.23,66.27,1930.0,58.4485,58.4926,58.4485,58.4838,1930.0
2021-02-11 12:00:00,66.26,66.26,66.01,66.04,4857.0,58.475,58.475,58.2543,58.2808,4857.0
2021-02-11 12:10:00,65.94,66.06,65.94,66.06,1300.0,58.1926,58.2985,58.1926,58.2985,1300.0
2021-02-11 12:20:00,65.95,65.96,65.85,65.86,600.0,58.2014,58.2102,58.1131,58.122,600.0
2021-02-11 12:30:00,65.93,66.1,65.84,65.84,1913.0,58.1837,58.3338,58.1043,58.1043,1913.0
2021-02-11 12:40:00,65.83,66.05,65.75,66.05,1800.0,58.0955,58.2896,58.0249,58.2896,1800.0
2021-02-11 12:50:00,65.87,66.11,65.87,66.09,1326.0,58.1308,58.3426,58.1308,58.3249,1326.0
2021-02-11 13:00:00,66.04,66.07,66.0,66.01,722.0,58.2808,58.3073,58.2455,58.2543,722.0
2021-02-11 13:10:00,65.92,66.05,65.92,66.05,384.0,58.1749,58.2896,58.1749,58.2896,384.0
2021-02-11 13:20:00,66.08,66.21,66.06,66.17,1100.0,58.3161,58.4308,58.2985,58.3955,1100.0
2021-02-11 13:30:00,66.09,66.23,66.02,66.21,1300.0,58.3249,58.4485,58.2632,58.4308,1300.0
2021-02-11 13:40:00,66.16,66.28,66.01,66.02,3041.0,58.3867,58.4926,58.2543,58.2632,3041.0
2021-02-11 13:50:00,66.01,66.08,65.99,66.01,1100.0,58.2543,58.3161,58.2367,58.2543,1100.0
2021-02-11 14:00:00,66.0,66.05,65.99,66.01,1505.0,58.2455,58.2896,58.2367,58.2543,1505.0
2021-02-11 14:10:00,66.0,66.02,65.99,66.02,900.0,58.2455,58.2632,58.2367,58.2632,900.0
2021-02-11 14:20:00,66.11,66.24,66.11,66.24,1031.0,58.3426,58.4573,58.3426,58.4573,1031.0
2021-02-11 14:30:00,66.2,66.25,66.18,66.22,1100.0,58.422,58.4661,58.4044,58.4397,1100.0
2021-02-11 14:40:00,66.24,66.27,66.2,66.25,1000.0,58.4573,58.4838,58.422,58.4661,1000.0
2021-02-11 14:50:00,66.22,66.28,66.22,66.28,2995.0,58.4397,58.4926,58.4397,58.4926,2995.0
2021-02-11 15:00:00,66.25,66.27,66.23,66.26,800.0,58.4661,58.4838,58.4485,58.475,800.0
2021-02-11 15:10:00,66.28,66.34,66.24,66.24,800.0,58.4926,58.5456,58.4573,58.4573,800.0
2021-02-11 15:20:00,66.24,66.3,66.18,66.24,2735.0,58.4573,58.5103,58.4044,58.4573,2735.0
2021-02-11 15:30:00,66.2,66.23,66.02,66.11,3807.0,58.422,58.4485,58.2632,58.3426,3807.0
2021-02-11 15:40:00,66.1,66.32,66.04,66.32,3000.0,58.3338,58.5279,58.2808,58.5279,3000.0
2021-02-11 15:50:00,66.28,66.53,66.22,66.45,27301.0,58.4926,58.7132,58.4397,58.6426,27301.0
2021-02-12 09:30:00,66.98,67.2,66.38,66.51,3427.0,59.1104,59.3045,58.5809,58.6956,3427.0
2021-02-12 09:40:00,66.68,67.03,66.68,66.9,1200.0,58.8456,59.1545,58.8456,59.0398,1200.0
2021-02-12 09:50:00,66.89,66.89,66.24,66.24,2700.0,59.0309,59.0309,58.4573,58.4573,2700.0
2021-02-12 10:00:00,66.21,66.54,66.12,66.54,2800.0,58.4308,58.7221,58.3514,58.7221,2800.0
2021-02-12 10:10:00,66.54,66.63,66.49,66.62,1000.0,58.7221,58.8015,58.6779,58.7927,1000.0
2021-02-12 10:20:00,66.7,66.81,66.6,66.78,5660.0,58.8633,58.9603,58.775,58.9339,5660.0
2021-02-12 10:30:00,66.6,66.83,66.59,66.77,22814.0,58.775,58.978,58.7662,58.925,22814.0
2021-02-12 10:40:00,66.73,66.73,66.4,66.4,4808.0,58.8897,58.8897,58.5985,58.5985,4808.0
2021-02-12 10:50:00,66.38,66.69,66.37,66.69,5271.0,58.5809,58.8544,58.572,58.8544,5271.0
2021-02-12 11:00:00,66.66,66.75,66.6,66.72,1100.0,58.828,58.9074,58.775,58.8809,1100.0
2021-02-12 11:10:00,66.75,66.8,66.73,66.73,1100.0,58.9074,58.9515,58.8897,58.8897,1100.0
2021-02-12 11:20:00,66.77,66.83,66.67,66.68,600.0,58.925,58.978,58.8368,58.8456,600.0
2021-02-12 11:30:00,66.66,66.8,66.61,66.8,4399.0,58.828,58.9515,58.7838,58.9515,4399.0
2021-02-12 11:40:00,66.84,67.01,66.79,66.95,7610.0,58.9868,59.1368,58.9427,59.0839,7610.0
2021-02-12 11:50:00,66.95,67.01,66.95,67.0,900.0,59.0839,59.1368,59.0839,59.128,900.0
2021-02-12 12:00:00,66.97,67.05,66.91,67.04,900.0,59.1015,59.1721,59.0486,59.1633,900.0
2021-02-12 12:10:00,67.0,67.0,66.96,66.96,300.0,59.128,59.128,59.0927,59.0927,300.0
2021-02-12 12:20:00,66.96,67.02,66.96,66.96,1238.0,59.0927,59.1457,59.0927,59.0927,1238.0
2021-02-12 12:30:00,66.9,67.0,66.8,66.96,4278.0,59.0398,59.128,58.9515,59.0927,4278.0
2021-02-12 12:40:00,66.9,66.95,66.9,66.95,445.0,59.0398,59.0839,59.0398,59.0839,445.0
2021-02-12 12:50:00,66.95,66.96,66.9,66.92,7573.0,59.0839,59.0927,59.0398,59.0574,7573.0
2021-02-12 13:00:00,66.96,66.96,66.92,66.93,1216.0,59.0927,59.0927,59.0574,59.0662,1216.0
2021-02-12 13:10:00,66.91,66.91,66.91,66.91,100.0,59.0486,59.0486,59.0486,59.0486,100.0
2021-02-12 13:20:00,66.86,66.86,66.83,66.83,200.0,59.0045,59.0045,58.978,58.978,200.0
2021-02-12 13:30:00,66.77,66.84,66.77,66.81,500.0,58.925,58.9868,58.925,58.9603,500.0
2021-02-12 13:40:00,66.88,66.91,66.87,66.91,600.0,59.0221,59.0486,59.0133,59.0486,600.0
2021-02-12 13:50:00,66.87,66.89,66.8,66.89,2994.0,59.0133,59.0309,58.9515,59.0309,2994.0
2021-02-12 14:00:00,66.89,66.91,66.87,66.91,1285.0,59.0309,59.0486,59.0133,59.0486,1285.0
2021-02-12 14:10:00,66.88,66.91,66.88,66.89,300.0,59.0221,59.0486,59.0221,59.0309,300.0
2021-02-12 14:20:00,66.97,67.01,66.97,67.01,900.0,59.1015,59.1368,59.1015,59.1368,900.0
2021-02-12 14:30:00,66.99,67.05,66.99,66.99,500.0,59.1192,59.1721,59.1192,59.1192,500.0
2021-02-12 14:40:00,67.0,67.23,67.0,67.2,3290.0,59.128,59.331,59.128,59.3045,3290.0
2021-02-12 14:50:00,67.04,67.08,66.94,67.08,3918.0,59.1633,59.1986,59.0751,59.1986,3918.0
2021-02-12 15:00:00,67.06,67.27,67.06,67.25,11652.0,59.181,59.3663,59.181,59.3487,11652.0
2021-02-12 15:10:00,67.26,67.32,67.02,67.17,5934.0,59.3575,59.4104,59.1457,59.278,5934.0
2021-02-12 15:20:00,67.16,67.18,67.1,67.1,10099.0,59.2692,59.2869,59.2163,59.2163,10099.0
2021-02-12 15:30:00,67.05,67.15,67.05,67.15,4238.0,59.1721,59.2604,59.1721,59.2604,4238.0
2021-02-12 15:40:00,67.19,67.39,67.1,67.38,4470.0,59.2957,59.4722,59.2163,59.4634,4470.0
2021-02-12 15:50:00,67.43,67.57,67.38,67.53,8432.0,59.5075,59.6311,59.4634,59.5958,8432.0
2021-02-16 09:30:00,67.77,67.9,67.59,67.59,1343.0,59.8076,59.9223,59.6487,59.6487,1343.0
2021-02-16 09:40:00,67.55,67.58,67.55,67.58,500.0,59.6134,59.6399,59.6134,59.6399,500.0
2021-02-16 09:50:00,67.46,67.46,67.2,67.42,3994.0,59.534,59.534,59.3045,59.4987,3994.0
2021-02-16 10:00:00,67.41,67.45,67.1,67.1,4699.0,59.4899,59.5252,59.2163,59.2163,4699.0
2021-02-16 10:10:00,67.11,67.22,66.82,67.1,5427.0,59.2251,59.3222,58.9692,59.2163,5427.0
2021-02-16 10:20:00,67.19,67.39,67.13,67.37,2711.0,59.2957,59.4722,59.2427,59.4546,2711.0
2021-02-16 10:30:00,67.34,67.49,67.3,67.32,1400.0,59.4281,59.5605,59.3928,59.4104,1400.0
2021-02-16 10:40:00,67.3,67.31,66.91,67.0,4900.0,59.3928,59.4016,59.0486,59.128,4900.0
2021-02-16 10:50:00,66.87,67.1,66.81,67.07,1300.0,59.0133,59.2163,58.9603,59.1898,1300.0
2021-02-16 11:00:00,67.02,67.34,67.02,67.28,2700.0,59.1457,59.4281,59.1457,59.3751,2700.0
2021-02-16 11:10:00,67.25,67.34,67.19,67.19,3578.0,59.3487,59.4281,59.2957,59.2957,3578.0
2021-02-16 11:20:00,67.14,67.48,67.14,67.42,1917.0,59.2516,59.5516,59.2516,59.4987,1917.0
2021-02-16 11:30:00,67.35,67.36,67.15,67.19,1548.0,59.4369,59.4457,59.2604,59.2957,1548.0
2021-02-16 11:40:00,67.17,67.17,67.01,67.01,715.0,59.278,59.278,59.1368,59.1368,715.0
2021-02-16 11:50:00,66.98,67.19,66.98,67.09,1300.0,59.1104,59.2957,59.1104,59.2074,1300.0
2021-02-16 12:00:00,67.1,67.1,66.96,66.99,1700.0,59.2163,59.2163,59.0927,59.1192,1700.0
2021-02-16 12:10:00,66.94,67.27,66.87,67.27,1700.0,59.0751,59.3663,59.0133,59.3663,1700.0
2021-02-16 12:20:00,67.27,67.27,67.04,67.04,1100.0,59.3663,59.3663,59.1633,59.1633,1100.0
2021-02-16 12:30:00,67.1,67.1,66.82,66.82,1223.0,59.2163,59.2163,58.9692,58.9692,1223.0
2021-02-16 12:40:00,66.84,66.84,66.79,66.79,700.0,58.9868,58.9868,58.9427,58.9427,700.0
2021-02-16 12:50:00,66.8,66.81,66.65,66.65,3670.0,58.9515,58.9603,58.8191,58.8191,3670.0
2021-02-16 13:00:00,66.6,66.61,66.48,66.49,1204.0,58.775,58.7838,58.6691,58.6779,1204.0
2021-02-16 13:10:00,66.51,66.64,66.51,66.57,2000.0,58.6956,58.8103,58.6956,58.7485,2000.0
2021-02-16 13:20:00,66.56,66.56,66.4,66.45,1862.0,58.7397,58.7397,58.5985,58.6426,1862.0
2021-02-16 13:30:00,66.51,66.56,66.37,66.37,2000.0,58.6956,58.7397,58.572,58.572,2000.0
2021-02-16 13:40:00,66.45,66.67,66.45,66.67,2300.0,58.6426,58.8368,58.6426,58.8368,2300.0
2021-02-16 13:50:00,66.74,66.83,66.68,66.79,1600.0,58.8986,58.978,58.8456,58.9427,1600.0
2021-02-16 14:00:00,66.79,66.86,66.7,66.72,2033.0,58.9427,59.0045,58.8633,58.8809,2033.0
2021-02-16 14:10:00,66.67,66.72,66.62,66.62,1700.0,58.8368,58.8809,58.7927,58.7927,1700.0
2021-02-16 14:20:00,66.66,66.73,66.66,66.69,1700.0,58.828,58.8897,58.828,58.8544,1700.0
2021-02-16 14:30:00,66.73,66.79,66.62,66.66,2424.0,58.8897,58.9427,58.7927,58.828,2424.0
2021-02-16 14:40:00,66.67,66.72,66.61,66.61,1100.0,58.8368,58.8809,58.7838,58.7838,1100.0
2021-02-16 14:50:00,66.52,66.54,66.45,66.49,3442.0,58.7044,58.7221,58.6426,58.6779,3442.0
2021-02-16 15:00:00,66.5,66.71,66.44,66.67,4112.0,58.6868,58.8721,58.6338,58.8368,4112.0
2021-02-16 15:10:00,66.67,66.68,66.56,66.65,1721.0,58.8368,58.8456,58.7397,58.8191,1721.0
2021-02-16 15:20:00,66.65,67.0,66.64,67.0,5057.0,58.8191,59.128,58.8103,59.128,5057.0
2021-02-16 15:30:00,67.08,67.09,66.98,67.05,4247.0,59.1986,59.2074,59.1104,59.1721,4247.0
2021-02-16 15:40:00,67.02,67.15,66.87,66.93,6000.0,59.1457,59.2604,59.0133,59.0662,6000.0
2021-02-16 15:50:00,66.92,67.19,66.79,67.18,17022.0,59.0574,59.2957,58.9427,59.2869,17022.0
2021-02-17 09:30:00,66.99,66.99,66.34,66.34,2300.0,59.1192,59.1192,58.5456,58.5456,2300.0
2021-02-17 09:40:00,65.75,66.1,65.69,65.69,1300.0,58.0249,58.3338,57.9719,57.9719,1300.0
2021-02-17 09:50:00,65.91,66.32,65.91,66.32,2070.0,58.1661,58.5279,58.1661,58.5279,2070.0
2021-02-17 10:00:00,66.39,66.47,66.39,66.47,1003.0,58.5897,58.6603,58.5897,58.6603,1003.0
2021-02-17 10:10:00,66.57,66.8,66.44,66.8,1100.0,58.7485,58.9515,58.6338,58.9515,1100.0
2021-02-17 10:20:00,66.88,67.05,66.88,67.05,1823.0,59.0221,59.1721,59.0221,59.1721,1823.0
2021-02-17 10:30:00,67.06,67.45,66.97,67.45,1300.0,59.181,59.5252,59.1015,59.5252,1300.0
2021-02-17 10:40:00,67.57,67.61,67.33,67.37,1828.0,59.6311,59.6664,59.4193,59.4546,1828.0
2021-02-17 10:50:00,67.45,67.54,67.3,67.31,2300.0,59.5252,59.6046,59.3928,59.4016,2300.0
2021-02-17 11:00:00,67.21,67.21,67.03,67.13,1400.0,59.3133,59.3133,59.1545,59.2427,1400.0
2021-02-17 11:10:00,67.09,67.15,67.05,67.05,1200.0,59.2074,59.2604,59.1721,59.1721,1200.0
2021-02-17 11:20:00,67.16,67.43,67.16,67.37,1200.0,59.2692,59.5075,59.2692,59.4546,1200.0
2021-02-17 11:30:00,67.33,67.33,67.28,67.29,895.0,59.4193,59.4193,59.3751,59.384,895.0
2021-02-17 11:40:00,67.27,67.3,67.16,67.16,2217.0,59.3663,59.3928,59.2692,59.2692,2217.0
2021-02-17 11:50:00,67.18,67.28,67.18,67.19,700.0,59.2869,59.3751,59.2869,59.2957,700.0
2021-02-17 12:00:00,67.12,67.12,67.0,67.0,1151.0,59.2339,59.2339,59.128,59.128,1151.0
2021-02-17 12:10:00,66.96,66.96,66.82,66.82,807.0,59.0927,59.0927,58.9692,58.9692,807.0
2021-02-17 12:20:00,66.83,66.83,66.73,66.75,600.0,58.978,58.978,58.8897,58.9074,600.0
2021-02-17 12:30:00,66.75,66.81,66.74,66.74,900.0,58.9074,58.9603,58.8986,58.8986,900.0
2021-02-17 12:40:00,66.78,66.94,66.78,66.88,1000.0,58.9339,59.0751,58.9339,59.0221,1000.0
2021-02-17 12:50:00,66.92,66.92,66.77,66.77,300.0,59.0574,59.0574,58.925,58.925,300.0
2021-02-17 13:00:00,66.79,66.88,66.79,66.85,1000.0,58.9427,59.0221,58.9427,58.9956,1000.0
2021-02-17 13:10:00,66.61,66.62,66.52,66.62,3100.0,58.7838,58.7927,58.7044,58.7927,3100.0
2021-02-17 13:20:00,66.66,66.66,66.57,66.64,800.0,58.828,58.828,58.7485,58.8103,800.0
2021-02-17 13:30:00,66.53,66.6,66.48,66.6,1000.0,58.7132,58.775,58.6691,58.775,1000.0
2021-02-17 13:40:00,66.71,66.92,66.71,66.85,2035.0,58.8721,59.0574,58.8721,58.9956,2035.0
2021-02-17 13:50:00,66.8,66.95,66.8,66.95,632.0,58.9515,59.0839,58.9515,59.0839,632.0
2021-02-17 14:00:00,66.9,67.09,66.9,67.07,900.0,59.0398,59.2074,59.0398,59.1898,900.0
2021-02-17 14:10:00,67.01,67.03,67.01,67.03,200.0,59.1368,59.1545,59.1368,59.1545,200.0
2021-02-17 14:20:00,67.01,67.02,66.86,66.94,1000.0,59.1368,59.1457,59.0045,59.0751,1000.0
2021-02-17 14:30:00,66.92,67.0,66.92,67.0,1200.0,59.0574,59.128,59.0574,59.128,1200.0
2021-02-17 14:40:00,67.03,67.13,67.0,67.1,1316.0,59.1545,59.2427,59.128,59.2163,1316.0
2021-02-17 14:50:00,67.07,67.14,67.07,67.09,1400.0,59.1898,59.2516,59.1898,59.2074,1400.0
2021-02-17 15:00:00,67.11,67.15,67.11,67.12,700.0,59.2251,59.2604,59.2251,59.2339,700.0
2021-02-17 15:10:00,67.03,67.07,67.01,67.02,1100.0,59.1545,59.1898,59.1368,59.1457,1100.0
2021-02-17 15:20:00,67.02,67.12,67.02,67.12,1692.0,59.1457,59.2339,59.1457,59.2339,1692.0
2021-02-17 15:30:00,67.1,67.24,67.1,67.19,1521.0,59.2163,59.3398,59.2163,59.2957,1521.0
2021-02-17 15:40:00,67.24,67.3,67.2,67.27,2232.0,59.3398,59.3928,59.3045,59.3663,2232.0
2021-02-17 15:50:00,67.27,67.32,67.19,67.3,6039.0,59.3663,59.4104,59.2957,59.3928,6039.0
2021-02-18 09:30:00,67.43,68.01,67.36,67.73,1400.0,59.5075,60.0194,59.4457,59.7723,1400.0
2021-02-18 09:40:00,67.84,67.86,67.68,67.74,2000.0,59.8693,59.887,59.7281,59.7811,2000.0
2021-02-18 09:50:00,67.69,67.69,67.36,67.36,840.0,59.737,59.737,59.4457,59.4457,840.0
2021-02-18 10:00:00,67.47,67.48,67.06,67.08,2100.0,59.5428,59.5516,59.181,59.1986,2100.0
2021-02-18 10:10:00,67.13,67.21,67.1,67.1,1088.0,59.2427,59.3133,59.2163,59.2163,1088.0
2021-02-18 10:20:00,67.06,67.06,66.95,67.06,1000.0,59.181,59.181,59.0839,59.181,1000.0
2021-02-18 10:30:00,67.08,67.51,67.08,67.51,3114.0,59.1986,59.5781,59.1986,59.5781,3114.0
2021-02-18 10:40:00,67.32,67.44,67.1,67.1,1565.0,59.4104,59.5163,59.2163,59.2163,1565.0
2021-02-18 10:50:00,67.15,67.66,67.15,67.63,1900.0,59.2604,59.7105,59.2604,59.684,1900.0
2021-02-18 11:00:00,67.64,67.87,67.41,67.41,7725.0,59.6928,59.8958,59.4899,59.4899,7725.0
2021-02-18 11:10:00,67.43,67.71,67.42,67.68,3278.0,59.5075,59.7546,59.4987,59.7281,3278.0
2021-02-18 11:20:00,67.72,67.87,67.65,67.68,3153.0,59.7634,59.8958,59.7017,59.7281,3153.0
2021-02-18 11:30:00,67.67,67.78,67.65,67.77,2600.0,59.7193,59.8164,59.7017,59.8076,2600.0
2021-02-18 11:40:00,67.75,67.8,67.66,67.8,1453.0,59.7899,59.834,59.7105,59.834,1453.0
2021-02-18 11:50:00,67.81,67.83,67.7,67.73,1800.0,59.8429,59.8605,59.7458,59.7723,1800.0
2021-02-18 12:00:00,67.68,67.7,67.66,67.7,1700.0,59.7281,59.7458,59.7105,59.7458,1700.0
2021-02-18 12:10:00,67.7,67.86,67.7,67.85,2437.0,59.7458,59.887,59.7458,59.8782,2437.0
2021-02-18 12:20:00,67.93,68.07,67.82,67.82,1094.0,59.9488,60.0723,59.8517,59.8517,1094.0
2021-02-18 12:30:00,67.84,67.98,67.77,67.77,4248.0,59.8693,59.9929,59.8076,59.8076,4248.0
2021-02-18 12:40:00,67.8,68.0,67.79,67.98,1960.0,59.834,60.0105,59.8252,59.9929,1960.0
2021-02-18 12:50:00,68.04,68.11,67.99,67.99,1800.0,60.0458,60.1076,60.0017,60.0017,1800.0
2021-02-18 13:00:00,67.99,68.02,67.99,68.0,2095.0,60.0017,60.0282,60.0017,60.0105,2095.0
2021-02-18 13:10:00,68.07,68.25,68.06,68.16,4503.0,60.0723,60.2312,60.0635,60.1517,4503.0
2021-02-18 13:20:00,68.11,68.2,67.98,68.2,7711.0,60.1076,60.187,59.9929,60.187,7711.0
2021-02-18 13:30:00,68.1,68.12,67.98,67.98,1000.0,60.0988,60.1164,59.9929,59.9929,1000.0
2021-02-18 13:40:00,67.97,67.97,67.9,67.92,900.0,59.9841,59.9841,59.9223,59.9399,900.0
2021-02-18 13:50:00,67.96,68.15,67.95,68.11,3154.0,59.9752,60.1429,59.9664,60.1076,3154.0
2021-02-18 14:00:00,68.15,68.17,68.14,68.14,400.0,60.1429,60.1606,60.1341,60.1341,400.0
2021-02-18 14:10:00,68.06,68.06,67.94,67.94,1800.0,60.0635,60.0635,59.9576,59.9576,1800.0
2021-02-18 14:20:00,67.9,68.06,67.82,68.06,3003.0,59.9223,60.0635,59.8517,60.0635,3003.0
2021-02-18 14:30:00,68.03,68.11,67.95,68.1,2680.0,60.037,60.1076,59.9664,60.0988,2680.0
2021-02-18 14:40:00,68.14,68.21,68.14,68.21,5142.0,60.1341,60.1959,60.1341,60.1959,5142.0
2021-02-18 14:50:00,68.13,68.26,68.11,68.11,1203.0,60.1253,60.24,60.1076,60.1076,1203.0
2021-02-18 15:00:00,68.13,68.15,68.07,68.13,3100.0,60.1253,60.1429,60.0723,60.1253,3100.0
2021-02-18 15:10:00,68.14,68.17,68.08,68.09,2400.0,60.1341,60.1606,60.0811,60.09,2400.0
2021-02-18 15:20:00,68.09,68.12,68.08,68.08,6792.0,60.09,60.1164,60.0811,60.0811,6792.0
2021-02-18 15:30:00,68.11,68.22,68.06,68.19,4069.0,60.1076,60.2047,60.0635,60.1782,4069.0
2021-02-18 15:40:00,68.2,68.36,68.18,68.33,4457.0,60.187,60.3282,60.1694,60.3018,4457.0
2021-02-18 15:50:00,68.34,68.34,68.07,68.13,10636.0,60.3106,60.3106,60.0723,60.1253,10636.0
2021-02-19 09:30:00,67.53,68.1,67.53,67.59,5276.0,60.1273,60.6348,60.1273,60.1807,5276.0
2021-02-19 09:40:00,67.56,67.96,67.56,67.7,2800.0,60.154,60.5102,60.154,60.2787,2800.0
2021-02-19 09:50:00,67.8,68.01,67.75,67.9,2601.0,60.3677,60.5547,60.3232,60.4568,2601.0
2021-02-19 10:00:00,67.93,68.05,67.81,68.05,2200.0,60.4835,60.5903,60.3766,60.5903,2200.0
2021-02-19 10:10:00,68.19,68.19,67.92,68.08,600.0,60.715,60.715,60.4746,60.617,600.0
2021-02-19 10:20:00,68.08,68.14,68.07,68.14,900.0,60.617,60.6704,60.6081,60.6704,900.0
2021-02-19 10:30:00,68.22,68.25,68.1,68.16,1215.0,60.7417,60.7684,60.6348,60.6883,1215.0
2021-02-19 10:40:00,68.22,68.43,68.22,68.42,1760.0,60.7417,60.9287,60.7417,60.9198,1760.0
2021-02-19 10:50:00,68.28,68.28,68.22,68.22,200.0,60.7951,60.7951,60.7417,60.7417,200.0
2021-02-19 11:00:00,68.24,68.47,68.16,68.47,1200.0,60.7595,60.9643,60.6883,60.9643,1200.0
2021-02-19 11:10:00,68.48,68.48,68.3,68.3,620.0,60.9732,60.9732,60.8129,60.8129,620.0
2021-02-19 11:20:00,68.29,68.31,68.0,68.01,2600.0,60.804,60.8218,60.5458,60.5547,2600.0
2021-02-19 11:30:00,68.06,68.3,68.04,68.21,2400.0,60.5992,60.8129,60.5814,60.7328,2400.0
2021-02-19 11:40:00,68.24,68.33,68.19,68.26,700.0,60.7595,60.8396,60.715,60.7773,700.0
2021-02-19 11:50:00,68.28,68.28,68.15,68.27,1468.0,60.7951,60.7951,60.6793,60.7862,1468.0
2021-02-19 12:00:00,68.21,68.21,68.07,68.13,600.0,60.7328,60.7328,60.6081,60.6615,600.0
2021-02-19 12:10:00,68.07,68.07,67.9,67.91,1689.0,60.6081,60.6081,60.4568,60.4657,1689.0
2021-02-19 12:20:00,67.86,68.01,67.82,68.0,6083.0,60.4211,60.5547,60.3855,60.5458,6083.0
2021-02-19 12:30:00,68.1,68.13,68.04,68.04,600.0,60.6348,60.6615,60.5814,60.5814,600.0
2021-02-19 12:40:00,68.05,68.2,67.95,68.2,1366.0,60.5903,60.7239,60.5013,60.7239,1366.0
2021-02-19 12:50:00,68.23,68.25,68.13,68.14,854.0,60.7506,60.7684,60.6615,60.6704,854.0
2021-02-19 13:00:00,68.23,68.25,68.17,68.25,700.0,60.7506,60.7684,60.6972,60.7684,700.0
2021-02-19 13:10:00,68.31,68.49,68.31,68.43,4598.0,60.8218,60.9821,60.8218,60.9287,4598.0
2021-02-19 13:20:00,68.37,68.38,68.31,68.32,4729.0,60.8752,60.8841,60.8218,60.8307,4729.0
2021-02-19 13:30:00,68.3,68.31,68.29,68.31,388.0,60.8129,60.8218,60.804,60.8218,388.0
2021-02-19 13:40:00,68.45,68.59,68.44,68.49,4120.0,60.9465,61.0711,60.9376,60.9821,4120.0
2021-02-19 13:50:00,68.46,68.75,68.45,68.66,8986.0,60.9554,61.2136,60.9465,61.1334,8986.0
2021-02-19 14:00:00,68.64,68.85,68.64,68.73,3090.0,61.1156,61.3026,61.1156,61.1958,3090.0
2021-02-19 14:10:00,68.72,68.78,68.71,68.77,3321.0,61.1869,61.2403,61.178,61.2314,3321.0
2021-02-19 14:20:00,68.76,68.76,68.45,68.45,1818.0,61.2225,61.2225,60.9465,60.9465,1818.0
2021-02-19 14:30:00,68.46,68.72,68.46,68.69,2918.0,60.9554,61.1869,60.9554,61.1602,2918.0
2021-02-19 14:40:00,68.68,68.74,68.62,68.74,1920.0,61.1512,61.2047,61.0978,61.2047,1920.0
2021-02-19 14:50:00,68.68,68.85,68.68,68.72,5558.0,61.1512,61.3026,61.1512,61.1869,5558.0
2021-02-19 15:00:00,68.71,68.71,68.35,68.37,1700.0,61.178,61.178,60.8574,60.8752,1700.0
2021-02-19 15:10:00,68.38,68.43,68.32,68.35,2100.0,60.8841,60.9287,60.8307,60.8574,2100.0
2021-02-19 15:20:00,68.41,68.47,68.34,68.44,2300.0,60.9108,60.9643,60.8485,60.9376,2300.0
2021-02-19 15:30:00,68.46,68.5,68.37,68.38,4456.0,60.9554,60.991,60.8752,60.8841,4456.0
2021-02-19 15:40:00,68.39,68.46,68.38,68.39,5701.0,60.893,60.9554,60.8841,60.893,5701.0
2021-02-19 15:50:00,68.38,68.44,68.34,68.44,12472.0,60.8841,60.9376,60.8485,60.9376,12472.0
2021-02-22 09:30:00,68.44,68.73,68.32,68.73,1300.0,60.9376,61.1958,60.8307,61.1958,1300.0
2021-02-22 09:40:00,68.67,69.1,68.66,69.1,4330.0,61.1423,61.5252,61.1334,61.5252,4330.0
2021-02-22 09:50:00,69.27,69.51,69.21,69.51,2020.0,61.6766,61.8903,61.6231,61.8903,2020.0
2021-02-22 10:00:00,69.51,69.63,69.45,69.63,1000.0,61.8903,61.9971,61.8368,61.9971,1000.0
2021-02-22 10:10:00,69.78,69.92,69.71,69.92,2828.0,62.1307,62.2553,62.0683,62.2553,2828.0
2021-02-22 10:20:00,69.92,70.08,69.84,70.01,24398.0,62.2553,62.3978,62.1841,62.3355,24398.0
2021-02-22 10:30:00,70.1,70.22,69.88,70.0,2399.0,62.4156,62.5224,62.2197,62.3265,2399.0
2021-02-22 10:40:00,70.1,70.11,69.9,69.9,1666.0,62.4156,62.4245,62.2375,62.2375,1666.0
2021-02-22 10:50:00,69.9,70.09,69.9,70.09,3500.0,62.2375,62.4067,62.2375,62.4067,3500.0
2021-02-22 11:00:00,70.1,70.33,70.1,70.32,2343.0,62.4156,62.6204,62.4156,62.6115,2343.0
2021-02-22 11:10:00,70.29,70.29,70.16,70.22,2000.0,62.5848,62.5848,62.469,62.5224,2000.0
2021-02-22 11:20:00,70.2,70.6,70.2,70.6,4819.0,62.5046,62.8608,62.5046,62.8608,4819.0
2021-02-22 11:30:00,70.56,70.81,70.52,70.81,11519.0,62.8252,63.0478,62.7895,63.0478,11519.0
2021-02-22 11:40:00,70.81,70.81,70.48,70.48,17612.0,63.0478,63.0478,62.7539,62.7539,17612.0
2021-02-22 11:50:00,70.46,70.46,70.18,70.18,8354.0,62.7361,62.7361,62.4868,62.4868,8354.0
2021-02-22 12:00:00,70.3,70.3,70.01,70.03,3936.0,62.5937,62.5937,62.3355,62.3533,3936.0
2021-02-22 12:10:00,70.13,70.42,70.12,70.4,1700.0,62.4423,62.7005,62.4334,62.6827,1700.0
2021-02-22 12:20:00,70.42,70.51,70.42,70.49,1200.0,62.7005,62.7806,62.7005,62.7628,1200.0
2021-02-22 12:30:00,70.61,70.8,70.61,70.77,823.0,62.8697,63.0389,62.8697,63.0121,823.0
2021-02-22 12:40:00,70.75,70.84,70.75,70.81,1100.0,62.9943,63.0745,62.9943,63.0478,1100.0
2021-02-22 12:50:00,70.81,70.85,70.75,70.85,1500.0,63.0478,63.0834,62.9943,63.0834,1500.0
2021-02-22 13:00:00,70.88,71.09,70.88,71.04,4999.0,63.1101,63.2971,63.1101,63.2525,4999.0
2021-02-22 13:10:00,71.04,71.3,71.03,71.3,2500.0,63.2525,63.484,63.2436,63.484,2500.0
2021-02-22 13:20:00,71.31,71.34,71.26,71.32,1400.0,63.4929,63.5197,63.4484,63.5019,1400.0
2021-02-22 13:30:00,71.35,71.45,71.21,71.21,4145.0,63.5286,63.6176,63.4039,63.4039,4145.0
2021-02-22 13:40:00,71.2,71.21,71.09,71.13,2200.0,63.395,63.4039,63.2971,63.3327,2200.0
2021-02-22 13:50:00,71.11,71.17,71.09,71.12,2800.0,63.3149,63.3683,63.2971,63.3238,2800.0
2021-02-22 14:00:00,71.09,71.18,70.86,70.86,1392.0,63.2971,63.3772,63.0923,63.0923,1392.0
2021-02-22 14:10:00,70.89,70.92,70.55,70.63,3172.0,63.119,63.1457,62.8163,62.8875,3172.0
2021-02-22 14:20:00,70.6,70.74,70.6,70.73,3068.0,62.8608,62.9854,62.8608,62.9765,3068.0
2021-02-22 14:30:00,70.73,70.79,70.66,70.79,4056.0,62.9765,63.0299,62.9142,63.0299,4056.0
2021-02-22 14:40:00,70.77,70.81,70.62,70.62,5460.0,63.0121,63.0478,62.8786,62.8786,5460.0
2021-02-22 14:50:00,70.64,71.04,70.64,71.0,9308.0,62.8964,63.2525,62.8964,63.2169,9308.0
2021-02-22 15:00:00,70.99,71.05,70.8,70.8,4116.0,63.208,63.2614,63.0389,63.0389,4116.0
2021-02-22 15:10:00,70.82,70.9,70.6,70.6,4835.0,63.0567,63.1279,62.8608,62.8608,4835.0
2021-02-22 15:20:00,70.6,70.62,70.37,70.37,5668.0,62.8608,62.8786,62.656,62.656,5668.0
2021-02-22 15:30:00,70.38,70.42,70.17,70.21,6596.0,62.6649,62.7005,62.4779,62.5135,6596.0
2021-02-22 15:40:00,70.2,70.22,69.86,69.91,18858.0,62.5046,62.5224,62.2019,62.2464,18858.0
2021-02-22 15:50:00,69.89,70.01,69.86,69.88,10689.0,62.2286,62.3355,62.2019,62.2197,10689.0
2021-02-23 09:30:00,70.78,71.03,70.41,70.55,14231.0,63.021,63.2436,62.6916,62.8163,14231.0
2021-02-23 09:40:00,70.51,70.7,70.22,70.22,15970.0,62.7806,62.9498,62.5224,62.5224,15970.0
2021-02-23 09:50:00,70.17,70.52,69.95,70.4,5002.0,62.4779,62.7895,62.282,62.6827,5002.0
2021-02-23 10:00:00,70.43,70.55,70.08,70.1,4205.0,62.7094,62.8163,62.3978,62.4156,4205.0
2021-02-23 10:10:00,70.13,70.49,70.13,70.35,2500.0,62.4423,62.7628,62.4423,62.6382,2500.0
2021-02-23 10:20:00,70.44,70.44,70.18,70.32,2000.0,62.7183,62.7183,62.4868,62.6115,2000.0
2021-02-23 10:30:00,70.42,70.94,70.42,70.83,4400.0,62.7005,63.1635,62.7005,63.0656,4400.0
2021-02-23 10:40:00,70.79,70.87,70.66,70.85,2600.0,63.0299,63.1012,62.9142,63.0834,2600.0
2021-02-23 10:50:00,71.05,71.08,70.78,70.83,3100.0,63.2614,63.2882,63.021,63.0656,3100.0
2021-02-23 11:00:00,70.76,70.82,70.63,70.68,1297.0,63.0032,63.0567,62.8875,62.932,1297.0
2021-02-23 11:10:00,70.56,70.58,70.5,70.54,1500.0,62.8252,62.843,62.7717,62.8074,1500.0
2021-02-23 11:20:00,70.61,70.72,70.42,70.43,1400.0,62.8697,62.9676,62.7005,62.7094,1400.0
2021-02-23 11:30:00,70.41,70.48,70.23,70.24,5587.0,62.6916,62.7539,62.5313,62.5402,5587.0
2021-02-23 11:40:00,70.2,70.21,70.09,70.1,2200.0,62.5046,62.5135,62.4067,62.4156,2200.0
2021-02-23 11:50:00,70.12,70.15,69.86,69.91,7100.0,62.4334,62.4601,62.2019,62.2464,7100.0
2021-02-23 12:00:00,69.83,69.85,69.64,69.71,2300.0,62.1752,62.193,62.006,62.0683,2300.0
2021-02-23 12:10:00,69.66,69.84,69.59,69.79,3300.0,62.0238,62.1841,61.9615,62.1396,3300.0
2021-02-23 12:20:00,69.77,69.77,69.62,69.69,1100.0,62.1218,62.1218,61.9882,62.0505,1100.0
2021-02-23 12:30:00,69.72,69.88,69.72,69.82,1100.0,62.0772,62.2197,62.0772,62.1663,1100.0
2021-02-23 12:40:00,69.85,69.98,69.85,69.95,700.0,62.193,62.3087,62.193,62.282,700.0
2021-02-23 12:50:00,69.9,69.99,69.87,69.96,800.0,62.2375,62.3176,62.2108,62.2909,800.0
2021-02-23 13:00:00,69.67,70.13,69.67,70.1,1400.0,62.0327,62.4423,62.0327,62.4156,1400.0
2021-02-23 13:10:00,70.1,70.1,70.0,70.08,1982.0,62.4156,62.4156,62.3265,62.3978,1982.0
2021-02-23 13:20:00,70.15,70.15,70.05,70.08,901.0,62.4601,62.4601,62.3711,62.3978,901.0
2021-02-23 13:30:00,70.09,70.11,70.02,70.11,600.0,62.4067,62.4245,62.3444,62.4245,600.0
2021-02-23 13:40:00,70.01,70.03,69.97,70.02,600.0,62.3355,62.3533,62.2998,62.3444,600.0
2021-02-23 13:50:00,70.11,70.18,69.98,70.18,2095.0,62.4245,62.4868,62.3087,62.4868,2095.0
2021-02-23 14:00:00,70.13,70.46,70.13,70.46,9338.0,62.4423,62.7361,62.4423,62.7361,9338.0
2021-02-23 14:10:00,70.42,70.64,70.42,70.6,1352.0,62.7005,62.8964,62.7005,62.8608,1352.0
2021-02-23 14:20:00,70.46,70.46,70.41,70.45,493.0,62.7361,62.7361,62.6916,62.7272,493.0
2021-02-23 14:30:00,70.43,70.47,70.23,70.25,1400.0,62.7094,62.745,62.5313,62.5491,1400.0
2021-02-23 14:40:00,70.31,70.31,70.25,70.31,3400.0,62.6026,62.6026,62.5491,62.6026,3400.0
2021-02-23 14:50:00,70.44,70.64,70.44,70.57,800.0,62.7183,62.8964,62.7183,62.8341,800.0
2021-02-23 15:00:00,70.56,70.7,70.56,70.7,1300.0,62.8252,62.9498,62.8252,62.9498,1300.0
2021-02-23 15:10:00,70.73,70.73,70.63,70.72,500.0,62.9765,62.9765,62.8875,62.9676,500.0
2021-02-23 15:20:00,70.82,70.82,70.69,70.69,1400.0,63.0567,63.0567,62.9409,62.9409,1400.0
2021-02-23 15:30:00,70.72,70.72,70.49,70.49,1900.0,62.9676,62.9676,62.7628,62.7628,1900.0
2021-02-23 15:40:00,70.57,70.67,70.57,70.64,3234.0,62.8341,62.9231,62.8341,62.8964,3234.0
2021-02-23 15:50:00,70.61,70.81,70.55,70.66,8949.0,62.8697,63.0478,62.8163,62.9142,8949.0
2021-02-24 09:30:00,71.28,71.66,71.12,71.26,5027.0,63.4662,63.8046,63.3238,63.4484,5027.0
2021-02-24 09:40:00,71.23,71.75,71.23,71.75,3400.0,63.4217,63.8847,63.4217,63.8847,3400.0
2021-02-24 09:50:00,71.75,72.19,71.65,72.19,4084.0,63.8847,64.2765,63.7957,64.2765,4084.0
2021-02-24 10:00:00,72.19,72.26,72.01,72.02,1872.0,64.2765,64.3388,64.1162,64.1251,1872.0
2021-02-24 10:10:00,71.97,72.32,71.92,72.32,1400.0,64.0806,64.3922,64.0361,64.3922,1400.0
2021-02-24 10:20:00,72.43,72.79,72.37,72.37,7401.0,64.4902,64.8107,64.4367,64.4367,7401.0
2021-02-24 10:30:00,72.64,72.64,72.46,72.58,2051.0,64.6772,64.6772,64.5169,64.6237,2051.0
2021-02-24 10:40:00,72.9,73.13,72.9,73.12,8865.0,64.9086,65.1134,64.9086,65.1045,8865.0
2021-02-24 10:50:00,72.99,72.99,72.56,72.57,2281.0,64.9888,64.9888,64.6059,64.6148,2281.0
2021-02-24 11:00:00,72.64,72.64,72.42,72.44,1305.0,64.6772,64.6772,64.4813,64.4991,1305.0
2021-02-24 11:10:00,72.37,72.47,72.37,72.44,1314.0,64.4367,64.5258,64.4367,64.4991,1314.0
2021-02-24 11:20:00,72.45,72.56,72.39,72.46,1635.0,64.508,64.6059,64.4546,64.5169,1635.0
2021-02-24 11:30:00,72.41,72.41,72.27,72.34,1000.0,64.4724,64.4724,64.3477,64.41,1000.0
2021-02-24 11:40:00,72.34,72.42,72.26,72.26,500.0,64.41,64.4813,64.3388,64.3388,500.0
2021-02-24 11:50:00,72.15,72.26,72.11,72.26,1343.0,64.2409,64.3388,64.2052,64.3388,1343.0
2021-02-24 12:00:00,72.32,72.41,72.3,72.34,1200.0,64.3922,64.4724,64.3744,64.41,1200.0
2021-02-24 12:10:00,72.35,72.38,72.31,72.31,2236.0,64.4189,64.4457,64.3833,64.3833,2236.0
2021-02-24 12:20:00,72.36,72.41,72.36,72.41,500.0,64.4278,64.4724,64.4278,64.4724,500.0
2021-02-24 12:30:00,72.44,72.44,72.26,72.35,2880.0,64.4991,64.4991,64.3388,64.4189,2880.0
2021-02-24 12:40:00,72.36,72.39,72.29,72.35,26022.0,64.4278,64.4546,64.3655,64.4189,26022.0
2021-02-24 12:50:00,72.36,72.42,72.35,72.39,600.0,64.4278,64.4813,64.4189,64.4546,600.0
2021-02-24 13:00:00,72.39,72.47,72.37,72.47,1629.0,64.4546,64.5258,64.4367,64.5258,1629.0
2021-02-24 13:10:00,72.47,72.62,72.47,72.6,1700.0,64.5258,64.6593,64.5258,64.6415,1700.0
2021-02-24 13:20:00,72.6,72.68,72.58,72.64,1500.0,64.6415,64.7128,64.6237,64.6772,1500.0
2021-02-24 13:30:00,72.84,72.84,72.73,72.76,1811.0,64.8552,64.8552,64.7573,64.784,1811.0
2021-02-24 13:40:00,72.84,72.85,72.63,72.63,500.0,64.8552,64.8641,64.6682,64.6682,500.0
2021-02-24 13:50:00,72.63,72.75,72.49,72.75,1372.0,64.6682,64.7751,64.5436,64.7751,1372.0
2021-02-24 14:00:00,72.69,72.69,72.65,72.65,600.0,64.7217,64.7217,64.6861,64.6861,600.0
2021-02-24 14:10:00,72.66,72.76,72.66,72.76,400.0,64.695,64.784,64.695,64.784,400.0
2021-02-24 14:20:00,72.87,73.15,72.87,73.07,5700.0,64.8819,65.1312,64.8819,65.06,5700.0
2021-02-24 14:30:00,73.05,73.22,73.0,73.0,2200.0,65.0422,65.1936,64.9977,64.9977,2200.0
2021-02-24 14:40:00,73.12,73.44,73.12,73.13,2700.0,65.1045,65.3895,65.1045,65.1134,2700.0
2021-02-24 14:50:00,73.16,73.23,73.12,73.22,836.0,65.1401,65.2025,65.1045,65.1936,836.0
2021-02-24 15:00:00,73.27,73.48,73.2,73.35,5680.0,65.2381,65.4251,65.1758,65.3093,5680.0
2021-02-24 15:10:00,73.38,73.5,73.35,73.45,7514.0,65.336,65.4429,65.3093,65.3984,7514.0
2021-02-24 15:20:00,73.41,73.41,73.19,73.23,3139.0,65.3627,65.3627,65.1669,65.2025,3139.0
2021-02-24 15:30:00,73.28,73.52,73.28,73.48,3024.0,65.247,65.4607,65.247,65.4251,3024.0
2021-02-24 15:40:00,73.47,73.51,73.43,73.44,4589.0,65.4162,65.4518,65.3806,65.3895,4589.0
2021-02-24 15:50:00,73.42,73.69,73.29,73.63,17741.0,65.3716,65.612,65.2559,65.5586,17741.0
2021-02-25 09:30:00,73.41,73.93,73.37,73.37,3082.0,65.3627,65.8257,65.3271,65.3271,3082.0
2021-02-25 09:40:00,73.67,73.72,73.42,73.59,3000.0,65.5942,65.6388,65.3716,65.523,3000.0
2021-02-25 09:50:00,73.8,74.13,73.75,74.03,3350.0,65.71,66.0038,65.6655,65.9148,3350.0
2021-02-25 10:00:00,73.95,73.95,73.46,73.58,2200.0,65.8435,65.8435,65.4073,65.5141,2200.0
2021-02-25 10:10:00,73.92,73.98,73.61,73.68,1500.0,65.8168,65.8703,65.5408,65.6031,1500.0
2021-02-25 10:20:00,73.61,73.72,73.2,73.43,2898.0,65.5408,65.6388,65.1758,65.3806,2898.0
2021-02-25 10:30:00,73.53,73.56,73.11,73.17,4260.0,65.4696,65.4963,65.0956,65.1491,4260.0
2021-02-25 10:40:00,73.18,73.43,73.12,73.12,3852.0,65.158,65.3806,65.1045,65.1045,3852.0
2021-02-25 10:50:00,73.11,73.27,73.06,73.23,3405.0,65.0956,65.2381,65.0511,65.2025,3405.0
2021-02-25 11:00:00,73.19,73.44,73.09,73.36,2300.0,65.1669,65.3895,65.0778,65.3182,2300.0
2021-02-25 11:10:00,73.25,73.25,73.02,73.03,1200.0,65.2203,65.2203,65.0155,65.0244,1200.0
2021-02-25 11:20:00,73.04,73.04,72.5,72.5,3686.0,65.0333,65.0333,64.5525,64.5525,3686.0
2021-02-25 11:30:00,72.59,72.61,72.39,72.47,1300.0,64.6326,64.6504,64.4546,64.5258,1300.0
2021-02-25 11:40:00,72.33,72.36,72.0,72.06,1327.0,64.4011,64.4278,64.1073,64.1607,1327.0
2021-02-25 11:50:00,71.87,71.87,71.77,71.77,1025.0,63.9916,63.9916,63.9025,63.9025,1025.0
2021-02-25 12:00:00,71.75,71.75,71.38,71.39,3700.0,63.8847,63.8847,63.5553,63.5642,3700.0
2021-02-25 12:10:00,71.33,71.73,71.33,71.68,1000.0,63.5108,63.8669,63.5108,63.8224,1000.0
2021-02-25 12:20:00,71.49,71.5,71.21,71.21,1300.0,63.6532,63.6621,63.4039,63.4039,1300.0
2021-02-25 12:30:00,71.17,71.17,70.99,71.17,991.0,63.3683,63.3683,63.208,63.3683,991.0
2021-02-25 12:40:00,70.92,71.03,70.88,71.03,900.0,63.1457,63.2436,63.1101,63.2436,900.0
2021-02-25 12:50:00,70.91,70.91,70.56,70.56,700.0,63.1368,63.1368,62.8252,62.8252,700.0
2021-02-25 13:00:00,70.45,70.47,70.17,70.44,2762.0,62.7272,62.745,62.4779,62.7183,2762.0
2021-02-25 13:10:00,70.43,70.52,70.4,70.48,1706.0,62.7094,62.7895,62.6827,62.7539,1706.0
2021-02-25 13:20:00,70.59,70.65,70.44,70.57,2296.0,62.8519,62.9053,62.7183,62.8341,2296.0
2021-02-25 13:30:00,70.5,70.5,70.29,70.31,1210.0,62.7717,62.7717,62.5848,62.6026,1210.0
2021-02-25 13:40:00,70.43,70.67,70.43,70.67,727.0,62.7094,62.9231,62.7094,62.9231,727.0
2021-02-25 13:50:00,70.72,70.72,70.47,70.51,1000.0,62.9676,62.9676,62.745,62.7806,1000.0
2021-02-25 14:00:00,70.59,70.84,70.59,70.8,900.0,62.8519,63.0745,62.8519,63.0389,900.0
2021-02-25 14:10:00,70.83,70.98,70.81,70.9,2000.0,63.0656,63.1991,63.0478,63.1279,2000.0
2021-02-25 14:20:00,70.95,71.06,70.95,71.0,1914.0,63.1724,63.2704,63.1724,63.2169,1914.0
2021-02-25 14:30:00,70.97,70.97,70.65,70.72,3737.0,63.1902,63.1902,62.9053,62.9676,3737.0
2021-02-25 14:40:00,70.59,70.67,70.41,70.41,2300.0,62.8519,62.9231,62.6916,62.6916,2300.0
2021-02-25 14:50:00,70.4,70.56,70.27,70.33,2600.0,62.6827,62.8252,62.567,62.6204,2600.0
2021-02-25 15:00:00,70.24,70.31,70.08,70.08,3509.0,62.5402,62.6026,62.3978,62.3978,3509.0
2021-02-25 15:10:00,70.11,70.24,70.02,70.11,4846.0,62.4245,62.5402,62.3444,62.4245,4846.0
2021-02-25 15:20:00,70.13,70.46,70.04,70.46,7872.0,62.4423,62.7361,62.3622,62.7361,7872.0
2021-02-25 15:30:00,70.44,70.44,70.11,70.21,35347.0,62.7183,62.7183,62.4245,62.5135,35347.0
2021-02-25 15:40:00,70.25,70.3,69.96,70.24,12397.0,62.5491,62.5937,62.2909,62.5402,12397.0
2021-02-25 15:50:00,70.25,70.44,70.23,70.31,15379.0,62.5491,62.7183,62.5313,62.6026,15379.0
2021-02-26 09:30:00,70.22,70.28,69.66,69.66,2790.0,62.5224,62.5759,62.0238,62.0238,2790.0
2021-02-26 09:40:00,69.85,70.43,69.85,70.43,2939.0,62.193,62.7094,62.193,62.7094,2939.0
2021-02-26 09:50:00,70.4,70.58,70.12,70.12,900.0,62.6827,62.843,62.4334,62.4334,900.0
2021-02-26 10:00:00,70.1,70.1,69.35,69.49,3063.0,62.4156,62.4156,61.7478,61.8725,3063.0
2021-02-26 10:10:00,69.54,69.95,69.52,69.82,1700.0,61.917,62.282,61.8992,62.1663,1700.0
2021-02-26 10:20:00,69.64,69.66,68.83,68.83,2475.0,62.006,62.0238,61.2848,61.2848,2475.0
2021-02-26 10:30:00,68.91,69.4,68.78,69.4,2908.0,61.356,61.7923,61.2403,61.7923,2908.0
2021-02-26 10:40:00,69.47,69.78,69.39,69.51,3000.0,61.8546,62.1307,61.7834,61.8903,3000.0
2021-02-26 10:50:00,69.21,69.43,68.89,68.94,4834.0,61.6231,61.819,61.3382,61.3827,4834.0
2021-02-26 11:00:00,68.86,69.71,68.85,69.58,7635.0,61.3115,62.0683,61.3026,61.9526,7635.0
2021-02-26 11:10:00,69.65,69.82,69.63,69.63,1000.0,62.0149,62.1663,61.9971,61.9971,1000.0
2021-02-26 11:20:00,69.65,69.66,69.08,69.12,4400.0,62.0149,62.0238,61.5074,61.543,4400.0
2021-02-26 11:30:00,69.19,69.61,69.19,69.51,1600.0,61.6053,61.9793,61.6053,61.8903,1600.0
2021-02-26 11:40:00,69.52,69.55,69.22,69.22,3999.0,61.8992,61.9259,61.6321,61.6321,3999.0
2021-02-26 11:50:00,69.22,69.22,68.88,69.15,8213.0,61.6321,61.6321,61.3293,61.5697,8213.0
2021-02-26 12:00:00,69.14,69.7,69.14,69.67,2300.0,61.5608,62.0594,61.5608,62.0327,2300.0
2021-02-26 12:10:00,69.67,69.72,69.54,69.54,2361.0,62.0327,62.0772,61.917,61.917,2361.0
2021-02-26 12:20:00,69.59,69.75,69.51,69.59,2904.0,61.9615,62.104,61.8903,61.9615,2904.0
2021-02-26 12:30:00,69.67,69.9,69.65,69.77,1200.0,62.0327,62.2375,62.0149,62.1218,1200.0
2021-02-26 12:40:00,69.77,69.86,69.72,69.73,2428.0,62.1218,62.2019,62.0772,62.0861,2428.0
2021-02-26 12:50:00,69.65,69.82,69.64,69.69,1700.0,62.0149,62.1663,62.006,62.0505,1700.0
2021-02-26 13:00:00,69.65,69.65,69.43,69.57,1200.0,62.0149,62.0149,61.819,61.9437,1200.0
2021-02-26 13:10:00,69.62,69.62,69.54,69.57,1149.0,61.9882,61.9882,61.917,61.9437,1149.0
2021-02-26 13:20:00,69.64,69.85,69.63,69.81,2450.0,62.006,62.193,61.9971,62.1574,2450.0
2021-02-26 13:30:00,69.86,69.86,69.62,69.64,5840.0,62.2019,62.2019,61.9882,62.006,5840.0
2021-02-26 13:40:00,69.61,69.78,69.15,69.37,32936.0,61.9793,62.1307,61.5697,61.7656,32936.0
2021-02-26 13:50:00,69.4,69.5,69.24,69.48,1434.0,61.7923,61.8814,61.6499,61.8636,1434.0
2021-02-26 14:00:00,69.42,69.74,69.42,69.71,4854.0,61.8101,62.0951,61.8101,62.0683,4854.0
2021-02-26 14:10:00,69.7,69.7,69.04,69.04,2055.0,62.0594,62.0594,61.4718,61.4718,2055.0
2021-02-26 14:20:00,69.03,69.2,69.03,69.07,1430.0,61.4629,61.6142,61.4629,61.4985,1430.0
2021-02-26 14:30:00,68.97,69.14,68.97,69.08,3850.0,61.4095,61.5608,61.4095,61.5074,3850.0
2021-02-26 14:40:00,69.07,69.12,68.83,69.09,1900.0,61.4985,61.543,61.2848,61.5163,1900.0
2021-02-26 14:50:00,69.16,69.16,69.03,69.05,2500.0,61.5786,61.5786,61.4629,61.4807,2500.0
2021-02-26 15:00:00,69.09,69.36,69.07,69.36,5267.0,61.5163,61.7567,61.4985,61.7567,5267.0
2021-02-26 15:10:00,69.26,69.26,69.05,69.06,3871.0,61.6677,61.6677,61.4807,61.4896,3871.0
2021-02-26 15:20:00,69.09,69.09,68.8,68.81,2250.0,61.5163,61.5163,61.2581,61.267,2250.0
2021-02-26 15:30:00,68.82,68.82,68.4,68.4,5310.0,61.2759,61.2759,60.9019,60.9019,5310.0
2021-02-26 15:40:00,68.36,68.43,68.23,68.41,12293.0,60.8663,60.9287,60.7506,60.9108,12293.0
2021-02-26 15:50:00,68.34,68.37,67.9,67.9,18129.0,60.8485,60.8752,60.4568,60.4568,18129.0
2021-03-01 09:30:00,69.52,70.09,69.22,69.99,4107.0,61.8992,62.4067,61.6321,62.3176,4107.0
2021-03-01 09:40:00,70.04,70.04,69.21,69.52,1500.0,62.3622,62.3622,61.6231,61.8992,1500.0
2021-03-01 09:50:00,69.58,69.58,69.26,69.49,2423.0,61.9526,61.9526,61.6677,61.8725,2423.0
2021-03-01 10:00:00,69.39,69.87,69.28,69.87,3236.0,61.7834,62.2108,61.6855,62.2108,3236.0
2021-03-01 10:10:00,69.89,70.07,69.73,69.86,2144.0,62.2286,62.3889,62.0861,62.2019,2144.0
2021-03-01 10:20:00,69.82,69.97,69.73,69.85,2237.0,62.1663,62.2998,62.0861,62.193,2237.0
2021-03-01 10:30:00,69.86,70.0,69.82,70.0,3200.0,62.2019,62.3265,62.1663,62.3265,3200.0
2021-03-01 10:40:00,70.15,70.51,70.01,70.51,2222.0,62.4601,62.7806,62.3355,62.7806,2222.0
2021-03-01 10:50:00,70.46,70.66,70.46,70.61,1926.0,62.7361,62.9142,62.7361,62.8697,1926.0
2021-03-01 11:00:00,70.62,70.62,70.03,70.09,5800.0,62.8786,62.8786,62.3533,62.4067,5800.0
2021-03-01 11:10:00,70.09,70.39,70.09,70.33,800.0,62.4067,62.6738,62.4067,62.6204,800.0
2021-03-01 11:20:00,70.45,70.5,70.22,70.26,2700.0,62.7272,62.7717,62.5224,62.558,2700.0
2021-03-01 11:30:00,70.27,70.27,69.95,69.95,1400.0,62.567,62.567,62.282,62.282,1400.0
2021-03-01 11:40:00,69.98,70.13,69.82,69.88,2703.0,62.3087,62.4423,62.1663,62.2197,2703.0
2021-03-01 11:50:00,69.87,70.17,69.87,70.17,1500.0,62.2108,62.4779,62.2108,62.4779,1500.0
2021-03-01 12:00:00,70.2,70.39,70.08,70.17,3665.0,62.5046,62.6738,62.3978,62.4779,3665.0
2021-03-01 12:10:00,70.2,70.22,70.1,70.14,1800.0,62.5046,62.5224,62.4156,62.4512,1800.0
2021-03-01 12:20:00,70.11,70.11,69.93,69.99,900.0,62.4245,62.4245,62.2642,62.3176,900.0
2021-03-01 12:30:00,69.93,69.93,69.56,69.56,1959.0,62.2642,62.2642,61.9348,61.9348,1959.0
2021-03-01 12:40:00,69.52,69.57,69.42,69.57,2361.0,61.8992,61.9437,61.8101,61.9437,2361.0
2021-03-01 12:50:00,69.56,69.56,69.18,69.32,4006.0,61.9348,61.9348,61.5964,61.7211,4006.0
2021-03-01 13:00:00,69.37,69.59,69.3,69.43,2000.0,61.7656,61.9615,61.7033,61.819,2000.0
2021-03-01 13:10:00,69.48,69.48,69.02,69.02,1900.0,61.8636,61.8636,61.454,61.454,1900.0
2021-03-01 13:20:00,69.0,69.15,69.0,69.15,2938.0,61.4362,61.5697,61.4362,61.5697,2938.0
2021-03-01 13:30:00,69.16,69.23,69.03,69.09,10757.0,61.5786,61.641,61.4629,61.5163,10757.0
2021-03-01 13:40:00,69.1,69.32,69.06,69.32,1300.0,61.5252,61.7211,61.4896,61.7211,1300.0
2021-03-01 13:50:00,69.29,69.47,69.29,69.34,2390.0,61.6944,61.8546,61.6944,61.7389,2390.0
2021-03-01 14:00:00,69.32,69.54,69.32,69.42,1700.0,61.7211,61.917,61.7211,61.8101,1700.0
2021-03-01 14:10:00,69.4,69.46,69.39,69.39,1000.0,61.7923,61.8457,61.7834,61.7834,1000.0
2021-03-01 14:20:00,69.42,69.47,69.11,69.11,1000.0,61.8101,61.8546,61.5341,61.5341,1000.0
2021-03-01 14:30:00,69.33,69.43,69.32,69.43,1400.0,61.73,61.819,61.7211,61.819,1400.0
2021-03-01 14:40:00,69.52,69.59,69.34,69.37,2000.0,61.8992,61.9615,61.7389,61.7656,2000.0
2021-03-01 14:50:00,69.4,69.4,69.13,69.13,1800.0,61.7923,61.7923,61.5519,61.5519,1800.0
2021-03-01 15:00:00,69.14,69.4,69.11,69.4,1500.0,61.5608,61.7923,61.5341,61.7923,1500.0
2021-03-01 15:10:00,69.42,69.42,69.21,69.37,2500.0,61.8101,61.8101,61.6231,61.7656,2500.0
2021-03-01 15:20:00,69.39,69.39,69.09,69.1,2100.0,61.7834,61.7834,61.5163,61.5252,2100.0
2021-03-01 15:30:00,69.01,69.04,68.66,68.69,3200.0,61.4451,61.4718,61.1334,61.1602,3200.0
2021-03-01 15:40:00,68.66,68.77,68.64,68.7,5601.0,61.1334,61.2314,61.1156,61.1691,5601.0
2021-03-01 15:50:00,68.69,68.83,68.47,68.47,8656.0,61.1602,61.2848,60.9643,60.9643,8656.0
2021-03-02 09:30:00,68.59,68.77,68.45,68.51,3542.0,61.0711,61.2314,60.9465,60.9999,3542.0
2021-03-02 09:40:00,68.45,68.45,68.02,68.07,5763.0,60.9465,60.9465,60.5636,60.6081,5763.0
2021-03-02 09:50:00,68.02,68.23,67.87,67.94,1873.0,60.5636,60.7506,60.43,60.4924,1873.0
2021-03-02 10:00:00,67.75,67.82,67.47,67.72,4600.0,60.3232,60.3855,60.0739,60.2965,4600.0
2021-03-02 10:10:00,67.69,68.06,67.69,68.02,8472.0,60.2698,60.5992,60.2698,60.5636,8472.0
2021-03-02 10:20:00,68.04,68.08,67.87,67.87,5286.0,60.5814,60.617,60.43,60.43,5286.0
2021-03-02 10:30:00,67.92,68.15,67.92,68.14,1100.0,60.4746,60.6793,60.4746,60.6704,1100.0
2021-03-02 10:40:00,67.99,67.99,67.69,67.86,2707.0,60.5369,60.5369,60.2698,60.4211,2707.0
2021-03-02 10:50:00,68.05,68.05,67.91,68.03,1450.0,60.5903,60.5903,60.4657,60.5725,1450.0
2021-03-02 11:00:00,67.97,68.07,67.65,68.07,4000.0,60.5191,60.6081,60.2342,60.6081,4000.0
2021-03-02 11:10:00,68.14,68.24,68.07,68.14,1365.0,60.6704,60.7595,60.6081,60.6704,1365.0
2021-03-02 11:20:00,68.08,68.15,68.06,68.09,2664.0,60.617,60.6793,60.5992,60.6259,2664.0
2021-03-02 11:30:00,68.11,68.11,67.91,67.91,2036.0,60.6437,60.6437,60.4657,60.4657,2036.0
2021-03-02 11:40:00,67.93,67.93,67.75,67.89,7950.0,60.4835,60.4835,60.3232,60.4478,7950.0
2021-03-02 11:50:00,67.75,67.77,67.71,67.76,400.0,60.3232,60.341,60.2876,60.3321,400.0
2021-03-02 12:00:00,67.76,68.06,67.76,68.06,700.0,60.3321,60.5992,60.3321,60.5992,700.0
2021-03-02 12:10:00,68.03,68.22,68.01,68.22,1500.0,60.5725,60.7417,60.5547,60.7417,1500.0
2021-03-02 12:20:00,68.26,68.34,68.18,68.33,1000.0,60.7773,60.8485,60.7061,60.8396,1000.0
2021-03-02 12:30:00,68.19,68.26,68.11,68.11,1721.0,60.715,60.7773,60.6437,60.6437,1721.0
2021-03-02 12:40:00,68.07,68.22,68.04,68.21,2101.0,60.6081,60.7417,60.5814,60.7328,2101.0
2021-03-02 12:50:00,68.21,68.21,68.2,68.2,500.0,60.7328,60.7328,60.7239,60.7239,500.0
2021-03-02 13:00:00,68.31,68.49,68.31,68.47,1185.0,60.8218,60.9821,60.8218,60.9643,1185.0
2021-03-02 13:10:00,68.46,68.46,68.44,68.44,800.0,60.9554,60.9554,60.9376,60.9376,800.0
2021-03-02 13:20:00,68.38,68.38,68.29,68.35,2023.0,60.8841,60.8841,60.804,60.8574,2023.0
2021-03-02 13:30:00,68.36,68.51,68.36,68.51,5653.0,60.8663,60.9999,60.8663,60.9999,5653.0
2021-03-02 13:40:00,68.46,68.46,68.21,68.27,1000.0,60.9554,60.9554,60.7328,60.7862,1000.0
2021-03-02 13:50:00,68.29,68.42,68.29,68.42,1100.0,60.804,60.9198,60.804,60.9198,1100.0
2021-03-02 14:00:00,68.4,68.44,68.22,68.22,1400.0,60.9019,60.9376,60.7417,60.7417,1400.0
2021-03-02 14:10:00,68.21,68.44,68.21,68.34,1572.0,60.7328,60.9376,60.7328,60.8485,1572.0
2021-03-02 14:20:00,68.39,68.42,68.39,68.41,973.0,60.893,60.9198,60.893,60.9108,973.0
2021-03-02 14:30:00,68.44,68.7,68.39,68.66,600.0,60.9376,61.1691,60.893,61.1334,600.0
2021-03-02 14:40:00,68.66,68.68,68.56,68.65,1469.0,61.1334,61.1512,61.0444,61.1245,1469.0
2021-03-02 14:50:00,68.7,68.71,68.62,68.63,1900.0,61.1691,61.178,61.0978,61.1067,1900.0
2021-03-02 15:00:00,68.63,68.65,68.58,68.62,1600.0,61.1067,61.1245,61.0622,61.0978,1600.0
2021-03-02 15:10:00,68.65,68.7,68.49,68.49,2318.0,61.1245,61.1691,60.9821,60.9821,2318.0
2021-03-02 15:20:00,68.46,68.5,68.35,68.35,2223.0,60.9554,60.991,60.8574,60.8574,2223.0
2021-03-02 15:30:00,68.19,68.58,68.19,68.54,3706.0,60.715,61.0622,60.715,61.0266,3706.0
2021-03-02 15:40:00,68.6,68.85,68.6,68.78,6648.0,61.08,61.3026,61.08,61.2403,6648.0
2021-03-02 15:50:00,68.79,68.92,68.56,68.65,13848.0,61.2492,61.3649,61.0444,61.1245,13848.0
2021-03-03 09:30:00,68.07,68.84,68.02,68.17,3680.0,60.6081,61.2937,60.5636,60.6972,3680.0
2021-03-03 09:40:00,68.1,68.29,68.03,68.29,1300.0,60.6348,60.804,60.5725,60.804,1300.0
2021-03-03 09:50:00,68.3,68.39,68.27,68.3,800.0,60.8129,60.893,60.7862,60.8129,800.0
2021-03-03 10:00:00,68.37,68.66,68.37,68.66,1000.0,60.8752,61.1334,60.8752,61.1334,1000.0
2021-03-03 10:10:00,68.75,68.75,68.41,68.43,2447.0,61.2136,61.2136,60.9108,60.9287,2447.0
2021-03-03 10:20:00,68.53,68.53,68.34,68.42,5006.0,61.0177,61.0177,60.8485,60.9198,5006.0
2021-03-03 10:30:00,68.38,68.45,68.31,68.4,1955.0,60.8841,60.9465,60.8218,60.9019,1955.0
2021-03-03 10:40:00,68.25,68.27,68.1,68.12,800.0,60.7684,60.7862,60.6348,60.6526,800.0
2021-03-03 10:50:00,68.05,68.3,68.04,68.26,1660.0,60.5903,60.8129,60.5814,60.7773,1660.0
2021-03-03 11:00:00,68.32,68.44,68.23,68.42,1855.0,60.8307,60.9376,60.7506,60.9198,1855.0
2021-03-03 11:10:00,68.37,68.37,68.28,68.36,1200.0,60.8752,60.8752,60.7951,60.8663,1200.0
2021-03-03 11:20:00,68.39,68.47,68.3,68.3,2168.0,60.893,60.9643,60.8129,60.8129,2168.0
2021-03-03 11:30:00,68.27,68.29,68.24,68.26,700.0,60.7862,60.804,60.7595,60.7773,700.0
2021-03-03 11:40:00,68.29,68.52,68.29,68.52,1250.0,60.804,61.0088,60.804,61.0088,1250.0
2021-03-03 11:50:00,68.49,68.56,68.45,68.55,1172.0,60.9821,61.0444,60.9465,61.0355,1172.0
2021-03-03 12:00:00,68.55,68.57,68.55,68.57,200.0,61.0355,61.0533,61.0355,61.0533,200.0
2021-03-03 12:10:00,68.5,68.78,68.5,68.78,1900.0,60.991,61.2403,60.991,61.2403,1900.0
2021-03-03 12:20:00,68.76,68.83,68.69,68.78,700.0,61.2225,61.2848,61.1602,61.2403,700.0
2021-03-03 12:30:00,68.7,68.78,68.7,68.71,700.0,61.1691,61.2403,61.1691,61.178,700.0
2021-03-03 12:40:00,68.73,68.99,68.73,68.99,700.0,61.1958,61.4273,61.1958,61.4273,700.0
2021-03-03 12:50:00,69.07,69.08,68.97,69.04,900.0,61.4985,61.5074,61.4095,61.4718,900.0
2021-03-03 13:00:00,69.05,69.17,69.05,69.17,400.0,61.4807,61.5875,61.4807,61.5875,400.0
2021-03-03 13:10:00,69.16,69.39,69.16,69.39,1100.0,61.5786,61.7834,61.5786,61.7834,1100.0
2021-03-03 13:20:00,69.48,69.53,69.46,69.53,800.0,61.8636,61.9081,61.8457,61.9081,800.0
2021-03-03 13:30:00,69.52,69.52,69.52,69.52,300.0,61.8992,61.8992,61.8992,61.8992,300.0
2021-03-03 13:40:00,69.53,69.56,69.4,69.4,1100.0,61.9081,61.9348,61.7923,61.7923,1100.0
2021-03-03 13:50:00,69.38,69.4,69.34,69.34,800.0,61.7745,61.7923,61.7389,61.7389,800.0
2021-03-03 14:00:00,69.41,69.42,69.25,69.25,400.0,61.8012,61.8101,61.6588,61.6588,400.0
2021-03-03 14:10:00,69.22,69.42,69.21,69.33,900.0,61.6321,61.8101,61.6231,61.73,900.0
2021-03-03 14:20:00,69.33,69.35,69.22,69.22,800.0,61.73,61.7478,61.6321,61.6321,800.0
2021-03-03 14:30:00,69.01,69.19,69.01,69.12,1100.0,61.4451,61.6053,61.4451,61.543,1100.0
2021-03-03 14:40:00,69.05,69.17,69.01,69.13,2568.0,61.4807,61.5875,61.4451,61.5519,2568.0
2021-03-03 14:50:00,69.2,69.21,69.12,69.12,1300.0,61.6142,61.6231,61.543,61.543,1300.0
2021-03-03 15:00:00,69.09,69.1,68.97,68.97,2527.0,61.5163,61.5252,61.4095,61.4095,2527.0
2021-03-03 15:10:00,69.03,69.05,68.87,68.96,3500.0,61.4629,61.4807,61.3204,61.4006,3500.0
2021-03-03 15:20:00,68.97,68.97,68.81,68.91,2836.0,61.4095,61.4095,61.267,61.356,2836.0
2021-03-03 15:30:00,68.91,68.91,68.63,68.73,3473.0,61.356,61.356,61.1067,61.1958,3473.0
2021-03-03 15:40:00,68.72,68.95,68.72,68.91,5656.0,61.1869,61.3917,61.1869,61.356,5656.0
2021-03-03 15:50:00,68.9,69.24,68.9,69.01,13599.0,61.3471,61.6499,61.3471,61.4451,13599.0
2021-03-04 09:30:00,69.31,69.7,68.89,69.63,2900.0,61.7122,62.0594,61.3382,61.9971,2900.0
2021-03-04 09:40:00,69.88,70.13,69.84,70.06,1649.0,62.2197,62.4423,62.1841,62.38,1649.0
2021-03-04 09:50:00,69.56,69.9,69.56,69.9,1800.0,61.9348,62.2375,61.9348,62.2375,1800.0
2021-03-04 10:00:00,69.99,70.0,69.59,69.59,2957.0,62.3176,62.3265,61.9615,61.9615,2957.0
2021-03-04 10:10:00,69.57,69.93,69.5,69.87,1833.0,61.9437,62.2642,61.8814,62.2108,1833.0
2021-03-04 10:20:00,69.88,70.16,69.78,70.16,2681.0,62.2197,62.469,62.1307,62.469,2681.0
2021-03-04 10:30:00,70.19,70.31,69.92,70.07,2600.0,62.4957,62.6026,62.2553,62.3889,2600.0
2021-03-04 10:40:00,70.06,70.06,69.77,69.77,1400.0,62.38,62.38,62.1218,62.1218,1400.0
2021-03-04 10:50:00,69.86,70.13,69.59,70.13,4500.0,62.2019,62.4423,61.9615,62.4423,4500.0
2021-03-04 11:00:00,70.02,70.08,69.71,69.71,3400.0,62.3444,62.3978,62.0683,62.0683,3400.0
2021-03-04 11:10:00,69.73,69.84,69.53,69.53,3941.0,62.0861,62.1841,61.9081,61.9081,3941.0
2021-03-04 11:20:00,69.62,70.03,69.62,70.03,3344.0,61.9882,62.3533,61.9882,62.3533,3344.0
2021-03-04 11:30:00,70.08,70.24,69.87,69.95,2800.0,62.3978,62.5402,62.2108,62.282,2800.0
2021-03-04 11:40:00,69.92,70.0,69.86,69.87,2561.0,62.2553,62.3265,62.2019,62.2108,2561.0
2021-03-04 11:50:00,69.84,70.14,69.84,69.92,3536.0,62.1841,62.4512,62.1841,62.2553,3536.0
2021-03-04 12:00:00,69.96,70.09,69.93,70.04,2700.0,62.2909,62.4067,62.2642,62.3622,2700.0
2021-03-04 12:10:00,70.09,70.09,69.79,69.96,3213.0,62.4067,62.4067,62.1396,62.2909,3213.0
2021-03-04 12:20:00,69.91,69.91,69.55,69.75,3545.0,62.2464,62.2464,61.9259,62.104,3545.0
2021-03-04 12:30:00,69.76,69.76,69.47,69.61,3600.0,62.1129,62.1129,61.8546,61.9793,3600.0
2021-03-04 12:40:00,69.74,69.74,69.45,69.45,2200.0,62.0951,62.0951,61.8368,61.8368,2200.0
2021-03-04 12:50:00,69.42,69.46,68.97,68.97,4100.0,61.8101,61.8457,61.4095,61.4095,4100.0
2021-03-04 13:00:00,69.28,69.32,69.19,69.19,1600.0,61.6855,61.7211,61.6053,61.6053,1600.0
2021-03-04 13:10:00,69.15,69.22,68.88,69.21,3100.0,61.5697,61.6321,61.3293,61.6231,3100.0
2021-03-04 13:20:00,69.17,69.17,68.85,69.06,1400.0,61.5875,61.5875,61.3026,61.4896,1400.0
2021-03-04 13:30:00,69.17,69.22,68.93,69.18,1400.0,61.5875,61.6321,61.3738,61.5964,1400.0
2021-03-04 13:40:00,69.11,69.18,68.67,68.79,11232.0,61.5341,61.5964,61.1423,61.2492,11232.0
2021-03-04 13:50:00,68.8,68.85,68.49,68.61,55051.0,61.2581,61.3026,60.9821,61.0889,55051.0
2021-03-04 14:00:00,68.54,68.95,68.3,68.91,4400.0,61.0266,61.3917,60.8129,61.356,4400.0
2021-03-04 14:10:00,68.82,69.08,68.78,69.08,4248.0,61.2759,61.5074,61.2403,61.5074,4248.0
2021-03-04 14:20:00,69.12,69.47,69.1,69.26,3648.0,61.543,61.8546,61.5252,61.6677,3648.0
2021-03-04 14:30:00,69.19,69.19,68.76,68.83,3327.0,61.6053,61.6053,61.2225,61.2848,3327.0
2021-03-04 14:40:00,68.85,69.23,68.85,69.21,4726.0,61.3026,61.641,61.3026,61.6231,4726.0
2021-03-04 14:50:00,69.24,69.7,69.06,69.69,3380.0,61.6499,62.0594,61.4896,62.0505,3380.0
2021-03-04 15:00:00,69.65,69.65,69.23,69.23,3887.0,62.0149,62.0149,61.641,61.641,3887.0
2021-03-04 15:10:00,69.18,69.21,69.06,69.07,4683.0,61.5964,61.6231,61.4896,61.4985,4683.0
2021-03-04 15:20:00,69.0,69.24,68.91,69.24,2459.0,61.4362,61.6499,61.356,61.6499,2459.0
2021-03-04 15:30:00,69.24,69.81,69.24,69.76,6058.0,61.6499,62.1574,61.6499,62.1129,6058.0
2021-03-04 15:40:00,69.78,70.04,69.75,69.77,6879.0,62.1307,62.3622,62.104,62.1218,6879.0
2021-03-04 15:50:00,69.76,70.03,69.6,69.77,8780.0,62.1129,62.3533,61.9704,62.1218,8780.0
2021-03-05 09:30:00,70.16,70.59,69.95,70.4,2609.0,62.469,62.8519,62.282,62.6827,2609.0
2021-03-05 09:40:00,70.29,70.34,70.08,70.28,2000.0,62.5848,62.6293,62.3978,62.5759,2000.0
2021-03-05 09:50:00,70.09,70.14,69.66,69.72,1700.0,62.4067,62.4512,62.0238,62.0772,1700.0
2021-03-05 10:00:00,69.79,70.06,69.68,69.99,900.0,62.1396,62.38,62.0416,62.3176,900.0
2021-03-05 10:10:00,70.06,70.18,69.86,70.18,900.0,62.38,62.4868,62.2019,62.4868,900.0
2021-03-05 10:20:00,70.24,70.24,69.73,69.77,2200.0,62.5402,62.5402,62.0861,62.1218,2200.0
2021-03-05 10:30:00,69.64,69.64,69.45,69.45,1300.0,62.006,62.006,61.8368,61.8368,1300.0
2021-03-05 10:40:00,69.47,69.47,69.25,69.33,1800.0,61.8546,61.8546,61.6588,61.73,1800.0
2021-03-05 10:50:00,69.37,69.62,69.33,69.62,700.0,61.7656,61.9882,61.73,61.9882,700.0
2021-03-05 11:00:00,69.26,69.37,69.17,69.18,1000.0,61.6677,61.7656,61.5875,61.5964,1000.0
2021-03-05 11:10:00,69.33,69.33,68.97,68.97,1400.0,61.73,61.73,61.4095,61.4095,1400.0
2021-03-05 11:20:00,68.97,68.97,68.76,68.76,2979.0,61.4095,61.4095,61.2225,61.2225,2979.0
2021-03-05 11:30:00,68.67,68.81,68.61,68.81,1552.0,61.1423,61.267,61.0889,61.267,1552.0
2021-03-05 11:40:00,68.77,68.8,68.68,68.68,300.0,61.2314,61.2581,61.1512,61.1512,300.0
2021-03-05 11:50:00,68.75,69.3,68.75,69.3,1000.0,61.2136,61.7033,61.2136,61.7033,1000.0
2021-03-05 12:00:00,69.29,69.49,69.29,69.45,1200.0,61.6944,61.8725,61.6944,61.8368,1200.0
2021-03-05 12:10:00,69.38,69.46,69.37,69.46,500.0,61.7745,61.8457,61.7656,61.8457,500.0
2021-03-05 12:20:00,69.59,69.61,69.55,69.61,400.0,61.9615,61.9793,61.9259,61.9793,400.0
2021-03-05 12:30:00,69.65,69.65,69.61,69.62,400.0,62.0149,62.0149,61.9793,61.9882,400.0
2021-03-05 12:40:00,69.61,69.74,69.6,69.66,900.0,61.9793,62.0951,61.9704,62.0238,900.0
2021-03-05 12:50:00,69.61,69.86,69.61,69.76,500.0,61.9793,62.2019,61.9793,62.1129,500.0
2021-03-05 13:00:00,69.7,69.86,69.7,69.84,500.0,62.0594,62.2019,62.0594,62.1841,500.0
2021-03-05 13:10:00,69.75,69.84,69.69,69.84,400.0,62.104,62.1841,62.0505,62.1841,400.0
2021-03-05 13:20:00,69.88,69.88,69.8,69.8,400.0,62.2197,62.2197,62.1485,62.1485,400.0
2021-03-05 13:30:00,69.78,69.94,69.77,69.81,2300.0,62.1307,62.2731,62.1218,62.1574,2300.0
2021-03-05 13:40:00,69.8,69.98,69.73,69.81,9208.0,62.1485,62.3087,62.0861,62.1574,9208.0
2021-03-05 13:50:00,69.94,69.94,69.7,69.76,688.0,62.2731,62.2731,62.0594,62.1129,688.0
2021-03-05 14:00:00,69.83,69.87,69.75,69.77,1000.0,62.1752,62.2108,62.104,62.1218,1000.0
2021-03-05 14:10:00,69.63,69.78,69.62,69.62,1000.0,61.9971,62.1307,61.9882,61.9882,1000.0
2021-03-05 14:20:00,69.79,69.91,69.79,69.87,500.0,62.1396,62.2464,62.1396,62.2108,500.0
2021-03-05 14:30:00,69.82,69.97,69.82,69.97,1200.0,62.1663,62.2998,62.1663,62.2998,1200.0
2021-03-05 14:40:00,69.9,69.94,69.79,69.9,1798.0,62.2375,62.2731,62.1396,62.2375,1798.0
2021-03-05 14:50:00,69.84,70.07,69.84,70.02,1041.0,62.1841,62.3889,62.1841,62.3444,1041.0
2021-03-05 15:00:00,69.97,70.08,69.97,70.06,1100.0,62.2998,62.3978,62.2998,62.38,1100.0
2021-03-05 15:10:00,70.09,70.24,70.06,70.2,1167.0,62.4067,62.5402,62.38,62.5046,1167.0
2021-03-05 15:20:00,70.26,70.46,70.23,70.26,1689.0,62.558,62.7361,62.5313,62.558,1689.0
2021-03-05 15:30:00,70.21,70.33,70.15,70.28,4039.0,62.5135,62.6204,62.4601,62.5759,4039.0
2021-03-05 15:40:00,70.3,70.44,70.22,70.44,3827.0,62.5937,62.7183,62.5224,62.7183,3827.0
2021-03-05 15:50:00,70.52,70.62,70.17,70.27,9535.0,62.7895,62.8786,62.4779,62.567,9535.0
2021-03-08 09:30:00,71.07,71.25,70.26,71.0,4600.0,63.2793,63.4395,62.558,63.2169,4600.0
2021-03-08 09:40:00,70.91,70.91,70.03,70.03,2300.0,63.1368,63.1368,62.3533,62.3533,2300.0
2021-03-08 09:50:00,70.16,70.57,70.01,70.29,1600.0,62.469,62.8341,62.3355,62.5848,1600.0
2021-03-08 10:00:00,70.39,70.87,70.39,70.87,1000.0,62.6738,63.1012,62.6738,63.1012,1000.0
2021-03-08 10:10:00,70.96,71.19,70.82,71.17,1000.0,63.1813,63.3861,63.0567,63.3683,1000.0
2021-03-08 10:20:00,71.21,71.63,71.21,71.63,2200.0,63.4039,63.7779,63.4039,63.7779,2200.0
2021-03-08 10:30:00,71.5,71.8,71.5,71.65,1100.0,63.6621,63.9292,63.6621,63.7957,1100.0
2021-03-08 10:40:00,71.89,71.89,71.78,71.86,534.0,64.0094,64.0094,63.9114,63.9827,534.0
2021-03-08 10:50:00,72.04,72.06,71.98,72.0,800.0,64.1429,64.1607,64.0895,64.1073,800.0
2021-03-08 11:00:00,72.11,72.12,71.82,71.96,1400.0,64.2052,64.2142,63.947,64.0717,1400.0
2021-03-08 11:10:00,71.96,72.02,71.96,72.02,1000.0,64.0717,64.1251,64.0717,64.1251,1000.0
2021-03-08 11:20:00,72.1,72.14,72.08,72.1,1200.0,64.1963,64.232,64.1785,64.1963,1200.0
2021-03-08 11:30:00,71.91,71.91,71.53,71.58,1400.0,64.0272,64.0272,63.6888,63.7333,1400.0
2021-03-08 11:40:00,71.67,71.89,71.67,71.89,773.0,63.8135,64.0094,63.8135,64.0094,773.0
2021-03-08 11:50:00,71.86,71.86,71.86,71.86,287.0,63.9827,63.9827,63.9827,63.9827,287.0
2021-03-08 12:00:00,71.75,71.92,71.75,71.92,500.0,63.8847,64.0361,63.8847,64.0361,500.0
2021-03-08 12:10:00,72.11,72.31,72.11,72.14,1200.0,64.2052,64.3833,64.2052,64.232,1200.0
2021-03-08 12:20:00,72.16,72.21,72.16,72.16,600.0,64.2498,64.2943,64.2498,64.2498,600.0
2021-03-08 12:30:00,72.16,72.35,72.14,72.26,1002.0,64.2498,64.4189,64.232,64.3388,1002.0
2021-03-08 12:40:00,72.13,72.16,72.09,72.16,800.0,64.2231,64.2498,64.1874,64.2498,800.0
2021-03-08 12:50:00,72.18,72.32,72.17,72.25,1000.0,64.2676,64.3922,64.2587,64.3299,1000.0
2021-03-08 13:00:00,72.2,72.39,72.2,72.39,400.0,64.2854,64.4546,64.2854,64.4546,400.0
2021-03-08 13:10:00,72.37,72.43,72.37,72.43,200.0,64.4367,64.4902,64.4367,64.4902,200.0
2021-03-08 13:20:00,72.44,72.5,72.39,72.44,940.0,64.4991,64.5525,64.4546,64.4991,940.0
2021-03-08 13:30:00,72.48,72.48,72.42,72.42,214.0,64.5347,64.5347,64.4813,64.4813,214.0
2021-03-08 13:40:00,72.37,72.37,72.27,72.27,815.0,64.4367,64.4367,64.3477,64.3477,815.0
2021-03-08 13:50:00,72.08,72.08,72.04,72.06,900.0,64.1785,64.1785,64.1429,64.1607,900.0
2021-03-08 14:00:00,72.08,72.35,72.07,72.35,2300.0,64.1785,64.4189,64.1696,64.4189,2300.0
2021-03-08 14:10:00,72.4,72.74,72.4,72.68,1000.0,64.4635,64.7662,64.4635,64.7128,1000.0
2021-03-08 14:20:00,72.79,72.8,72.7,72.7,1298.0,64.8107,64.8196,64.7306,64.7306,1298.0
2021-03-08 14:30:00,72.8,72.87,72.73,72.73,1158.0,64.8196,64.8819,64.7573,64.7573,1158.0
2021-03-08 14:40:00,72.71,72.78,72.58,72.73,2400.0,64.7395,64.8018,64.6237,64.7573,2400.0
2021-03-08 14:50:00,72.87,73.02,72.77,73.02,2000.0,64.8819,65.0155,64.7929,65.0155,2000.0
2021-03-08 15:00:00,72.84,72.89,72.71,72.78,2011.0,64.8552,64.8997,64.7395,64.8018,2011.0
2021-03-08 15:10:00,72.76,72.94,72.7,72.86,1400.0,64.784,64.9443,64.7306,64.873,1400.0
2021-03-08 15:20:00,72.84,73.13,72.84,73.1,1700.0,64.8552,65.1134,64.8552,65.0867,1700.0
2021-03-08 15:30:00,73.09,73.28,73.09,73.1,3684.0,65.0778,65.247,65.0778,65.0867,3684.0
2021-03-08 15:40:00,73.01,73.1,72.86,72.91,5996.0,65.0066,65.0867,64.873,64.9176,5996.0
2021-03-08 15:50:00,72.97,72.97,72.27,72.27,23079.0,64.971,64.971,64.3477,64.3477,23079.0
2021-03-09 09:30:00,72.45,72.71,71.86,71.86,3900.0,64.508,64.7395,63.9827,63.9827,3900.0
2021-03-09 09:40:00,71.82,72.86,71.81,72.81,3360.0,63.947,64.873,63.9381,64.8285,3360.0
2021-03-09 09:50:00,72.83,73.18,72.65,72.69,1951.0,64.8463,65.158,64.6861,64.7217,1951.0
2021-03-09 10:00:00,72.61,72.85,72.59,72.75,1000.0,64.6504,64.8641,64.6326,64.7751,1000.0
2021-03-09 10:10:00,72.6,72.6,72.19,72.5,2210.0,64.6415,64.6415,64.2765,64.5525,2210.0
2021-03-09 10:20:00,72.67,72.67,72.45,72.51,1716.0,64.7039,64.7039,64.508,64.5614,1716.0
2021-03-09 10:30:00,72.53,73.06,72.53,72.98,1900.0,64.5792,65.0511,64.5792,64.9799,1900.0
2021-03-09 10:40:00,72.83,72.83,72.64,72.78,1300.0,64.8463,64.8463,64.6772,64.8018,1300.0
2021-03-09 10:50:00,72.77,72.77,72.41,72.6,1304.0,64.7929,64.7929,64.4724,64.6415,1304.0
2021-03-09 11:00:00,72.61,72.79,72.51,72.51,1108.0,64.6504,64.8107,64.5614,64.5614,1108.0
2021-03-09 11:10:00,72.51,72.51,72.25,72.25,1000.0,64.5614,64.5614,64.3299,64.3299,1000.0
2021-03-09 11:20:00,72.15,72.2,72.04,72.17,600.0,64.2409,64.2854,64.1429,64.2587,600.0
2021-03-09 11:30:00,72.07,72.12,71.95,72.07,1137.0,64.1696,64.2142,64.0628,64.1696,1137.0
2021-03-09 11:40:00,72.3,72.3,72.2,72.24,300.0,64.3744,64.3744,64.2854,64.321,300.0
2021-03-09 11:50:00,72.21,72.21,72.15,72.15,700.0,64.2943,64.2943,64.2409,64.2409,700.0
2021-03-09 12:00:00,72.16,72.16,72.0,72.02,606.0,64.2498,64.2498,64.1073,64.1251,606.0
2021-03-09 12:10:00,72.01,72.2,72.01,72.18,800.0,64.1162,64.2854,64.1162,64.2676,800.0
2021-03-09 12:20:00,72.17,72.23,72.17,72.23,300.0,64.2587,64.3121,64.2587,64.3121,300.0
2021-03-09 12:30:00,72.27,72.3,72.27,72.27,454.0,64.3477,64.3744,64.3477,64.3477,454.0
2021-03-09 12:40:00,72.26,72.31,72.23,72.31,400.0,64.3388,64.3833,64.3121,64.3833,400.0
2021-03-09 12:50:00,72.23,72.38,72.01,72.01,1300.0,64.3121,64.4457,64.1162,64.1162,1300.0
2021-03-09 13:00:00,72.09,72.18,72.09,72.18,700.0,64.1874,64.2676,64.1874,64.2676,700.0
2021-03-09 13:10:00,72.24,72.27,72.21,72.21,600.0,64.321,64.3477,64.2943,64.2943,600.0
2021-03-09 13:20:00,72.27,72.27,72.27,72.27,100.0,64.3477,64.3477,64.3477,64.3477,100.0
2021-03-09 13:30:00,72.51,72.55,72.51,72.55,400.0,64.5614,64.597,64.5614,64.597,400.0
2021-03-09 13:40:00,72.54,72.72,72.54,72.7,500.0,64.5881,64.7484,64.5881,64.7306,500.0
2021-03-09 13:50:00,72.79,72.79,72.79,72.79,100.0,64.8107,64.8107,64.8107,64.8107,100.0
2021-03-09 14:00:00,72.81,73.03,72.81,73.03,1291.0,64.8285,65.0244,64.8285,65.0244,1291.0
2021-03-09 14:10:00,73.01,73.01,73.01,73.01,100.0,65.0066,65.0066,65.0066,65.0066,100.0
2021-03-09 14:20:00,73.01,73.03,72.96,72.96,509.0,65.0066,65.0244,64.9621,64.9621,509.0
2021-03-09 14:30:00,73.04,73.1,72.98,73.04,1300.0,65.0333,65.0867,64.9799,65.0333,1300.0
2021-03-09 14:40:00,73.05,73.07,72.96,73.05,1898.0,65.0422,65.06,64.9621,65.0422,1898.0
2021-03-09 14:50:00,73.06,73.07,72.91,73.0,3457.0,65.0511,65.06,64.9176,64.9977,3457.0
2021-03-09 15:00:00,73.02,73.18,73.0,73.16,3872.0,65.0155,65.158,64.9977,65.1401,3872.0
2021-03-09 15:10:00,73.17,73.19,73.0,73.02,3206.0,65.1491,65.1669,64.9977,65.0155,3206.0
2021-03-09 15:20:00,73.02,73.07,72.99,73.0,3089.0,65.0155,65.06,64.9888,64.9977,3089.0
2021-03-09 15:30:00,73.01,73.01,72.84,73.01,4551.0,65.0066,65.0066,64.8552,65.0066,4551.0
2021-03-09 15:40:00,73.01,73.04,72.86,72.91,4507.0,65.0066,65.0333,64.873,64.9176,4507.0
2021-03-09 15:50:00,72.88,72.9,72.77,72.81,6958.0,64.8908,64.9086,64.7929,64.8285,6958.0
2021-03-10 09:30:00,72.52,72.91,72.51,72.7,3000.0,64.5703,64.9176,64.5614,64.7306,3000.0
2021-03-10 09:40:00,72.78,72.78,72.2,72.27,2000.0,64.8018,64.8018,64.2854,64.3477,2000.0
2021-03-10 09:50:00,72.24,72.54,71.96,72.54,1600.0,64.321,64.5881,64.0717,64.5881,1600.0
2021-03-10 10:00:00,72.66,72.77,72.1,72.16,2050.0,64.695,64.7929,64.1963,64.2498,2050.0
2021-03-10 10:10:00,72.2,72.21,71.95,71.95,1200.0,64.2854,64.2943,64.0628,64.0628,1200.0
2021-03-10 10:20:00,71.92,71.99,71.75,71.75,1900.0,64.0361,64.0984,63.8847,63.8847,1900.0
2021-03-10 10:30:00,71.92,72.04,71.89,72.02,1901.0,64.0361,64.1429,64.0094,64.1251,1901.0
2021-03-10 10:40:00,71.86,72.39,71.82,72.39,2200.0,63.9827,64.4546,63.947,64.4546,2200.0
2021-03-10 10:50:00,72.39,72.41,72.22,72.22,1500.0,64.4546,64.4724,64.3032,64.3032,1500.0
2021-03-10 11:00:00,72.25,72.47,72.25,72.34,1400.0,64.3299,64.5258,64.3299,64.41,1400.0
2021-03-10 11:10:00,72.4,72.43,72.33,72.35,1200.0,64.4635,64.4902,64.4011,64.4189,1200.0
2021-03-10 11:20:00,72.38,72.39,72.22,72.34,1600.0,64.4457,64.4546,64.3032,64.41,1600.0
2021-03-10 11:30:00,72.35,72.53,72.35,72.44,2470.0,64.4189,64.5792,64.4189,64.4991,2470.0
2021-03-10 11:40:00,72.35,72.5,72.35,72.5,900.0,64.4189,64.5525,64.4189,64.5525,900.0
2021-03-10 11:50:00,72.51,72.81,72.47,72.66,1800.0,64.5614,64.8285,64.5258,64.695,1800.0
2021-03-10 12:00:00,72.65,72.9,72.65,72.9,600.0,64.6861,64.9086,64.6861,64.9086,600.0
2021-03-10 12:10:00,73.05,73.1,73.0,73.09,1300.0,65.0422,65.0867,64.9977,65.0778,1300.0
2021-03-10 12:20:00,72.94,73.04,72.94,73.02,800.0,64.9443,65.0333,64.9443,65.0155,800.0
2021-03-10 12:30:00,73.02,73.03,72.9,72.9,500.0,65.0155,65.0244,64.9086,64.9086,500.0
2021-03-10 12:40:00,72.99,73.2,72.99,73.16,1600.0,64.9888,65.1758,64.9888,65.1401,1600.0
2021-03-10 12:50:00,73.1,73.24,72.98,72.98,1300.0,65.0867,65.2114,64.9799,64.9799,1300.0
2021-03-10 13:00:00,72.87,73.12,72.83,73.12,2848.0,64.8819,65.1045,64.8463,65.1045,2848.0
2021-03-10 13:10:00,73.21,73.26,73.08,73.18,4057.0,65.1847,65.2292,65.0689,65.158,4057.0
2021-03-10 13:20:00,73.22,73.25,73.2,73.24,5946.0,65.1936,65.2203,65.1758,65.2114,5946.0
2021-03-10 13:30:00,73.22,73.71,73.15,73.71,4537.0,65.1936,65.6299,65.1312,65.6299,4537.0
2021-03-10 13:40:00,73.73,73.73,73.54,73.66,604.0,65.6477,65.6477,65.4785,65.5853,604.0
2021-03-10 13:50:00,73.81,73.88,73.81,73.87,1000.0,65.7189,65.7812,65.7189,65.7723,1000.0
2021-03-10 14:00:00,73.87,74.0,73.87,74.0,1403.0,65.7723,65.8881,65.7723,65.8881,1403.0
2021-03-10 14:10:00,74.02,74.04,74.01,74.01,400.0,65.9059,65.9237,65.897,65.897,400.0
2021-03-10 14:20:00,74.04,74.11,74.04,74.07,700.0,65.9237,65.986,65.9237,65.9504,700.0
2021-03-10 14:30:00,74.06,74.06,74.05,74.06,400.0,65.9415,65.9415,65.9326,65.9415,400.0
2021-03-10 14:40:00,74.14,74.14,74.07,74.11,400.0,66.0127,66.0127,65.9504,65.986,400.0
2021-03-10 14:50:00,74.14,74.14,73.88,73.92,1143.0,66.0127,66.0127,65.7812,65.8168,1143.0
2021-03-10 15:00:00,73.85,74.01,73.82,73.89,2400.0,65.7545,65.897,65.7278,65.7901,2400.0
2021-03-10 15:10:00,73.92,73.96,73.86,73.93,1496.0,65.8168,65.8525,65.7634,65.8257,1496.0
2021-03-10 15:20:00,73.96,74.01,73.89,73.89,2000.0,65.8525,65.897,65.7901,65.7901,2000.0
2021-03-10 15:30:00,73.9,73.93,73.86,73.86,874.0,65.799,65.8257,65.7634,65.7634,874.0
2021-03-10 15:40:00,73.78,73.84,73.74,73.84,1710.0,65.6922,65.7456,65.6566,65.7456,1710.0
2021-03-10 15:50:00,73.83,74.12,73.83,74.0,8425.0,65.7367,65.9949,65.7367,65.8881,8425.0
2021-03-11 09:30:00,73.72,73.91,73.59,73.64,1908.0,65.6388,65.8079,65.523,65.5675,1908.0
2021-03-11 09:40:00,73.8,74.41,73.8,74.38,900.0,65.71,66.2531,65.71,66.2264,900.0
2021-03-11 09:50:00,74.48,74.68,74.46,74.49,2200.0,66.3154,66.4935,66.2976,66.3244,2200.0
2021-03-11 10:00:00,74.55,74.56,74.23,74.44,4123.0,66.3778,66.3867,66.0929,66.2798,4123.0
2021-03-11 10:10:00,74.37,74.69,74.37,74.6,2700.0,66.2175,66.5024,66.2175,66.4223,2700.0
2021-03-11 10:20:00,74.77,74.77,74.63,74.7,500.0,66.5737,66.5737,66.449,66.5113,500.0
2021-03-11 10:30:00,74.73,75.14,74.33,74.55,2100.0,66.538,66.9031,66.1819,66.3778,2100.0
2021-03-11 10:40:00,74.53,74.72,74.46,74.61,1300.0,66.36,66.5291,66.2976,66.4312,1300.0
2021-03-11 10:50:00,74.59,74.76,74.59,74.76,1100.0,66.4134,66.5648,66.4134,66.5648,1100.0
2021-03-11 11:00:00,74.75,74.92,74.75,74.84,2213.0,66.5559,66.7072,66.5559,66.636,2213.0
2021-03-11 11:10:00,75.06,75.14,75.01,75.14,1509.0,66.8319,66.9031,66.7873,66.9031,1509.0
2021-03-11 11:20:00,75.16,75.16,74.98,75.04,2000.0,66.9209,66.9209,66.7606,66.8141,2000.0
2021-03-11 11:30:00,75.07,75.18,74.96,75.16,3313.0,66.8408,66.9387,66.7428,66.9209,3313.0
2021-03-11 11:40:00,75.18,75.18,74.89,74.99,3214.0,66.9387,66.9387,66.6805,66.7695,3214.0
2021-03-11 11:50:00,74.99,75.09,74.98,75.02,1200.0,66.7695,66.8586,66.7606,66.7963,1200.0
2021-03-11 12:00:00,75.1,75.16,75.06,75.12,700.0,66.8675,66.9209,66.8319,66.8853,700.0
2021-03-11 12:10:00,75.05,75.23,75.03,75.18,5200.0,66.823,66.9832,66.8052,66.9387,5200.0
2021-03-11 12:20:00,75.16,75.16,74.97,75.06,1000.0,66.9209,66.9209,66.7517,66.8319,1000.0
2021-03-11 12:30:00,75.06,75.2,75.04,75.04,1414.0,66.8319,66.9565,66.8141,66.8141,1414.0
2021-03-11 12:40:00,74.97,74.98,74.73,74.73,1400.0,66.7517,66.7606,66.538,66.538,1400.0
2021-03-11 12:50:00,74.74,74.79,74.68,74.79,900.0,66.5469,66.5915,66.4935,66.5915,900.0
2021-03-11 13:00:00,74.83,74.9,74.78,74.85,1800.0,66.6271,66.6894,66.5826,66.6449,1800.0
2021-03-11 13:10:00,74.83,74.87,74.76,74.87,1700.0,66.6271,66.6627,66.5648,66.6627,1700.0
2021-03-11 13:20:00,74.82,74.82,74.48,74.48,1550.0,66.6182,66.6182,66.3154,66.3154,1550.0
2021-03-11 13:30:00,74.48,74.58,74.38,74.57,2013.0,66.3154,66.4045,66.2264,66.3956,2013.0
2021-03-11 13:40:00,74.58,74.6,74.4,74.56,1200.0,66.4045,66.4223,66.2442,66.3867,1200.0
2021-03-11 13:50:00,74.45,74.6,74.44,74.6,1349.0,66.2887,66.4223,66.2798,66.4223,1349.0
2021-03-11 14:00:00,74.62,74.62,74.44,74.44,1450.0,66.4401,66.4401,66.2798,66.2798,1450.0
2021-03-11 14:10:00,74.48,74.51,74.38,74.44,2250.0,66.3154,66.3422,66.2264,66.2798,2250.0
2021-03-11 14:20:00,74.41,74.42,74.31,74.31,1267.0,66.2531,66.262,66.1641,66.1641,1267.0
2021-03-11 14:30:00,74.27,74.33,74.24,74.33,1769.0,66.1285,66.1819,66.1018,66.1819,1769.0
2021-03-11 14:40:00,74.36,74.36,74.16,74.16,600.0,66.2086,66.2086,66.0305,66.0305,600.0
2021-03-11 14:50:00,74.03,74.06,73.9,73.96,1100.0,65.9148,65.9415,65.799,65.8525,1100.0
2021-03-11 15:00:00,73.75,73.75,73.47,73.55,9834.0,65.6655,65.6655,65.4162,65.4874,9834.0
2021-03-11 15:10:00,73.48,73.54,73.41,73.41,2829.0,65.4251,65.4785,65.3627,65.3627,2829.0
2021-03-11 15:20:00,73.43,73.54,73.43,73.53,1595.0,65.3806,65.4785,65.3806,65.4696,1595.0
2021-03-11 15:30:00,73.5,73.5,73.29,73.29,4634.0,65.4429,65.4429,65.2559,65.2559,4634.0
2021-03-11 15:40:00,73.25,73.32,73.15,73.25,5537.0,65.2203,65.2826,65.1312,65.2203,5537.0
2021-03-11 15:50:00,73.26,73.43,73.2,73.39,8150.0,65.2292,65.3806,65.1758,65.3449,8150.0
2021-03-12 09:30:00,74.0,74.0,73.36,73.55,2721.0,65.8881,65.8881,65.3182,65.4874,2721.0
2021-03-12 09:40:00,73.54,73.54,73.15,73.16,1800.0,65.4785,65.4785,65.1312,65.1401,1800.0
2021-03-12 09:50:00,72.94,73.4,72.91,73.24,2386.0,64.9443,65.3538,64.9176,65.2114,2386.0
2021-03-12 10:00:00,73.18,73.52,73.13,73.52,1450.0,65.158,65.4607,65.1134,65.4607,1450.0
2021-03-12 10:10:00,73.61,73.61,73.24,73.24,1200.0,65.5408,65.5408,65.2114,65.2114,1200.0
2021-03-12 10:20:00,73.25,73.37,73.22,73.37,1000.0,65.2203,65.3271,65.1936,65.3271,1000.0
2021-03-12 10:30:00,73.3,73.52,73.27,73.36,2000.0,65.2648,65.4607,65.2381,65.3182,2000.0
2021-03-12 10:40:00,73.36,73.66,73.36,73.54,1000.0,65.3182,65.5853,65.3182,65.4785,1000.0
2021-03-12 10:50:00,73.5,73.61,73.47,73.51,1800.0,65.4429,65.5408,65.4162,65.4518,1800.0
2021-03-12 11:00:00,73.49,73.81,73.44,73.72,1300.0,65.434,65.7189,65.3895,65.6388,1300.0
2021-03-12 11:10:00,73.7,73.71,73.45,73.45,700.0,65.621,65.6299,65.3984,65.3984,700.0
2021-03-12 11:20:00,73.67,73.67,73.43,73.45,2300.0,65.5942,65.5942,65.3806,65.3984,2300.0
2021-03-12 11:30:00,73.38,73.45,73.07,73.07,2599.0,65.336,65.3984,65.06,65.06,2599.0
2021-03-12 11:40:00,73.06,73.13,72.98,73.01,3200.0,65.0511,65.1134,64.9799,65.0066,3200.0
2021-03-12 11:50:00,73.02,73.06,72.86,73.06,3200.0,65.0155,65.0511,64.873,65.0511,3200.0
2021-03-12 12:00:00,72.94,72.94,72.76,72.8,2400.0,64.9443,64.9443,64.784,64.8196,2400.0
2021-03-12 12:10:00,72.8,72.92,72.77,72.92,2000.0,64.8196,64.9265,64.7929,64.9265,2000.0
2021-03-12 12:20:00,72.96,72.99,72.81,72.92,1400.0,64.9621,64.9888,64.8285,64.9265,1400.0
2021-03-12 12:30:00,73.0,73.05,72.91,73.05,2096.0,64.9977,65.0422,64.9176,65.0422,2096.0
2021-03-12 12:40:00,73.08,73.21,73.06,73.08,2757.0,65.0689,65.1847,65.0511,65.0689,2757.0
2021-03-12 12:50:00,73.04,73.05,72.93,72.93,2100.0,65.0333,65.0422,64.9354,64.9354,2100.0
2021-03-12 13:00:00,72.96,73.07,72.95,72.96,1200.0,64.9621,65.06,64.9532,64.9621,1200.0
2021-03-12 13:10:00,72.96,72.96,72.8,72.84,2100.0,64.9621,64.9621,64.8196,64.8552,2100.0
2021-03-12 13:20:00,72.89,72.97,72.82,72.97,1683.0,64.8997,64.971,64.8374,64.971,1683.0
2021-03-12 13:30:00,72.93,73.0,72.92,72.93,3340.0,64.9354,64.9977,64.9265,64.9354,3340.0
2021-03-12 13:40:00,72.92,72.99,72.89,72.99,2348.0,64.9265,64.9888,64.8997,64.9888,2348.0
2021-03-12 13:50:00,73.01,73.11,72.98,73.06,2500.0,65.0066,65.0956,64.9799,65.0511,2500.0
2021-03-12 14:00:00,73.08,73.12,73.03,73.03,1800.0,65.0689,65.1045,65.0244,65.0244,1800.0
2021-03-12 14:10:00,73.0,73.01,72.93,73.0,1300.0,64.9977,65.0066,64.9354,64.9977,1300.0
2021-03-12 14:20:00,73.03,73.09,72.99,73.09,1560.0,65.0244,65.0778,64.9888,65.0778,1560.0
2021-03-12 14:30:00,73.1,73.24,73.09,73.12,1900.0,65.0867,65.2114,65.0778,65.1045,1900.0
2021-03-12 14:40:00,72.98,73.02,72.85,73.0,1173.0,64.9799,65.0155,64.8641,64.9977,1173.0
2021-03-12 14:50:00,72.99,73.08,72.96,73.06,1100.0,64.9888,65.0689,64.9621,65.0511,1100.0
2021-03-12 15:00:00,73.04,73.08,73.03,73.07,1238.0,65.0333,65.0689,65.0244,65.06,1238.0
2021-03-12 15:10:00,73.09,73.39,73.04,73.25,4045.0,65.0778,65.3449,65.0333,65.2203,4045.0
2021-03-12 15:20:00,73.26,73.38,73.22,73.38,2608.0,65.2292,65.336,65.1936,65.336,2608.0
2021-03-12 15:30:00,73.39,73.73,73.37,73.64,3964.0,65.3449,65.6477,65.3271,65.5675,3964.0
2021-03-12 15:40:00,73.65,73.75,73.59,73.6,4000.0,65.5764,65.6655,65.523,65.5319,4000.0
2021-03-12 15:50:00,73.65,74.12,73.65,74.12,21719.0,65.5764,65.9949,65.5764,65.9949,21719.0
2021-03-15 09:30:00,74.69,75.04,74.55,74.8,2200.0,66.5024,66.8141,66.3778,66.6004,2200.0
2021-03-15 09:40:00,74.87,74.87,74.24,74.24,1300.0,66.6627,66.6627,66.1018,66.1018,1300.0
2021-03-15 09:50:00,74.15,74.15,73.66,73.83,16100.0,66.0216,66.0216,65.5853,65.7367,16100.0
2021-03-15 10:00:00,73.75,73.77,73.56,73.6,3100.0,65.6655,65.6833,65.4963,65.5319,3100.0
2021-03-15 10:10:00,73.66,73.87,73.44,73.8,3948.0,65.5853,65.7723,65.3895,65.71,3948.0
2021-03-15 10:20:00,73.85,74.13,73.85,74.13,1200.0,65.7545,66.0038,65.7545,66.0038,1200.0
2021-03-15 10:30:00,74.32,74.34,74.23,74.3,1400.0,66.173,66.1908,66.0929,66.1552,1400.0
2021-03-15 10:40:00,74.29,74.44,74.14,74.18,1703.0,66.1463,66.2798,66.0127,66.0483,1703.0
2021-03-15 10:50:00,74.3,74.33,74.13,74.33,1050.0,66.1552,66.1819,66.0038,66.1819,1050.0
2021-03-15 11:00:00,74.23,74.42,74.23,74.26,800.0,66.0929,66.262,66.0929,66.1196,800.0
2021-03-15 11:10:00,74.23,74.39,74.23,74.37,400.0,66.0929,66.2353,66.0929,66.2175,400.0
2021-03-15 11:20:00,74.23,74.3,74.23,74.26,500.0,66.0929,66.1552,66.0929,66.1196,500.0
2021-03-15 11:30:00,74.24,74.27,73.98,73.98,2200.0,66.1018,66.1285,65.8703,65.8703,2200.0
2021-03-15 11:40:00,73.98,74.14,73.89,74.02,1700.0,65.8703,66.0127,65.7901,65.9059,1700.0
2021-03-15 11:50:00,73.98,74.1,73.98,74.02,900.0,65.8703,65.9771,65.8703,65.9059,900.0
2021-03-15 12:00:00,74.16,74.16,73.99,74.1,1600.0,66.0305,66.0305,65.8792,65.9771,1600.0
2021-03-15 12:10:00,74.06,74.24,74.06,74.24,1200.0,65.9415,66.1018,65.9415,66.1018,1200.0
2021-03-15 12:20:00,74.29,74.49,74.29,74.42,900.0,66.1463,66.3244,66.1463,66.262,900.0
2021-03-15 12:30:00,74.37,74.47,74.33,74.47,900.0,66.2175,66.3065,66.1819,66.3065,900.0
2021-03-15 12:40:00,74.52,74.7,74.49,74.7,1000.0,66.3511,66.5113,66.3244,66.5113,1000.0
2021-03-15 12:50:00,74.65,74.65,74.51,74.57,1122.0,66.4668,66.4668,66.3422,66.3956,1122.0
2021-03-15 13:00:00,74.51,74.64,74.48,74.64,1500.0,66.3422,66.4579,66.3154,66.4579,1500.0
2021-03-15 13:10:00,74.67,74.83,74.67,74.83,900.0,66.4846,66.6271,66.4846,66.6271,900.0
2021-03-15 13:20:00,74.85,74.87,74.71,74.71,1310.0,66.6449,66.6627,66.5202,66.5202,1310.0
2021-03-15 13:30:00,74.73,74.73,74.57,74.61,1900.0,66.538,66.538,66.3956,66.4312,1900.0
2021-03-15 13:40:00,74.61,74.65,74.59,74.62,1500.0,66.4312,66.4668,66.4134,66.4401,1500.0
2021-03-15 13:50:00,74.64,74.78,74.64,74.68,900.0,66.4579,66.5826,66.4579,66.4935,900.0
2021-03-15 14:00:00,74.69,74.74,74.65,74.74,1100.0,66.5024,66.5469,66.4668,66.5469,1100.0
2021-03-15 14:10:00,74.65,74.69,74.49,74.49,1745.0,66.4668,66.5024,66.3244,66.3244,1745.0
2021-03-15 14:20:00,74.42,74.47,74.31,74.37,1600.0,66.262,66.3065,66.1641,66.2175,1600.0
2021-03-15 14:30:00,74.48,74.69,74.46,74.6,1600.0,66.3154,66.5024,66.2976,66.4223,1600.0
2021-03-15 14:40:00,74.62,74.65,74.4,74.46,4245.0,66.4401,66.4668,66.2442,66.2976,4245.0
2021-03-15 14:50:00,74.46,74.55,74.38,74.4,6400.0,66.2976,66.3778,66.2264,66.2442,6400.0
2021-03-15 15:00:00,74.46,74.49,74.19,74.35,2800.0,66.2976,66.3244,66.0572,66.1997,2800.0
2021-03-15 15:10:00,74.32,74.45,74.31,74.43,2367.0,66.173,66.2887,66.1641,66.2709,2367.0
2021-03-15 15:20:00,74.43,74.55,74.39,74.55,3269.0,66.2709,66.3778,66.2353,66.3778,3269.0
2021-03-15 15:30:00,74.57,74.57,74.26,74.36,7519.0,66.3956,66.3956,66.1196,66.2086,7519.0
2021-03-15 15:40:00,74.38,74.47,74.19,74.38,6384.0,66.2264,66.3065,66.0572,66.2264,6384.0
2021-03-15 15:50:00,74.51,74.58,74.41,74.55,8989.0,66.3422,66.4045,66.2531,66.3778,8989.0
2021-03-16 09:30:00,73.87,74.03,73.87,74.03,900.0,65.7723,65.9148,65.7723,65.9148,900.0
2021-03-16 09:40:00,73.92,73.92,73.71,73.71,800.0,65.8168,65.8168,65.6299,65.6299,800.0
2021-03-16 09:50:00,73.83,73.93,73.8,73.92,819.0,65.7367,65.8257,65.71,65.8168,819.0
2021-03-16 10:00:00,73.39,73.39,73.37,73.37,300.0,65.3449,65.3449,65.3271,65.3271,300.0
2021-03-16 10:10:00,73.45,73.66,73.45,73.66,800.0,65.3984,65.5853,65.3984,65.5853,800.0
2021-03-16 10:20:00,73.56,73.56,73.43,73.43,400.0,65.4963,65.4963,65.3806,65.3806,400.0
2021-03-16 10:30:00,73.28,73.41,73.28,73.35,800.0,65.247,65.3627,65.247,65.3093,800.0
2021-03-16 10:40:00,73.18,73.18,72.83,72.83,900.0,65.158,65.158,64.8463,64.8463,900.0
2021-03-16 10:50:00,72.64,72.67,72.64,72.67,300.0,64.6772,64.7039,64.6772,64.7039,300.0
2021-03-16 11:00:00,72.8,72.83,72.7,72.83,600.0,64.8196,64.8463,64.7306,64.8463,600.0
2021-03-16 11:10:00,72.69,72.69,72.4,72.49,700.0,64.7217,64.7217,64.4635,64.5436,700.0
2021-03-16 11:20:00,72.48,72.51,72.42,72.51,1458.0,64.5347,64.5614,64.4813,64.5614,1458.0
2021-03-16 11:30:00,72.66,72.67,72.52,72.67,1200.0,64.695,64.7039,64.5703,64.7039,1200.0
2021-03-16 11:40:00,72.66,72.66,72.44,72.56,1000.0,64.695,64.695,64.4991,64.6059,1000.0
2021-03-16 11:50:00,72.7,72.77,72.67,72.69,600.0,64.7306,64.7929,64.7039,64.7217,600.0
2021-03-16 12:00:00,72.7,72.74,72.62,72.74,800.0,64.7306,64.7662,64.6593,64.7662,800.0
2021-03-16 12:10:00,72.64,72.64,72.21,72.21,800.0,64.6772,64.6772,64.2943,64.2943,800.0
2021-03-16 12:20:00,72.4,72.54,72.4,72.5,300.0,64.4635,64.5881,64.4635,64.5525,300.0
2021-03-16 12:30:00,72.51,72.55,72.51,72.55,500.0,64.5614,64.597,64.5614,64.597,500.0
2021-03-16 12:40:00,72.73,72.73,72.65,72.65,200.0,64.7573,64.7573,64.6861,64.6861,200.0
2021-03-16 12:50:00,72.74,72.74,72.71,72.71,200.0,64.7662,64.7662,64.7395,64.7395,200.0
2021-03-16 13:00:00,72.7,72.7,72.63,72.66,500.0,64.7306,64.7306,64.6682,64.695,500.0
2021-03-16 13:10:00,72.58,72.59,72.46,72.46,600.0,64.6237,64.6326,64.5169,64.5169,600.0
2021-03-16 13:20:00,72.53,72.59,72.44,72.59,1000.0,64.5792,64.6326,64.4991,64.6326,1000.0
2021-03-16 13:30:00,72.58,72.58,72.46,72.46,900.0,64.6237,64.6237,64.5169,64.5169,900.0
2021-03-16 13:40:00,72.41,72.49,72.35,72.36,1300.0,64.4724,64.5436,64.4189,64.4278,1300.0
2021-03-16 13:50:00,72.4,72.42,72.35,72.38,1200.0,64.4635,64.4813,64.4189,64.4457,1200.0
2021-03-16 14:00:00,72.4,72.56,72.4,72.49,700.0,64.4635,64.6059,64.4635,64.5436,700.0
2021-03-16 14:10:00,72.46,72.58,72.45,72.58,800.0,64.5169,64.6237,64.508,64.6237,800.0
2021-03-16 14:20:00,72.48,72.58,72.42,72.54,1000.0,64.5347,64.6237,64.4813,64.5881,1000.0
2021-03-16 14:30:00,72.59,72.79,72.58,72.72,1400.0,64.6326,64.8107,64.6237,64.7484,1400.0
2021-03-16 14:40:00,72.75,72.88,72.68,72.82,1100.0,64.7751,64.8908,64.7128,64.8374,1100.0
2021-03-16 14:50:00,73.01,73.17,73.01,73.04,600.0,65.0066,65.1491,65.0066,65.0333,600.0
2021-03-16 15:00:00,72.91,73.06,72.83,72.99,1200.0,64.9176,65.0511,64.8463,64.9888,1200.0
2021-03-16 15:10:00,72.98,73.14,72.98,73.11,1600.0,64.9799,65.1223,64.9799,65.0956,1600.0
2021-03-16 15:20:00,73.07,73.08,72.93,72.93,1400.0,65.06,65.0689,64.9354,64.9354,1400.0
2021-03-16 15:30:00,72.87,73.32,72.81,73.32,2000.0,64.8819,65.2826,64.8285,65.2826,2000.0
2021-03-16 15:40:00,73.38,73.41,73.17,73.19,3032.0,65.336,65.3627,65.1491,65.1669,3032.0
2021-03-16 15:50:00,73.18,73.23,72.88,72.88,11511.0,65.158,65.2025,64.8908,64.8908,11511.0
2021-03-17 09:30:00,72.99,73.02,72.9,73.02,1200.0,64.9888,65.0155,64.9086,65.0155,1200.0
2021-03-17 09:40:00,73.18,73.18,73.17,73.17,200.0,65.158,65.158,65.1491,65.1491,200.0
2021-03-17 09:50:00,72.98,73.18,72.88,72.88,1100.0,64.9799,65.158,64.8908,64.8908,1100.0
2021-03-17 10:00:00,72.87,72.97,72.65,72.95,1708.0,64.8819,64.971,64.6861,64.9532,1708.0
2021-03-17 10:10:00,73.12,73.19,72.91,72.91,1750.0,65.1045,65.1669,64.9176,64.9176,1750.0
2021-03-17 10:20:00,72.67,72.88,72.67,72.81,1400.0,64.7039,64.8908,64.7039,64.8285,1400.0
2021-03-17 10:30:00,72.74,72.8,72.74,72.8,300.0,64.7662,64.8196,64.7662,64.8196,300.0
2021-03-17 10:40:00,72.76,72.85,72.73,72.73,700.0,64.784,64.8641,64.7573,64.7573,700.0
2021-03-17 10:50:00,72.84,72.94,72.64,72.74,1200.0,64.8552,64.9443,64.6772,64.7662,1200.0
2021-03-17 11:00:00,72.95,73.15,72.94,73.13,700.0,64.9532,65.1312,64.9443,65.1134,700.0
2021-03-17 11:10:00,73.1,73.16,73.08,73.09,1000.0,65.0867,65.1401,65.0689,65.0778,1000.0
2021-03-17 11:20:00,73.04,73.49,73.04,73.48,1300.0,65.0333,65.434,65.0333,65.4251,1300.0
2021-03-17 11:30:00,73.44,73.64,73.43,73.64,1199.0,65.3895,65.5675,65.3806,65.5675,1199.0
2021-03-17 11:40:00,73.67,73.71,73.42,73.45,1300.0,65.5942,65.6299,65.3716,65.3984,1300.0
2021-03-17 11:50:00,73.38,73.43,73.36,73.39,700.0,65.336,65.3806,65.3182,65.3449,700.0
2021-03-17 12:00:00,73.43,73.65,73.43,73.61,600.0,65.3806,65.5764,65.3806,65.5408,600.0
2021-03-17 12:10:00,73.66,73.68,73.6,73.61,1607.0,65.5853,65.6031,65.5319,65.5408,1607.0
2021-03-17 12:20:00,73.58,73.58,73.48,73.48,1075.0,65.5141,65.5141,65.4251,65.4251,1075.0
2021-03-17 12:30:00,73.48,73.5,73.35,73.48,1754.0,65.4251,65.4429,65.3093,65.4251,1754.0
2021-03-17 12:40:00,73.4,73.4,73.34,73.37,1052.0,65.3538,65.3538,65.3004,65.3271,1052.0
2021-03-17 12:50:00,73.36,73.45,73.27,73.31,1400.0,65.3182,65.3984,65.2381,65.2737,1400.0
2021-03-17 13:00:00,73.32,73.33,73.28,73.28,500.0,65.2826,65.2915,65.247,65.247,500.0
2021-03-17 13:10:00,73.29,73.29,73.22,73.22,200.0,65.2559,65.2559,65.1936,65.1936,200.0
2021-03-17 13:20:00,73.3,73.3,73.29,73.29,200.0,65.2648,65.2648,65.2559,65.2559,200.0
2021-03-17 13:30:00,73.37,73.39,73.32,73.32,500.0,65.3271,65.3449,65.2826,65.2826,500.0
2021-03-17 13:40:00,73.38,73.38,73.3,73.32,800.0,65.336,65.336,65.2648,65.2826,800.0
2021-03-17 13:50:00,73.25,73.34,73.17,73.22,2300.0,65.2203,65.3004,65.1491,65.1936,2300.0
2021-03-17 14:00:00,73.37,73.56,73.29,73.36,1300.0,65.3271,65.4963,65.2559,65.3182,1300.0
2021-03-17 14:10:00,73.67,73.67,73.53,73.63,2160.0,65.5942,65.5942,65.4696,65.5586,2160.0
2021-03-17 14:20:00,73.64,73.98,73.64,73.85,4452.0,65.5675,65.8703,65.5675,65.7545,4452.0
2021-03-17 14:30:00,73.76,74.03,73.76,74.02,1100.0,65.6744,65.9148,65.6744,65.9059,1100.0
2021-03-17 14:40:00,74.03,74.2,74.03,74.2,6176.0,65.9148,66.0661,65.9148,66.0661,6176.0
2021-03-17 14:50:00,74.1,74.12,74.05,74.07,1022.0,65.9771,65.9949,65.9326,65.9504,1022.0
2021-03-17 15:00:00,73.93,74.11,73.93,73.98,3931.0,65.8257,65.986,65.8257,65.8703,3931.0
2021-03-17 15:10:00,74.0,74.03,73.66,73.66,7272.0,65.8881,65.9148,65.5853,65.5853,7272.0
2021-03-17 15:20:00,73.52,73.52,73.4,73.4,503.0,65.4607,65.4607,65.3538,65.3538,503.0
2021-03-17 15:30:00,73.53,73.9,73.53,73.87,2100.0,65.4696,65.799,65.4696,65.7723,2100.0
2021-03-17 15:40:00,73.75,73.8,73.65,73.75,1705.0,65.6655,65.71,65.5764,65.6655,1705.0
2021-03-17 15:50:00,73.69,73.77,73.62,73.72,7705.0,65.612,65.6833,65.5497,65.6388,7705.0
2021-03-18 09:30:00,73.21,73.23,72.99,73.12,1900.0,65.1847,65.2025,64.9888,65.1045,1900.0
2021-03-18 09:40:00,73.1,73.16,72.8,72.8,1700.0,65.0867,65.1401,64.8196,64.8196,1700.0
2021-03-18 09:50:00,72.65,73.26,72.65,73.15,1267.0,64.6861,65.2292,64.6861,65.1312,1267.0
2021-03-18 10:00:00,73.03,73.1,72.97,73.1,600.0,65.0244,65.0867,64.971,65.0867,600.0
2021-03-18 10:10:00,73.09,73.09,72.81,72.81,700.0,65.0778,65.0778,64.8285,64.8285,700.0
2021-03-18 10:20:00,72.76,72.85,72.76,72.84,500.0,64.784,64.8641,64.784,64.8552,500.0
2021-03-18 10:30:00,72.65,72.91,72.64,72.89,1588.0,64.6861,64.9176,64.6772,64.8997,1588.0
2021-03-18 10:40:00,72.81,72.81,72.71,72.73,400.0,64.8285,64.8285,64.7395,64.7573,400.0
2021-03-18 10:50:00,72.71,72.71,72.57,72.62,400.0,64.7395,64.7395,64.6148,64.6593,400.0
2021-03-18 11:00:00,72.52,72.83,72.52,72.82,1022.0,64.5703,64.8463,64.5703,64.8374,1022.0
2021-03-18 11:10:00,72.76,72.83,72.76,72.8,800.0,64.784,64.8463,64.784,64.8196,800.0
2021-03-18 11:20:00,72.75,72.81,72.74,72.81,800.0,64.7751,64.8285,64.7662,64.8285,800.0
2021-03-18 11:30:00,72.82,72.97,72.82,72.9,700.0,64.8374,64.971,64.8374,64.9086,700.0
2021-03-18 11:40:00,72.65,72.65,72.42,72.42,1300.0,64.6861,64.6861,64.4813,64.4813,1300.0
2021-03-18 11:50:00,72.48,72.65,72.48,72.64,1022.0,64.5347,64.6861,64.5347,64.6772,1022.0
2021-03-18 12:00:00,72.65,72.68,72.65,72.68,300.0,64.6861,64.7128,64.6861,64.7128,300.0
2021-03-18 12:10:00,72.71,72.76,72.7,72.76,1050.0,64.7395,64.784,64.7306,64.784,1050.0
2021-03-18 12:20:00,72.8,72.8,72.72,72.74,300.0,64.8196,64.8196,64.7484,64.7662,300.0
2021-03-18 12:30:00,72.83,72.98,72.83,72.98,300.0,64.8463,64.9799,64.8463,64.9799,300.0
2021-03-18 12:40:00,72.96,72.96,72.82,72.87,500.0,64.9621,64.9621,64.8374,64.8819,500.0
2021-03-18 12:50:00,72.82,72.87,72.74,72.75,1000.0,64.8374,64.8819,64.7662,64.7751,1000.0
2021-03-18 13:00:00,72.77,72.82,72.66,72.71,1800.0,64.7929,64.8374,64.695,64.7395,1800.0
2021-03-18 13:10:00,72.66,72.74,72.66,72.74,400.0,64.695,64.7662,64.695,64.7662,400.0
2021-03-18 13:20:00,72.72,72.79,72.71,72.78,1200.0,64.7484,64.8107,64.7395,64.8018,1200.0
2021-03-18 13:30:00,72.75,72.76,72.64,72.69,1000.0,64.7751,64.784,64.6772,64.7217,1000.0
2021-03-18 13:40:00,72.8,72.8,72.79,72.79,200.0,64.8196,64.8196,64.8107,64.8107,200.0
2021-03-18 13:50:00,72.68,72.74,72.68,72.74,1018.0,64.7128,64.7662,64.7128,64.7662,1018.0
2021-03-18 14:00:00,72.53,72.58,72.43,72.58,700.0,64.5792,64.6237,64.4902,64.6237,700.0
2021-03-18 14:10:00,72.51,72.54,72.5,72.5,600.0,64.5614,64.5881,64.5525,64.5525,600.0
2021-03-18 14:20:00,72.4,72.4,72.13,72.22,1920.0,64.4635,64.4635,64.2231,64.3032,1920.0
2021-03-18 14:30:00,72.16,72.25,71.95,72.03,1100.0,64.2498,64.3299,64.0628,64.134,1100.0
2021-03-18 14:40:00,71.92,72.06,71.8,72.06,1800.0,64.0361,64.1607,63.9292,64.1607,1800.0
2021-03-18 14:50:00,72.09,72.29,72.07,72.24,1600.0,64.1874,64.3655,64.1696,64.321,1600.0
2021-03-18 15:00:00,72.25,72.25,72.01,72.01,1000.0,64.3299,64.3299,64.1162,64.1162,1000.0
2021-03-18 15:10:00,72.06,72.08,72.0,72.01,2720.0,64.1607,64.1785,64.1073,64.1162,2720.0
2021-03-18 15:20:00,71.91,71.91,71.76,71.91,1400.0,64.0272,64.0272,63.8936,64.0272,1400.0
2021-03-18 15:30:00,71.88,72.01,71.75,71.88,2902.0,64.0005,64.1162,63.8847,64.0005,2902.0
2021-03-18 15:40:00,71.75,71.75,71.51,71.62,3363.0,63.8847,63.8847,63.671,63.769,3363.0
2021-03-18 15:50:00,71.63,72.02,71.61,71.86,10790.0,63.7779,64.1251,63.7601,63.9827,10790.0
2021-03-19 09:30:00,71.82,71.89,71.39,71.39,6880.0,63.947,64.0094,63.5642,63.5642,6880.0
2021-03-19 09:40:00,71.12,71.32,70.95,71.25,6230.0,63.3238,63.5019,63.1724,63.4395,6230.0
2021-03-19 09:50:00,70.91,71.07,70.73,70.83,3100.0,63.1368,63.2793,62.9765,63.0656,3100.0
2021-03-19 10:00:00,70.94,71.05,70.77,70.92,2900.0,63.1635,63.2614,63.0121,63.1457,2900.0
2021-03-19 10:10:00,70.69,70.86,70.68,70.86,500.0,62.9409,63.0923,62.932,63.0923,500.0
2021-03-19 10:20:00,71.04,71.51,71.04,71.44,6636.0,63.2525,63.671,63.2525,63.6087,6636.0
2021-03-19 10:30:00,71.46,71.46,71.11,71.11,600.0,63.6265,63.6265,63.3149,63.3149,600.0
2021-03-19 10:40:00,71.15,71.38,71.14,71.27,1100.0,63.3505,63.5553,63.3416,63.4573,1100.0
2021-03-19 10:50:00,71.39,71.39,71.28,71.29,800.0,63.5642,63.5642,63.4662,63.4751,800.0
2021-03-19 11:00:00,71.23,71.33,71.22,71.33,1000.0,63.4217,63.5108,63.4128,63.5108,1000.0
2021-03-19 11:10:00,71.43,71.52,71.35,71.51,1000.0,63.5998,63.6799,63.5286,63.671,1000.0
2021-03-19 11:20:00,71.48,71.51,71.42,71.49,900.0,63.6443,63.671,63.5909,63.6532,900.0
2021-03-19 11:30:00,71.48,71.65,71.36,71.65,1113.0,63.6443,63.7957,63.5375,63.7957,1113.0
2021-03-19 11:40:00,71.73,71.89,71.73,71.86,600.0,63.8669,64.0094,63.8669,63.9827,600.0
2021-03-19 11:50:00,71.92,72.11,71.92,72.04,8240.0,64.0361,64.2052,64.0361,64.1429,8240.0
2021-03-19 12:00:00,72.09,72.12,71.95,72.04,2469.0,64.1874,64.2142,64.0628,64.1429,2469.0
2021-03-19 12:10:00,72.1,72.27,72.09,72.14,1570.0,64.1963,64.3477,64.1874,64.232,1570.0
2021-03-19 12:20:00,72.07,72.27,72.07,72.16,1302.0,64.1696,64.3477,64.1696,64.2498,1302.0
2021-03-19 12:30:00,72.24,72.36,72.2,72.35,1714.0,64.321,64.4278,64.2854,64.4189,1714.0
2021-03-19 12:40:00,72.37,72.37,72.31,72.32,900.0,64.4367,64.4367,64.3833,64.3922,900.0
2021-03-19 12:50:00,72.41,72.56,72.38,72.38,1399.0,64.4724,64.6059,64.4457,64.4457,1399.0
2021-03-19 13:00:00,72.4,72.4,72.0,72.14,1936.0,64.4635,64.4635,64.1073,64.232,1936.0
2021-03-19 13:10:00,72.2,72.26,72.17,72.24,2305.0,64.2854,64.3388,64.2587,64.321,2305.0
2021-03-19 13:20:00,72.22,72.22,72.15,72.15,400.0,64.3032,64.3032,64.2409,64.2409,400.0
2021-03-19 13:30:00,72.26,72.33,72.18,72.18,2942.0,64.3388,64.4011,64.2676,64.2676,2942.0
2021-03-19 13:40:00,72.19,72.33,72.13,72.33,700.0,64.2765,64.4011,64.2231,64.4011,700.0
2021-03-19 13:50:00,72.27,72.28,72.26,72.26,1200.0,64.3477,64.3566,64.3388,64.3388,1200.0
2021-03-19 14:00:00,72.28,72.34,72.23,72.27,1922.0,64.3566,64.41,64.3121,64.3477,1922.0
2021-03-19 14:10:00,72.24,72.24,72.0,72.0,600.0,64.321,64.321,64.1073,64.1073,600.0
2021-03-19 14:20:00,72.03,72.06,71.99,72.05,1298.0,64.134,64.1607,64.0984,64.1518,1298.0
2021-03-19 14:30:00,72.14,72.17,72.06,72.17,1507.0,64.232,64.2587,64.1607,64.2587,1507.0
2021-03-19 14:40:00,72.13,72.18,72.05,72.05,1900.0,64.2231,64.2676,64.1518,64.1518,1900.0
2021-03-19 14:50:00,72.05,72.05,71.93,71.97,6106.0,64.1518,64.1518,64.045,64.0806,6106.0
2021-03-19 15:00:00,71.94,71.96,71.64,71.75,5500.0,64.0539,64.0717,63.7868,63.8847,5500.0
2021-03-19 15:10:00,71.72,71.77,71.65,71.68,5403.0,63.858,63.9025,63.7957,63.8224,5403.0
2021-03-19 15:20:00,71.66,71.66,71.49,71.57,2714.0,63.8046,63.8046,63.6532,63.7244,2714.0
2021-03-19 15:30:00,71.59,71.68,71.55,71.61,4425.0,63.7423,63.8224,63.7066,63.7601,4425.0
2021-03-19 15:40:00,71.58,71.59,70.99,71.04,16731.0,63.7333,63.7423,63.208,63.2525,16731.0
2021-03-19 15:50:00,70.9,70.9,70.51,70.69,13236.0,63.1279,63.1279,62.7806,62.9409,13236.0
2021-03-22 09:30:00,70.82,71.07,70.37,70.92,1800.0,63.0567,63.2793,62.656,63.1457,1800.0
2021-03-22 09:40:00,70.96,71.41,70.94,71.4,1500.0,63.1813,63.582,63.1635,63.5731,1500.0
2021-03-22 09:50:00,71.38,71.38,70.96,71.03,600.0,63.5553,63.5553,63.1813,63.2436,600.0
2021-03-22 10:00:00,71.02,71.07,70.83,70.83,1400.0,63.2347,63.2793,63.0656,63.0656,1400.0
2021-03-22 10:10:00,70.83,70.83,70.58,70.72,1100.0,63.0656,63.0656,62.843,62.9676,1100.0
2021-03-22 10:20:00,70.63,70.84,70.63,70.77,1300.0,62.8875,63.0745,62.8875,63.0121,1300.0
2021-03-22 10:30:00,70.68,70.95,70.68,70.89,500.0,62.932,63.1724,62.932,63.119,500.0
2021-03-22 10:40:00,70.97,70.99,70.78,70.82,900.0,63.1902,63.208,63.021,63.0567,900.0
2021-03-22 10:50:00,70.87,70.97,70.84,70.92,1100.0,63.1012,63.1902,63.0745,63.1457,1100.0
2021-03-22 11:00:00,70.9,70.99,70.89,70.89,900.0,63.1279,63.208,63.119,63.119,900.0
2021-03-22 11:10:00,70.79,70.79,70.68,70.68,600.0,63.0299,63.0299,62.932,62.932,600.0
2021-03-22 11:20:00,70.53,70.53,70.5,70.5,400.0,62.7985,62.7985,62.7717,62.7717,400.0
2021-03-22 11:30:00,70.5,70.65,70.5,70.65,938.0,62.7717,62.9053,62.7717,62.9053,938.0
2021-03-22 11:40:00,70.65,70.65,70.44,70.51,1000.0,62.9053,62.9053,62.7183,62.7806,1000.0
2021-03-22 11:50:00,70.55,70.95,70.55,70.94,1400.0,62.8163,63.1724,62.8163,63.1635,1400.0
2021-03-22 12:00:00,70.95,70.95,70.84,70.84,1000.0,63.1724,63.1724,63.0745,63.0745,1000.0
2021-03-22 12:10:00,70.85,70.91,70.8,70.91,1102.0,63.0834,63.1368,63.0389,63.1368,1102.0
2021-03-22 12:20:00,70.92,70.95,70.86,70.95,813.0,63.1457,63.1724,63.0923,63.1724,813.0
2021-03-22 12:30:00,71.03,71.03,70.85,70.9,1000.0,63.2436,63.2436,63.0834,63.1279,1000.0
2021-03-22 12:40:00,70.85,70.88,70.82,70.82,700.0,63.0834,63.1101,63.0567,63.0567,700.0
2021-03-22 12:50:00,70.82,70.88,70.82,70.85,638.0,63.0567,63.1101,63.0567,63.0834,638.0
2021-03-22 13:00:00,70.9,70.99,70.9,70.9,300.0,63.1279,63.208,63.1279,63.1279,300.0
2021-03-22 13:10:00,70.78,70.96,70.78,70.96,1100.0,63.021,63.1813,63.021,63.1813,1100.0
2021-03-22 13:20:00,70.99,71.11,70.99,71.03,800.0,63.208,63.3149,63.208,63.2436,800.0
2021-03-22 13:30:00,71.05,71.08,70.96,70.97,600.0,63.2614,63.2882,63.1813,63.1902,600.0
2021-03-22 13:40:00,71.05,71.07,71.05,71.05,300.0,63.2614,63.2793,63.2614,63.2614,300.0
2021-03-22 13:50:00,71.03,71.08,71.0,71.08,800.0,63.2436,63.2882,63.2169,63.2882,800.0
2021-03-22 14:00:00,71.06,71.21,71.06,71.21,700.0,63.2704,63.4039,63.2704,63.4039,700.0
2021-03-22 14:10:00,71.13,71.13,71.12,71.12,200.0,63.3327,63.3327,63.3238,63.3238,200.0
2021-03-22 14:20:00,71.2,71.2,71.12,71.14,400.0,63.395,63.395,63.3238,63.3416,400.0
2021-03-22 14:30:00,71.24,71.25,71.16,71.25,1785.0,63.4306,63.4395,63.3594,63.4395,1785.0
2021-03-22 14:40:00,71.17,71.17,71.12,71.13,644.0,63.3683,63.3683,63.3238,63.3327,644.0
2021-03-22 14:50:00,71.16,71.19,71.12,71.18,1200.0,63.3594,63.3861,63.3238,63.3772,1200.0
2021-03-22 15:00:00,71.18,71.25,71.14,71.25,1028.0,63.3772,63.4395,63.3416,63.4395,1028.0
2021-03-22 15:10:00,71.27,71.27,71.19,71.2,1000.0,63.4573,63.4573,63.3861,63.395,1000.0
2021-03-22 15:20:00,71.19,71.21,71.16,71.17,1000.0,63.3861,63.4039,63.3594,63.3683,1000.0
2021-03-22 15:30:00,71.18,71.18,70.97,70.97,1601.0,63.3772,63.3772,63.1902,63.1902,1601.0
2021-03-22 15:40:00,70.96,71.03,70.9,71.03,1300.0,63.1813,63.2436,63.1279,63.2436,1300.0
2021-03-22 15:50:00,71.01,71.1,70.93,70.98,4727.0,63.2258,63.306,63.1546,63.1991,4727.0
2021-03-23 09:30:00,70.65,71.09,70.65,70.97,1500.0,62.9053,63.2971,62.9053,63.1902,1500.0
2021-03-23 09:40:00,70.95,71.41,70.95,71.41,900.0,63.1724,63.582,63.1724,63.582,900.0
2021-03-23 09:50:00,71.44,71.5,71.43,71.47,800.0,63.6087,63.6621,63.5998,63.6354,800.0
2021-03-23 10:00:00,71.49,71.49,71.29,71.29,600.0,63.6532,63.6532,63.4751,63.4751,600.0
2021-03-23 10:10:00,71.32,71.32,71.3,71.31,300.0,63.5019,63.5019,63.484,63.4929,300.0
2021-03-23 10:20:00,71.38,71.42,71.38,71.42,400.0,63.5553,63.5909,63.5553,63.5909,400.0
2021-03-23 10:30:00,71.33,71.56,71.33,71.45,1118.0,63.5108,63.7155,63.5108,63.6176,1118.0
2021-03-23 10:40:00,71.41,71.41,71.15,71.27,1100.0,63.582,63.582,63.3505,63.4573,1100.0
2021-03-23 10:50:00,71.17,71.25,71.1,71.12,700.0,63.3683,63.4395,63.306,63.3238,700.0
2021-03-23 11:00:00,71.13,71.22,70.82,70.88,1000.0,63.3327,63.4128,63.0567,63.1101,1000.0
2021-03-23 11:10:00,70.89,71.12,70.89,71.07,951.0,63.119,63.3238,63.119,63.2793,951.0
2021-03-23 11:20:00,71.01,71.16,71.01,71.16,400.0,63.2258,63.3594,63.2258,63.3594,400.0
2021-03-23 11:30:00,71.11,71.13,71.09,71.11,900.0,63.3149,63.3327,63.2971,63.3149,900.0
2021-03-23 11:40:00,70.95,71.06,70.95,71.03,919.0,63.1724,63.2704,63.1724,63.2436,919.0
2021-03-23 11:50:00,70.88,70.95,70.79,70.94,1551.0,63.1101,63.1724,63.0299,63.1635,1551.0
2021-03-23 12:00:00,71.03,71.03,71.0,71.03,810.0,63.2436,63.2436,63.2169,63.2436,810.0
2021-03-23 12:10:00,71.06,71.06,70.94,70.94,300.0,63.2704,63.2704,63.1635,63.1635,300.0
2021-03-23 12:20:00,70.9,71.08,70.86,71.08,1100.0,63.1279,63.2882,63.0923,63.2882,1100.0
2021-03-23 12:30:00,71.13,71.18,71.13,71.18,200.0,63.3327,63.3772,63.3327,63.3772,200.0
2021-03-23 12:40:00,71.22,71.22,71.22,71.22,100.0,63.4128,63.4128,63.4128,63.4128,100.0
2021-03-23 12:50:00,71.22,71.25,71.18,71.25,600.0,63.4128,63.4395,63.3772,63.4395,600.0
2021-03-23 13:00:00,71.23,71.31,71.19,71.31,300.0,63.4217,63.4929,63.3861,63.4929,300.0
2021-03-23 13:10:00,71.36,71.36,71.32,71.35,400.0,63.5375,63.5375,63.5019,63.5286,400.0
2021-03-23 13:20:00,71.36,71.45,71.35,71.45,605.0,63.5375,63.6176,63.5286,63.6176,605.0
2021-03-23 13:30:00,71.46,71.47,71.38,71.38,800.0,63.6265,63.6354,63.5553,63.5553,800.0
2021-03-23 13:40:00,71.36,71.37,71.28,71.3,900.0,63.5375,63.5464,63.4662,63.484,900.0
2021-03-23 13:50:00,71.35,71.35,71.33,71.34,500.0,63.5286,63.5286,63.5108,63.5197,500.0
2021-03-23 14:00:00,71.33,71.35,71.24,71.35,1809.0,63.5108,63.5286,63.4306,63.5286,1809.0
2021-03-23 14:10:00,71.28,71.28,71.15,71.18,900.0,63.4662,63.4662,63.3505,63.3772,900.0
2021-03-23 14:20:00,71.21,71.21,71.06,71.06,410.0,63.4039,63.4039,63.2704,63.2704,410.0
2021-03-23 14:30:00,71.03,71.03,71.01,71.01,212.0,63.2436,63.2436,63.2258,63.2258,212.0
2021-03-23 14:40:00,71.0,71.0,70.83,70.94,1500.0,63.2169,63.2169,63.0656,63.1635,1500.0
2021-03-23 14:50:00,70.96,70.96,70.86,70.86,200.0,63.1813,63.1813,63.0923,63.0923,200.0
2021-03-23 15:00:00,70.79,70.93,70.73,70.77,1300.0,63.0299,63.1546,62.9765,63.0121,1300.0
2021-03-23 15:10:00,70.79,70.79,70.64,70.77,2432.0,63.0299,63.0299,62.8964,63.0121,2432.0
2021-03-23 15:20:00,70.69,70.7,70.47,70.61,1200.0,62.9409,62.9498,62.745,62.8697,1200.0
2021-03-23 15:30:00,70.66,70.66,70.36,70.56,4346.0,62.9142,62.9142,62.6471,62.8252,4346.0
2021-03-23 15:40:00,70.57,70.69,70.5,70.69,2732.0,62.8341,62.9409,62.7717,62.9409,2732.0
2021-03-23 15:50:00,70.53,71.03,70.5,71.03,9905.0,62.7985,63.2436,62.7717,63.2436,9905.0
2021-03-24 09:30:00,71.23,71.5,71.03,71.1,3450.0,63.4217,63.6621,63.2436,63.306,3450.0
2021-03-24 09:40:00,71.04,71.55,71.0,71.36,2958.0,63.2525,63.7066,63.2169,63.5375,2958.0
2021-03-24 09:50:00,71.28,71.28,70.77,71.06,1700.0,63.4662,63.4662,63.0121,63.2704,1700.0
2021-03-24 10:00:00,70.98,71.11,70.98,71.05,3900.0,63.1991,63.3149,63.1991,63.2614,3900.0
2021-03-24 10:10:00,71.0,71.02,70.65,70.65,1200.0,63.2169,63.2347,62.9053,62.9053,1200.0
2021-03-24 10:20:00,70.62,70.82,70.62,70.75,1115.0,62.8786,63.0567,62.8786,62.9943,1115.0
2021-03-24 10:30:00,70.78,71.13,70.73,71.02,1100.0,63.021,63.3327,62.9765,63.2347,1100.0
2021-03-24 10:40:00,71.42,71.53,71.42,71.53,700.0,63.5909,63.6888,63.5909,63.6888,700.0
2021-03-24 10:50:00,71.62,71.76,71.62,71.76,1900.0,63.769,63.8936,63.769,63.8936,1900.0
2021-03-24 11:00:00,71.86,72.01,71.86,71.89,700.0,63.9827,64.1162,63.9827,64.0094,700.0
2021-03-24 11:10:00,71.95,71.97,71.89,71.93,1509.0,64.0628,64.0806,64.0094,64.045,1509.0
2021-03-24 11:20:00,71.96,71.97,71.72,71.85,1700.0,64.0717,64.0806,63.858,63.9738,1700.0
2021-03-24 11:30:00,71.91,72.01,71.87,71.89,2300.0,64.0272,64.1162,63.9916,64.0094,2300.0
2021-03-24 11:40:00,71.72,71.89,71.72,71.8,1721.0,63.858,64.0094,63.858,63.9292,1721.0
2021-03-24 11:50:00,71.83,72.0,71.83,71.94,4559.0,63.9559,64.1073,63.9559,64.0539,4559.0
2021-03-24 12:00:00,72.03,72.03,71.94,71.94,1817.0,64.134,64.134,64.0539,64.0539,1817.0
2021-03-24 12:10:00,71.94,72.08,71.87,72.08,1100.0,64.0539,64.1785,63.9916,64.1785,1100.0
2021-03-24 12:20:00,72.02,72.07,72.0,72.0,1000.0,64.1251,64.1696,64.1073,64.1073,1000.0
2021-03-24 12:30:00,72.12,72.16,72.12,72.16,343.0,64.2142,64.2498,64.2142,64.2498,343.0
2021-03-24 12:40:00,72.15,72.21,72.11,72.11,1446.0,64.2409,64.2943,64.2052,64.2052,1446.0
2021-03-24 12:50:00,71.96,72.09,71.96,72.07,500.0,64.0717,64.1874,64.0717,64.1696,500.0
2021-03-24 13:00:00,72.07,72.07,72.0,72.0,1000.0,64.1696,64.1696,64.1073,64.1073,1000.0
2021-03-24 13:10:00,72.04,72.05,71.95,71.97,2037.0,64.1429,64.1518,64.0628,64.0806,2037.0
2021-03-24 13:20:00,72.0,72.0,71.94,71.94,300.0,64.1073,64.1073,64.0539,64.0539,300.0
2021-03-24 13:30:00,72.01,72.1,71.99,72.1,2700.0,64.1162,64.1963,64.0984,64.1963,2700.0
2021-03-24 13:40:00,72.13,72.13,71.95,72.06,3500.0,64.2231,64.2231,64.0628,64.1607,3500.0
2021-03-24 13:50:00,72.15,72.15,72.09,72.09,400.0,64.2409,64.2409,64.1874,64.1874,400.0
2021-03-24 14:00:00,72.07,72.14,72.07,72.14,600.0,64.1696,64.232,64.1696,64.232,600.0
2021-03-24 14:10:00,72.15,72.15,72.0,72.02,854.0,64.2409,64.2409,64.1073,64.1251,854.0
2021-03-24 14:20:00,72.02,72.02,71.98,71.98,510.0,64.1251,64.1251,64.0895,64.0895,510.0
2021-03-24 14:30:00,72.0,72.01,71.91,71.96,1947.0,64.1073,64.1162,64.0272,64.0717,1947.0
2021-03-24 14:40:00,71.98,71.98,71.87,71.93,4519.0,64.0895,64.0895,63.9916,64.045,4519.0
2021-03-24 14:50:00,72.13,72.13,71.91,71.95,2353.0,64.2231,64.2231,64.0272,64.0628,2353.0
2021-03-24 15:00:00,71.88,72.07,71.86,71.96,2364.0,64.0005,64.1696,63.9827,64.0717,2364.0
2021-03-24 15:10:00,71.99,71.99,71.88,71.95,2310.0,64.0984,64.0984,64.0005,64.0628,2310.0
2021-03-24 15:20:00,71.91,71.91,71.82,71.82,1400.0,64.0272,64.0272,63.947,63.947,1400.0
2021-03-24 15:30:00,71.84,71.9,71.69,71.75,3800.0,63.9648,64.0183,63.8313,63.8847,3800.0
2021-03-24 15:40:00,71.7,71.84,71.61,71.74,4005.0,63.8402,63.9648,63.7601,63.8758,4005.0
2021-03-24 15:50:00,71.69,71.69,71.17,71.17,14721.0,63.8313,63.8313,63.3683,63.3683,14721.0
2021-03-25 09:30:00,70.66,70.66,70.25,70.25,1500.0,62.9142,62.9142,62.5491,62.5491,1500.0
2021-03-25 09:40:00,70.21,70.34,69.7,69.81,3500.0,62.5135,62.6293,62.0594,62.1574,3500.0
2021-03-25 09:50:00,69.35,69.54,69.35,69.54,300.0,61.7478,61.917,61.7478,61.917,300.0
2021-03-25 10:00:00,69.46,69.86,69.46,69.86,900.0,61.8457,62.2019,61.8457,62.2019,900.0
2021-03-25 10:10:00,69.83,69.83,69.59,69.6,900.0,62.1752,62.1752,61.9615,61.9704,900.0
2021-03-25 10:20:00,69.59,69.78,69.59,69.66,800.0,61.9615,62.1307,61.9615,62.0238,800.0
2021-03-25 10:30:00,69.96,70.0,69.96,70.0,200.0,62.2909,62.3265,62.2909,62.3265,200.0
2021-03-25 10:40:00,70.14,70.58,70.14,70.55,1414.0,62.4512,62.843,62.4512,62.8163,1414.0
2021-03-25 10:50:00,70.52,71.01,70.52,71.01,1700.0,62.7895,63.2258,62.7895,63.2258,1700.0
2021-03-25 11:00:00,71.0,71.11,70.84,71.11,1207.0,63.2169,63.3149,63.0745,63.3149,1207.0
2021-03-25 11:10:00,71.12,71.2,70.89,70.95,2307.0,63.3238,63.395,63.119,63.1724,2307.0
2021-03-25 11:20:00,71.06,71.12,70.97,71.01,1000.0,63.2704,63.3238,63.1902,63.2258,1000.0
2021-03-25 11:30:00,71.04,71.07,70.86,70.86,1000.0,63.2525,63.2793,63.0923,63.0923,1000.0
2021-03-25 11:40:00,70.8,70.9,70.8,70.9,500.0,63.0389,63.1279,63.0389,63.1279,500.0
2021-03-25 11:50:00,71.05,71.18,70.98,71.18,400.0,63.2614,63.3772,63.1991,63.3772,400.0
2021-03-25 12:00:00,71.23,71.29,71.22,71.29,700.0,63.4217,63.4751,63.4128,63.4751,700.0
2021-03-25 12:10:00,71.04,71.34,71.04,71.34,900.0,63.2525,63.5197,63.2525,63.5197,900.0
2021-03-25 12:20:00,71.29,71.32,71.21,71.21,1219.0,63.4751,63.5019,63.4039,63.4039,1219.0
2021-03-25 12:30:00,71.21,71.37,71.21,71.35,700.0,63.4039,63.5464,63.4039,63.5286,700.0
2021-03-25 12:40:00,71.38,71.58,71.38,71.56,600.0,63.5553,63.7333,63.5553,63.7155,600.0
2021-03-25 12:50:00,71.4,71.56,71.4,71.46,800.0,63.5731,63.7155,63.5731,63.6265,800.0
2021-03-25 13:00:00,71.4,71.4,71.21,71.25,2900.0,63.5731,63.5731,63.4039,63.4395,2900.0
2021-03-25 13:10:00,71.35,71.35,71.19,71.21,2133.0,63.5286,63.5286,63.3861,63.4039,2133.0
2021-03-25 13:20:00,71.09,71.13,71.06,71.06,1010.0,63.2971,63.3327,63.2704,63.2704,1010.0
2021-03-25 13:30:00,71.03,71.03,70.99,71.0,600.0,63.2436,63.2436,63.208,63.2169,600.0
2021-03-25 13:40:00,71.13,71.22,71.11,71.17,739.0,63.3327,63.4128,63.3149,63.3683,739.0
2021-03-25 13:50:00,71.14,71.14,70.95,70.95,400.0,63.3416,63.3416,63.1724,63.1724,400.0
2021-03-25 14:00:00,70.87,70.87,70.74,70.74,900.0,63.1012,63.1012,62.9854,62.9854,900.0
2021-03-25 14:10:00,70.9,70.99,70.9,70.99,500.0,63.1279,63.208,63.1279,63.208,500.0
2021-03-25 14:20:00,70.89,70.93,70.75,70.77,500.0,63.119,63.1546,62.9943,63.0121,500.0
2021-03-25 14:30:00,70.78,70.89,70.73,70.89,1714.0,63.021,63.119,62.9765,63.119,1714.0
2021-03-25 14:40:00,70.93,71.09,70.89,71.09,1407.0,63.1546,63.2971,63.119,63.2971,1407.0
2021-03-25 14:50:00,71.14,71.21,71.14,71.21,200.0,63.3416,63.4039,63.3416,63.4039,200.0
2021-03-25 15:00:00,71.16,71.18,71.14,71.14,400.0,63.3594,63.3772,63.3416,63.3416,400.0
2021-03-25 15:10:00,71.15,71.47,71.15,71.47,1523.0,63.3505,63.6354,63.3505,63.6354,1523.0
2021-03-25 15:20:00,71.51,71.55,71.49,71.55,1129.0,63.671,63.7066,63.6532,63.7066,1129.0
2021-03-25 15:30:00,71.55,71.61,71.48,71.48,2813.0,63.7066,63.7601,63.6443,63.6443,2813.0
2021-03-25 15:40:00,71.47,71.47,71.36,71.39,1700.0,63.6354,63.6354,63.5375,63.5642,1700.0
2021-03-25 15:50:00,71.39,71.56,71.1,71.19,9069.0,63.5642,63.7155,63.306,63.3861,9069.0
2021-03-26 09:30:00,71.81,71.93,71.67,71.73,1100.0,63.9381,64.045,63.8135,63.8669,1100.0
2021-03-26 09:40:00,71.92,71.92,71.57,71.68,746.0,64.0361,64.0361,63.7244,63.8224,746.0
2021-03-26 09:50:00,71.56,71.83,71.53,71.83,800.0,63.7155,63.9559,63.6888,63.9559,800.0
2021-03-26 10:00:00,72.17,72.25,72.07,72.22,1200.0,64.2587,64.3299,64.1696,64.3032,1200.0
2021-03-26 10:10:00,72.29,72.51,72.23,72.32,2747.0,64.3655,64.5614,64.3121,64.3922,2747.0
2021-03-26 10:20:00,72.33,72.58,72.33,72.39,1300.0,64.4011,64.6237,64.4011,64.4546,1300.0
2021-03-26 10:30:00,72.38,72.5,72.38,72.47,1400.0,64.4457,64.5525,64.4457,64.5258,1400.0
2021-03-26 10:40:00,72.45,72.47,72.36,72.38,400.0,64.508,64.5258,64.4278,64.4457,400.0
2021-03-26 10:50:00,72.52,72.52,72.4,72.4,600.0,64.5703,64.5703,64.4635,64.4635,600.0
2021-03-26 11:00:00,72.41,72.48,72.41,72.43,600.0,64.4724,64.5347,64.4724,64.4902,600.0
2021-03-26 11:10:00,72.07,72.07,71.92,71.92,300.0,64.1696,64.1696,64.0361,64.0361,300.0
2021-03-26 11:20:00,71.99,71.99,71.92,71.94,700.0,64.0984,64.0984,64.0361,64.0539,700.0
2021-03-26 11:30:00,72.0,72.13,72.0,72.04,500.0,64.1073,64.2231,64.1073,64.1429,500.0
2021-03-26 11:40:00,72.13,72.2,72.13,72.2,600.0,64.2231,64.2854,64.2231,64.2854,600.0
2021-03-26 11:50:00,72.28,72.29,72.22,72.24,400.0,64.3566,64.3655,64.3032,64.321,400.0
2021-03-26 12:00:00,72.3,72.37,72.26,72.32,619.0,64.3744,64.4367,64.3388,64.3922,619.0
2021-03-26 12:10:00,72.44,72.61,72.44,72.61,600.0,64.4991,64.6504,64.4991,64.6504,600.0
2021-03-26 12:20:00,72.71,72.71,72.54,72.54,1000.0,64.7395,64.7395,64.5881,64.5881,1000.0
2021-03-26 12:30:00,72.49,72.49,72.24,72.24,900.0,64.5436,64.5436,64.321,64.321,900.0
2021-03-26 12:40:00,72.47,72.47,72.37,72.37,200.0,64.5258,64.5258,64.4367,64.4367,200.0
2021-03-26 12:50:00,72.36,72.47,72.36,72.39,1200.0,64.4278,64.5258,64.4278,64.4546,1200.0
2021-03-26 13:00:00,72.39,72.61,72.39,72.56,1500.0,64.4546,64.6504,64.4546,64.6059,1500.0
2021-03-26 13:10:00,72.44,72.44,72.3,72.3,200.0,64.4991,64.4991,64.3744,64.3744,200.0
2021-03-26 13:20:00,72.17,72.48,72.17,72.47,2500.0,64.2587,64.5347,64.2587,64.5258,2500.0
2021-03-26 13:30:00,72.56,72.65,72.44,72.63,3100.0,64.6059,64.6861,64.4991,64.6682,3100.0
2021-03-26 13:40:00,72.63,72.74,72.54,72.54,2700.0,64.6682,64.7662,64.5881,64.5881,2700.0
2021-03-26 13:50:00,72.41,72.45,72.27,72.3,1600.0,64.4724,64.508,64.3477,64.3744,1600.0
2021-03-26 14:00:00,72.27,72.46,72.27,72.27,1400.0,64.3477,64.5169,64.3477,64.3477,1400.0
2021-03-26 14:10:00,72.27,72.43,72.27,72.43,500.0,64.3477,64.4902,64.3477,64.4902,500.0
2021-03-26 14:20:00,72.44,72.69,72.43,72.69,1400.0,64.4991,64.7217,64.4902,64.7217,1400.0
2021-03-26 14:30:00,72.67,72.68,72.51,72.67,1703.0,64.7039,64.7128,64.5614,64.7039,1703.0
2021-03-26 14:40:00,72.58,72.58,72.33,72.37,1300.0,64.6237,64.6237,64.4011,64.4367,1300.0
2021-03-26 14:50:00,72.43,72.59,72.43,72.59,1100.0,64.4902,64.6326,64.4902,64.6326,1100.0
2021-03-26 15:00:00,72.69,72.77,72.62,72.62,1515.0,64.7217,64.7929,64.6593,64.6593,1515.0
2021-03-26 15:10:00,72.59,72.76,72.58,72.76,1601.0,64.6326,64.784,64.6237,64.784,1601.0
2021-03-26 15:20:00,72.79,72.79,72.64,72.77,2651.0,64.8107,64.8107,64.6772,64.7929,2651.0
2021-03-26 15:30:00,72.82,73.08,72.8,73.01,3824.0,64.8374,65.0689,64.8196,65.0066,3824.0
2021-03-26 15:40:00,72.95,72.98,72.76,72.98,4757.0,64.9532,64.9799,64.784,64.9799,4757.0
2021-03-26 15:50:00,73.1,73.47,72.98,73.43,14627.0,65.0867,65.4162,64.9799,65.3806,14627.0
2021-03-29 09:30:00,72.82,72.85,72.43,72.57,1700.0,64.8374,64.8641,64.4902,64.6148,1700.0
2021-03-29 09:40:00,72.7,72.85,72.64,72.85,1700.0,64.7306,64.8641,64.6772,64.8641,1700.0
2021-03-29 09:50:00,72.82,72.86,72.43,72.53,1300.0,64.8374,64.873,64.4902,64.5792,1300.0
2021-03-29 10:00:00,72.53,72.7,72.45,72.7,400.0,64.5792,64.7306,64.508,64.7306,400.0
2021-03-29 10:10:00,72.22,72.22,71.93,71.93,300.0,64.3032,64.3032,64.045,64.045,300.0
2021-03-29 10:20:00,71.98,72.04,71.98,72.04,200.0,64.0895,64.1429,64.0895,64.1429,200.0
2021-03-29 10:30:00,71.72,71.72,71.72,71.72,100.0,63.858,63.858,63.858,63.858,100.0
2021-03-29 10:40:00,71.7,71.7,71.69,71.69,400.0,63.8402,63.8402,63.8313,63.8313,400.0
2021-03-29 10:50:00,71.78,71.78,71.64,71.64,200.0,63.9114,63.9114,63.7868,63.7868,200.0
2021-03-29 11:00:00,71.54,71.54,71.33,71.35,700.0,63.6977,63.6977,63.5108,63.5286,700.0
2021-03-29 11:10:00,71.43,71.53,71.36,71.53,700.0,63.5998,63.6888,63.5375,63.6888,700.0
2021-03-29 11:20:00,71.51,71.51,71.35,71.35,378.0,63.671,63.671,63.5286,63.5286,378.0
2021-03-29 11:30:00,71.36,71.61,71.36,71.59,847.0,63.5375,63.7601,63.5375,63.7423,847.0
2021-03-29 11:40:00,71.71,71.81,71.71,71.81,300.0,63.8491,63.9381,63.8491,63.9381,300.0
2021-03-29 11:50:00,71.75,71.99,71.75,71.99,639.0,63.8847,64.0984,63.8847,64.0984,639.0
2021-03-29 12:00:00,72.12,72.12,71.74,71.74,500.0,64.2142,64.2142,63.8758,63.8758,500.0
2021-03-29 12:10:00,71.77,71.77,71.62,71.62,1000.0,63.9025,63.9025,63.769,63.769,1000.0
2021-03-29 12:20:00,71.6,71.92,71.6,71.89,1400.0,63.7512,64.0361,63.7512,64.0094,1400.0
2021-03-29 12:30:00,72.02,72.02,72.02,72.02,100.0,64.1251,64.1251,64.1251,64.1251,100.0
2021-03-29 12:40:00,72.0,72.34,72.0,72.34,800.0,64.1073,64.41,64.1073,64.41,800.0
2021-03-29 12:50:00,72.3,72.47,72.3,72.41,1100.0,64.3744,64.5258,64.3744,64.4724,1100.0
2021-03-29 13:00:00,72.4,72.4,72.19,72.19,1700.0,64.4635,64.4635,64.2765,64.2765,1700.0
2021-03-29 13:10:00,72.16,72.16,72.07,72.07,700.0,64.2498,64.2498,64.1696,64.1696,700.0
2021-03-29 13:20:00,72.04,72.13,72.04,72.09,4872.0,64.1429,64.2231,64.1429,64.1874,4872.0
2021-03-29 13:30:00,72.04,72.31,72.04,72.2,2014.0,64.1429,64.3833,64.1429,64.2854,2014.0
2021-03-29 13:40:00,72.24,72.24,72.18,72.18,600.0,64.321,64.321,64.2676,64.2676,600.0
2021-03-29 13:50:00,72.36,72.47,72.32,72.32,516.0,64.4278,64.5258,64.3922,64.3922,516.0
2021-03-29 14:00:00,72.35,72.44,72.35,72.44,300.0,64.4189,64.4991,64.4189,64.4991,300.0
2021-03-29 14:10:00,72.3,72.3,72.14,72.14,700.0,64.3744,64.3744,64.232,64.232,700.0
2021-03-29 14:20:00,72.13,72.17,72.13,72.15,1457.0,64.2231,64.2587,64.2231,64.2409,1457.0
2021-03-29 14:30:00,72.15,72.15,72.0,72.11,1000.0,64.2409,64.2409,64.1073,64.2052,1000.0
2021-03-29 14:40:00,72.14,72.21,72.08,72.17,3145.0,64.232,64.2943,64.1785,64.2587,3145.0
2021-03-29 14:50:00,72.08,72.2,72.04,72.15,1800.0,64.1785,64.2854,64.1429,64.2409,1800.0
2021-03-29 15:00:00,72.17,72.34,72.17,72.28,5245.0,64.2587,64.41,64.2587,64.3566,5245.0
2021-03-29 15:10:00,72.26,72.31,72.22,72.27,5713.0,64.3388,64.3833,64.3032,64.3477,5713.0
2021-03-29 15:20:00,72.28,72.3,72.23,72.26,3953.0,64.3566,64.3744,64.3121,64.3388,3953.0
2021-03-29 15:30:00,72.29,72.3,72.07,72.15,3552.0,64.3655,64.3744,64.1696,64.2409,3552.0
2021-03-29 15:40:00,72.13,72.13,71.78,71.78,4253.0,64.2231,64.2231,63.9114,63.9114,4253.0
2021-03-29 15:50:00,71.75,71.83,71.63,71.68,6929.0,63.8847,63.9559,63.7779,63.8224,6929.0
2021-03-30 09:30:00,72.06,72.97,72.06,72.96,2828.0,64.1607,64.971,64.1607,64.9621,2828.0
2021-03-30 09:40:00,73.06,73.14,72.82,72.82,1300.0,65.0511,65.1223,64.8374,64.8374,1300.0
2021-03-30 09:50:00,72.66,73.07,72.66,72.99,700.0,64.695,65.06,64.695,64.9888,700.0
2021-03-30 10:00:00,73.07,73.07,72.95,72.96,900.0,65.06,65.06,64.9532,64.9621,900.0
2021-03-30 10:10:00,73.02,73.02,72.89,72.89,200.0,65.0155,65.0155,64.8997,64.8997,200.0
2021-03-30 10:20:00,73.02,73.22,73.02,73.22,600.0,65.0155,65.1936,65.0155,65.1936,600.0
2021-03-30 10:30:00,73.24,73.25,73.17,73.21,800.0,65.2114,65.2203,65.1491,65.1847,800.0
2021-03-30 10:40:00,73.22,73.44,73.22,73.33,796.0,65.1936,65.3895,65.1936,65.2915,796.0
2021-03-30 10:50:00,73.27,73.32,73.12,73.16,1302.0,65.2381,65.2826,65.1045,65.1401,1302.0
2021-03-30 11:00:00,73.1,73.46,73.09,73.46,3570.0,65.0867,65.4073,65.0778,65.4073,3570.0
2021-03-30 11:10:00,73.43,73.43,73.19,73.28,1250.0,65.3806,65.3806,65.1669,65.247,1250.0
2021-03-30 11:20:00,73.32,73.42,73.3,73.39,2199.0,65.2826,65.3716,65.2648,65.3449,2199.0
2021-03-30 11:30:00,73.27,73.47,73.27,73.35,900.0,65.2381,65.4162,65.2381,65.3093,900.0
2021-03-30 11:40:00,73.39,73.51,73.39,73.51,400.0,65.3449,65.4518,65.3449,65.4518,400.0
2021-03-30 11:50:00,73.55,73.57,73.5,73.56,2241.0,65.4874,65.5052,65.4429,65.4963,2241.0
2021-03-30 12:00:00,73.58,73.8,73.56,73.8,800.0,65.5141,65.71,65.4963,65.71,800.0
2021-03-30 12:10:00,73.79,73.79,73.7,73.72,1286.0,65.7011,65.7011,65.621,65.6388,1286.0
2021-03-30 12:20:00,73.74,74.02,73.72,73.85,1400.0,65.6566,65.9059,65.6388,65.7545,1400.0
2021-03-30 12:30:00,73.72,73.79,73.57,73.57,6783.0,65.6388,65.7011,65.5052,65.5052,6783.0
2021-03-30 12:40:00,73.58,73.62,73.5,73.55,2482.0,65.5141,65.5497,65.4429,65.4874,2482.0
2021-03-30 12:50:00,73.49,73.53,73.42,73.5,1400.0,65.434,65.4696,65.3716,65.4429,1400.0
2021-03-30 13:00:00,73.43,73.47,73.33,73.36,2000.0,65.3806,65.4162,65.2915,65.3182,2000.0
2021-03-30 13:10:00,73.35,73.4,73.26,73.4,600.0,65.3093,65.3538,65.2292,65.3538,600.0
2021-03-30 13:20:00,73.38,73.38,73.38,73.38,100.0,65.336,65.336,65.336,65.336,100.0
2021-03-30 13:30:00,73.16,73.19,73.1,73.1,400.0,65.1401,65.1669,65.0867,65.0867,400.0
2021-03-30 13:40:00,73.18,73.27,73.1,73.1,600.0,65.158,65.2381,65.0867,65.0867,600.0
2021-03-30 13:50:00,73.19,73.21,73.19,73.21,500.0,65.1669,65.1847,65.1669,65.1847,500.0
2021-03-30 14:00:00,73.09,73.11,73.02,73.02,400.0,65.0778,65.0956,65.0155,65.0155,400.0
2021-03-30 14:10:00,73.0,73.02,72.93,72.97,971.0,64.9977,65.0155,64.9354,64.971,971.0
2021-03-30 14:20:00,73.05,73.21,73.03,73.21,700.0,65.0422,65.1847,65.0244,65.1847,700.0
2021-03-30 14:30:00,73.15,73.15,72.72,72.72,1400.0,65.1312,65.1312,64.7484,64.7484,1400.0
2021-03-30 14:40:00,72.61,72.95,72.61,72.95,700.0,64.6504,64.9532,64.6504,64.9532,700.0
2021-03-30 14:50:00,72.91,73.03,72.91,73.03,700.0,64.9176,65.0244,64.9176,65.0244,700.0
2021-03-30 15:00:00,73.06,73.19,73.01,73.16,827.0,65.0511,65.1669,65.0066,65.1401,827.0
2021-03-30 15:10:00,73.16,73.16,72.97,72.97,1000.0,65.1401,65.1401,64.971,64.971,1000.0
2021-03-30 15:20:00,73.1,73.1,72.94,72.94,1100.0,65.0867,65.0867,64.9443,64.9443,1100.0
2021-03-30 15:30:00,72.91,72.91,72.67,72.7,2032.0,64.9176,64.9176,64.7039,64.7306,2032.0
2021-03-30 15:40:00,72.72,72.87,72.72,72.8,2872.0,64.7484,64.8819,64.7484,64.8196,2872.0
2021-03-30 15:50:00,72.77,72.94,72.75,72.82,8723.0,64.7929,64.9443,64.7751,64.8374,8723.0
2021-03-31 09:30:00,72.3,72.61,72.17,72.5,1624.0,64.3744,64.6504,64.2587,64.5525,1624.0
2021-03-31 09:40:00,72.63,72.7,72.16,72.21,1200.0,64.6682,64.7306,64.2498,64.2943,1200.0
2021-03-31 09:50:00,72.21,72.41,72.21,72.32,1762.0,64.2943,64.4724,64.2943,64.3922,1762.0
2021-03-31 10:00:00,72.37,72.55,72.22,72.22,800.0,64.4367,64.597,64.3032,64.3032,800.0
2021-03-31 10:10:00,72.08,72.11,72.0,72.0,300.0,64.1785,64.2052,64.1073,64.1073,300.0
2021-03-31 10:20:00,71.91,71.95,71.89,71.95,451.0,64.0272,64.0628,64.0094,64.0628,451.0
2021-03-31 10:30:00,71.57,71.6,71.51,71.51,600.0,63.7244,63.7512,63.671,63.671,600.0
2021-03-31 10:40:00,71.66,71.9,71.66,71.9,2143.0,63.8046,64.0183,63.8046,64.0183,2143.0
2021-03-31 10:50:00,71.93,72.02,71.84,72.02,1000.0,64.045,64.1251,63.9648,64.1251,1000.0
2021-03-31 11:00:00,71.85,71.85,71.62,71.74,1300.0,63.9738,63.9738,63.769,63.8758,1300.0
2021-03-31 11:10:00,71.78,72.07,71.78,72.07,2529.0,63.9114,64.1696,63.9114,64.1696,2529.0
2021-03-31 11:20:00,72.07,72.15,71.87,71.87,1417.0,64.1696,64.2409,63.9916,63.9916,1417.0
2021-03-31 11:30:00,71.8,71.8,71.59,71.75,1005.0,63.9292,63.9292,63.7423,63.8847,1005.0
2021-03-31 11:40:00,71.75,71.98,71.75,71.96,2488.0,63.8847,64.0895,63.8847,64.0717,2488.0
2021-03-31 11:50:00,72.0,72.07,71.96,71.96,1906.0,64.1073,64.1696,64.0717,64.0717,1906.0
2021-03-31 12:00:00,71.94,71.96,71.91,71.95,1800.0,64.0539,64.0717,64.0272,64.0628,1800.0
2021-03-31 12:10:00,72.0,72.01,71.89,71.91,2093.0,64.1073,64.1162,64.0094,64.0272,2093.0
2021-03-31 12:20:00,71.93,72.09,71.93,72.07,3790.0,64.045,64.1874,64.045,64.1696,3790.0
2021-03-31 12:30:00,72.21,72.25,72.15,72.2,2808.0,64.2943,64.3299,64.2409,64.2854,2808.0
2021-03-31 12:40:00,72.2,72.2,72.08,72.13,5339.0,64.2854,64.2854,64.1785,64.2231,5339.0
2021-03-31 12:50:00,72.11,72.19,72.04,72.11,6306.0,64.2052,64.2765,64.1429,64.2052,6306.0
2021-03-31 13:00:00,72.19,72.21,72.12,72.13,8306.0,64.2765,64.2943,64.2142,64.2231,8306.0
2021-03-31 13:10:00,72.14,72.22,72.09,72.14,9038.0,64.232,64.3032,64.1874,64.232,9038.0
2021-03-31 13:20:00,72.13,72.19,72.09,72.19,5108.0,64.2231,64.2765,64.1874,64.2765,5108.0
2021-03-31 13:30:00,72.18,72.49,72.16,72.44,6586.0,64.2676,64.5436,64.2498,64.4991,6586.0
2021-03-31 13:40:00,72.56,72.66,72.51,72.62,4821.0,64.6059,64.695,64.5614,64.6593,4821.0
2021-03-31 13:50:00,72.66,72.67,72.64,72.66,1835.0,64.695,64.7039,64.6772,64.695,1835.0
2021-03-31 14:00:00,72.65,72.68,72.56,72.61,4220.0,64.6861,64.7128,64.6059,64.6504,4220.0
2021-03-31 14:10:00,72.57,72.7,72.45,72.68,2014.0,64.6148,64.7306,64.508,64.7128,2014.0
2021-03-31 14:20:00,72.64,72.69,72.49,72.51,800.0,64.6772,64.7217,64.5436,64.5614,800.0
2021-03-31 14:30:00,72.5,72.76,72.5,72.66,1800.0,64.5525,64.784,64.5525,64.695,1800.0
2021-03-31 14:40:00,72.54,72.67,72.5,72.5,1000.0,64.5881,64.7039,64.5525,64.5525,1000.0
2021-03-31 14:50:00,72.52,72.52,72.41,72.41,1300.0,64.5703,64.5703,64.4724,64.4724,1300.0
2021-03-31 15:00:00,72.33,72.33,72.22,72.26,800.0,64.4011,64.4011,64.3032,64.3388,800.0
2021-03-31 15:10:00,72.26,72.41,72.24,72.24,2000.0,64.3388,64.4724,64.321,64.321,2000.0
2021-03-31 15:20:00,72.26,72.28,72.2,72.23,2905.0,64.3388,64.3566,64.2854,64.3121,2905.0
2021-03-31 15:30:00,72.22,72.22,71.74,71.79,4408.0,64.3032,64.3032,63.8758,63.9203,4408.0
2021-03-31 15:40:00,71.76,71.86,71.68,71.86,5813.0,63.8936,63.9827,63.8224,63.9827,5813.0
2021-03-31 15:50:00,71.88,71.95,71.58,71.59,26819.0,64.0005,64.0628,63.7333,63.7423,26819.0
2021-04-01 09:30:00,71.71,71.83,71.56,71.78,3034.0,63.8491,63.9559,63.7155,63.9114,3034.0
2021-04-01 09:40:00,71.75,71.84,71.34,71.62,1200.0,63.8847,63.9648,63.5197,63.769,1200.0
2021-04-01 09:50:00,71.75,71.86,71.71,71.86,3300.0,63.8847,63.9827,63.8491,63.9827,3300.0
2021-04-01 10:00:00,71.92,72.13,71.87,72.13,1000.0,64.0361,64.2231,63.9916,64.2231,1000.0
2021-04-01 10:10:00,72.18,72.32,72.04,72.04,1824.0,64.2676,64.3922,64.1429,64.1429,1824.0
2021-04-01 10:20:00,72.13,72.17,72.09,72.16,400.0,64.2231,64.2587,64.1874,64.2498,400.0
2021-04-01 10:30:00,72.19,72.29,72.15,72.27,500.0,64.2765,64.3655,64.2409,64.3477,500.0
2021-04-01 10:40:00,72.31,72.58,72.31,72.58,2800.0,64.3833,64.6237,64.3833,64.6237,2800.0
2021-04-01 10:50:00,72.53,72.53,72.53,72.53,100.0,64.5792,64.5792,64.5792,64.5792,100.0
2021-04-01 11:00:00,71.97,71.98,71.97,71.98,200.0,64.0806,64.0895,64.0806,64.0895,200.0
2021-04-01 11:10:00,72.22,72.35,72.22,72.32,407.0,64.3032,64.4189,64.3032,64.3922,407.0
2021-04-01 11:20:00,72.33,72.33,72.0,72.0,700.0,64.4011,64.4011,64.1073,64.1073,700.0
2021-04-01 11:30:00,72.03,72.18,72.03,72.16,1403.0,64.134,64.2676,64.134,64.2498,1403.0
2021-04-01 11:40:00,72.15,72.17,72.0,72.0,900.0,64.2409,64.2587,64.1073,64.1073,900.0
2021-04-01 11:50:00,71.99,72.02,71.96,72.0,1001.0,64.0984,64.1251,64.0717,64.1073,1001.0
2021-04-01 12:00:00,71.98,71.98,71.89,71.91,1766.0,64.0895,64.0895,64.0094,64.0272,1766.0
2021-04-01 12:10:00,71.85,71.85,71.84,71.85,955.0,63.9738,63.9738,63.9648,63.9738,955.0
2021-04-01 12:20:00,71.85,71.85,71.69,71.69,904.0,63.9738,63.9738,63.8313,63.8313,904.0
2021-04-01 12:30:00,71.68,71.79,71.66,71.79,1801.0,63.8224,63.9203,63.8046,63.9203,1801.0
2021-04-01 12:40:00,71.69,71.76,71.69,71.69,3400.0,63.8313,63.8936,63.8313,63.8313,3400.0
2021-04-01 12:50:00,71.73,71.85,71.73,71.85,2334.0,63.8669,63.9738,63.8669,63.9738,2334.0
2021-04-01 13:00:00,71.63,71.65,71.6,71.63,500.0,63.7779,63.7957,63.7512,63.7779,500.0
2021-04-01 13:10:00,71.64,71.64,71.59,71.59,700.0,63.7868,63.7868,63.7423,63.7423,700.0
2021-04-01 13:20:00,71.61,71.8,71.59,71.8,5218.0,63.7601,63.9292,63.7423,63.9292,5218.0
2021-04-01 13:30:00,71.68,71.78,71.68,71.78,1300.0,63.8224,63.9114,63.8224,63.9114,1300.0
2021-04-01 13:40:00,71.72,71.78,71.68,71.72,1200.0,63.858,63.9114,63.8224,63.858,1200.0
2021-04-01 13:50:00,71.74,71.93,71.72,71.93,900.0,63.8758,64.045,63.858,64.045,900.0
2021-04-01 14:00:00,71.89,71.93,71.84,71.89,1203.0,64.0094,64.045,63.9648,64.0094,1203.0
2021-04-01 14:10:00,72.05,72.26,72.05,72.26,400.0,64.1518,64.3388,64.1518,64.3388,400.0
2021-04-01 14:20:00,72.26,72.39,72.26,72.28,900.0,64.3388,64.4546,64.3388,64.3566,900.0
2021-04-01 14:30:00,72.18,72.18,72.15,72.15,400.0,64.2676,64.2676,64.2409,64.2409,400.0
2021-04-01 14:40:00,72.13,72.13,72.13,72.13,200.0,64.2231,64.2231,64.2231,64.2231,200.0
2021-04-01 14:50:00,72.21,72.36,72.18,72.36,1014.0,64.2943,64.4278,64.2676,64.4278,1014.0
2021-04-01 15:00:00,72.37,72.44,72.37,72.37,1100.0,64.4367,64.4991,64.4367,64.4367,1100.0
2021-04-01 15:10:00,72.33,72.55,72.33,72.51,841.0,64.4011,64.597,64.4011,64.5614,841.0
2021-04-01 15:20:00,72.46,72.48,72.36,72.36,700.0,64.5169,64.5347,64.4278,64.4278,700.0
2021-04-01 15:30:00,72.33,72.54,72.31,72.51,1400.0,64.4011,64.5881,64.3833,64.5614,1400.0
2021-04-01 15:40:00,72.53,72.84,72.52,72.82,4639.0,64.5792,64.8552,64.5703,64.8374,4639.0
2021-04-01 15:50:00,72.81,73.35,72.81,73.3,14793.0,64.8285,65.3093,64.8285,65.2648,14793.0
2021-04-05 09:30:00,73.7,73.7,73.48,73.48,600.0,65.621,65.621,65.4251,65.4251,600.0
2021-04-05 09:40:00,73.4,73.54,73.4,73.45,700.0,65.3538,65.4785,65.3538,65.3984,700.0
2021-04-05 09:50:00,73.35,73.36,73.13,73.26,1581.0,65.3093,65.3182,65.1134,65.2292,1581.0
2021-04-05 10:00:00,73.06,73.06,72.91,72.96,807.0,65.0511,65.0511,64.9176,64.9621,807.0
2021-04-05 10:10:00,73.01,73.3,72.98,73.21,700.0,65.0066,65.2648,64.9799,65.1847,700.0
2021-04-05 10:20:00,73.13,73.36,73.1,73.34,2921.0,65.1134,65.3182,65.0867,65.3004,2921.0
2021-04-05 10:30:00,73.31,73.31,73.16,73.16,1000.0,65.2737,65.2737,65.1401,65.1401,1000.0
2021-04-05 10:40:00,73.29,73.29,73.14,73.24,1200.0,65.2559,65.2559,65.1223,65.2114,1200.0
2021-04-05 10:50:00,73.32,73.57,73.31,73.57,1200.0,65.2826,65.5052,65.2737,65.5052,1200.0
2021-04-05 11:00:00,73.35,73.45,73.34,73.38,700.0,65.3093,65.3984,65.3004,65.336,700.0
2021-04-05 11:10:00,73.29,73.29,73.11,73.15,816.0,65.2559,65.2559,65.0956,65.1312,816.0
2021-04-05 11:20:00,73.27,73.35,73.27,73.31,800.0,65.2381,65.3093,65.2381,65.2737,800.0
2021-04-05 11:30:00,73.27,73.27,73.11,73.11,400.0,65.2381,65.2381,65.0956,65.0956,400.0
2021-04-05 11:40:00,73.13,73.15,72.98,72.98,800.0,65.1134,65.1312,64.9799,64.9799,800.0
2021-04-05 11:50:00,72.96,73.09,72.96,73.05,1286.0,64.9621,65.0778,64.9621,65.0422,1286.0
2021-04-05 12:00:00,73.02,73.02,73.02,73.02,100.0,65.0155,65.0155,65.0155,65.0155,100.0
2021-04-05 12:10:00,72.92,72.92,72.88,72.88,300.0,64.9265,64.9265,64.8908,64.8908,300.0
2021-04-05 12:20:00,72.85,72.92,72.85,72.92,200.0,64.8641,64.9265,64.8641,64.9265,200.0
2021-04-05 12:30:00,72.86,72.88,72.73,72.8,1284.0,64.873,64.8908,64.7573,64.8196,1284.0
2021-04-05 12:40:00,72.78,72.78,72.69,72.73,700.0,64.8018,64.8018,64.7217,64.7573,700.0
2021-04-05 12:50:00,72.65,72.67,72.64,72.64,511.0,64.6861,64.7039,64.6772,64.6772,511.0
2021-04-05 13:00:00,72.58,72.64,72.58,72.62,300.0,64.6237,64.6772,64.6237,64.6593,300.0
2021-04-05 13:10:00,72.59,72.59,72.35,72.36,900.0,64.6326,64.6326,64.4189,64.4278,900.0
2021-04-05 13:20:00,72.29,72.29,72.05,72.07,1633.0,64.3655,64.3655,64.1518,64.1696,1633.0
2021-04-05 13:30:00,72.15,72.15,71.98,71.98,500.0,64.2409,64.2409,64.0895,64.0895,500.0
2021-04-05 13:40:00,71.93,71.98,71.92,71.92,1055.0,64.045,64.0895,64.0361,64.0361,1055.0
2021-04-05 13:50:00,71.89,72.05,71.89,72.05,2117.0,64.0094,64.1518,64.0094,64.1518,2117.0
2021-04-05 14:00:00,72.01,72.01,71.91,71.92,2237.0,64.1162,64.1162,64.0272,64.0361,2237.0
2021-04-05 14:10:00,72.0,72.09,71.96,72.08,1846.0,64.1073,64.1874,64.0717,64.1785,1846.0
2021-04-05 14:20:00,72.07,72.12,71.98,72.12,2085.0,64.1696,64.2142,64.0895,64.2142,2085.0
2021-04-05 14:30:00,72.11,72.28,72.11,72.17,2274.0,64.2052,64.3566,64.2052,64.2587,2274.0
2021-04-05 14:40:00,72.17,72.17,72.08,72.11,1300.0,64.2587,64.2587,64.1785,64.2052,1300.0
2021-04-05 14:50:00,72.12,72.12,71.93,71.96,3640.0,64.2142,64.2142,64.045,64.0717,3640.0
2021-04-05 15:00:00,71.99,72.14,71.99,72.12,6013.0,64.0984,64.232,64.0984,64.2142,6013.0
2021-04-05 15:10:00,72.14,72.25,72.12,72.2,4952.0,64.232,64.3299,64.2142,64.2854,4952.0
2021-04-05 15:20:00,72.19,72.22,72.14,72.22,8446.0,64.2765,64.3032,64.232,64.3032,8446.0
2021-04-05 15:30:00,72.2,72.59,72.19,72.59,7890.0,64.2854,64.6326,64.2765,64.6326,7890.0
2021-04-05 15:40:00,72.53,72.69,72.48,72.68,2336.0,64.5792,64.7217,64.5347,64.7128,2336.0
2021-04-05 15:50:00,72.75,72.8,72.61,72.74,9455.0,64.7751,64.8196,64.6504,64.7662,9455.0
2021-04-06 09:30:00,73.0,73.23,72.96,73.12,750.0,64.9977,65.2025,64.9621,65.1045,750.0
2021-04-06 09:40:00,73.31,73.4,73.14,73.14,1518.0,65.2737,65.3538,65.1223,65.1223,1518.0
2021-04-06 09:50:00,73.43,73.64,73.43,73.48,5071.0,65.3806,65.5675,65.3806,65.4251,5071.0
2021-04-06 10:00:00,73.49,73.61,73.43,73.57,1444.0,65.434,65.5408,65.3806,65.5052,1444.0
2021-04-06 10:10:00,73.67,74.03,73.67,73.85,1457.0,65.5942,65.9148,65.5942,65.7545,1457.0
2021-04-06 10:20:00,73.85,73.96,73.82,73.96,1400.0,65.7545,65.8525,65.7278,65.8525,1400.0
2021-04-06 10:30:00,73.95,74.02,73.89,74.01,1150.0,65.8435,65.9059,65.7901,65.897,1150.0
2021-04-06 10:40:00,74.01,74.21,74.01,74.21,2094.0,65.897,66.075,65.897,66.075,2094.0
2021-04-06 10:50:00,74.22,74.28,73.99,74.07,1470.0,66.0839,66.1374,65.8792,65.9504,1470.0
2021-04-06 11:00:00,74.03,74.04,73.78,73.82,1400.0,65.9148,65.9237,65.6922,65.7278,1400.0
2021-04-06 11:10:00,73.83,73.85,73.71,73.71,2300.0,65.7367,65.7545,65.6299,65.6299,2300.0
2021-04-06 11:20:00,73.7,73.82,73.7,73.82,200.0,65.621,65.7278,65.621,65.7278,200.0
2021-04-06 11:30:00,73.8,73.8,73.75,73.78,585.0,65.71,65.71,65.6655,65.6922,585.0
2021-04-06 11:40:00,73.8,73.83,73.56,73.56,1100.0,65.71,65.7367,65.4963,65.4963,1100.0
2021-04-06 11:50:00,73.59,73.63,73.56,73.63,800.0,65.523,65.5586,65.4963,65.5586,800.0
2021-04-06 12:00:00,73.53,73.55,73.5,73.55,611.0,65.4696,65.4874,65.4429,65.4874,611.0
2021-04-06 12:10:00,73.62,73.77,73.53,73.72,1200.0,65.5497,65.6833,65.4696,65.6388,1200.0
2021-04-06 12:20:00,73.59,73.66,73.59,73.65,595.0,65.523,65.5853,65.523,65.5764,595.0
2021-04-06 12:30:00,73.72,73.72,73.63,73.71,1053.0,65.6388,65.6388,65.5586,65.6299,1053.0
2021-04-06 12:40:00,73.76,73.76,73.68,73.68,200.0,65.6744,65.6744,65.6031,65.6031,200.0
2021-04-06 12:50:00,73.6,73.67,73.6,73.61,800.0,65.5319,65.5942,65.5319,65.5408,800.0
2021-04-06 13:00:00,73.78,73.79,73.72,73.72,1000.0,65.6922,65.7011,65.6388,65.6388,1000.0
2021-04-06 13:10:00,73.74,73.75,73.74,73.75,200.0,65.6566,65.6655,65.6566,65.6655,200.0
2021-04-06 13:20:00,73.71,73.71,73.58,73.58,500.0,65.6299,65.6299,65.5141,65.5141,500.0
2021-04-06 13:30:00,73.53,73.53,73.48,73.48,200.0,65.4696,65.4696,65.4251,65.4251,200.0
2021-04-06 13:40:00,73.7,73.7,73.65,73.66,2118.0,65.621,65.621,65.5764,65.5853,2118.0
2021-04-06 13:50:00,73.63,73.67,73.62,73.67,400.0,65.5586,65.5942,65.5497,65.5942,400.0
2021-04-06 14:00:00,73.74,73.83,73.73,73.75,1455.0,65.6566,65.7367,65.6477,65.6655,1455.0
2021-04-06 14:10:00,73.75,73.75,73.69,73.69,1222.0,65.6655,65.6655,65.612,65.612,1222.0
2021-04-06 14:20:00,73.6,73.63,73.56,73.58,1150.0,65.5319,65.5586,65.4963,65.5141,1150.0
2021-04-06 14:30:00,73.58,73.63,73.54,73.58,798.0,65.5141,65.5586,65.4785,65.5141,798.0
2021-04-06 14:40:00,73.57,73.67,73.54,73.67,900.0,65.5052,65.5942,65.4785,65.5942,900.0
2021-04-06 14:50:00,73.6,73.67,73.6,73.66,800.0,65.5319,65.5942,65.5319,65.5853,800.0
2021-04-06 15:00:00,73.65,73.74,73.55,73.73,6370.0,65.5764,65.6566,65.4874,65.6477,6370.0
2021-04-06 15:10:00,73.72,73.75,73.61,73.69,3887.0,65.6388,65.6655,65.5408,65.612,3887.0
2021-04-06 15:20:00,73.67,73.81,73.63,73.81,1500.0,65.5942,65.7189,65.5586,65.7189,1500.0
2021-04-06 15:30:00,73.83,74.03,73.83,73.96,5028.0,65.7367,65.9148,65.7367,65.8525,5028.0
2021-04-06 15:40:00,74.0,74.24,74.0,74.13,6851.0,65.8881,66.1018,65.8881,66.0038,6851.0
2021-04-06 15:50:00,74.11,74.19,74.09,74.15,9362.0,65.986,66.0572,65.9682,66.0216,9362.0
2021-04-07 09:30:00,74.49,75.2,74.49,75.09,4684.0,66.3244,66.9565,66.3244,66.8586,4684.0
2021-04-07 09:40:00,75.08,75.08,74.67,74.69,5200.0,66.8497,66.8497,66.4846,66.5024,5200.0
2021-04-07 09:50:00,74.78,74.82,74.53,74.54,3400.0,66.5826,66.6182,66.36,66.3689,3400.0
2021-04-07 10:00:00,74.6,75.0,74.6,75.0,6122.0,66.4223,66.7784,66.4223,66.7784,6122.0
2021-04-07 10:10:00,74.96,75.0,74.94,75.0,3900.0,66.7428,66.7784,66.725,66.7784,3900.0
2021-04-07 10:20:00,74.93,75.27,74.92,75.27,6017.0,66.7161,67.0188,66.7072,67.0188,6017.0
2021-04-07 10:30:00,75.27,75.27,75.04,75.04,5800.0,67.0188,67.0188,66.8141,66.8141,5800.0
2021-04-07 10:40:00,75.17,75.22,75.04,75.04,2507.0,66.9298,66.9743,66.8141,66.8141,2507.0
2021-04-07 10:50:00,75.18,75.24,75.12,75.12,1000.0,66.9387,66.9921,66.8853,66.8853,1000.0
2021-04-07 11:00:00,75.19,75.26,75.15,75.17,1000.0,66.9476,67.0099,66.912,66.9298,1000.0
2021-04-07 11:10:00,75.19,75.19,75.04,75.14,4000.0,66.9476,66.9476,66.8141,66.9031,4000.0
2021-04-07 11:20:00,75.07,75.29,75.07,75.24,2487.0,66.8408,67.0367,66.8408,66.9921,2487.0
2021-04-07 11:30:00,75.3,75.45,75.28,75.3,4247.0,67.0456,67.1791,67.0278,67.0456,4247.0
2021-04-07 11:40:00,75.24,75.24,74.55,74.55,1200.0,66.9921,66.9921,66.3778,66.3778,1200.0
2021-04-07 11:50:00,74.57,74.79,74.53,74.79,2700.0,66.3956,66.5915,66.36,66.5915,2700.0
2021-04-07 12:00:00,74.92,74.92,74.8,74.8,1732.0,66.7072,66.7072,66.6004,66.6004,1732.0
2021-04-07 12:10:00,74.86,75.1,74.83,74.88,2900.0,66.6538,66.8675,66.6271,66.6716,2900.0
2021-04-07 12:20:00,75.0,75.06,74.92,74.99,1200.0,66.7784,66.8319,66.7072,66.7695,1200.0
2021-04-07 12:30:00,75.0,75.03,74.75,74.79,1300.0,66.7784,66.8052,66.5559,66.5915,1300.0
2021-04-07 12:40:00,74.92,75.05,74.86,74.93,1000.0,66.7072,66.823,66.6538,66.7161,1000.0
2021-04-07 12:50:00,74.95,75.03,74.95,75.03,1100.0,66.7339,66.8052,66.7339,66.8052,1100.0
2021-04-07 13:00:00,74.97,74.99,74.87,74.87,1200.0,66.7517,66.7695,66.6627,66.6627,1200.0
2021-04-07 13:10:00,74.97,74.98,74.92,74.92,700.0,66.7517,66.7606,66.7072,66.7072,700.0
2021-04-07 13:20:00,74.93,74.94,74.87,74.9,1531.0,66.7161,66.725,66.6627,66.6894,1531.0
2021-04-07 13:30:00,74.89,74.91,74.85,74.91,1904.0,66.6805,66.6983,66.6449,66.6983,1904.0
2021-04-07 13:40:00,74.9,74.93,74.85,74.88,1700.0,66.6894,66.7161,66.6449,66.6716,1700.0
2021-04-07 13:50:00,74.87,75.07,74.87,75.02,700.0,66.6627,66.8408,66.6627,66.7963,700.0
2021-04-07 14:00:00,75.09,75.23,75.09,75.23,900.0,66.8586,66.9832,66.8586,66.9832,900.0
2021-04-07 14:10:00,75.22,75.23,75.05,75.05,5509.0,66.9743,66.9832,66.823,66.823,5509.0
2021-04-07 14:20:00,75.13,75.14,75.0,75.0,1407.0,66.8942,66.9031,66.7784,66.7784,1407.0
2021-04-07 14:30:00,75.01,75.02,74.88,74.91,8340.0,66.7873,66.7963,66.6716,66.6983,8340.0
2021-04-07 14:40:00,75.02,75.02,74.96,74.97,1400.0,66.7963,66.7963,66.7428,66.7517,1400.0
2021-04-07 14:50:00,74.96,74.97,74.91,74.91,800.0,66.7428,66.7517,66.6983,66.6983,800.0
2021-04-07 15:00:00,75.0,75.02,74.96,74.98,2000.0,66.7784,66.7963,66.7428,66.7606,2000.0
2021-04-07 15:10:00,74.98,75.02,74.95,75.0,4502.0,66.7606,66.7963,66.7339,66.7784,4502.0
2021-04-07 15:20:00,75.02,75.13,75.02,75.13,2806.0,66.7963,66.8942,66.7963,66.8942,2806.0
2021-04-07 15:30:00,75.13,75.13,75.0,75.08,4094.0,66.8942,66.8942,66.7784,66.8497,4094.0
2021-04-07 15:40:00,75.09,75.28,75.04,75.16,9263.0,66.8586,67.0278,66.8141,66.9209,9263.0
2021-04-07 15:50:00,75.22,75.26,75.03,75.26,15494.0,66.9743,67.0099,66.8052,67.0099,15494.0
2021-04-08 09:30:00,75.28,76.0,75.28,75.72,22948.0,67.0278,67.6688,67.0278,67.4195,22948.0
2021-04-08 09:40:00,75.8,75.87,75.6,75.7,8651.0,67.4907,67.5531,67.3127,67.4017,8651.0
2021-04-08 09:50:00,75.68,75.74,75.33,75.33,17937.0,67.3839,67.4373,67.0723,67.0723,17937.0
2021-04-08 10:00:00,75.48,75.54,75.46,75.54,1100.0,67.2058,67.2593,67.188,67.2593,1100.0
2021-04-08 10:10:00,75.37,75.38,75.22,75.24,868.0,67.1079,67.1168,66.9743,66.9921,868.0
2021-04-08 10:20:00,75.15,75.29,75.0,75.29,17185.0,66.912,67.0367,66.7784,67.0367,17185.0
2021-04-08 10:30:00,75.35,75.45,75.27,75.36,6465.0,67.0901,67.1791,67.0188,67.099,6465.0
2021-04-08 10:40:00,75.31,75.4,75.2,75.36,1900.0,67.0545,67.1346,66.9565,67.099,1900.0
2021-04-08 10:50:00,75.32,75.37,75.27,75.28,1500.0,67.0634,67.1079,67.0188,67.0278,1500.0
2021-04-08 11:00:00,75.31,75.4,75.29,75.35,5714.0,67.0545,67.1346,67.0367,67.0901,5714.0
2021-04-08 11:10:00,75.38,75.39,75.32,75.32,8938.0,67.1168,67.1257,67.0634,67.0634,8938.0
2021-04-08 11:20:00,75.4,75.48,75.38,75.45,2299.0,67.1346,67.2058,67.1168,67.1791,2299.0
2021-04-08 11:30:00,75.46,75.46,75.36,75.44,1400.0,67.188,67.188,67.099,67.1702,1400.0
2021-04-08 11:40:00,75.46,75.46,75.35,75.35,1551.0,67.188,67.188,67.0901,67.0901,1551.0
2021-04-08 11:50:00,75.3,75.41,75.25,75.4,2100.0,67.0456,67.1435,67.001,67.1346,2100.0
2021-04-08 12:00:00,75.39,75.52,75.39,75.42,1200.0,67.1257,67.2414,67.1257,67.1524,1200.0
2021-04-08 12:10:00,75.39,75.49,75.38,75.49,1100.0,67.1257,67.2147,67.1168,67.2147,1100.0
2021-04-08 12:20:00,75.52,75.6,75.47,75.57,2300.0,67.2414,67.3127,67.1969,67.286,2300.0
2021-04-08 12:30:00,75.6,75.64,75.57,75.6,2100.0,67.3127,67.3483,67.286,67.3127,2100.0
2021-04-08 12:40:00,75.63,75.74,75.61,75.72,2931.0,67.3394,67.4373,67.3216,67.4195,2931.0
2021-04-08 12:50:00,75.73,75.75,75.66,75.68,3345.0,67.4284,67.4462,67.3661,67.3839,3345.0
2021-04-08 13:00:00,75.71,75.73,75.65,75.7,2909.0,67.4106,67.4284,67.3572,67.4017,2909.0
2021-04-08 13:10:00,75.71,75.74,75.64,75.64,1448.0,67.4106,67.4373,67.3483,67.3483,1448.0
2021-04-08 13:20:00,75.65,75.8,75.65,75.79,2000.0,67.3572,67.4907,67.3572,67.4818,2000.0
2021-04-08 13:30:00,75.78,75.81,75.66,75.66,1940.0,67.4729,67.4997,67.3661,67.3661,1940.0
2021-04-08 13:40:00,75.67,75.76,75.64,75.72,2037.0,67.375,67.4551,67.3483,67.4195,2037.0
2021-04-08 13:50:00,75.75,75.75,75.63,75.64,1429.0,67.4462,67.4462,67.3394,67.3483,1429.0
2021-04-08 14:00:00,75.64,75.65,75.6,75.62,2019.0,67.3483,67.3572,67.3127,67.3305,2019.0
2021-04-08 14:10:00,75.63,75.63,75.4,75.4,1500.0,67.3394,67.3394,67.1346,67.1346,1500.0
2021-04-08 14:20:00,75.44,75.51,75.35,75.47,1741.0,67.1702,67.2325,67.0901,67.1969,1741.0
2021-04-08 14:30:00,75.49,75.49,75.43,75.46,2100.0,67.2147,67.2147,67.1613,67.188,2100.0
2021-04-08 14:40:00,75.54,75.64,75.48,75.63,3625.0,67.2593,67.3483,67.2058,67.3394,3625.0
2021-04-08 14:50:00,75.67,75.87,75.67,75.87,1000.0,67.375,67.5531,67.375,67.5531,1000.0
2021-04-08 15:00:00,75.95,76.02,75.9,75.95,17041.0,67.6243,67.6866,67.5798,67.6243,17041.0
2021-04-08 15:10:00,75.95,76.17,75.94,75.99,10750.0,67.6243,67.8202,67.6154,67.6599,10750.0
2021-04-08 15:20:00,76.03,76.04,75.95,76.04,2217.0,67.6955,67.7044,67.6243,67.7044,2217.0
2021-04-08 15:30:00,76.02,76.05,75.7,75.74,3319.0,67.6866,67.7133,67.4017,67.4373,3319.0
2021-04-08 15:40:00,75.72,75.75,75.57,75.57,9816.0,67.4195,67.4462,67.286,67.286,9816.0
2021-04-08 15:50:00,75.61,75.64,75.44,75.64,10665.0,67.3216,67.3483,67.1702,67.3483,10665.0
2021-04-09 09:30:00,75.27,75.63,75.27,75.52,4929.0,67.0188,67.3394,67.0188,67.2414,4929.0
2021-04-09 09:40:00,75.5,75.73,75.35,75.61,14347.0,67.2236,67.4284,67.0901,67.3216,14347.0
2021-04-09 09:50:00,75.69,76.07,75.69,76.07,9485.0,67.3928,67.7312,67.3928,67.7312,9485.0
2021-04-09 10:00:00,76.01,76.07,75.49,75.49,3600.0,67.6777,67.7312,67.2147,67.2147,3600.0
2021-04-09 10:10:00,75.48,75.64,75.48,75.63,5929.0,67.2058,67.3483,67.2058,67.3394,5929.0
2021-04-09 10:20:00,75.51,75.72,75.48,75.54,2139.0,67.2325,67.4195,67.2058,67.2593,2139.0
2021-04-09 10:30:00,75.51,75.57,75.41,75.46,2212.0,67.2325,67.286,67.1435,67.188,2212.0
2021-04-09 10:40:00,75.49,75.78,75.47,75.74,3000.0,67.2147,67.4729,67.1969,67.4373,3000.0
2021-04-09 10:50:00,75.72,75.73,75.4,75.45,3928.0,67.4195,67.4284,67.1346,67.1791,3928.0
2021-04-09 11:00:00,75.49,75.55,75.45,75.55,1728.0,67.2147,67.2682,67.1791,67.2682,1728.0
2021-04-09 11:10:00,75.51,75.61,75.46,75.61,2279.0,67.2325,67.3216,67.188,67.3216,2279.0
2021-04-09 11:20:00,75.59,75.73,75.59,75.71,1885.0,67.3038,67.4284,67.3038,67.4106,1885.0
2021-04-09 11:30:00,75.71,75.83,75.7,75.83,1060.0,67.4106,67.5175,67.4017,67.5175,1060.0
2021-04-09 11:40:00,75.83,75.93,75.82,75.82,2538.0,67.5175,67.6065,67.5086,67.5086,2538.0
2021-04-09 11:50:00,75.83,75.83,75.73,75.76,1128.0,67.5175,67.5175,67.4284,67.4551,1128.0
2021-04-09 12:00:00,75.73,75.84,75.72,75.77,1900.0,67.4284,67.5264,67.4195,67.464,1900.0
2021-04-09 12:10:00,75.8,75.82,75.67,75.67,2065.0,67.4907,67.5086,67.375,67.375,2065.0
2021-04-09 12:20:00,75.65,75.71,75.65,75.67,2558.0,67.3572,67.4106,67.3572,67.375,2558.0
2021-04-09 12:30:00,75.66,75.67,75.5,75.5,1900.0,67.3661,67.375,67.2236,67.2236,1900.0
2021-04-09 12:40:00,75.44,75.51,75.35,75.35,1132.0,67.1702,67.2325,67.0901,67.0901,1132.0
2021-04-09 12:50:00,75.35,75.35,75.23,75.28,1000.0,67.0901,67.0901,66.9832,67.0278,1000.0
2021-04-09 13:00:00,75.23,75.27,75.19,75.27,1804.0,66.9832,67.0188,66.9476,67.0188,1804.0
2021-04-09 13:10:00,75.29,75.31,75.21,75.22,3383.0,67.0367,67.0545,66.9654,66.9743,3383.0
2021-04-09 13:20:00,75.22,75.27,75.21,75.27,2700.0,66.9743,67.0188,66.9654,67.0188,2700.0
2021-04-09 13:30:00,75.24,75.29,75.2,75.27,2899.0,66.9921,67.0367,66.9565,67.0188,2899.0
2021-04-09 13:40:00,75.2,75.3,75.16,75.27,3165.0,66.9565,67.0456,66.9209,67.0188,3165.0
2021-04-09 13:50:00,75.21,75.3,75.14,75.3,2438.0,66.9654,67.0456,66.9031,67.0456,2438.0
2021-04-09 14:00:00,75.27,75.29,75.15,75.15,800.0,67.0188,67.0367,66.912,66.912,800.0
2021-04-09 14:10:00,75.13,75.19,75.12,75.15,1400.0,66.8942,66.9476,66.8853,66.912,1400.0
2021-04-09 14:20:00,75.15,75.16,75.07,75.08,1708.0,66.912,66.9209,66.8408,66.8497,1708.0
2021-04-09 14:30:00,75.09,75.09,74.98,74.98,1400.0,66.8586,66.8586,66.7606,66.7606,1400.0
2021-04-09 14:40:00,74.97,75.1,74.97,75.1,6205.0,66.7517,66.8675,66.7517,66.8675,6205.0
2021-04-09 14:50:00,75.07,75.08,75.01,75.03,3438.0,66.8408,66.8497,66.7873,66.8052,3438.0
2021-04-09 15:00:00,74.99,75.02,74.96,75.02,4173.0,66.7695,66.7963,66.7428,66.7963,4173.0
2021-04-09 15:10:00,75.01,75.02,74.93,74.97,4817.0,66.7873,66.7963,66.7161,66.7517,4817.0
2021-04-09 15:20:00,74.97,75.05,74.97,75.01,6666.0,66.7517,66.823,66.7517,66.7873,6666.0
2021-04-09 15:30:00,75.08,75.2,75.07,75.2,3257.0,66.8497,66.9565,66.8408,66.9565,3257.0
2021-04-09 15:40:00,75.25,75.35,75.22,75.34,3553.0,67.001,67.0901,66.9743,67.0812,3553.0
2021-04-09 15:50:00,75.36,75.42,75.12,75.12,10739.0,67.099,67.1524,66.8853,66.8853,10739.0
2021-04-12 09:30:00,75.51,75.51,75.12,75.12,1850.0,67.2325,67.2325,66.8853,66.8853,1850.0
2021-04-12 09:40:00,74.92,75.05,74.89,75.05,600.0,66.7072,66.823,66.6805,66.823,600.0
2021-04-12 09:50:00,74.95,75.0,74.89,75.0,900.0,66.7339,66.7784,66.6805,66.7784,900.0
2021-04-12 10:00:00,74.75,74.75,74.68,74.68,231.0,66.5559,66.5559,66.4935,66.4935,231.0
2021-04-12 10:10:00,74.72,74.73,74.53,74.53,1900.0,66.5291,66.538,66.36,66.36,1900.0
2021-04-12 10:20:00,74.55,74.89,74.53,74.89,1800.0,66.3778,66.6805,66.36,66.6805,1800.0
2021-04-12 10:30:00,74.97,75.04,74.9,75.04,800.0,66.7517,66.8141,66.6894,66.8141,800.0
2021-04-12 10:40:00,75.03,75.1,74.85,74.91,1400.0,66.8052,66.8675,66.6449,66.6983,1400.0
2021-04-12 10:50:00,74.83,74.91,74.77,74.77,1301.0,66.6271,66.6983,66.5737,66.5737,1301.0
2021-04-12 11:00:00,74.74,74.77,74.63,74.68,700.0,66.5469,66.5737,66.449,66.4935,700.0
2021-04-12 11:10:00,74.77,74.89,74.77,74.89,400.0,66.5737,66.6805,66.5737,66.6805,400.0
2021-04-12 11:20:00,75.02,75.11,74.98,75.07,1400.0,66.7963,66.8764,66.7606,66.8408,1400.0
2021-04-12 11:30:00,75.1,75.26,75.1,75.21,2952.0,66.8675,67.0099,66.8675,66.9654,2952.0
2021-04-12 11:40:00,75.18,75.33,75.18,75.33,2600.0,66.9387,67.0723,66.9387,67.0723,2600.0
2021-04-12 11:50:00,75.36,75.36,75.26,75.31,4229.0,67.099,67.099,67.0099,67.0545,4229.0
2021-04-12 12:00:00,75.31,75.37,75.22,75.37,4197.0,67.0545,67.1079,66.9743,67.1079,4197.0
2021-04-12 12:10:00,75.4,75.42,75.23,75.3,3549.0,67.1346,67.1524,66.9832,67.0456,3549.0
2021-04-12 12:20:00,75.25,75.29,75.24,75.25,1700.0,67.001,67.0367,66.9921,67.001,1700.0
2021-04-12 12:30:00,75.27,75.3,75.23,75.3,6009.0,67.0188,67.0456,66.9832,67.0456,6009.0
2021-04-12 12:40:00,75.43,75.47,75.39,75.39,3902.0,67.1613,67.1969,67.1257,67.1257,3902.0
2021-04-12 12:50:00,75.39,75.39,75.31,75.34,2193.0,67.1257,67.1257,67.0545,67.0812,2193.0
2021-04-12 13:00:00,75.34,75.34,75.25,75.29,2900.0,67.0812,67.0812,67.001,67.0367,2900.0
2021-04-12 13:10:00,75.25,75.25,75.21,75.22,700.0,67.001,67.001,66.9654,66.9743,700.0
2021-04-12 13:20:00,75.26,75.26,75.19,75.24,1000.0,67.0099,67.0099,66.9476,66.9921,1000.0
2021-04-12 13:30:00,75.19,75.24,75.19,75.19,1752.0,66.9476,66.9921,66.9476,66.9476,1752.0
2021-04-12 13:40:00,75.23,75.23,75.2,75.2,600.0,66.9832,66.9832,66.9565,66.9565,600.0
2021-04-12 13:50:00,75.13,75.16,75.12,75.15,700.0,66.8942,66.9209,66.8853,66.912,700.0
2021-04-12 14:00:00,75.17,75.17,75.12,75.15,2060.0,66.9298,66.9298,66.8853,66.912,2060.0
2021-04-12 14:10:00,75.14,75.23,75.09,75.2,1739.0,66.9031,66.9832,66.8586,66.9565,1739.0
2021-04-12 14:20:00,75.23,75.26,75.18,75.25,1800.0,66.9832,67.0099,66.9387,67.001,1800.0
2021-04-12 14:30:00,75.24,75.27,75.19,75.25,1600.0,66.9921,67.0188,66.9476,67.001,1600.0
2021-04-12 14:40:00,75.24,75.38,75.21,75.38,2550.0,66.9921,67.1168,66.9654,67.1168,2550.0
2021-04-12 14:50:00,75.41,75.44,75.41,75.44,700.0,67.1435,67.1702,67.1435,67.1702,700.0
2021-04-12 15:00:00,75.42,75.49,75.36,75.49,1200.0,67.1524,67.2147,67.099,67.2147,1200.0
2021-04-12 15:10:00,75.5,75.5,75.32,75.33,1600.0,67.2236,67.2236,67.0634,67.0723,1600.0
2021-04-12 15:20:00,75.4,75.57,75.4,75.47,2805.0,67.1346,67.286,67.1346,67.1969,2805.0
2021-04-12 15:30:00,75.47,75.5,75.31,75.31,5916.0,67.1969,67.2236,67.0545,67.0545,5916.0
2021-04-12 15:40:00,75.33,75.36,75.16,75.33,19120.0,67.0723,67.099,66.9209,67.0723,19120.0
2021-04-12 15:50:00,75.33,75.39,75.23,75.39,30262.0,67.0723,67.1257,66.9832,67.1257,30262.0
2021-04-13 09:30:00,74.86,75.09,74.86,74.98,1900.0,66.6538,66.8586,66.6538,66.7606,1900.0
2021-04-13 09:40:00,75.19,75.26,75.13,75.26,900.0,66.9476,67.0099,66.8942,67.0099,900.0
2021-04-13 09:50:00,75.3,75.6,75.3,75.6,1300.0,67.0456,67.3127,67.0456,67.3127,1300.0
2021-04-13 10:00:00,75.72,75.85,75.69,75.83,900.0,67.4195,67.5353,67.3928,67.5175,900.0
2021-04-13 10:10:00,75.51,75.57,75.51,75.57,1000.0,67.2325,67.286,67.2325,67.286,1000.0
2021-04-13 10:20:00,75.56,75.77,75.56,75.73,744.0,67.2771,67.464,67.2771,67.4284,744.0
2021-04-13 10:30:00,75.5,75.5,75.3,75.31,2372.0,67.2236,67.2236,67.0456,67.0545,2372.0
2021-04-13 10:40:00,75.4,75.57,75.4,75.57,1790.0,67.1346,67.286,67.1346,67.286,1790.0
2021-04-13 10:50:00,75.57,75.68,75.57,75.62,500.0,67.286,67.3839,67.286,67.3305,500.0
2021-04-13 11:00:00,75.63,75.68,75.61,75.67,738.0,67.3394,67.3839,67.3216,67.375,738.0
2021-04-13 11:10:00,75.81,76.0,75.81,76.0,5085.0,67.4997,67.6688,67.4997,67.6688,5085.0
2021-04-13 11:20:00,76.04,76.08,75.87,75.87,1000.0,67.7044,67.7401,67.5531,67.5531,1000.0
2021-04-13 11:30:00,75.89,75.89,75.72,75.74,1200.0,67.5709,67.5709,67.4195,67.4373,1200.0
2021-04-13 11:40:00,75.74,75.81,75.74,75.76,1900.0,67.4373,67.4997,67.4373,67.4551,1900.0
2021-04-13 11:50:00,75.75,75.89,75.75,75.89,635.0,67.4462,67.5709,67.4462,67.5709,635.0
2021-04-13 12:00:00,75.94,76.08,75.94,76.08,1034.0,67.6154,67.7401,67.6154,67.7401,1034.0
2021-04-13 12:10:00,76.07,76.07,75.96,75.98,1900.0,67.7312,67.7312,67.6332,67.651,1900.0
2021-04-13 12:20:00,75.98,76.0,75.98,75.98,1484.0,67.651,67.6688,67.651,67.651,1484.0
2021-04-13 12:30:00,75.88,75.97,75.88,75.97,375.0,67.562,67.6421,67.562,67.6421,375.0
2021-04-13 12:40:00,76.15,76.16,76.13,76.13,300.0,67.8024,67.8113,67.7846,67.7846,300.0
2021-04-13 12:50:00,75.93,76.02,75.92,76.0,404.0,67.6065,67.6866,67.5976,67.6688,404.0
2021-04-13 13:00:00,75.95,76.08,75.95,75.98,900.0,67.6243,67.7401,67.6243,67.651,900.0
2021-04-13 13:10:00,76.01,76.01,75.86,75.86,900.0,67.6777,67.6777,67.5442,67.5442,900.0
2021-04-13 13:20:00,75.86,75.86,75.8,75.8,600.0,67.5442,67.5442,67.4907,67.4907,600.0
2021-04-13 13:30:00,75.8,75.82,75.73,75.73,500.0,67.4907,67.5086,67.4284,67.4284,500.0
2021-04-13 13:40:00,75.69,75.77,75.65,75.65,400.0,67.3928,67.464,67.3572,67.3572,400.0
2021-04-13 13:50:00,75.72,75.75,75.69,75.7,1239.0,67.4195,67.4462,67.3928,67.4017,1239.0
2021-04-13 14:00:00,75.69,75.86,75.69,75.86,1300.0,67.3928,67.5442,67.3928,67.5442,1300.0
2021-04-13 14:10:00,75.82,75.96,75.82,75.9,603.0,67.5086,67.6332,67.5086,67.5798,603.0
2021-04-13 14:20:00,75.92,75.92,75.86,75.87,1000.0,67.5976,67.5976,67.5442,67.5531,1000.0
2021-04-13 14:30:00,75.87,75.9,75.84,75.84,600.0,67.5531,67.5798,67.5264,67.5264,600.0
2021-04-13 14:40:00,75.81,75.92,75.78,75.83,1900.0,67.4997,67.5976,67.4729,67.5175,1900.0
2021-04-13 14:50:00,75.86,75.95,75.84,75.95,1400.0,67.5442,67.6243,67.5264,67.6243,1400.0
2021-04-13 15:00:00,75.96,76.12,75.96,76.12,2799.0,67.6332,67.7757,67.6332,67.7757,2799.0
2021-04-13 15:10:00,76.19,76.19,75.99,76.01,1228.0,67.838,67.838,67.6599,67.6777,1228.0
2021-04-13 15:20:00,76.03,76.03,75.88,75.88,2655.0,67.6955,67.6955,67.562,67.562,2655.0
2021-04-13 15:30:00,75.9,75.9,75.76,75.78,5272.0,67.5798,67.5798,67.4551,67.4729,5272.0
2021-04-13 15:40:00,75.78,75.85,75.68,75.85,4100.0,67.4729,67.5353,67.3839,67.5353,4100.0
2021-04-13 15:50:00,75.86,75.93,75.77,75.79,9980.0,67.5442,67.6065,67.464,67.4818,9980.0
2021-04-14 09:30:00,75.84,75.94,75.84,75.94,400.0,67.5264,67.6154,67.5264,67.6154,400.0
2021-04-14 09:40:00,76.07,76.08,76.07,76.08,200.0,67.7312,67.7401,67.7312,67.7401,200.0
2021-04-14 09:50:00,76.1,76.28,76.1,76.25,1000.0,67.7579,67.9181,67.7579,67.8914,1000.0
2021-04-14 10:00:00,76.27,76.33,76.25,76.33,500.0,67.9092,67.9627,67.8914,67.9627,500.0
2021-04-14 10:10:00,76.34,76.34,76.03,76.09,300.0,67.9716,67.9716,67.6955,67.749,300.0
2021-04-14 10:20:00,76.17,76.24,76.17,76.24,300.0,67.8202,67.8825,67.8202,67.8825,300.0
2021-04-14 10:30:00,76.3,76.3,76.11,76.14,400.0,67.9359,67.9359,67.7668,67.7935,400.0
2021-04-14 10:40:00,76.17,76.18,76.17,76.18,200.0,67.8202,67.8291,67.8202,67.8291,200.0
2021-04-14 10:50:00,76.24,76.39,76.24,76.39,400.0,67.8825,68.0161,67.8825,68.0161,400.0
2021-04-14 11:00:00,76.08,76.08,75.97,76.01,400.0,67.7401,67.7401,67.6421,67.6777,400.0
2021-04-14 11:10:00,76.02,76.06,75.98,75.98,1100.0,67.6866,67.7222,67.651,67.651,1100.0
2021-04-14 11:20:00,75.9,75.9,75.8,75.8,500.0,67.5798,67.5798,67.4907,67.4907,500.0
2021-04-14 11:30:00,75.73,75.73,75.73,75.73,200.0,67.4284,67.4284,67.4284,67.4284,200.0
2021-04-14 11:40:00,75.73,75.73,75.73,75.73,0.0,67.4284,67.4284,67.4284,67.4284,0.0
2021-04-14 11:50:00,75.78,75.78,75.76,75.76,200.0,67.4729,67.4729,67.4551,67.4551,200.0
2021-04-14 12:00:00,75.71,75.72,75.66,75.72,600.0,67.4106,67.4195,67.3661,67.4195,600.0
2021-04-14 12:10:00,75.72,75.72,75.72,75.72,0.0,67.4195,67.4195,67.4195,67.4195,0.0
2021-04-14 12:20:00,75.75,75.9,75.74,75.87,700.0,67.4462,67.5798,67.4373,67.5531,700.0
2021-04-14 12:30:00,75.91,75.91,75.87,75.87,200.0,67.5887,67.5887,67.5531,67.5531,200.0
2021-04-14 12:40:00,75.92,75.97,75.92,75.97,820.0,67.5976,67.6421,67.5976,67.6421,820.0
2021-04-14 12:50:00,75.99,76.01,75.97,75.98,614.0,67.6599,67.6777,67.6421,67.651,614.0
2021-04-14 13:00:00,75.88,75.91,75.87,75.91,405.0,67.562,67.5887,67.5531,67.5887,405.0
2021-04-14 13:10:00,75.89,75.89,75.89,75.89,100.0,67.5709,67.5709,67.5709,67.5709,100.0
2021-04-14 13:20:00,75.95,75.95,75.8,75.8,1598.0,67.6243,67.6243,67.4907,67.4907,1598.0
2021-04-14 13:30:00,75.79,75.84,75.79,75.82,1503.0,67.4818,67.5264,67.4818,67.5086,1503.0
2021-04-14 13:40:00,75.86,75.89,75.86,75.88,300.0,67.5442,67.5709,67.5442,67.562,300.0
2021-04-14 13:50:00,75.85,75.85,75.67,75.67,900.0,67.5353,67.5353,67.375,67.375,900.0
2021-04-14 14:00:00,75.68,75.72,75.51,75.55,700.0,67.3839,67.4195,67.2325,67.2682,700.0
2021-04-14 14:10:00,75.55,75.63,75.49,75.51,2204.0,67.2682,67.3394,67.2147,67.2325,2204.0
2021-04-14 14:20:00,75.51,75.69,75.51,75.68,800.0,67.2325,67.3928,67.2325,67.3839,800.0
2021-04-14 14:30:00,75.75,75.75,75.6,75.6,1000.0,67.4462,67.4462,67.3127,67.3127,1000.0
2021-04-14 14:40:00,75.6,75.6,75.57,75.57,500.0,67.3127,67.3127,67.286,67.286,500.0
2021-04-14 14:50:00,75.52,75.52,75.35,75.35,620.0,67.2414,67.2414,67.0901,67.0901,620.0
2021-04-14 15:00:00,75.24,75.25,75.19,75.19,1611.0,66.9921,67.001,66.9476,66.9476,1611.0
2021-04-14 15:10:00,75.11,75.38,75.1,75.31,1536.0,66.8764,67.1168,66.8675,67.0545,1536.0
2021-04-14 15:20:00,75.25,75.36,75.25,75.31,1700.0,67.001,67.099,67.001,67.0545,1700.0
2021-04-14 15:30:00,75.32,75.35,75.1,75.22,5048.0,67.0634,67.0901,66.8675,66.9743,5048.0
2021-04-14 15:40:00,75.21,75.27,75.16,75.19,3673.0,66.9654,67.0188,66.9209,66.9476,3673.0
2021-04-14 15:50:00,75.14,75.17,75.02,75.07,8721.0,66.9031,66.9298,66.7963,66.8408,8721.0
2021-04-15 09:30:00,75.6,75.65,75.49,75.49,400.0,67.3127,67.3572,67.2147,67.2147,400.0
2021-04-15 09:40:00,75.47,75.55,75.2,75.2,600.0,67.1969,67.2682,66.9565,66.9565,600.0
2021-04-15 09:50:00,75.25,75.27,75.15,75.27,300.0,67.001,67.0188,66.912,67.0188,300.0
2021-04-15 10:00:00,75.34,75.39,75.34,75.39,200.0,67.0812,67.1257,67.0812,67.1257,200.0
2021-04-15 10:10:00,75.54,75.67,75.46,75.67,1200.0,67.2593,67.375,67.188,67.375,1200.0
2021-04-15 10:20:00,75.66,75.66,75.6,75.6,800.0,67.3661,67.3661,67.3127,67.3127,800.0
2021-04-15 10:30:00,75.62,75.67,75.62,75.63,300.0,67.3305,67.375,67.3305,67.3394,300.0
2021-04-15 10:40:00,75.75,75.75,75.7,75.73,800.0,67.4462,67.4462,67.4017,67.4284,800.0
2021-04-15 10:50:00,75.79,75.87,75.79,75.87,500.0,67.4818,67.5531,67.4818,67.5531,500.0
2021-04-15 11:00:00,75.87,76.26,75.87,76.26,6000.0,67.5531,67.9003,67.5531,67.9003,6000.0
2021-04-15 11:10:00,76.12,76.12,76.05,76.08,400.0,67.7757,67.7757,67.7133,67.7401,400.0
2021-04-15 11:20:00,75.89,75.9,75.84,75.84,300.0,67.5709,67.5798,67.5264,67.5264,300.0
2021-04-15 11:30:00,75.88,75.95,75.85,75.94,500.0,67.562,67.6243,67.5353,67.6154,500.0
2021-04-15 11:40:00,75.88,75.88,75.81,75.81,300.0,67.562,67.562,67.4997,67.4997,300.0
2021-04-15 11:50:00,75.97,76.0,75.97,76.0,639.0,67.6421,67.6688,67.6421,67.6688,639.0
2021-04-15 12:00:00,76.04,76.2,76.04,76.2,1600.0,67.7044,67.8469,67.7044,67.8469,1600.0
2021-04-15 12:10:00,76.33,76.33,76.3,76.3,300.0,67.9627,67.9627,67.9359,67.9359,300.0
2021-04-15 12:20:00,76.32,76.36,76.28,76.36,500.0,67.9537,67.9894,67.9181,67.9894,500.0
2021-04-15 12:30:00,76.46,76.51,76.45,76.5,1700.0,68.0784,68.1229,68.0695,68.114,1700.0
2021-04-15 12:40:00,76.5,76.52,76.5,76.5,1100.0,68.114,68.1318,68.114,68.114,1100.0
2021-04-15 12:50:00,76.52,76.58,76.5,76.58,700.0,68.1318,68.1852,68.114,68.1852,700.0
2021-04-15 13:00:00,76.58,76.58,76.48,76.49,822.0,68.1852,68.1852,68.0962,68.1051,822.0
2021-04-15 13:10:00,76.52,76.53,76.49,76.5,1052.0,68.1318,68.1407,68.1051,68.114,1052.0
2021-04-15 13:20:00,76.53,76.53,76.47,76.47,1600.0,68.1407,68.1407,68.0873,68.0873,1600.0
2021-04-15 13:30:00,76.52,76.52,76.25,76.32,1700.0,68.1318,68.1318,67.8914,67.9537,1700.0
2021-04-15 13:40:00,76.29,76.36,76.28,76.33,800.0,67.927,67.9894,67.9181,67.9627,800.0
2021-04-15 13:50:00,76.35,76.35,76.34,76.35,400.0,67.9805,67.9805,67.9716,67.9805,400.0
2021-04-15 14:00:00,76.33,76.42,76.33,76.38,900.0,67.9627,68.0428,67.9627,68.0072,900.0
2021-04-15 14:10:00,76.38,76.46,76.38,76.45,1400.0,68.0072,68.0784,68.0072,68.0695,1400.0
2021-04-15 14:20:00,76.42,76.5,76.42,76.48,901.0,68.0428,68.114,68.0428,68.0962,901.0
2021-04-15 14:30:00,76.51,76.56,76.51,76.56,900.0,68.1229,68.1674,68.1229,68.1674,900.0
2021-04-15 14:40:00,76.54,76.6,76.38,76.4,2911.0,68.1496,68.2031,68.0072,68.025,2911.0
2021-04-15 14:50:00,76.38,76.38,76.29,76.34,1200.0,68.0072,68.0072,67.927,67.9716,1200.0
2021-04-15 15:00:00,76.38,76.49,76.34,76.43,2100.0,68.0072,68.1051,67.9716,68.0517,2100.0
2021-04-15 15:10:00,76.31,76.31,76.2,76.23,1200.0,67.9448,67.9448,67.8469,67.8736,1200.0
2021-04-15 15:20:00,76.22,76.22,76.08,76.08,1615.0,67.8647,67.8647,67.7401,67.7401,1615.0
2021-04-15 15:30:00,76.09,76.09,75.98,76.07,2750.0,67.749,67.749,67.651,67.7312,2750.0
2021-04-15 15:40:00,76.07,76.27,76.07,76.13,4729.0,67.7312,67.9092,67.7312,67.7846,4729.0
2021-04-15 15:50:00,76.17,76.3,76.11,76.21,33369.0,67.8202,67.9359,67.7668,67.8558,33369.0
2021-04-16 09:30:00,76.87,76.87,76.39,76.43,1046.0,68.4435,68.4435,68.0161,68.0517,1046.0
2021-04-16 09:40:00,76.4,76.4,76.26,76.3,3116.0,68.025,68.025,67.9003,67.9359,3116.0
2021-04-16 09:50:00,76.3,76.3,76.07,76.12,2161.0,67.9359,67.9359,67.7312,67.7757,2161.0
2021-04-16 10:00:00,76.16,76.25,76.07,76.15,2100.0,67.8113,67.8914,67.7312,67.8024,2100.0
2021-04-16 10:10:00,76.12,76.12,75.91,76.03,900.0,67.7757,67.7757,67.5887,67.6955,900.0
2021-04-16 10:20:00,75.96,75.96,75.8,75.89,1852.0,67.6332,67.6332,67.4907,67.5709,1852.0
2021-04-16 10:30:00,75.89,75.92,75.78,75.91,2500.0,67.5709,67.5976,67.4729,67.5887,2500.0
2021-04-16 10:40:00,75.91,75.99,75.89,75.91,2500.0,67.5887,67.6599,67.5709,67.5887,2500.0
2021-04-16 10:50:00,75.95,75.95,75.88,75.9,1500.0,67.6243,67.6243,67.562,67.5798,1500.0
2021-04-16 11:00:00,75.9,76.02,75.89,75.9,1900.0,67.5798,67.6866,67.5709,67.5798,1900.0
2021-04-16 11:10:00,75.84,75.86,75.77,75.82,1605.0,67.5264,67.5442,67.464,67.5086,1605.0
2021-04-16 11:20:00,75.76,75.83,75.76,75.82,2398.0,67.4551,67.5175,67.4551,67.5086,2398.0
2021-04-16 11:30:00,75.82,75.84,75.8,75.82,1899.0,67.5086,67.5264,67.4907,67.5086,1899.0
2021-04-16 11:40:00,75.76,75.91,75.76,75.9,1298.0,67.4551,67.5887,67.4551,67.5798,1298.0
2021-04-16 11:50:00,75.91,75.99,75.87,75.89,3097.0,67.5887,67.6599,67.5531,67.5709,3097.0
2021-04-16 12:00:00,75.88,75.89,75.82,75.83,1900.0,67.562,67.5709,67.5086,67.5175,1900.0
2021-04-16 12:10:00,75.78,75.84,75.77,75.84,1400.0,67.4729,67.5264,67.464,67.5264,1400.0
2021-04-16 12:20:00,75.86,75.88,75.81,75.81,1700.0,67.5442,67.562,67.4997,67.4997,1700.0
2021-04-16 12:30:00,75.78,75.81,75.78,75.8,2000.0,67.4729,67.4997,67.4729,67.4907,2000.0
2021-04-16 12:40:00,75.74,75.75,75.66,75.66,1295.0,67.4373,67.4462,67.3661,67.3661,1295.0
2021-04-16 12:50:00,75.65,75.81,75.62,75.81,1700.0,67.3572,67.4997,67.3305,67.4997,1700.0
2021-04-16 13:00:00,75.8,75.89,75.76,75.89,1700.0,67.4907,67.5709,67.4551,67.5709,1700.0
2021-04-16 13:10:00,75.85,75.93,75.84,75.89,2700.0,67.5353,67.6065,67.5264,67.5709,2700.0
2021-04-16 13:20:00,75.88,75.96,75.87,75.92,2600.0,67.562,67.6332,67.5531,67.5976,2600.0
2021-04-16 13:30:00,75.86,75.9,75.83,75.9,1507.0,67.5442,67.5798,67.5175,67.5798,1507.0
2021-04-16 13:40:00,75.83,75.88,75.83,75.85,1656.0,67.5175,67.562,67.5175,67.5353,1656.0
2021-04-16 13:50:00,75.83,75.85,75.81,75.83,1600.0,67.5175,67.5353,67.4997,67.5175,1600.0
2021-04-16 14:00:00,75.79,75.85,75.79,75.83,1900.0,67.4818,67.5353,67.4818,67.5175,1900.0
2021-04-16 14:10:00,75.88,75.88,75.81,75.83,1800.0,67.562,67.562,67.4997,67.5175,1800.0
2021-04-16 14:20:00,75.86,75.88,75.84,75.84,900.0,67.5442,67.562,67.5264,67.5264,900.0
2021-04-16 14:30:00,75.84,75.87,75.81,75.84,1100.0,67.5264,67.5531,67.4997,67.5264,1100.0
2021-04-16 14:40:00,75.82,75.9,75.82,75.85,1100.0,67.5086,67.5798,67.5086,67.5353,1100.0
2021-04-16 14:50:00,75.85,75.88,75.85,75.88,700.0,67.5353,67.562,67.5353,67.562,700.0
2021-04-16 15:00:00,75.92,75.92,75.86,75.86,900.0,67.5976,67.5976,67.5442,67.5442,900.0
2021-04-16 15:10:00,75.85,75.85,75.84,75.85,300.0,67.5353,67.5353,67.5264,67.5353,300.0
2021-04-16 15:20:00,75.78,75.83,75.75,75.82,1602.0,67.4729,67.5175,67.4462,67.5086,1602.0
2021-04-16 15:30:00,75.78,75.86,75.78,75.84,2300.0,67.4729,67.5442,67.4729,67.5264,2300.0
2021-04-16 15:40:00,75.87,75.91,75.84,75.87,2764.0,67.5531,67.5887,67.5264,67.5531,2764.0
2021-04-16 15:50:00,75.89,75.89,75.67,75.74,8616.0,67.5709,67.5709,67.375,67.4373,8616.0
2021-04-19 09:30:00,75.67,75.67,74.91,74.96,2540.0,67.375,67.375,66.6983,66.7428,2540.0
2021-04-19 09:40:00,74.94,75.43,74.92,75.39,3673.0,66.725,67.1613,66.7072,67.1257,3673.0
2021-04-19 09:50:00,75.41,75.41,75.19,75.29,3096.0,67.1435,67.1435,66.9476,67.0367,3096.0
2021-04-19 10:00:00,75.26,75.26,74.94,75.02,2480.0,67.0099,67.0099,66.725,66.7963,2480.0
2021-04-19 10:10:00,74.91,75.28,74.88,75.25,2342.0,66.6983,67.0278,66.6716,67.001,2342.0
2021-04-19 10:20:00,75.39,75.42,75.35,75.36,2496.0,67.1257,67.1524,67.0901,67.099,2496.0
2021-04-19 10:30:00,75.23,75.31,75.23,75.31,1202.0,66.9832,67.0545,66.9832,67.0545,1202.0
2021-04-19 10:40:00,75.29,75.29,75.04,75.09,800.0,67.0367,67.0367,66.8141,66.8586,800.0
2021-04-19 10:50:00,75.23,75.23,75.01,75.01,600.0,66.9832,66.9832,66.7873,66.7873,600.0
2021-04-19 11:00:00,74.97,74.98,74.92,74.94,700.0,66.7517,66.7606,66.7072,66.725,700.0
2021-04-19 11:10:00,74.9,75.07,74.9,75.06,1500.0,66.6894,66.8408,66.6894,66.8319,1500.0
2021-04-19 11:20:00,75.13,75.27,75.13,75.26,800.0,66.8942,67.0188,66.8942,67.0099,800.0
2021-04-19 11:30:00,75.25,75.35,75.19,75.19,900.0,67.001,67.0901,66.9476,66.9476,900.0
2021-04-19 11:40:00,75.11,75.21,75.11,75.2,400.0,66.8764,66.9654,66.8764,66.9565,400.0
2021-04-19 11:50:00,75.2,75.2,75.11,75.13,400.0,66.9565,66.9565,66.8764,66.8942,400.0
2021-04-19 12:00:00,75.19,75.25,75.19,75.25,1500.0,66.9476,67.001,66.9476,67.001,1500.0
2021-04-19 12:10:00,75.23,75.31,75.19,75.24,800.0,66.9832,67.0545,66.9476,66.9921,800.0
2021-04-19 12:20:00,75.18,75.19,75.18,75.19,200.0,66.9387,66.9476,66.9387,66.9476,200.0
2021-04-19 12:30:00,75.12,75.22,75.12,75.17,800.0,66.8853,66.9743,66.8853,66.9298,800.0
2021-04-19 12:40:00,75.19,75.19,75.13,75.15,861.0,66.9476,66.9476,66.8942,66.912,861.0
2021-04-19 12:50:00,75.19,75.19,75.15,75.15,500.0,66.9476,66.9476,66.912,66.912,500.0
2021-04-19 13:00:00,75.17,75.24,75.17,75.24,617.0,66.9298,66.9921,66.9298,66.9921,617.0
2021-04-19 13:10:00,75.19,75.32,75.18,75.32,900.0,66.9476,67.0634,66.9387,67.0634,900.0
2021-04-19 13:20:00,75.24,75.24,75.16,75.16,919.0,66.9921,66.9921,66.9209,66.9209,919.0
2021-04-19 13:30:00,75.14,75.2,75.09,75.15,1100.0,66.9031,66.9565,66.8586,66.912,1100.0
2021-04-19 13:40:00,75.14,75.16,75.06,75.14,1400.0,66.9031,66.9209,66.8319,66.9031,1400.0
2021-04-19 13:50:00,75.17,75.17,75.1,75.14,1000.0,66.9298,66.9298,66.8675,66.9031,1000.0
2021-04-19 14:00:00,75.13,75.18,75.08,75.08,700.0,66.8942,66.9387,66.8497,66.8497,700.0
2021-04-19 14:10:00,75.07,75.16,75.07,75.09,796.0,66.8408,66.9209,66.8408,66.8586,796.0
2021-04-19 14:20:00,75.1,75.1,75.04,75.04,303.0,66.8675,66.8675,66.8141,66.8141,303.0
2021-04-19 14:30:00,74.97,75.01,74.97,75.01,800.0,66.7517,66.7873,66.7517,66.7873,800.0
2021-04-19 14:40:00,75.02,75.18,75.02,75.18,667.0,66.7963,66.9387,66.7963,66.9387,667.0
2021-04-19 14:50:00,75.08,75.11,75.08,75.11,300.0,66.8497,66.8764,66.8497,66.8764,300.0
2021-04-19 15:00:00,75.13,75.15,75.1,75.1,900.0,66.8942,66.912,66.8675,66.8675,900.0
2021-04-19 15:10:00,75.15,75.15,74.98,74.98,1300.0,66.912,66.912,66.7606,66.7606,1300.0
2021-04-19 15:20:00,74.95,74.95,74.9,74.95,4579.0,66.7339,66.7339,66.6894,66.7339,4579.0
2021-04-19 15:30:00,74.93,74.93,74.82,74.9,3115.0,66.7161,66.7161,66.6182,66.6894,3115.0
2021-04-19 15:40:00,74.86,74.97,74.78,74.78,17102.0,66.6538,66.7517,66.5826,66.5826,17102.0
2021-04-19 15:50:00,74.82,74.93,74.81,74.86,4414.0,66.6182,66.7161,66.6093,66.6538,4414.0
2021-04-20 09:30:00,75.16,75.38,74.9,75.35,3102.0,66.9209,67.1168,66.6894,67.0901,3102.0
2021-04-20 09:40:00,75.31,75.7,75.31,75.56,2000.0,67.0545,67.4017,67.0545,67.2771,2000.0
2021-04-20 09:50:00,75.59,75.69,75.47,75.64,1000.0,67.3038,67.3928,67.1969,67.3483,1000.0
2021-04-20 10:00:00,75.7,75.86,75.68,75.85,1300.0,67.4017,67.5442,67.3839,67.5353,1300.0
2021-04-20 10:10:00,75.71,75.76,75.63,75.75,6411.0,67.4106,67.4551,67.3394,67.4462,6411.0
2021-04-20 10:20:00,75.75,75.84,75.71,75.84,800.0,67.4462,67.5264,67.4106,67.5264,800.0
2021-04-20 10:30:00,75.84,75.97,75.67,75.68,4200.0,67.5264,67.6421,67.375,67.3839,4200.0
2021-04-20 10:40:00,75.75,75.81,75.47,75.5,2200.0,67.4462,67.4997,67.1969,67.2236,2200.0
2021-04-20 10:50:00,75.43,75.51,75.32,75.5,1700.0,67.1613,67.2325,67.0634,67.2236,1700.0
2021-04-20 11:00:00,75.48,75.57,75.41,75.55,2700.0,67.2058,67.286,67.1435,67.2682,2700.0
2021-04-20 11:10:00,75.63,75.67,75.58,75.67,1700.0,67.3394,67.375,67.2949,67.375,1700.0
2021-04-20 11:20:00,75.67,75.72,75.61,75.71,2000.0,67.375,67.4195,67.3216,67.4106,2000.0
2021-04-20 11:30:00,75.75,75.75,75.58,75.58,2907.0,67.4462,67.4462,67.2949,67.2949,2907.0
2021-04-20 11:40:00,75.6,75.75,75.6,75.64,2194.0,67.3127,67.4462,67.3127,67.3483,2194.0
2021-04-20 11:50:00,75.61,75.67,75.58,75.62,1755.0,67.3216,67.375,67.2949,67.3305,1755.0
2021-04-20 12:00:00,75.63,75.74,75.63,75.74,1100.0,67.3394,67.4373,67.3394,67.4373,1100.0
2021-04-20 12:10:00,75.7,75.81,75.68,75.79,1100.0,67.4017,67.4997,67.3839,67.4818,1100.0
2021-04-20 12:20:00,75.81,75.92,75.81,75.92,400.0,67.4997,67.5976,67.4997,67.5976,400.0
2021-04-20 12:30:00,75.88,75.94,75.83,75.9,2515.0,67.562,67.6154,67.5175,67.5798,2515.0
2021-04-20 12:40:00,75.82,75.82,75.68,75.68,1515.0,67.5086,67.5086,67.3839,67.3839,1515.0
2021-04-20 12:50:00,75.67,75.78,75.65,75.77,3500.0,67.375,67.4729,67.3572,67.464,3500.0
2021-04-20 13:00:00,75.77,75.93,75.77,75.89,1100.0,67.464,67.6065,67.464,67.5709,1100.0
2021-04-20 13:10:00,76.0,76.0,75.95,75.97,700.0,67.6688,67.6688,67.6243,67.6421,700.0
2021-04-20 13:20:00,75.85,75.85,75.68,75.7,1049.0,67.5353,67.5353,67.3839,67.4017,1049.0
2021-04-20 13:30:00,75.69,75.72,75.59,75.62,2580.0,67.3928,67.4195,67.3038,67.3305,2580.0
2021-04-20 13:40:00,75.6,75.62,75.51,75.61,2007.0,67.3127,67.3305,67.2325,67.3216,2007.0
2021-04-20 13:50:00,75.63,75.63,75.5,75.5,1016.0,67.3394,67.3394,67.2236,67.2236,1016.0
2021-04-20 14:00:00,75.58,75.67,75.58,75.67,600.0,67.2949,67.375,67.2949,67.375,600.0
2021-04-20 14:10:00,75.86,75.9,75.86,75.89,1000.0,67.5442,67.5798,67.5442,67.5709,1000.0
2021-04-20 14:20:00,75.94,75.94,75.82,75.85,1228.0,67.6154,67.6154,67.5086,67.5353,1228.0
2021-04-20 14:30:00,75.78,75.8,75.74,75.76,1047.0,67.4729,67.4907,67.4373,67.4551,1047.0
2021-04-20 14:40:00,75.73,75.83,75.71,75.82,1399.0,67.4284,67.5175,67.4106,67.5086,1399.0
2021-04-20 14:50:00,75.81,75.81,75.68,75.7,1000.0,67.4997,67.4997,67.3839,67.4017,1000.0
2021-04-20 15:00:00,75.71,75.79,75.69,75.78,1927.0,67.4106,67.4818,67.3928,67.4729,1927.0
2021-04-20 15:10:00,75.81,75.96,75.81,75.95,2950.0,67.4997,67.6332,67.4997,67.6243,2950.0
2021-04-20 15:20:00,75.98,75.98,75.93,75.93,3100.0,67.651,67.651,67.6065,67.6065,3100.0
2021-04-20 15:30:00,75.9,76.19,75.89,76.18,4300.0,67.5798,67.838,67.5709,67.8291,4300.0
2021-04-20 15:40:00,76.17,76.31,76.15,76.31,4419.0,67.8202,67.9448,67.8024,67.9448,4419.0
2021-04-20 15:50:00,76.33,76.38,76.09,76.09,14803.0,67.9627,68.0072,67.749,67.749,14803.0
2021-04-21 09:30:00,76.28,76.28,75.82,76.02,3115.0,67.9181,67.9181,67.5086,67.6866,3115.0
2021-04-21 09:40:00,76.13,76.41,76.13,76.27,5451.0,67.7846,68.0339,67.7846,67.9092,5451.0
2021-04-21 09:50:00,76.23,76.33,76.12,76.12,2785.0,67.8736,67.9627,67.7757,67.7757,2785.0
2021-04-21 10:00:00,76.18,76.29,76.13,76.19,2603.0,67.8291,67.927,67.7846,67.838,2603.0
2021-04-21 10:10:00,76.21,76.4,76.16,76.36,5141.0,67.8558,68.025,67.8113,67.9894,5141.0
2021-04-21 10:20:00,76.36,76.65,76.36,76.48,3198.0,67.9894,68.2476,67.9894,68.0962,3198.0
2021-04-21 10:30:00,76.31,76.31,76.13,76.16,957.0,67.9448,67.9448,67.7846,67.8113,957.0
2021-04-21 10:40:00,76.16,76.44,76.16,76.39,2790.0,67.8113,68.0606,67.8113,68.0161,2790.0
2021-04-21 10:50:00,76.48,76.48,76.29,76.29,1100.0,68.0962,68.0962,67.927,67.927,1100.0
2021-04-21 11:00:00,76.27,76.36,76.22,76.22,800.0,67.9092,67.9894,67.8647,67.8647,800.0
2021-04-21 11:10:00,76.25,76.25,76.09,76.16,3201.0,67.8914,67.8914,67.749,67.8113,3201.0
2021-04-21 11:20:00,76.13,76.23,76.03,76.05,4608.0,67.7846,67.8736,67.6955,67.7133,4608.0
2021-04-21 11:30:00,76.07,76.29,76.07,76.27,6102.0,67.7312,67.927,67.7312,67.9092,6102.0
2021-04-21 11:40:00,76.28,76.4,76.22,76.4,2132.0,67.9181,68.025,67.8647,68.025,2132.0
2021-04-21 11:50:00,76.34,76.46,76.34,76.46,600.0,67.9716,68.0784,67.9716,68.0784,600.0
2021-04-21 12:00:00,76.48,76.49,76.44,76.46,1456.0,68.0962,68.1051,68.0606,68.0784,1456.0
2021-04-21 12:10:00,76.49,76.49,76.44,76.47,1138.0,68.1051,68.1051,68.0606,68.0873,1138.0
2021-04-21 12:20:00,76.36,76.43,76.36,76.4,2816.0,67.9894,68.0517,67.9894,68.025,2816.0
2021-04-21 12:30:00,76.36,76.59,76.36,76.51,5980.0,67.9894,68.1941,67.9894,68.1229,5980.0
2021-04-21 12:40:00,76.49,76.52,76.44,76.46,4175.0,68.1051,68.1318,68.0606,68.0784,4175.0
2021-04-21 12:50:00,76.5,76.51,76.48,76.49,2582.0,68.114,68.1229,68.0962,68.1051,2582.0
2021-04-21 13:00:00,76.51,76.63,76.49,76.6,3595.0,68.1229,68.2298,68.1051,68.2031,3595.0
2021-04-21 13:10:00,76.62,76.64,76.6,76.6,1400.0,68.2209,68.2387,68.2031,68.2031,1400.0
2021-04-21 13:20:00,76.57,76.57,76.53,76.53,991.0,68.1763,68.1763,68.1407,68.1407,991.0
2021-04-21 13:30:00,76.49,76.56,76.49,76.54,2471.0,68.1051,68.1674,68.1051,68.1496,2471.0
2021-04-21 13:40:00,76.58,76.76,76.58,76.73,3051.0,68.1852,68.3455,68.1852,68.3188,3051.0
2021-04-21 13:50:00,76.71,76.75,76.63,76.63,1031.0,68.301,68.3366,68.2298,68.2298,1031.0
2021-04-21 14:00:00,76.67,76.7,76.64,76.65,2645.0,68.2654,68.2921,68.2387,68.2476,2645.0
2021-04-21 14:10:00,76.63,76.68,76.62,76.67,1123.0,68.2298,68.2743,68.2209,68.2654,1123.0
2021-04-21 14:20:00,76.66,76.67,76.56,76.57,3100.0,68.2565,68.2654,68.1674,68.1763,3100.0
2021-04-21 14:30:00,76.56,76.58,76.47,76.5,3825.0,68.1674,68.1852,68.0873,68.114,3825.0
2021-04-21 14:40:00,76.51,76.51,76.48,76.49,3929.0,68.1229,68.1229,68.0962,68.1051,3929.0
2021-04-21 14:50:00,76.51,76.57,76.5,76.51,5326.0,68.1229,68.1763,68.114,68.1229,5326.0
2021-04-21 15:00:00,76.5,76.59,76.48,76.54,1647.0,68.114,68.1941,68.0962,68.1496,1647.0
2021-04-21 15:10:00,76.55,76.59,76.48,76.52,1034.0,68.1585,68.1941,68.0962,68.1318,1034.0
2021-04-21 15:20:00,76.51,76.65,76.5,76.53,2842.0,68.1229,68.2476,68.114,68.1407,2842.0
2021-04-21 15:30:00,76.51,76.76,76.45,76.72,6861.0,68.1229,68.3455,68.0695,68.3099,6861.0
2021-04-21 15:40:00,76.7,76.7,76.5,76.5,3935.0,68.2921,68.2921,68.114,68.114,3935.0
2021-04-21 15:50:00,76.51,76.6,76.29,76.29,10900.0,68.1229,68.2031,67.927,67.927,10900.0
2021-04-22 09:30:00,76.45,76.57,76.28,76.57,1300.0,68.0695,68.1763,67.9181,68.1763,1300.0
2021-04-22 09:40:00,76.46,76.63,76.46,76.59,500.0,68.0784,68.2298,68.0784,68.1941,500.0
2021-04-22 09:50:00,76.5,76.58,76.35,76.58,913.0,68.114,68.1852,67.9805,68.1852,913.0
2021-04-22 10:00:00,76.55,76.65,76.46,76.64,2191.0,68.1585,68.2476,68.0784,68.2387,2191.0
2021-04-22 10:10:00,76.66,76.66,76.55,76.61,900.0,68.2565,68.2565,68.1585,68.212,900.0
2021-04-22 10:20:00,76.56,76.57,76.42,76.49,706.0,68.1674,68.1763,68.0428,68.1051,706.0
2021-04-22 10:30:00,76.48,76.53,76.48,76.52,300.0,68.0962,68.1407,68.0962,68.1318,300.0
2021-04-22 10:40:00,76.42,76.44,76.21,76.21,1200.0,68.0428,68.0606,67.8558,67.8558,1200.0
2021-04-22 10:50:00,76.17,76.17,76.01,76.12,700.0,67.8202,67.8202,67.6777,67.7757,700.0
2021-04-22 11:00:00,76.15,76.31,76.15,76.31,600.0,67.8024,67.9448,67.8024,67.9448,600.0
2021-04-22 11:10:00,76.41,76.41,76.3,76.37,800.0,68.0339,68.0339,67.9359,67.9983,800.0
2021-04-22 11:20:00,76.38,76.38,76.26,76.26,852.0,68.0072,68.0072,67.9003,67.9003,852.0
2021-04-22 11:30:00,76.18,76.33,76.18,76.3,800.0,67.8291,67.9627,67.8291,67.9359,800.0
2021-04-22 11:40:00,76.28,76.28,76.17,76.17,600.0,67.9181,67.9181,67.8202,67.8202,600.0
2021-04-22 11:50:00,76.17,76.17,76.13,76.13,400.0,67.8202,67.8202,67.7846,67.7846,400.0
2021-04-22 12:00:00,76.13,76.13,76.13,76.13,0.0,67.7846,67.7846,67.7846,67.7846,0.0
2021-04-22 12:10:00,76.14,76.14,76.14,76.14,100.0,67.7935,67.7935,67.7935,67.7935,100.0
2021-04-22 12:20:00,76.16,76.21,76.16,76.16,300.0,67.8113,67.8558,67.8113,67.8113,300.0
2021-04-22 12:30:00,76.16,76.24,76.16,76.24,300.0,67.8113,67.8825,67.8113,67.8825,300.0
2021-04-22 12:40:00,76.26,76.26,76.21,76.24,400.0,67.9003,67.9003,67.8558,67.8825,400.0
2021-04-22 12:50:00,76.39,76.42,76.39,76.42,300.0,68.0161,68.0428,68.0161,68.0428,300.0
2021-04-22 13:00:00,76.4,76.4,76.05,76.07,900.0,68.025,68.025,67.7133,67.7312,900.0
2021-04-22 13:10:00,76.12,76.3,76.01,76.21,1265.0,67.7757,67.9359,67.6777,67.8558,1265.0
2021-04-22 13:20:00,76.17,76.57,76.17,76.57,1019.0,67.8202,68.1763,67.8202,68.1763,1019.0
2021-04-22 13:30:00,76.52,76.66,76.49,76.66,500.0,68.1318,68.2565,68.1051,68.2565,500.0
2021-04-22 13:40:00,76.43,76.43,76.08,76.08,1400.0,68.0517,68.0517,67.7401,67.7401,1400.0
2021-04-22 13:50:00,76.06,76.06,75.91,75.94,300.0,67.7222,67.7222,67.5887,67.6154,300.0
2021-04-22 14:00:00,75.74,75.78,75.6,75.78,1300.0,67.4373,67.4729,67.3127,67.4729,1300.0
2021-04-22 14:10:00,75.74,75.79,75.69,75.74,7899.0,67.4373,67.4818,67.3928,67.4373,7899.0
2021-04-22 14:20:00,75.7,75.74,75.68,75.71,2288.0,67.4017,67.4373,67.3839,67.4106,2288.0
2021-04-22 14:30:00,75.69,75.86,75.69,75.86,1103.0,67.3928,67.5442,67.3928,67.5442,1103.0
2021-04-22 14:40:00,75.85,76.0,75.85,75.99,915.0,67.5353,67.6688,67.5353,67.6599,915.0
2021-04-22 14:50:00,75.98,76.07,75.95,76.06,1300.0,67.651,67.7312,67.6243,67.7222,1300.0
2021-04-22 15:00:00,76.07,76.07,75.89,75.89,1100.0,67.7312,67.7312,67.5709,67.5709,1100.0
2021-04-22 15:10:00,75.94,75.94,75.81,75.81,1208.0,67.6154,67.6154,67.4997,67.4997,1208.0
2021-04-22 15:20:00,75.87,75.87,75.81,75.81,1600.0,67.5531,67.5531,67.4997,67.4997,1600.0
2021-04-22 15:30:00,75.8,75.82,75.74,75.8,4840.0,67.4907,67.5086,67.4373,67.4907,4840.0
2021-04-22 15:40:00,75.8,75.81,75.69,75.69,4600.0,67.4907,67.4997,67.3928,67.3928,4600.0
2021-04-22 15:50:00,75.7,75.81,75.6,75.66,6491.0,67.4017,67.4997,67.3127,67.3661,6491.0
2021-04-23 09:30:00,75.8,75.82,75.68,75.7,900.0,67.4907,67.5086,67.3839,67.4017,900.0
2021-04-23 09:40:00,75.31,75.31,75.07,75.25,600.0,67.0545,67.0545,66.8408,67.001,600.0
2021-04-23 09:50:00,75.31,75.53,75.26,75.53,700.0,67.0545,67.2503,67.0099,67.2503,700.0
2021-04-23 10:00:00,75.47,75.51,75.47,75.51,200.0,67.1969,67.2325,67.1969,67.2325,200.0
2021-04-23 10:10:00,75.6,75.63,75.55,75.55,400.0,67.3127,67.3394,67.2682,67.2682,400.0
2021-04-23 10:20:00,75.53,75.53,75.43,75.52,600.0,67.2503,67.2503,67.1613,67.2414,600.0
2021-04-23 10:30:00,75.62,75.67,75.53,75.53,1500.0,67.3305,67.375,67.2503,67.2503,1500.0
2021-04-23 10:40:00,75.49,75.49,75.41,75.48,400.0,67.2147,67.2147,67.1435,67.2058,400.0
2021-04-23 10:50:00,75.58,75.63,75.54,75.58,500.0,67.2949,67.3394,67.2593,67.2949,500.0
2021-04-23 11:00:00,75.58,75.58,75.53,75.53,200.0,67.2949,67.2949,67.2503,67.2503,200.0
2021-04-23 11:10:00,75.58,75.58,75.52,75.55,800.0,67.2949,67.2949,67.2414,67.2682,800.0
2021-04-23 11:20:00,75.51,75.51,75.4,75.4,500.0,67.2325,67.2325,67.1346,67.1346,500.0
2021-04-23 11:30:00,75.31,75.35,75.31,75.31,300.0,67.0545,67.0901,67.0545,67.0545,300.0
2021-04-23 11:40:00,75.25,75.27,75.25,75.27,200.0,67.001,67.0188,67.001,67.0188,200.0
2021-04-23 11:50:00,75.36,75.37,75.34,75.35,700.0,67.099,67.1079,67.0812,67.0901,700.0
2021-04-23 12:00:00,75.38,75.44,75.38,75.4,500.0,67.1168,67.1702,67.1168,67.1346,500.0
2021-04-23 12:10:00,75.35,75.39,75.32,75.32,400.0,67.0901,67.1257,67.0634,67.0634,400.0
2021-04-23 12:20:00,75.29,75.34,75.28,75.34,492.0,67.0367,67.0812,67.0278,67.0812,492.0
2021-04-23 12:30:00,75.36,75.38,75.36,75.37,300.0,67.099,67.1168,67.099,67.1079,300.0
2021-04-23 12:40:00,75.31,75.31,75.3,75.3,700.0,67.0545,67.0545,67.0456,67.0456,700.0
2021-04-23 12:50:00,75.43,75.43,75.43,75.43,100.0,67.1613,67.1613,67.1613,67.1613,100.0
2021-04-23 13:00:00,75.36,75.38,75.34,75.34,780.0,67.099,67.1168,67.0812,67.0812,780.0
2021-04-23 13:10:00,75.28,75.29,75.28,75.29,300.0,67.0278,67.0367,67.0278,67.0367,300.0
2021-04-23 13:20:00,75.33,75.33,75.33,75.33,100.0,67.0723,67.0723,67.0723,67.0723,100.0
2021-04-23 13:30:00,75.33,75.33,75.33,75.33,0.0,67.0723,67.0723,67.0723,67.0723,0.0
2021-04-23 13:40:00,75.5,75.5,75.5,75.5,159.0,67.2236,67.2236,67.2236,67.2236,159.0
2021-04-23 13:50:00,75.53,75.53,75.53,75.53,100.0,67.2503,67.2503,67.2503,67.2503,100.0
2021-04-23 14:00:00,75.55,75.6,75.55,75.6,300.0,67.2682,67.3127,67.2682,67.3127,300.0
2021-04-23 14:10:00,75.6,75.6,75.6,75.6,0.0,67.3127,67.3127,67.3127,67.3127,0.0
2021-04-23 14:20:00,75.56,75.56,75.42,75.42,300.0,67.2771,67.2771,67.1524,67.1524,300.0
2021-04-23 14:30:00,75.39,75.39,75.39,75.39,300.0,67.1257,67.1257,67.1257,67.1257,300.0
2021-04-23 14:40:00,75.35,75.35,75.22,75.22,200.0,67.0901,67.0901,66.9743,66.9743,200.0
2021-04-23 14:50:00,75.34,75.34,75.34,75.34,200.0,67.0812,67.0812,67.0812,67.0812,200.0
2021-04-23 15:00:00,75.41,75.48,75.41,75.47,700.0,67.1435,67.2058,67.1435,67.1969,700.0
2021-04-23 15:10:00,75.48,75.59,75.48,75.59,1042.0,67.2058,67.3038,67.2058,67.3038,1042.0
2021-04-23 15:20:00,75.6,75.62,75.58,75.62,1050.0,67.3127,67.3305,67.2949,67.3305,1050.0
2021-04-23 15:30:00,75.63,75.64,75.53,75.53,3197.0,67.3394,67.3483,67.2503,67.2503,3197.0
2021-04-23 15:40:00,75.48,75.55,75.48,75.54,2150.0,67.2058,67.2682,67.2058,67.2593,2150.0
2021-04-23 15:50:00,75.55,75.55,75.39,75.48,7711.0,67.2682,67.2682,67.1257,67.2058,7711.0
2021-04-26 09:30:00,75.9,76.36,75.81,76.16,1600.0,67.5798,67.9894,67.4997,67.8113,1600.0
2021-04-26 09:40:00,76.2,76.2,75.95,75.95,300.0,67.8469,67.8469,67.6243,67.6243,300.0
2021-04-26 09:50:00,76.1,76.15,76.1,76.15,600.0,67.7579,67.8024,67.7579,67.8024,600.0
2021-04-26 10:00:00,76.14,76.25,76.14,76.23,1300.0,67.7935,67.8914,67.7935,67.8736,1300.0
2021-04-26 10:10:00,76.33,76.52,76.33,76.45,725.0,67.9627,68.1318,67.9627,68.0695,725.0
2021-04-26 10:20:00,76.43,76.58,76.35,76.58,1173.0,68.0517,68.1852,67.9805,68.1852,1173.0
2021-04-26 10:30:00,76.6,76.6,76.44,76.44,200.0,68.2031,68.2031,68.0606,68.0606,200.0
2021-04-26 10:40:00,76.54,76.6,76.52,76.56,1000.0,68.1496,68.2031,68.1318,68.1674,1000.0
2021-04-26 10:50:00,76.49,76.53,76.49,76.53,836.0,68.1051,68.1407,68.1051,68.1407,836.0
2021-04-26 11:00:00,76.49,76.6,76.39,76.39,1000.0,68.1051,68.2031,68.0161,68.0161,1000.0
2021-04-26 11:10:00,76.54,76.54,76.49,76.49,518.0,68.1496,68.1496,68.1051,68.1051,518.0
2021-04-26 11:20:00,76.5,76.61,76.5,76.61,400.0,68.114,68.212,68.114,68.212,400.0
2021-04-26 11:30:00,76.59,76.59,76.37,76.38,500.0,68.1941,68.1941,67.9983,68.0072,500.0
2021-04-26 11:40:00,76.38,76.38,76.38,76.38,0.0,68.0072,68.0072,68.0072,68.0072,0.0
2021-04-26 11:50:00,76.41,76.41,76.41,76.41,100.0,68.0339,68.0339,68.0339,68.0339,100.0
2021-04-26 12:00:00,76.26,76.32,76.26,76.26,660.0,67.9003,67.9537,67.9003,67.9003,660.0
2021-04-26 12:10:00,76.19,76.22,76.19,76.22,200.0,67.838,67.8647,67.838,67.8647,200.0
2021-04-26 12:20:00,76.28,76.28,76.26,76.26,300.0,67.9181,67.9181,67.9003,67.9003,300.0
2021-04-26 12:30:00,76.25,76.27,76.13,76.15,900.0,67.8914,67.9092,67.7846,67.8024,900.0
2021-04-26 12:40:00,76.22,76.3,76.22,76.3,491.0,67.8647,67.9359,67.8647,67.9359,491.0
2021-04-26 12:50:00,76.29,76.29,76.16,76.16,900.0,67.927,67.927,67.8113,67.8113,900.0
2021-04-26 13:00:00,76.16,76.17,76.15,76.17,400.0,67.8113,67.8202,67.8024,67.8202,400.0
2021-04-26 13:10:00,76.23,76.23,76.2,76.2,200.0,67.8736,67.8736,67.8469,67.8469,200.0
2021-04-26 13:20:00,76.25,76.25,76.23,76.23,200.0,67.8914,67.8914,67.8736,67.8736,200.0
2021-04-26 13:30:00,76.14,76.14,76.11,76.14,600.0,67.7935,67.7935,67.7668,67.7935,600.0
2021-04-26 13:40:00,76.13,76.13,76.1,76.1,500.0,67.7846,67.7846,67.7579,67.7579,500.0
2021-04-26 13:50:00,76.16,76.26,76.16,76.26,400.0,67.8113,67.9003,67.8113,67.9003,400.0
2021-04-26 14:00:00,76.26,76.26,76.26,76.26,0.0,67.9003,67.9003,67.9003,67.9003,0.0
2021-04-26 14:10:00,76.16,76.16,76.16,76.16,100.0,67.8113,67.8113,67.8113,67.8113,100.0
2021-04-26 14:20:00,76.12,76.26,76.12,76.16,1100.0,67.7757,67.9003,67.7757,67.8113,1100.0
2021-04-26 14:30:00,76.24,76.24,76.24,76.24,100.0,67.8825,67.8825,67.8825,67.8825,100.0
2021-04-26 14:40:00,76.18,76.2,76.17,76.17,300.0,67.8291,67.8469,67.8202,67.8202,300.0
2021-04-26 14:50:00,76.18,76.19,76.12,76.14,1000.0,67.8291,67.838,67.7757,67.7935,1000.0
2021-04-26 15:00:00,76.07,76.1,76.07,76.1,300.0,67.7312,67.7579,67.7312,67.7579,300.0
2021-04-26 15:10:00,76.09,76.09,76.03,76.07,1200.0,67.749,67.749,67.6955,67.7312,1200.0
2021-04-26 15:20:00,76.04,76.04,75.84,75.85,1006.0,67.7044,67.7044,67.5264,67.5353,1006.0
2021-04-26 15:30:00,75.82,75.99,75.78,75.99,1303.0,67.5086,67.6599,67.4729,67.6599,1303.0
2021-04-26 15:40:00,76.03,76.05,75.87,75.87,4271.0,67.6955,67.7133,67.5531,67.5531,4271.0
2021-04-26 15:50:00,75.89,75.96,75.8,75.92,7000.0,67.5709,67.6332,67.4907,67.5976,7000.0
2021-04-27 09:30:00,75.96,76.11,75.66,75.68,3000.0,67.6332,67.7668,67.3661,67.3839,3000.0
2021-04-27 09:40:00,75.75,76.05,75.75,75.98,2500.0,67.4462,67.7133,67.4462,67.651,2500.0
2021-04-27 09:50:00,75.97,76.12,75.84,76.1,4170.0,67.6421,67.7757,67.5264,67.7579,4170.0
2021-04-27 10:00:00,76.35,76.47,76.32,76.43,1781.0,67.9805,68.0873,67.9537,68.0517,1781.0
2021-04-27 10:10:00,76.56,76.59,76.4,76.45,3577.0,68.1674,68.1941,68.025,68.0695,3577.0
2021-04-27 10:20:00,76.51,76.51,76.34,76.39,3868.0,68.1229,68.1229,67.9716,68.0161,3868.0
2021-04-27 10:30:00,76.52,76.52,76.28,76.28,2402.0,68.1318,68.1318,67.9181,67.9181,2402.0
2021-04-27 10:40:00,76.27,76.43,76.27,76.36,1700.0,67.9092,68.0517,67.9092,67.9894,1700.0
2021-04-27 10:50:00,76.39,76.51,76.38,76.42,1761.0,68.0161,68.1229,68.0072,68.0428,1761.0
2021-04-27 11:00:00,76.47,76.5,76.44,76.47,1399.0,68.0873,68.114,68.0606,68.0873,1399.0
2021-04-27 11:10:00,76.59,76.67,76.56,76.66,2300.0,68.1941,68.2654,68.1674,68.2565,2300.0
2021-04-27 11:20:00,76.64,76.64,76.52,76.58,1981.0,68.2387,68.2387,68.1318,68.1852,1981.0
2021-04-27 11:30:00,76.61,76.61,76.16,76.2,3057.0,68.212,68.212,67.8113,67.8469,3057.0
2021-04-27 11:40:00,76.19,76.41,76.17,76.39,2252.0,67.838,68.0339,67.8202,68.0161,2252.0
2021-04-27 11:50:00,76.41,76.45,76.38,76.4,2976.0,68.0339,68.0695,68.0072,68.025,2976.0
2021-04-27 12:00:00,76.42,76.5,76.32,76.5,2200.0,68.0428,68.114,67.9537,68.114,2200.0
2021-04-27 12:10:00,76.49,76.49,76.37,76.38,1300.0,68.1051,68.1051,67.9983,68.0072,1300.0
2021-04-27 12:20:00,76.39,76.41,76.31,76.39,1600.0,68.0161,68.0339,67.9448,68.0161,1600.0
2021-04-27 12:30:00,76.38,76.38,76.22,76.23,1780.0,68.0072,68.0072,67.8647,67.8736,1780.0
2021-04-27 12:40:00,76.22,76.22,76.15,76.17,2219.0,67.8647,67.8647,67.8024,67.8202,2219.0
2021-04-27 12:50:00,76.17,76.22,76.16,76.21,1800.0,67.8202,67.8647,67.8113,67.8558,1800.0
2021-04-27 13:00:00,76.2,76.25,76.18,76.25,1700.0,67.8469,67.8914,67.8291,67.8914,1700.0
2021-04-27 13:10:00,76.25,76.25,76.18,76.23,3200.0,67.8914,67.8914,67.8291,67.8736,3200.0
2021-04-27 13:20:00,76.28,76.44,76.23,76.39,2874.0,67.9181,68.0606,67.8736,68.0161,2874.0
2021-04-27 13:30:00,76.39,76.45,76.27,76.43,1181.0,68.0161,68.0695,67.9092,68.0517,1181.0
2021-04-27 13:40:00,76.42,76.45,76.39,76.45,1500.0,68.0428,68.0695,68.0161,68.0695,1500.0
2021-04-27 13:50:00,76.44,76.48,76.4,76.48,1705.0,68.0606,68.0962,68.025,68.0962,1705.0
2021-04-27 14:00:00,76.49,76.49,76.35,76.35,2911.0,68.1051,68.1051,67.9805,67.9805,2911.0
2021-04-27 14:10:00,76.35,76.43,76.35,76.38,1740.0,67.9805,68.0517,67.9805,68.0072,1740.0
2021-04-27 14:20:00,76.37,76.52,76.35,76.52,1204.0,67.9983,68.1318,67.9805,68.1318,1204.0
2021-04-27 14:30:00,76.51,76.51,76.4,76.49,2402.0,68.1229,68.1229,68.025,68.1051,2402.0
2021-04-27 14:40:00,76.5,76.53,76.46,76.53,3235.0,68.114,68.1407,68.0784,68.1407,3235.0
2021-04-27 14:50:00,76.56,76.56,76.35,76.38,1600.0,68.1674,68.1674,67.9805,68.0072,1600.0
2021-04-27 15:00:00,76.36,76.38,76.29,76.29,2482.0,67.9894,68.0072,67.927,67.927,2482.0
2021-04-27 15:10:00,76.3,76.44,76.3,76.44,1700.0,67.9359,68.0606,67.9359,68.0606,1700.0
2021-04-27 15:20:00,76.42,76.52,76.39,76.39,4603.0,68.0428,68.1318,68.0161,68.0161,4603.0
2021-04-27 15:30:00,76.39,76.45,76.37,76.45,4400.0,68.0161,68.0695,67.9983,68.0695,4400.0
2021-04-27 15:40:00,76.45,76.57,76.41,76.53,7490.0,68.0695,68.1763,68.0339,68.1407,7490.0
2021-04-27 15:50:00,76.54,76.64,76.45,76.51,18726.0,68.1496,68.2387,68.0695,68.1229,18726.0
2021-04-28 09:30:00,76.26,76.26,76.1,76.1,800.0,67.9003,67.9003,67.7579,67.7579,800.0
2021-04-28 09:40:00,76.24,76.38,76.24,76.34,4924.0,67.8825,68.0072,67.8825,67.9716,4924.0
2021-04-28 09:50:00,76.3,76.61,76.26,76.61,4339.0,67.9359,68.212,67.9003,68.212,4339.0
2021-04-28 10:00:00,76.61,76.61,76.33,76.39,32589.0,68.212,68.212,67.9627,68.0161,32589.0
2021-04-28 10:10:00,76.39,76.58,76.31,76.48,16482.0,68.0161,68.1852,67.9448,68.0962,16482.0
2021-04-28 10:20:00,76.59,76.59,76.4,76.48,2885.0,68.1941,68.1941,68.025,68.0962,2885.0
2021-04-28 10:30:00,76.49,76.49,76.33,76.47,2578.0,68.1051,68.1051,67.9627,68.0873,2578.0
2021-04-28 10:40:00,76.46,76.62,76.46,76.61,2138.0,68.0784,68.2209,68.0784,68.212,2138.0
2021-04-28 10:50:00,76.64,76.64,76.42,76.53,2026.0,68.2387,68.2387,68.0428,68.1407,2026.0
2021-04-28 11:00:00,76.53,76.67,76.43,76.65,1682.0,68.1407,68.2654,68.0517,68.2476,1682.0
2021-04-28 11:10:00,76.64,76.66,76.56,76.58,1852.0,68.2387,68.2565,68.1674,68.1852,1852.0
2021-04-28 11:20:00,76.61,76.62,76.49,76.49,1097.0,68.212,68.2209,68.1051,68.1051,1097.0
2021-04-28 11:30:00,76.36,76.48,76.36,76.45,2371.0,67.9894,68.0962,67.9894,68.0695,2371.0
2021-04-28 11:40:00,76.35,76.41,76.34,76.37,10090.0,67.9805,68.0339,67.9716,67.9983,10090.0
2021-04-28 11:50:00,76.37,76.38,76.19,76.21,3518.0,67.9983,68.0072,67.838,67.8558,3518.0
2021-04-28 12:00:00,76.22,76.44,76.22,76.33,8484.0,67.8647,68.0606,67.8647,67.9627,8484.0
2021-04-28 12:10:00,76.28,76.3,76.01,76.06,2838.0,67.9181,67.9359,67.6777,67.7222,2838.0
2021-04-28 12:20:00,76.03,76.26,76.03,76.24,2380.0,67.6955,67.9003,67.6955,67.8825,2380.0
2021-04-28 12:30:00,76.19,76.2,76.13,76.19,3503.0,67.838,67.8469,67.7846,67.838,3503.0
2021-04-28 12:40:00,76.18,76.18,76.13,76.13,1923.0,67.8291,67.8291,67.7846,67.7846,1923.0
2021-04-28 12:50:00,76.14,76.14,76.01,76.01,1840.0,67.7935,67.7935,67.6777,67.6777,1840.0
2021-04-28 13:00:00,76.03,76.21,76.03,76.2,6392.0,67.6955,67.8558,67.6955,67.8469,6392.0
2021-04-28 13:10:00,76.2,76.24,76.16,76.22,9566.0,67.8469,67.8825,67.8113,67.8647,9566.0
2021-04-28 13:20:00,76.2,76.2,75.98,76.01,1000.0,67.8469,67.8469,67.651,67.6777,1000.0
2021-04-28 13:30:00,75.96,76.12,75.96,76.09,4002.0,67.6332,67.7757,67.6332,67.749,4002.0
2021-04-28 13:40:00,76.09,76.1,75.9,75.9,1777.0,67.749,67.7579,67.5798,67.5798,1777.0
2021-04-28 13:50:00,75.89,75.94,75.81,75.81,1091.0,67.5709,67.6154,67.4997,67.4997,1091.0
2021-04-28 14:00:00,75.81,75.91,75.69,75.76,2000.0,67.4997,67.5887,67.3928,67.4551,2000.0
2021-04-28 14:10:00,75.71,75.81,75.69,75.76,1677.0,67.4106,67.4997,67.3928,67.4551,1677.0
2021-04-28 14:20:00,75.71,75.92,75.71,75.83,2039.0,67.4106,67.5976,67.4106,67.5175,2039.0
2021-04-28 14:30:00,75.78,76.0,75.76,75.91,2140.0,67.4729,67.6688,67.4551,67.5887,2140.0
2021-04-28 14:40:00,75.92,75.97,75.7,75.75,4622.0,67.5976,67.6421,67.4017,67.4462,4622.0
2021-04-28 14:50:00,75.74,75.88,75.65,75.78,5026.0,67.4373,67.562,67.3572,67.4729,5026.0
2021-04-28 15:00:00,75.79,75.84,75.64,75.64,13044.0,67.4818,67.5264,67.3483,67.3483,13044.0
2021-04-28 15:10:00,75.6,75.74,75.45,75.74,2223.0,67.3127,67.4373,67.1791,67.4373,2223.0
2021-04-28 15:20:00,75.77,75.88,75.64,75.66,16017.0,67.464,67.562,67.3483,67.3661,16017.0
2021-04-28 15:30:00,75.69,75.75,75.57,75.69,4386.0,67.3928,67.4462,67.286,67.3928,4386.0
2021-04-28 15:40:00,75.74,75.74,75.48,75.55,6785.0,67.4373,67.4373,67.2058,67.2682,6785.0
2021-04-28 15:50:00,75.57,75.57,75.34,75.46,11712.0,67.286,67.286,67.0812,67.188,11712.0
2021-04-29 09:30:00,75.24,75.83,74.79,75.83,4503.0,66.9921,67.5175,66.5915,67.5175,4503.0
2021-04-29 09:40:00,75.88,77.14,75.88,77.14,13904.0,67.562,68.6839,67.562,68.6839,13904.0
2021-04-29 09:50:00,77.04,77.42,76.99,77.1,8264.0,68.5948,68.9332,68.5503,68.6482,8264.0
2021-04-29 10:00:00,77.19,77.38,76.77,76.81,5039.0,68.7284,68.8975,68.3544,68.39,5039.0
2021-04-29 10:10:00,76.75,77.2,76.75,77.02,8181.0,68.3366,68.7373,68.3366,68.577,8181.0
2021-04-29 10:20:00,77.09,77.22,77.05,77.05,2649.0,68.6393,68.7551,68.6037,68.6037,2649.0
2021-04-29 10:30:00,77.07,77.17,76.98,77.17,6899.0,68.6215,68.7106,68.5414,68.7106,6899.0
2021-04-29 10:40:00,77.16,77.25,76.81,76.89,5969.0,68.7017,68.7818,68.39,68.4613,5969.0
2021-04-29 10:50:00,76.81,76.94,76.46,76.59,3600.0,68.39,68.5058,68.0784,68.1941,3600.0
2021-04-29 11:00:00,76.72,76.79,76.59,76.6,9128.0,68.3099,68.3722,68.1941,68.2031,9128.0
2021-04-29 11:10:00,76.63,76.64,76.1,76.12,5669.0,68.2298,68.2387,67.7579,67.7757,5669.0
2021-04-29 11:20:00,76.13,76.31,76.1,76.17,3900.0,67.7846,67.9448,67.7579,67.8202,3900.0
2021-04-29 11:30:00,76.16,76.26,76.1,76.15,2399.0,67.8113,67.9003,67.7579,67.8024,2399.0
2021-04-29 11:40:00,76.12,76.16,75.97,76.0,11127.0,67.7757,67.8113,67.6421,67.6688,11127.0
2021-04-29 11:50:00,75.99,75.99,75.76,75.76,3191.0,67.6599,67.6599,67.4551,67.4551,3191.0
2021-04-29 12:00:00,75.71,75.79,75.62,75.66,11208.0,67.4106,67.4818,67.3305,67.3661,11208.0
2021-04-29 12:10:00,75.65,75.77,75.58,75.62,2408.0,67.3572,67.464,67.2949,67.3305,2408.0
2021-04-29 12:20:00,75.62,75.67,75.52,75.67,4664.0,67.3305,67.375,67.2414,67.375,4664.0
2021-04-29 12:30:00,75.71,75.78,75.6,75.65,1590.0,67.4106,67.4729,67.3127,67.3572,1590.0
2021-04-29 12:40:00,75.71,75.99,75.68,75.96,2361.0,67.4106,67.6599,67.3839,67.6332,2361.0
2021-04-29 12:50:00,76.03,76.05,75.89,75.89,1200.0,67.6955,67.7133,67.5709,67.5709,1200.0
2021-04-29 13:00:00,75.93,76.33,75.9,76.32,2835.0,67.6065,67.9627,67.5798,67.9537,2835.0
2021-04-29 13:10:00,76.31,76.32,75.86,75.88,2000.0,67.9448,67.9537,67.5442,67.562,2000.0
2021-04-29 13:20:00,75.88,75.97,75.88,75.94,1300.0,67.562,67.6421,67.562,67.6154,1300.0
2021-04-29 13:30:00,75.93,76.03,75.85,75.87,1500.0,67.6065,67.6955,67.5353,67.5531,1500.0
2021-04-29 13:40:00,75.85,75.97,75.85,75.87,33671.0,67.5353,67.6421,67.5353,67.5531,33671.0
2021-04-29 13:50:00,75.87,75.95,75.85,75.85,2800.0,67.5531,67.6243,67.5353,67.5353,2800.0
2021-04-29 14:00:00,75.78,75.81,75.67,75.74,1800.0,67.4729,67.4997,67.375,67.4373,1800.0
2021-04-29 14:10:00,75.7,75.79,75.56,75.79,2234.0,67.4017,67.4818,67.2771,67.4818,2234.0
2021-04-29 14:20:00,75.83,75.9,75.82,75.89,1619.0,67.5175,67.5798,67.5086,67.5709,1619.0
2021-04-29 14:30:00,75.98,76.1,75.97,76.08,2000.0,67.651,67.7579,67.6421,67.7401,2000.0
2021-04-29 14:40:00,76.06,76.09,75.93,75.99,2100.0,67.7222,67.749,67.6065,67.6599,2100.0
2021-04-29 14:50:00,75.98,76.13,75.83,76.13,2378.0,67.651,67.7846,67.5175,67.7846,2378.0
2021-04-29 15:00:00,76.15,76.27,76.15,76.23,1800.0,67.8024,67.9092,67.8024,67.8736,1800.0
2021-04-29 15:10:00,76.22,76.27,75.99,76.03,7855.0,67.8647,67.9092,67.6599,67.6955,7855.0
2021-04-29 15:20:00,76.03,76.36,75.91,75.91,5293.0,67.6955,67.9894,67.5887,67.5887,5293.0
2021-04-29 15:30:00,75.87,76.08,75.78,76.0,5059.0,67.5531,67.7401,67.4729,67.6688,5059.0
2021-04-29 15:40:00,75.9,76.14,75.9,76.14,5909.0,67.5798,67.7935,67.5798,67.7935,5909.0
2021-04-29 15:50:00,76.1,76.16,75.97,76.05,7717.0,67.7579,67.8113,67.6421,67.7133,7717.0
2021-04-30 09:30:00,75.33,75.52,75.08,75.19,5414.0,67.0723,67.2414,66.8497,66.9476,5414.0
2021-04-30 09:40:00,75.24,75.37,75.18,75.26,1700.0,66.9921,67.1079,66.9387,67.0099,1700.0
2021-04-30 09:50:00,75.23,75.31,74.96,75.05,3262.0,66.9832,67.0545,66.7428,66.823,3262.0
2021-04-30 10:00:00,75.11,75.48,75.11,75.4,1598.0,66.8764,67.2058,66.8764,67.1346,1598.0
2021-04-30 10:10:00,75.38,75.46,75.3,75.43,5700.0,67.1168,67.188,67.0456,67.1613,5700.0
2021-04-30 10:20:00,75.3,75.34,75.02,75.19,37545.0,67.0456,67.0812,66.7963,66.9476,37545.0
2021-04-30 10:30:00,75.19,75.22,74.94,75.06,17802.0,66.9476,66.9743,66.725,66.8319,17802.0
2021-04-30 10:40:00,75.09,75.23,75.01,75.01,10480.0,66.8586,66.9832,66.7873,66.7873,10480.0
2021-04-30 10:50:00,75.03,75.21,75.03,75.13,8392.0,66.8052,66.9654,66.8052,66.8942,8392.0
2021-04-30 11:00:00,75.13,75.31,75.1,75.23,1790.0,66.8942,67.0545,66.8675,66.9832,1790.0
2021-04-30 11:10:00,75.19,75.41,75.19,75.36,2100.0,66.9476,67.1435,66.9476,67.099,2100.0
2021-04-30 11:20:00,75.37,75.43,75.22,75.32,2621.0,67.1079,67.1613,66.9743,67.0634,2621.0
2021-04-30 11:30:00,75.2,75.29,75.13,75.18,3548.0,66.9565,67.0367,66.8942,66.9387,3548.0
2021-04-30 11:40:00,75.18,75.2,75.12,75.15,2715.0,66.9387,66.9565,66.8853,66.912,2715.0
2021-04-30 11:50:00,75.13,75.26,75.13,75.26,2221.0,66.8942,67.0099,66.8942,67.0099,2221.0
2021-04-30 12:00:00,75.32,75.4,75.25,75.33,2203.0,67.0634,67.1346,67.001,67.0723,2203.0
2021-04-30 12:10:00,75.32,75.35,75.16,75.2,1499.0,67.0634,67.0901,66.9209,66.9565,1499.0
2021-04-30 12:20:00,75.22,75.31,75.22,75.31,1100.0,66.9743,67.0545,66.9743,67.0545,1100.0
2021-04-30 12:30:00,75.3,75.31,75.21,75.21,1205.0,67.0456,67.0545,66.9654,66.9654,1205.0
2021-04-30 12:40:00,75.2,75.31,75.2,75.21,1846.0,66.9565,67.0545,66.9565,66.9654,1846.0
2021-04-30 12:50:00,75.26,75.26,75.14,75.14,1324.0,67.0099,67.0099,66.9031,66.9031,1324.0
2021-04-30 13:00:00,75.14,75.2,75.12,75.16,2937.0,66.9031,66.9565,66.8853,66.9209,2937.0
2021-04-30 13:10:00,75.15,75.15,75.05,75.05,1100.0,66.912,66.912,66.823,66.823,1100.0
2021-04-30 13:20:00,75.05,75.2,75.05,75.2,2393.0,66.823,66.9565,66.823,66.9565,2393.0
2021-04-30 13:30:00,75.2,75.29,75.11,75.14,2923.0,66.9565,67.0367,66.8764,66.9031,2923.0
2021-04-30 13:40:00,75.14,75.18,75.05,75.07,2868.0,66.9031,66.9387,66.823,66.8408,2868.0
2021-04-30 13:50:00,75.06,75.09,74.99,75.0,25114.0,66.8319,66.8586,66.7695,66.7784,25114.0
2021-04-30 14:00:00,75.0,75.08,74.98,75.02,42811.0,66.7784,66.8497,66.7606,66.7963,42811.0
2021-04-30 14:10:00,75.08,75.09,74.97,75.08,8484.0,66.8497,66.8586,66.7517,66.8497,8484.0
2021-04-30 14:20:00,75.08,75.13,75.03,75.13,9078.0,66.8497,66.8942,66.8052,66.8942,9078.0
2021-04-30 14:30:00,75.15,75.17,75.08,75.14,3967.0,66.912,66.9298,66.8497,66.9031,3967.0
2021-04-30 14:40:00,75.12,75.15,75.03,75.03,2230.0,66.8853,66.912,66.8052,66.8052,2230.0
2021-04-30 14:50:00,75.02,75.05,74.99,74.99,2752.0,66.7963,66.823,66.7695,66.7695,2752.0
2021-04-30 15:00:00,74.99,74.99,74.82,74.85,4892.0,66.7695,66.7695,66.6182,66.6449,4892.0
2021-04-30 15:10:00,74.87,74.98,74.73,74.79,4209.0,66.6627,66.7606,66.538,66.5915,4209.0
2021-04-30 15:20:00,74.83,75.02,74.76,74.95,11564.0,66.6271,66.7963,66.5648,66.7339,11564.0
2021-04-30 15:30:00,74.95,75.15,74.92,75.06,13251.0,66.7339,66.912,66.7072,66.8319,13251.0
2021-04-30 15:40:00,75.04,75.13,74.93,75.06,21815.0,66.8141,66.8942,66.7161,66.8319,21815.0
2021-04-30 15:50:00,75.04,75.19,74.98,75.01,25954.0,66.8141,66.9476,66.7606,66.7873,25954.0
2021-05-03 09:30:00,75.56,75.83,75.5,75.83,2850.0,67.2771,67.5175,67.2236,67.5175,2850.0
2021-05-03 09:40:00,75.86,76.06,75.86,76.06,2935.0,67.5442,67.7222,67.5442,67.7222,2935.0
2021-05-03 09:50:00,76.1,76.12,75.69,75.69,1932.0,67.7579,67.7757,67.3928,67.3928,1932.0
2021-05-03 10:00:00,75.63,75.64,75.28,75.33,2400.0,67.3394,67.3483,67.0278,67.0723,2400.0
2021-05-03 10:10:00,75.36,75.37,75.2,75.23,2053.0,67.099,67.1079,66.9565,66.9832,2053.0
2021-05-03 10:20:00,75.21,75.34,75.15,75.16,2302.0,66.9654,67.0812,66.912,66.9209,2302.0
2021-05-03 10:30:00,75.13,75.32,75.13,75.31,1536.0,66.8942,67.0634,66.8942,67.0545,1536.0
2021-05-03 10:40:00,75.32,75.4,75.23,75.24,2149.0,67.0634,67.1346,66.9832,66.9921,2149.0
2021-05-03 10:50:00,75.26,75.37,75.22,75.37,1881.0,67.0099,67.1079,66.9743,67.1079,1881.0
2021-05-03 11:00:00,75.42,75.56,75.42,75.56,1000.0,67.1524,67.2771,67.1524,67.2771,1000.0
2021-05-03 11:10:00,75.61,75.91,75.58,75.91,2100.0,67.3216,67.5887,67.2949,67.5887,2100.0
2021-05-03 11:20:00,75.82,76.1,75.82,76.08,3302.0,67.5086,67.7579,67.5086,67.7401,3302.0
2021-05-03 11:30:00,76.09,76.11,75.84,75.84,2708.0,67.749,67.7668,67.5264,67.5264,2708.0
2021-05-03 11:40:00,75.83,75.98,75.79,75.93,1400.0,67.5175,67.651,67.4818,67.6065,1400.0
2021-05-03 11:50:00,75.96,76.04,75.95,76.01,1282.0,67.6332,67.7044,67.6243,67.6777,1282.0
2021-05-03 12:00:00,75.94,75.94,75.9,75.9,1040.0,67.6154,67.6154,67.5798,67.5798,1040.0
2021-05-03 12:10:00,75.86,76.03,75.83,76.02,1700.0,67.5442,67.6955,67.5175,67.6866,1700.0
2021-05-03 12:20:00,76.0,76.05,75.97,76.04,1600.0,67.6688,67.7133,67.6421,67.7044,1600.0
2021-05-03 12:30:00,76.03,76.1,76.02,76.1,911.0,67.6955,67.7579,67.6866,67.7579,911.0
2021-05-03 12:40:00,76.16,76.23,76.16,76.2,2100.0,67.8113,67.8736,67.8113,67.8469,2100.0
2021-05-03 12:50:00,76.19,76.35,76.18,76.31,2915.0,67.838,67.9805,67.8291,67.9448,2915.0
2021-05-03 13:00:00,76.34,76.37,76.28,76.28,900.0,67.9716,67.9983,67.9181,67.9181,900.0
2021-05-03 13:10:00,76.25,76.36,76.25,76.34,1951.0,67.8914,67.9894,67.8914,67.9716,1951.0
2021-05-03 13:20:00,76.34,76.46,76.28,76.46,1850.0,67.9716,68.0784,67.9181,68.0784,1850.0
2021-05-03 13:30:00,76.46,76.47,76.37,76.37,2510.0,68.0784,68.0873,67.9983,67.9983,2510.0
2021-05-03 13:40:00,76.34,76.47,76.34,76.45,1000.0,67.9716,68.0873,67.9716,68.0695,1000.0
2021-05-03 13:50:00,76.44,76.55,76.42,76.54,1400.0,68.0606,68.1585,68.0428,68.1496,1400.0
2021-05-03 14:00:00,76.54,76.6,76.54,76.6,1611.0,68.1496,68.2031,68.1496,68.2031,1611.0
2021-05-03 14:10:00,76.61,76.62,76.54,76.55,1300.0,68.212,68.2209,68.1496,68.1585,1300.0
2021-05-03 14:20:00,76.58,76.71,76.58,76.7,2109.0,68.1852,68.301,68.1852,68.2921,2109.0
2021-05-03 14:30:00,76.73,76.78,76.73,76.74,2906.0,68.3188,68.3633,68.3188,68.3277,2906.0
2021-05-03 14:40:00,76.75,76.9,76.75,76.88,2800.0,68.3366,68.4702,68.3366,68.4524,2800.0
2021-05-03 14:50:00,76.89,76.99,76.89,76.94,3493.0,68.4613,68.5503,68.4613,68.5058,3493.0
2021-05-03 15:00:00,76.87,76.88,76.59,76.66,2690.0,68.4435,68.4524,68.1941,68.2565,2690.0
2021-05-03 15:10:00,76.64,76.64,76.33,76.33,5947.0,68.2387,68.2387,67.9627,67.9627,5947.0
2021-05-03 15:20:00,76.35,76.37,76.25,76.36,7258.0,67.9805,67.9983,67.8914,67.9894,7258.0
2021-05-03 15:30:00,76.34,76.57,76.34,76.52,13488.0,67.9716,68.1763,67.9716,68.1318,13488.0
2021-05-03 15:40:00,76.54,76.63,76.53,76.57,17345.0,68.1496,68.2298,68.1407,68.1763,17345.0
2021-05-03 15:50:00,76.56,76.71,76.45,76.49,22687.0,68.1674,68.301,68.0695,68.1051,22687.0
2021-05-04 09:30:00,76.6,76.89,76.39,76.79,1900.0,68.2031,68.4613,68.0161,68.3722,1900.0
2021-05-04 09:40:00,76.63,76.67,75.96,76.0,2697.0,68.2298,68.2654,67.6332,67.6688,2697.0
2021-05-04 09:50:00,75.95,75.95,75.69,75.76,1633.0,67.6243,67.6243,67.3928,67.4551,1633.0
2021-05-04 10:00:00,75.75,75.83,75.65,75.8,2000.0,67.4462,67.5175,67.3572,67.4907,2000.0
2021-05-04 10:10:00,75.67,75.79,75.59,75.71,2135.0,67.375,67.4818,67.3038,67.4106,2135.0
2021-05-04 10:20:00,75.77,75.86,75.66,75.78,1317.0,67.464,67.5442,67.3661,67.4729,1317.0
2021-05-04 10:30:00,75.92,76.01,75.83,76.01,1574.0,67.5976,67.6777,67.5175,67.6777,1574.0
2021-05-04 10:40:00,76.07,76.1,75.95,75.97,1700.0,67.7312,67.7579,67.6243,67.6421,1700.0
2021-05-04 10:50:00,75.96,75.96,75.73,75.73,1947.0,67.6332,67.6332,67.4284,67.4284,1947.0
2021-05-04 11:00:00,75.63,75.66,75.5,75.5,769.0,67.3394,67.3661,67.2236,67.2236,769.0
2021-05-04 11:10:00,75.43,75.44,75.19,75.28,2082.0,67.1613,67.1702,66.9476,67.0278,2082.0
2021-05-04 11:20:00,75.27,75.27,75.11,75.26,1441.0,67.0188,67.0188,66.8764,67.0099,1441.0
2021-05-04 11:30:00,75.27,75.54,75.27,75.54,912.0,67.0188,67.2593,67.0188,67.2593,912.0
2021-05-04 11:40:00,75.45,75.5,75.32,75.32,1352.0,67.1791,67.2236,67.0634,67.0634,1352.0
2021-05-04 11:50:00,75.31,75.36,75.17,75.2,2032.0,67.0545,67.099,66.9298,66.9565,2032.0
2021-05-04 12:00:00,75.18,75.35,75.18,75.25,1500.0,66.9387,67.0901,66.9387,67.001,1500.0
2021-05-04 12:10:00,75.27,75.32,75.24,75.27,1300.0,67.0188,67.0634,66.9921,67.0188,1300.0
2021-05-04 12:20:00,75.24,75.38,75.24,75.38,1600.0,66.9921,67.1168,66.9921,67.1168,1600.0
2021-05-04 12:30:00,75.34,75.34,75.07,75.12,1791.0,67.0812,67.0812,66.8408,66.8853,1791.0
2021-05-04 12:40:00,75.05,75.07,74.95,74.96,2350.0,66.823,66.8408,66.7339,66.7428,2350.0
2021-05-04 12:50:00,74.96,75.03,74.81,74.83,1800.0,66.7428,66.8052,66.6093,66.6271,1800.0
2021-05-04 13:00:00,74.84,74.94,74.84,74.88,1017.0,66.636,66.725,66.636,66.6716,1017.0
2021-05-04 13:10:00,74.87,74.87,74.7,74.76,1700.0,66.6627,66.6627,66.5113,66.5648,1700.0
2021-05-04 13:20:00,74.73,74.78,74.67,74.76,1200.0,66.538,66.5826,66.4846,66.5648,1200.0
2021-05-04 13:30:00,74.78,74.9,74.78,74.87,2111.0,66.5826,66.6894,66.5826,66.6627,2111.0
2021-05-04 13:40:00,74.87,75.0,74.8,74.99,2380.0,66.6627,66.7784,66.6004,66.7695,2380.0
2021-05-04 13:50:00,75.01,75.02,74.89,75.01,1583.0,66.7873,66.7963,66.6805,66.7873,1583.0
2021-05-04 14:00:00,74.98,75.03,74.92,75.01,1400.0,66.7606,66.8052,66.7072,66.7873,1400.0
2021-05-04 14:10:00,74.98,75.1,74.98,75.03,1900.0,66.7606,66.8675,66.7606,66.8052,1900.0
2021-05-04 14:20:00,75.0,75.15,74.89,75.15,1900.0,66.7784,66.912,66.6805,66.912,1900.0
2021-05-04 14:30:00,75.11,75.16,74.94,74.94,1000.0,66.8764,66.9209,66.725,66.725,1000.0
2021-05-04 14:40:00,74.92,74.92,74.84,74.85,2400.0,66.7072,66.7072,66.636,66.6449,2400.0
2021-05-04 14:50:00,74.91,74.91,74.7,74.7,1800.0,66.6983,66.6983,66.5113,66.5113,1800.0
2021-05-04 15:00:00,74.67,74.76,74.56,74.59,2870.0,66.4846,66.5648,66.3867,66.4134,2870.0
2021-05-04 15:10:00,74.62,74.68,74.52,74.54,3279.0,66.4401,66.4935,66.3511,66.3689,3279.0
2021-05-04 15:20:00,74.54,74.55,74.43,74.52,4002.0,66.3689,66.3778,66.2709,66.3511,4002.0
2021-05-04 15:30:00,74.55,74.57,74.33,74.33,6593.0,66.3778,66.3956,66.1819,66.1819,6593.0
2021-05-04 15:40:00,74.34,74.44,74.23,74.43,9139.0,66.1908,66.2798,66.0929,66.2709,9139.0
2021-05-04 15:50:00,74.46,74.93,74.44,74.93,18152.0,66.2976,66.7161,66.2798,66.7161,18152.0
2021-05-05 09:30:00,74.91,74.91,74.42,74.47,2600.0,66.6983,66.6983,66.262,66.3065,2600.0
2021-05-05 09:40:00,74.46,74.48,74.03,74.03,1617.0,66.2976,66.3154,65.9148,65.9148,1617.0
2021-05-05 09:50:00,73.87,73.94,73.8,73.94,1100.0,65.7723,65.8346,65.71,65.8346,1100.0
2021-05-05 10:00:00,73.94,73.95,73.58,73.64,1800.0,65.8346,65.8435,65.5141,65.5675,1800.0
2021-05-05 10:10:00,73.77,73.81,73.5,73.5,1300.0,65.6833,65.7189,65.4429,65.4429,1300.0
2021-05-05 10:20:00,73.35,73.38,73.13,73.24,5262.0,65.3093,65.336,65.1134,65.2114,5262.0
2021-05-05 10:30:00,73.24,73.24,73.09,73.09,1800.0,65.2114,65.2114,65.0778,65.0778,1800.0
2021-05-05 10:40:00,73.14,73.26,73.1,73.22,2400.0,65.1223,65.2292,65.0867,65.1936,2400.0
2021-05-05 10:50:00,73.2,73.47,73.2,73.38,1100.0,65.1758,65.4162,65.1758,65.336,1100.0
2021-05-05 11:00:00,73.44,73.7,73.38,73.69,800.0,65.3895,65.621,65.336,65.612,800.0
2021-05-05 11:10:00,73.57,73.66,73.56,73.66,1000.0,65.5052,65.5853,65.4963,65.5853,1000.0
2021-05-05 11:20:00,73.68,73.7,73.62,73.62,700.0,65.6031,65.621,65.5497,65.5497,700.0
2021-05-05 11:30:00,73.72,73.76,73.6,73.67,1787.0,65.6388,65.6744,65.5319,65.5942,1787.0
2021-05-05 11:40:00,73.61,73.61,73.47,73.47,2014.0,65.5408,65.5408,65.4162,65.4162,2014.0
2021-05-05 11:50:00,73.48,73.55,73.48,73.52,900.0,65.4251,65.4874,65.4251,65.4607,900.0
2021-05-05 12:00:00,73.55,73.55,73.28,73.28,900.0,65.4874,65.4874,65.247,65.247,900.0
2021-05-05 12:10:00,73.22,73.45,73.22,73.45,1082.0,65.1936,65.3984,65.1936,65.3984,1082.0
2021-05-05 12:20:00,73.42,73.63,73.42,73.63,500.0,65.3716,65.5586,65.3716,65.5586,500.0
2021-05-05 12:30:00,73.67,73.82,73.67,73.81,3044.0,65.5942,65.7278,65.5942,65.7189,3044.0
2021-05-05 12:40:00,73.75,73.76,73.55,73.66,3400.0,65.6655,65.6744,65.4874,65.5853,3400.0
2021-05-05 12:50:00,73.55,73.58,73.48,73.48,962.0,65.4874,65.5141,65.4251,65.4251,962.0
2021-05-05 13:00:00,73.4,73.5,73.37,73.4,2029.0,65.3538,65.4429,65.3271,65.3538,2029.0
2021-05-05 13:10:00,73.36,73.4,73.3,73.3,1000.0,65.3182,65.3538,65.2648,65.2648,1000.0
2021-05-05 13:20:00,73.32,73.36,73.32,73.35,1101.0,65.2826,65.3182,65.2826,65.3093,1101.0
2021-05-05 13:30:00,73.34,73.36,73.26,73.31,1983.0,65.3004,65.3182,65.2292,65.2737,1983.0
2021-05-05 13:40:00,73.23,73.25,73.06,73.07,1500.0,65.2025,65.2203,65.0511,65.06,1500.0
2021-05-05 13:50:00,73.0,73.0,72.71,72.79,2300.0,64.9977,64.9977,64.7395,64.8107,2300.0
2021-05-05 14:00:00,72.78,72.81,72.66,72.67,1300.0,64.8018,64.8285,64.695,64.7039,1300.0
2021-05-05 14:10:00,72.64,72.89,72.64,72.8,1227.0,64.6772,64.8997,64.6772,64.8196,1227.0
2021-05-05 14:20:00,72.74,72.82,72.74,72.81,900.0,64.7662,64.8374,64.7662,64.8285,900.0
2021-05-05 14:30:00,72.85,72.85,72.73,72.73,826.0,64.8641,64.8641,64.7573,64.7573,826.0
2021-05-05 14:40:00,72.73,72.73,72.47,72.49,1600.0,64.7573,64.7573,64.5258,64.5436,1600.0
2021-05-05 14:50:00,72.46,72.46,72.38,72.4,1630.0,64.5169,64.5169,64.4457,64.4635,1630.0
2021-05-05 15:00:00,72.41,72.45,72.34,72.36,2901.0,64.4724,64.508,64.41,64.4278,2901.0
2021-05-05 15:10:00,72.27,72.36,72.21,72.33,2100.0,64.3477,64.4278,64.2943,64.4011,2100.0
2021-05-05 15:20:00,72.32,72.54,72.22,72.54,2400.0,64.3922,64.5881,64.3032,64.5881,2400.0
2021-05-05 15:30:00,72.52,72.64,72.46,72.49,3547.0,64.5703,64.6772,64.5169,64.5436,3547.0
2021-05-05 15:40:00,72.46,72.6,72.33,72.51,5800.0,64.5169,64.6415,64.4011,64.5614,5800.0
2021-05-05 15:50:00,72.52,72.77,72.45,72.67,10406.0,64.5703,64.7929,64.508,64.7039,10406.0
2021-05-06 09:30:00,73.02,73.36,73.02,73.2,2220.0,65.0155,65.3182,65.0155,65.1758,2220.0
2021-05-06 09:40:00,73.19,73.2,72.87,72.87,1705.0,65.1669,65.1758,64.8819,64.8819,1705.0
2021-05-06 09:50:00,72.78,73.03,72.78,72.99,948.0,64.8018,65.0244,64.8018,64.9888,948.0
2021-05-06 10:00:00,73.04,73.07,72.95,72.95,900.0,65.0333,65.06,64.9532,64.9532,900.0
2021-05-06 10:10:00,72.9,72.92,72.76,72.76,1000.0,64.9086,64.9265,64.784,64.784,1000.0
2021-05-06 10:20:00,72.81,72.95,72.81,72.95,500.0,64.8285,64.9532,64.8285,64.9532,500.0
2021-05-06 10:30:00,72.96,73.24,72.96,73.2,1000.0,64.9621,65.2114,64.9621,65.1758,1000.0
2021-05-06 10:40:00,73.23,73.23,72.93,72.93,700.0,65.2025,65.2025,64.9354,64.9354,700.0
2021-05-06 10:50:00,72.91,72.91,72.84,72.87,500.0,64.9176,64.9176,64.8552,64.8819,500.0
2021-05-06 11:00:00,72.9,73.02,72.82,72.93,500.0,64.9086,65.0155,64.8374,64.9354,500.0
2021-05-06 11:10:00,73.0,73.05,73.0,73.05,200.0,64.9977,65.0422,64.9977,65.0422,200.0
2021-05-06 11:20:00,73.02,73.16,72.97,73.13,1222.0,65.0155,65.1401,64.971,65.1134,1222.0
2021-05-06 11:30:00,73.13,73.26,73.13,73.26,300.0,65.1134,65.2292,65.1134,65.2292,300.0
2021-05-06 11:40:00,73.56,73.56,73.33,73.41,2368.0,65.4963,65.4963,65.2915,65.3627,2368.0
2021-05-06 11:50:00,73.4,73.4,73.23,73.23,700.0,65.3538,65.3538,65.2025,65.2025,700.0
2021-05-06 12:00:00,73.27,73.3,73.23,73.23,1600.0,65.2381,65.2648,65.2025,65.2025,1600.0
2021-05-06 12:10:00,73.23,73.23,73.23,73.23,0.0,65.2025,65.2025,65.2025,65.2025,0.0
2021-05-06 12:20:00,73.39,73.49,73.39,73.48,1318.0,65.3449,65.434,65.3449,65.4251,1318.0
2021-05-06 12:30:00,73.44,73.45,73.22,73.22,1400.0,65.3895,65.3984,65.1936,65.1936,1400.0
2021-05-06 12:40:00,73.3,73.3,73.24,73.24,500.0,65.2648,65.2648,65.2114,65.2114,500.0
2021-05-06 12:50:00,73.26,73.27,73.26,73.27,200.0,65.2292,65.2381,65.2292,65.2381,200.0
2021-05-06 13:00:00,73.25,73.25,73.2,73.2,200.0,65.2203,65.2203,65.1758,65.1758,200.0
2021-05-06 13:10:00,73.18,73.24,73.18,73.24,300.0,65.158,65.2114,65.158,65.2114,300.0
2021-05-06 13:20:00,73.34,73.47,73.34,73.47,300.0,65.3004,65.4162,65.3004,65.4162,300.0
2021-05-06 13:30:00,73.45,73.45,73.28,73.28,1021.0,65.3984,65.3984,65.247,65.247,1021.0
2021-05-06 13:40:00,73.35,73.41,73.35,73.41,400.0,65.3093,65.3627,65.3093,65.3627,400.0
2021-05-06 13:50:00,73.46,73.46,73.4,73.4,300.0,65.4073,65.4073,65.3538,65.3538,300.0
2021-05-06 14:00:00,73.38,73.38,73.26,73.34,1100.0,65.336,65.336,65.2292,65.3004,1100.0
2021-05-06 14:10:00,73.24,73.24,73.12,73.2,600.0,65.2114,65.2114,65.1045,65.1758,600.0
2021-05-06 14:20:00,73.1,73.1,72.93,72.93,500.0,65.0867,65.0867,64.9354,64.9354,500.0
2021-05-06 14:30:00,72.95,72.95,72.86,72.93,1400.0,64.9532,64.9532,64.873,64.9354,1400.0
2021-05-06 14:40:00,72.92,72.92,72.77,72.84,600.0,64.9265,64.9265,64.7929,64.8552,600.0
2021-05-06 14:50:00,72.85,72.97,72.85,72.87,1711.0,64.8641,64.971,64.8641,64.8819,1711.0
2021-05-06 15:00:00,72.88,72.9,72.82,72.89,2300.0,64.8908,64.9086,64.8374,64.8997,2300.0
2021-05-06 15:10:00,72.96,73.09,72.96,73.07,951.0,64.9621,65.0778,64.9621,65.06,951.0
2021-05-06 15:20:00,73.05,73.36,73.05,73.33,1300.0,65.0422,65.3182,65.0422,65.2915,1300.0
2021-05-06 15:30:00,73.36,73.51,73.33,73.48,3313.0,65.3182,65.4518,65.2915,65.4251,3313.0
2021-05-06 15:40:00,73.5,73.54,73.45,73.45,2200.0,65.4429,65.4785,65.3984,65.3984,2200.0
2021-05-06 15:50:00,73.45,73.61,73.38,73.48,5659.0,65.3984,65.5408,65.336,65.4251,5659.0
2021-05-07 09:30:00,73.46,73.78,73.33,73.51,1105.0,65.4073,65.6922,65.2915,65.4518,1105.0
2021-05-07 09:40:00,73.8,74.01,73.8,74.0,1000.0,65.71,65.897,65.71,65.8881,1000.0
2021-05-07 09:50:00,74.01,74.07,73.96,74.05,850.0,65.897,65.9504,65.8525,65.9326,850.0
2021-05-07 10:00:00,74.38,74.6,74.38,74.6,500.0,66.2264,66.4223,66.2264,66.4223,500.0
2021-05-07 10:10:00,74.55,74.57,74.35,74.35,1200.0,66.3778,66.3956,66.1997,66.1997,1200.0
2021-05-07 10:20:00,74.33,74.37,74.23,74.23,705.0,66.1819,66.2175,66.0929,66.0929,705.0
2021-05-07 10:30:00,74.29,74.29,74.19,74.25,800.0,66.1463,66.1463,66.0572,66.1107,800.0
2021-05-07 10:40:00,74.27,74.35,74.21,74.35,900.0,66.1285,66.1997,66.075,66.1997,900.0
2021-05-07 10:50:00,74.58,74.66,74.56,74.66,600.0,66.4045,66.4757,66.3867,66.4757,600.0
2021-05-07 11:00:00,74.72,74.94,74.71,74.79,5800.0,66.5291,66.725,66.5202,66.5915,5800.0
2021-05-07 11:10:00,74.79,74.81,74.71,74.71,1100.0,66.5915,66.6093,66.5202,66.5202,1100.0
2021-05-07 11:20:00,74.7,74.71,74.5,74.55,1700.0,66.5113,66.5202,66.3333,66.3778,1700.0
2021-05-07 11:30:00,74.59,74.59,74.59,74.59,100.0,66.4134,66.4134,66.4134,66.4134,100.0
2021-05-07 11:40:00,74.63,74.64,74.61,74.61,300.0,66.449,66.4579,66.4312,66.4312,300.0
2021-05-07 11:50:00,74.41,74.41,74.4,74.41,300.0,66.2531,66.2531,66.2442,66.2531,300.0
2021-05-07 12:00:00,74.37,74.42,74.29,74.29,500.0,66.2175,66.262,66.1463,66.1463,500.0
2021-05-07 12:10:00,74.17,74.17,74.17,74.17,100.0,66.0394,66.0394,66.0394,66.0394,100.0
2021-05-07 12:20:00,74.27,74.27,74.1,74.16,1100.0,66.1285,66.1285,65.9771,66.0305,1100.0
2021-05-07 12:30:00,74.17,74.18,74.12,74.15,1300.0,66.0394,66.0483,65.9949,66.0216,1300.0
2021-05-07 12:40:00,74.13,74.13,74.01,74.01,300.0,66.0038,66.0038,65.897,65.897,300.0
2021-05-07 12:50:00,74.08,74.22,74.08,74.22,500.0,65.9593,66.0839,65.9593,66.0839,500.0
2021-05-07 13:00:00,74.23,74.26,74.23,74.24,809.0,66.0929,66.1196,66.0929,66.1018,809.0
2021-05-07 13:10:00,74.19,74.27,74.19,74.23,700.0,66.0572,66.1285,66.0572,66.0929,700.0
2021-05-07 13:20:00,74.18,74.18,74.12,74.12,400.0,66.0483,66.0483,65.9949,65.9949,400.0
2021-05-07 13:30:00,74.19,74.2,74.18,74.18,600.0,66.0572,66.0661,66.0483,66.0483,600.0
2021-05-07 13:40:00,74.15,74.18,74.14,74.18,700.0,66.0216,66.0483,66.0127,66.0483,700.0
2021-05-07 13:50:00,74.21,74.21,74.14,74.14,520.0,66.075,66.075,66.0127,66.0127,520.0
2021-05-07 14:00:00,74.14,74.22,74.08,74.22,600.0,66.0127,66.0839,65.9593,66.0839,600.0
2021-05-07 14:10:00,74.21,74.41,74.21,74.41,900.0,66.075,66.2531,66.075,66.2531,900.0
2021-05-07 14:20:00,74.39,74.5,74.35,74.49,900.0,66.2353,66.3333,66.1997,66.3244,900.0
2021-05-07 14:30:00,74.47,74.54,74.46,74.54,1000.0,66.3065,66.3689,66.2976,66.3689,1000.0
2021-05-07 14:40:00,74.51,74.56,74.49,74.49,1000.0,66.3422,66.3867,66.3244,66.3244,1000.0
2021-05-07 14:50:00,74.45,74.58,74.4,74.58,600.0,66.2887,66.4045,66.2442,66.4045,600.0
2021-05-07 15:00:00,74.61,74.7,74.6,74.65,903.0,66.4312,66.5113,66.4223,66.4668,903.0
2021-05-07 15:10:00,74.66,74.71,74.59,74.61,1900.0,66.4757,66.5202,66.4134,66.4312,1900.0
2021-05-07 15:20:00,74.59,74.65,74.56,74.56,1304.0,66.4134,66.4668,66.3867,66.3867,1304.0
2021-05-07 15:30:00,74.56,74.56,74.37,74.44,3021.0,66.3867,66.3867,66.2175,66.2798,3021.0
2021-05-07 15:40:00,74.49,74.49,74.35,74.47,3783.0,66.3244,66.3244,66.1997,66.3065,3783.0
2021-05-07 15:50:00,74.44,74.76,74.44,74.69,13655.0,66.2798,66.5648,66.2798,66.5024,13655.0
2021-05-10 09:30:00,74.88,75.16,74.88,75.08,1500.0,67.2189,67.4703,67.2189,67.3984,1500.0
2021-05-10 09:40:00,75.01,75.03,74.4,74.55,1226.0,67.3356,67.3536,66.788,66.9227,1226.0
2021-05-10 09:50:00,74.46,74.73,74.43,74.73,513.0,66.8419,67.0842,66.8149,67.0842,513.0
2021-05-10 10:00:00,74.77,74.91,74.77,74.86,1000.0,67.1202,67.2458,67.1202,67.2009,1000.0
2021-05-10 10:10:00,75.16,75.51,75.16,75.51,5900.0,67.4703,67.7844,67.4703,67.7844,5900.0
2021-05-10 10:20:00,75.59,75.6,75.45,75.53,2100.0,67.8563,67.8652,67.7306,67.8024,2100.0
2021-05-10 10:30:00,75.54,75.75,75.51,75.61,4400.0,67.8114,67.9999,67.7844,67.8742,4400.0
2021-05-10 10:40:00,75.7,75.94,75.68,75.87,1309.0,67.955,68.1704,67.937,68.1076,1309.0
2021-05-10 10:50:00,75.96,76.14,75.9,75.93,1966.0,68.1884,68.35,68.1345,68.1615,1966.0
2021-05-10 11:00:00,76.0,76.11,76.0,76.08,600.0,68.2243,68.3231,68.2243,68.2961,600.0
2021-05-10 11:10:00,75.93,75.93,75.93,75.93,200.0,68.1615,68.1615,68.1615,68.1615,200.0
2021-05-10 11:20:00,76.04,76.04,75.88,75.95,4288.0,68.2602,68.2602,68.1166,68.1794,4288.0
2021-05-10 11:30:00,75.88,75.97,75.86,75.95,1647.0,68.1166,68.1974,68.0986,68.1794,1647.0
2021-05-10 11:40:00,75.9,75.93,75.65,75.65,3387.0,68.1345,68.1615,67.9101,67.9101,3387.0
2021-05-10 11:50:00,75.56,75.56,75.49,75.51,880.0,67.8293,67.8293,67.7665,67.7844,880.0
2021-05-10 12:00:00,75.45,75.61,75.45,75.53,708.0,67.7306,67.8742,67.7306,67.8024,708.0
2021-05-10 12:10:00,75.42,75.48,75.39,75.48,959.0,67.7036,67.7575,67.6767,67.7575,959.0
2021-05-10 12:20:00,75.42,75.53,75.42,75.44,600.0,67.7036,67.8024,67.7036,67.7216,600.0
2021-05-10 12:30:00,75.48,75.48,75.43,75.43,500.0,67.7575,67.7575,67.7126,67.7126,500.0
2021-05-10 12:40:00,75.39,75.39,75.2,75.23,1700.0,67.6767,67.6767,67.5062,67.5331,1700.0
2021-05-10 12:50:00,75.2,75.36,75.2,75.3,950.0,67.5062,67.6498,67.5062,67.5959,950.0
2021-05-10 13:00:00,75.32,75.39,75.3,75.37,1700.0,67.6139,67.6767,67.5959,67.6588,1700.0
2021-05-10 13:10:00,75.32,75.46,75.32,75.43,1256.0,67.6139,67.7396,67.6139,67.7126,1256.0
2021-05-10 13:20:00,75.4,75.4,75.33,75.33,600.0,67.6857,67.6857,67.6229,67.6229,600.0
2021-05-10 13:30:00,75.35,75.4,75.31,75.32,1409.0,67.6408,67.6857,67.6049,67.6139,1409.0
2021-05-10 13:40:00,75.32,75.32,75.3,75.3,200.0,67.6139,67.6139,67.5959,67.5959,200.0
2021-05-10 13:50:00,75.27,75.33,75.21,75.31,1500.0,67.569,67.6229,67.5151,67.6049,1500.0
2021-05-10 14:00:00,75.28,75.28,75.22,75.24,1200.0,67.578,67.578,67.5241,67.5421,1200.0
2021-05-10 14:10:00,75.21,75.25,75.0,75.0,701.0,67.5151,67.551,67.3266,67.3266,701.0
2021-05-10 14:20:00,74.92,75.05,74.91,74.97,1000.0,67.2548,67.3715,67.2458,67.2997,1000.0
2021-05-10 14:30:00,74.99,75.02,74.88,74.88,1205.0,67.3176,67.3446,67.2189,67.2189,1205.0
2021-05-10 14:40:00,74.83,74.83,74.69,74.73,607.0,67.174,67.174,67.0483,67.0842,607.0
2021-05-10 14:50:00,74.69,74.69,74.63,74.69,1000.0,67.0483,67.0483,66.9945,67.0483,1000.0
2021-05-10 15:00:00,74.65,74.66,74.6,74.6,500.0,67.0124,67.0214,66.9675,66.9675,500.0
2021-05-10 15:10:00,74.63,74.63,74.58,74.58,400.0,66.9945,66.9945,66.9496,66.9496,400.0
2021-05-10 15:20:00,74.63,74.67,74.54,74.64,900.0,66.9945,67.0304,66.9137,67.0035,900.0
2021-05-10 15:30:00,74.64,74.64,74.37,74.37,1704.0,67.0035,67.0035,66.7611,66.7611,1704.0
2021-05-10 15:40:00,74.38,74.51,74.33,74.49,6167.0,66.7701,66.8868,66.7252,66.8688,6167.0
2021-05-10 15:50:00,74.52,74.52,74.19,74.33,10782.0,66.8957,66.8957,66.5995,66.7252,10782.0
2021-05-11 09:30:00,73.87,73.87,72.91,73.07,2600.0,66.3122,66.3122,65.4505,65.5941,2600.0
2021-05-11 09:40:00,73.01,73.1,72.91,73.01,1100.0,65.5402,65.621,65.4505,65.5402,1100.0
2021-05-11 09:50:00,73.02,73.29,72.97,73.29,1400.0,65.5492,65.7916,65.5043,65.7916,1400.0
2021-05-11 10:00:00,73.47,73.58,73.19,73.19,1200.0,65.9532,66.0519,65.7018,65.7018,1200.0
2021-05-11 10:10:00,73.11,73.18,73.05,73.15,1800.0,65.63,65.6928,65.5761,65.6659,1800.0
2021-05-11 10:20:00,73.3,73.46,72.62,72.62,1800.0,65.8006,65.9442,65.1901,65.1901,1800.0
2021-05-11 10:30:00,72.59,72.59,72.39,72.39,2800.0,65.1632,65.1632,64.9837,64.9837,2800.0
2021-05-11 10:40:00,72.42,72.63,72.3,72.6,2364.0,65.0106,65.1991,64.9029,65.1722,2364.0
2021-05-11 10:50:00,72.57,72.64,72.51,72.51,1411.0,65.1452,65.2081,65.0914,65.0914,1411.0
2021-05-11 11:00:00,72.43,72.62,72.41,72.62,1700.0,65.0196,65.1901,65.0016,65.1901,1700.0
2021-05-11 11:10:00,72.53,72.53,72.24,72.4,2500.0,65.1093,65.1093,64.849,64.9926,2500.0
2021-05-11 11:20:00,72.47,72.61,72.4,72.61,2240.0,65.0555,65.1811,64.9926,65.1811,2240.0
2021-05-11 11:30:00,72.59,72.6,72.56,72.6,400.0,65.1632,65.1722,65.1363,65.1722,400.0
2021-05-11 11:40:00,72.64,72.81,72.64,72.81,300.0,65.2081,65.3607,65.2081,65.3607,300.0
2021-05-11 11:50:00,72.89,73.0,72.89,72.95,604.0,65.4325,65.5312,65.4325,65.4864,604.0
2021-05-11 12:00:00,72.77,72.8,72.77,72.8,200.0,65.3248,65.3517,65.3248,65.3517,200.0
2021-05-11 12:10:00,72.99,72.99,72.91,72.91,400.0,65.5223,65.5223,65.4505,65.4505,400.0
2021-05-11 12:20:00,72.99,72.99,72.88,72.88,1264.0,65.5223,65.5223,65.4235,65.4235,1264.0
2021-05-11 12:30:00,72.92,73.0,72.83,72.88,4397.0,65.4594,65.5312,65.3786,65.4235,4397.0
2021-05-11 12:40:00,72.8,72.8,72.65,72.75,1582.0,65.3517,65.3517,65.2171,65.3068,1582.0
2021-05-11 12:50:00,72.78,72.97,72.74,72.82,2700.0,65.3338,65.5043,65.2978,65.3697,2700.0
2021-05-11 13:00:00,72.88,72.95,72.78,72.94,1100.0,65.4235,65.4864,65.3338,65.4774,1100.0
2021-05-11 13:10:00,72.98,73.1,72.96,73.05,1995.0,65.5133,65.621,65.4953,65.5761,1995.0
2021-05-11 13:20:00,73.16,73.25,73.14,73.24,1800.0,65.6749,65.7557,65.6569,65.7467,1800.0
2021-05-11 13:30:00,73.28,73.45,73.27,73.45,1600.0,65.7826,65.9352,65.7736,65.9352,1600.0
2021-05-11 13:40:00,73.5,73.51,73.42,73.44,1397.0,65.9801,65.9891,65.9083,65.9262,1397.0
2021-05-11 13:50:00,73.47,73.49,73.32,73.49,1700.0,65.9532,65.9711,65.8185,65.9711,1700.0
2021-05-11 14:00:00,73.55,73.6,73.39,73.39,2091.0,66.025,66.0699,65.8813,65.8813,2091.0
2021-05-11 14:10:00,73.24,73.24,73.15,73.15,900.0,65.7467,65.7467,65.6659,65.6659,900.0
2021-05-11 14:20:00,73.19,73.19,73.06,73.14,1500.0,65.7018,65.7018,65.5851,65.6569,1500.0
2021-05-11 14:30:00,73.01,73.11,72.92,73.11,1800.0,65.5402,65.63,65.4594,65.63,1800.0
2021-05-11 14:40:00,73.04,73.06,72.99,73.06,1500.0,65.5672,65.5851,65.5223,65.5851,1500.0
2021-05-11 14:50:00,73.08,73.21,73.05,73.06,3200.0,65.6031,65.7198,65.5761,65.5851,3200.0
2021-05-11 15:00:00,72.97,72.97,72.69,72.69,3284.0,65.5043,65.5043,65.253,65.253,3284.0
2021-05-11 15:10:00,72.67,72.89,72.59,72.89,2770.0,65.235,65.4325,65.1632,65.4325,2770.0
2021-05-11 15:20:00,72.93,73.01,72.83,72.87,4406.0,65.4684,65.5402,65.3786,65.4145,4406.0
2021-05-11 15:30:00,72.86,72.86,72.5,72.54,3360.0,65.4056,65.4056,65.0824,65.1183,3360.0
2021-05-11 15:40:00,72.6,72.97,72.6,72.97,4433.0,65.1722,65.5043,65.1722,65.5043,4433.0
2021-05-11 15:50:00,72.99,73.19,72.92,73.05,7782.0,65.5223,65.7018,65.4594,65.5761,7782.0
2021-05-12 09:40:00,72.71,72.76,72.59,72.71,1700.0,65.2709,65.3158,65.1632,65.2709,1700.0
2021-05-12 09:50:00,72.48,72.73,72.48,72.62,600.0,65.0644,65.2889,65.0644,65.1901,600.0
2021-05-12 10:00:00,72.55,72.55,72.34,72.34,570.0,65.1273,65.1273,64.9388,64.9388,570.0
2021-05-12 10:10:00,72.36,72.49,72.26,72.49,1196.0,64.9567,65.0734,64.867,65.0734,1196.0
2021-05-12 10:20:00,72.5,72.5,71.93,71.94,3755.0,65.0824,65.0824,64.5707,64.5797,3755.0
2021-05-12 10:30:00,71.91,72.13,71.83,72.11,8034.0,64.5528,64.7503,64.4809,64.7323,8034.0
2021-05-12 10:40:00,72.09,72.12,71.94,71.95,2700.0,64.7143,64.7413,64.5797,64.5887,2700.0
2021-05-12 10:50:00,71.99,72.14,71.96,72.1,2186.0,64.6246,64.7592,64.5976,64.7233,2186.0
2021-05-12 11:00:00,72.17,72.24,72.06,72.1,900.0,64.7862,64.849,64.6874,64.7233,900.0
2021-05-12 11:10:00,71.95,71.95,71.85,71.85,787.0,64.5887,64.5887,64.4989,64.4989,787.0
2021-05-12 11:20:00,71.8,71.88,71.73,71.85,2019.0,64.454,64.5258,64.3912,64.4989,2019.0
2021-05-12 11:30:00,71.98,72.02,71.98,71.99,754.0,64.6156,64.6515,64.6156,64.6246,754.0
2021-05-12 11:40:00,71.92,72.01,71.91,71.91,1500.0,64.5617,64.6425,64.5528,64.5528,1500.0
2021-05-12 11:50:00,71.78,71.78,71.49,71.49,1000.0,64.4361,64.4361,64.1757,64.1757,1000.0
2021-05-12 12:00:00,71.49,71.51,71.28,71.39,1300.0,64.1757,64.1937,63.9872,64.086,1300.0
2021-05-12 12:10:00,71.39,71.39,71.27,71.33,1100.0,64.086,64.086,63.9782,64.0321,1100.0
2021-05-12 12:20:00,71.38,71.38,71.21,71.21,600.0,64.077,64.077,63.9244,63.9244,600.0
2021-05-12 12:30:00,71.19,71.26,71.12,71.14,1200.0,63.9064,63.9693,63.8436,63.8615,1200.0
2021-05-12 12:40:00,71.16,71.16,71.01,71.09,1200.0,63.8795,63.8795,63.7448,63.8167,1200.0
2021-05-12 12:50:00,71.11,71.19,71.06,71.13,700.0,63.8346,63.9064,63.7897,63.8526,700.0
2021-05-12 13:00:00,71.13,71.35,71.04,71.25,2100.0,63.8526,64.0501,63.7718,63.9603,2100.0
2021-05-12 13:10:00,71.35,71.39,71.35,71.37,300.0,64.0501,64.086,64.0501,64.068,300.0
2021-05-12 13:20:00,71.18,71.18,71.11,71.18,800.0,63.8975,63.8975,63.8346,63.8975,800.0
2021-05-12 13:30:00,71.2,71.25,71.1,71.25,900.0,63.9154,63.9603,63.8256,63.9603,900.0
2021-05-12 13:40:00,71.24,71.28,71.17,71.2,900.0,63.9513,63.9872,63.8885,63.9154,900.0
2021-05-12 13:50:00,71.19,71.37,71.19,71.37,600.0,63.9064,64.068,63.9064,64.068,600.0
2021-05-12 14:00:00,71.19,71.3,71.17,71.19,1100.0,63.9064,64.0052,63.8885,63.9064,1100.0
2021-05-12 14:10:00,71.16,71.16,70.98,70.99,1579.0,63.8795,63.8795,63.7179,63.7269,1579.0
2021-05-12 14:20:00,70.93,70.95,70.92,70.92,600.0,63.673,63.691,63.6641,63.6641,600.0
2021-05-12 14:30:00,70.79,71.03,70.79,71.01,1002.0,63.5474,63.7628,63.5474,63.7448,1002.0
2021-05-12 14:40:00,70.92,71.23,70.92,71.19,1039.0,63.6641,63.9423,63.6641,63.9064,1039.0
2021-05-12 14:50:00,71.31,71.35,71.23,71.24,1300.0,64.0142,64.0501,63.9423,63.9513,1300.0
2021-05-12 15:00:00,71.3,71.3,71.21,71.21,1772.0,64.0052,64.0052,63.9244,63.9244,1772.0
2021-05-12 15:10:00,71.25,71.28,71.17,71.17,1400.0,63.9603,63.9872,63.8885,63.8885,1400.0
2021-05-12 15:20:00,71.18,71.22,71.0,71.02,4914.0,63.8975,63.9334,63.7359,63.7538,4914.0
2021-05-12 15:30:00,70.98,71.02,70.85,71.02,2917.0,63.7179,63.7538,63.6012,63.7538,2917.0
2021-05-12 15:40:00,70.98,71.24,70.9,71.05,3204.0,63.7179,63.9513,63.6461,63.7808,3204.0
2021-05-12 15:50:00,71.04,71.14,70.85,71.05,9100.0,63.7718,63.8615,63.6012,63.7808,9100.0
2021-05-13 09:30:00,71.38,71.84,71.34,71.63,1200.0,64.077,64.4899,64.0411,64.3014,1200.0
2021-05-13 09:40:00,71.63,71.89,71.48,71.85,1500.0,64.3014,64.5348,64.1668,64.4989,1500.0
2021-05-13 09:50:00,72.29,72.39,72.19,72.2,1200.0,64.8939,64.9837,64.8041,64.8131,1200.0
2021-05-13 10:00:00,72.33,72.61,72.33,72.49,500.0,64.9298,65.1811,64.9298,65.0734,500.0
2021-05-13 10:10:00,72.4,72.47,72.34,72.34,600.0,64.9926,65.0555,64.9388,64.9388,600.0
2021-05-13 10:20:00,72.23,72.34,72.23,72.34,200.0,64.84,64.9388,64.84,64.9388,200.0
2021-05-13 10:30:00,72.79,73.11,72.79,72.99,4600.0,65.3427,65.63,65.3427,65.5223,4600.0
2021-05-13 10:40:00,72.54,72.76,72.48,72.76,400.0,65.1183,65.3158,65.0644,65.3158,400.0
2021-05-13 10:50:00,72.77,72.86,72.77,72.83,801.0,65.3248,65.4056,65.3248,65.3786,801.0
2021-05-13 11:00:00,72.91,72.99,72.72,72.72,1400.0,65.4505,65.5223,65.2799,65.2799,1400.0
2021-05-13 11:10:00,72.78,72.78,72.52,72.53,1600.0,65.3338,65.3338,65.1004,65.1093,1600.0
2021-05-13 11:20:00,72.52,72.52,72.36,72.36,400.0,65.1004,65.1004,64.9567,64.9567,400.0
2021-05-13 11:30:00,72.36,72.51,72.36,72.51,300.0,64.9567,65.0914,64.9567,65.0914,300.0
2021-05-13 11:40:00,72.4,72.4,72.12,72.19,1400.0,64.9926,64.9926,64.7413,64.8041,1400.0
2021-05-13 11:50:00,72.27,72.35,72.17,72.17,1186.0,64.8759,64.9477,64.7862,64.7862,1186.0
2021-05-13 12:00:00,72.2,72.4,72.2,72.38,900.0,64.8131,64.9926,64.8131,64.9747,900.0
2021-05-13 12:10:00,72.42,72.42,72.29,72.3,600.0,65.0106,65.0106,64.8939,64.9029,600.0
2021-05-13 12:20:00,72.25,72.3,72.2,72.3,788.0,64.858,64.9029,64.8131,64.9029,788.0
2021-05-13 12:30:00,72.24,72.25,72.18,72.18,500.0,64.849,64.858,64.7951,64.7951,500.0
2021-05-13 12:40:00,72.2,72.32,72.2,72.32,700.0,64.8131,64.9208,64.8131,64.9208,700.0
2021-05-13 12:50:00,72.31,72.33,72.31,72.33,200.0,64.9118,64.9298,64.9118,64.9298,200.0
2021-05-13 13:00:00,72.25,72.38,72.21,72.38,1400.0,64.858,64.9747,64.8221,64.9747,1400.0
2021-05-13 13:10:00,72.3,72.3,72.22,72.22,1100.0,64.9029,64.9029,64.831,64.831,1100.0
2021-05-13 13:20:00,72.07,72.11,72.01,72.11,500.0,64.6964,64.7323,64.6425,64.7323,500.0
2021-05-13 13:30:00,72.17,72.17,71.76,71.76,500.0,64.7862,64.7862,64.4181,64.4181,500.0
2021-05-13 13:40:00,71.85,71.85,71.64,71.64,1900.0,64.4989,64.4989,64.3104,64.3104,1900.0
2021-05-13 13:50:00,71.72,71.78,71.72,71.75,1567.0,64.3822,64.4361,64.3822,64.4091,1567.0
2021-05-13 14:00:00,71.78,72.04,71.78,72.03,3001.0,64.4361,64.6695,64.4361,64.6605,3001.0
2021-05-13 14:10:00,72.05,72.11,72.02,72.07,1200.0,64.6784,64.7323,64.6515,64.6964,1200.0
2021-05-13 14:20:00,72.13,72.35,72.13,72.34,1100.0,64.7503,64.9477,64.7503,64.9388,1100.0
2021-05-13 14:30:00,72.34,72.42,72.34,72.35,1100.0,64.9388,65.0106,64.9388,64.9477,1100.0
2021-05-13 14:40:00,72.43,72.44,72.36,72.36,300.0,65.0196,65.0285,64.9567,64.9567,300.0
2021-05-13 14:50:00,72.31,72.36,72.31,72.36,300.0,64.9118,64.9567,64.9118,64.9567,300.0
2021-05-13 15:00:00,72.41,72.53,72.41,72.49,1700.0,65.0016,65.1093,65.0016,65.0734,1700.0
2021-05-13 15:10:00,72.49,72.49,72.35,72.35,2000.0,65.0734,65.0734,64.9477,64.9477,2000.0
2021-05-13 15:20:00,72.37,72.47,72.34,72.34,1000.0,64.9657,65.0555,64.9388,64.9388,1000.0
2021-05-13 15:30:00,72.42,72.61,72.42,72.56,3272.0,65.0106,65.1811,65.0106,65.1363,3272.0
2021-05-13 15:40:00,72.52,72.53,72.32,72.36,4085.0,65.1004,65.1093,64.9208,64.9567,4085.0
2021-05-13 15:50:00,72.36,72.45,72.06,72.08,3809.0,64.9567,65.0375,64.6874,64.7054,3809.0
2021-05-14 09:30:00,72.85,72.99,72.62,72.72,2300.0,65.3966,65.5223,65.1901,65.2799,2300.0
2021-05-14 09:40:00,72.71,73.01,72.67,73.0,1621.0,65.2709,65.5402,65.235,65.5312,1621.0
2021-05-14 09:50:00,73.06,73.11,73.05,73.05,300.0,65.5851,65.63,65.5761,65.5761,300.0
2021-05-14 10:00:00,73.12,73.14,73.12,73.14,200.0,65.639,65.6569,65.639,65.6569,200.0
2021-05-14 10:10:00,73.03,73.03,72.87,72.92,500.0,65.5582,65.5582,65.4145,65.4594,500.0
2021-05-14 10:20:00,73.16,73.16,73.02,73.02,700.0,65.6749,65.6749,65.5492,65.5492,700.0
2021-05-14 10:30:00,73.02,73.02,72.78,72.8,1100.0,65.5492,65.5492,65.3338,65.3517,1100.0
2021-05-14 10:40:00,72.77,72.9,72.77,72.86,1577.0,65.3248,65.4415,65.3248,65.4056,1577.0
2021-05-14 10:50:00,72.96,73.12,72.96,73.12,270.0,65.4953,65.639,65.4953,65.639,270.0
2021-05-14 11:00:00,73.09,73.09,72.95,72.95,600.0,65.612,65.612,65.4864,65.4864,600.0
2021-05-14 11:10:00,72.89,73.04,72.89,73.04,900.0,65.4325,65.5672,65.4325,65.5672,900.0
2021-05-14 11:20:00,73.06,73.16,73.01,73.01,900.0,65.5851,65.6749,65.5402,65.5402,900.0
2021-05-14 11:30:00,73.02,73.03,72.93,73.03,1110.0,65.5492,65.5582,65.4684,65.5582,1110.0
2021-05-14 11:40:00,73.11,73.11,73.02,73.02,900.0,65.63,65.63,65.5492,65.5492,900.0
2021-05-14 11:50:00,73.02,73.02,73.0,73.0,400.0,65.5492,65.5492,65.5312,65.5312,400.0
2021-05-14 12:00:00,73.04,73.04,73.03,73.03,300.0,65.5672,65.5672,65.5582,65.5582,300.0
2021-05-14 12:10:00,73.03,73.15,73.03,73.15,400.0,65.5582,65.6659,65.5582,65.6659,400.0
2021-05-14 12:20:00,73.16,73.28,73.16,73.25,25370.0,65.6749,65.7826,65.6749,65.7557,25370.0
2021-05-14 12:30:00,73.24,73.24,73.18,73.19,1800.0,65.7467,65.7467,65.6928,65.7018,1800.0
2021-05-14 12:40:00,73.19,73.2,73.11,73.11,1860.0,65.7018,65.7108,65.63,65.63,1860.0
2021-05-14 12:50:00,73.12,73.25,73.12,73.22,16370.0,65.639,65.7557,65.639,65.7287,16370.0
2021-05-14 13:00:00,73.26,73.26,73.17,73.26,5335.0,65.7646,65.7646,65.6839,65.7646,5335.0
2021-05-14 13:10:00,73.24,73.25,73.2,73.2,1151.0,65.7467,65.7557,65.7108,65.7108,1151.0
2021-05-14 13:20:00,73.34,73.45,73.34,73.45,1000.0,65.8365,65.9352,65.8365,65.9352,1000.0
2021-05-14 13:30:00,73.47,73.5,73.36,73.37,2770.0,65.9532,65.9801,65.8544,65.8634,2770.0
2021-05-14 13:40:00,73.33,73.36,73.32,73.32,900.0,65.8275,65.8544,65.8185,65.8185,900.0
2021-05-14 13:50:00,73.32,73.32,73.27,73.27,1352.0,65.8185,65.8185,65.7736,65.7736,1352.0
2021-05-14 14:00:00,73.31,73.4,73.28,73.38,2260.0,65.8095,65.8903,65.7826,65.8724,2260.0
2021-05-14 14:10:00,73.41,73.53,73.4,73.5,1500.0,65.8993,66.007,65.8903,65.9801,1500.0
2021-05-14 14:20:00,73.45,73.52,73.42,73.48,2925.0,65.9352,65.998,65.9083,65.9621,2925.0
2021-05-14 14:30:00,73.5,73.59,73.5,73.53,4766.0,65.9801,66.0609,65.9801,66.007,4766.0
2021-05-14 14:40:00,73.54,73.55,73.5,73.51,5075.0,66.016,66.025,65.9801,65.9891,5075.0
2021-05-14 14:50:00,73.51,73.61,73.51,73.54,2846.0,65.9891,66.0788,65.9891,66.016,2846.0
2021-05-14 15:00:00,73.52,73.52,73.42,73.45,1406.0,65.998,65.998,65.9083,65.9352,1406.0
2021-05-14 15:10:00,73.46,73.51,73.44,73.44,1687.0,65.9442,65.9891,65.9262,65.9262,1687.0
2021-05-14 15:20:00,73.43,73.43,73.27,73.33,2500.0,65.9172,65.9172,65.7736,65.8275,2500.0
2021-05-14 15:30:00,73.36,73.36,73.22,73.22,1500.0,65.8544,65.8544,65.7287,65.7287,1500.0
2021-05-14 15:40:00,73.2,73.36,73.17,73.35,6568.0,65.7108,65.8544,65.6839,65.8454,6568.0
2021-05-14 15:50:00,73.28,73.46,73.27,73.27,4865.0,65.7826,65.9442,65.7736,65.7736,4865.0
2021-05-17 09:30:00,72.98,72.98,72.64,72.64,300.0,65.5133,65.5133,65.2081,65.2081,300.0
2021-05-17 09:40:00,73.3,73.33,73.05,73.19,1000.0,65.8006,65.8275,65.5761,65.7018,1000.0
2021-05-17 09:50:00,73.15,73.15,72.99,73.09,2100.0,65.6659,65.6659,65.5223,65.612,2100.0
2021-05-17 10:00:00,73.06,73.31,72.99,73.23,1551.0,65.5851,65.8095,65.5223,65.7377,1551.0
2021-05-17 10:10:00,73.17,73.53,73.17,73.53,1400.0,65.6839,66.007,65.6839,66.007,1400.0
2021-05-17 10:20:00,73.43,73.45,73.11,73.11,4000.0,65.9172,65.9352,65.63,65.63,4000.0
2021-05-17 10:30:00,73.06,73.18,73.0,73.18,800.0,65.5851,65.6928,65.5312,65.6928,800.0
2021-05-17 10:40:00,73.33,73.37,73.27,73.37,1000.0,65.8275,65.8634,65.7736,65.8634,1000.0
2021-05-17 10:50:00,73.39,73.56,73.39,73.41,1939.0,65.8813,66.0339,65.8813,65.8993,1939.0
2021-05-17 11:00:00,73.39,73.43,73.29,73.41,1100.0,65.8813,65.9172,65.7916,65.8993,1100.0
2021-05-17 11:10:00,73.33,73.46,73.29,73.38,1017.0,65.8275,65.9442,65.7916,65.8724,1017.0
2021-05-17 11:20:00,73.43,73.46,73.37,73.4,1100.0,65.9172,65.9442,65.8634,65.8903,1100.0
2021-05-17 11:30:00,73.42,73.42,73.36,73.41,3100.0,65.9083,65.9083,65.8544,65.8993,3100.0
2021-05-17 11:40:00,73.42,73.42,73.27,73.3,1000.0,65.9083,65.9083,65.7736,65.8006,1000.0
2021-05-17 11:50:00,73.29,73.29,73.19,73.22,1100.0,65.7916,65.7916,65.7018,65.7287,1100.0
2021-05-17 12:00:00,73.19,73.27,73.17,73.19,1900.0,65.7018,65.7736,65.6839,65.7018,1900.0
2021-05-17 12:10:00,73.22,73.25,73.21,73.21,700.0,65.7287,65.7557,65.7198,65.7198,700.0
2021-05-17 12:20:00,73.23,73.26,73.2,73.22,700.0,65.7377,65.7646,65.7108,65.7287,700.0
2021-05-17 12:30:00,73.19,73.29,73.16,73.29,900.0,65.7018,65.7916,65.6749,65.7916,900.0
2021-05-17 12:40:00,73.25,73.3,73.25,73.25,700.0,65.7557,65.8006,65.7557,65.7557,700.0
2021-05-17 12:50:00,73.23,73.26,73.19,73.19,700.0,65.7377,65.7646,65.7018,65.7018,700.0
2021-05-17 13:00:00,73.15,73.15,73.06,73.06,1100.0,65.6659,65.6659,65.5851,65.5851,1100.0
2021-05-17 13:10:00,73.05,73.06,73.03,73.03,600.0,65.5761,65.5851,65.5582,65.5582,600.0
2021-05-17 13:20:00,73.05,73.16,73.05,73.16,2028.0,65.5761,65.6749,65.5761,65.6749,2028.0
2021-05-17 13:30:00,73.01,73.06,73.01,73.06,500.0,65.5402,65.5851,65.5402,65.5851,500.0
2021-05-17 13:40:00,72.9,72.96,72.87,72.89,1600.0,65.4415,65.4953,65.4145,65.4325,1600.0
2021-05-17 13:50:00,72.8,72.8,72.7,72.78,600.0,65.3517,65.3517,65.2619,65.3338,600.0
2021-05-17 14:00:00,72.77,72.91,72.77,72.89,400.0,65.3248,65.4505,65.3248,65.4325,400.0
2021-05-17 14:10:00,72.89,73.01,72.89,72.94,1500.0,65.4325,65.5402,65.4325,65.4774,1500.0
2021-05-17 14:20:00,72.98,72.98,72.98,72.98,100.0,65.5133,65.5133,65.5133,65.5133,100.0
2021-05-17 14:30:00,73.03,73.03,72.97,72.97,900.0,65.5582,65.5582,65.5043,65.5043,900.0
2021-05-17 14:40:00,72.89,72.93,72.88,72.93,1538.0,65.4325,65.4684,65.4235,65.4684,1538.0
2021-05-17 14:50:00,72.95,73.0,72.94,73.0,1113.0,65.4864,65.5312,65.4774,65.5312,1113.0
2021-05-17 15:00:00,72.99,73.03,72.99,73.03,300.0,65.5223,65.5582,65.5223,65.5582,300.0
2021-05-17 15:10:00,73.07,73.14,73.03,73.13,1111.0,65.5941,65.6569,65.5582,65.6479,1111.0
2021-05-17 15:20:00,73.13,73.13,73.06,73.06,684.0,65.6479,65.6479,65.5851,65.5851,684.0
2021-05-17 15:30:00,73.09,73.15,73.07,73.15,1816.0,65.612,65.6659,65.5941,65.6659,1816.0
2021-05-17 15:40:00,73.19,73.43,73.19,73.36,3496.0,65.7018,65.9172,65.7018,65.8544,3496.0
2021-05-17 15:50:00,73.3,73.33,73.17,73.23,10569.0,65.8006,65.8275,65.6839,65.7377,10569.0
2021-05-18 09:30:00,73.09,73.11,72.47,73.07,2300.0,65.612,65.63,65.0555,65.5941,2300.0
2021-05-18 09:40:00,73.04,73.12,72.94,72.99,4521.0,65.5672,65.639,65.4774,65.5223,4521.0
2021-05-18 09:50:00,72.97,73.21,72.89,73.05,3296.0,65.5043,65.7198,65.4325,65.5761,3296.0
2021-05-18 10:00:00,73.04,73.43,73.04,73.41,900.0,65.5672,65.9172,65.5672,65.8993,900.0
2021-05-18 10:10:00,73.51,73.64,73.4,73.64,1903.0,65.9891,66.1058,65.8903,66.1058,1903.0
2021-05-18 10:20:00,73.79,73.97,73.75,73.75,1900.0,66.2404,66.402,66.2045,66.2045,1900.0
2021-05-18 10:30:00,73.74,73.77,73.72,73.72,1100.0,66.1955,66.2225,66.1776,66.1776,1100.0
2021-05-18 10:40:00,73.58,73.63,73.44,73.63,600.0,66.0519,66.0968,65.9262,66.0968,600.0
2021-05-18 10:50:00,73.74,73.74,73.59,73.59,300.0,66.1955,66.1955,66.0609,66.0609,300.0
2021-05-18 11:00:00,73.48,73.48,73.37,73.37,300.0,65.9621,65.9621,65.8634,65.8634,300.0
2021-05-18 11:10:00,73.45,73.59,73.45,73.59,766.0,65.9352,66.0609,65.9352,66.0609,766.0
2021-05-18 11:20:00,73.69,73.77,73.69,73.7,700.0,66.1506,66.2225,66.1506,66.1596,700.0
2021-05-18 11:30:00,73.71,73.71,73.65,73.68,400.0,66.1686,66.1686,66.1147,66.1417,400.0
2021-05-18 11:40:00,73.68,73.71,73.68,73.71,200.0,66.1417,66.1686,66.1417,66.1686,200.0
2021-05-18 11:50:00,73.72,73.72,73.53,73.53,400.0,66.1776,66.1776,66.007,66.007,400.0
2021-05-18 12:00:00,73.39,73.52,73.39,73.48,700.0,65.8813,65.998,65.8813,65.9621,700.0
2021-05-18 12:10:00,73.58,73.58,73.53,73.53,300.0,66.0519,66.0519,66.007,66.007,300.0
2021-05-18 12:20:00,73.46,73.46,73.46,73.46,300.0,65.9442,65.9442,65.9442,65.9442,300.0
2021-05-18 12:30:00,73.34,73.34,73.32,73.33,300.0,65.8365,65.8365,65.8185,65.8275,300.0
2021-05-18 12:40:00,73.26,73.34,73.26,73.34,200.0,65.7646,65.8365,65.7646,65.8365,200.0
2021-05-18 12:50:00,73.4,73.43,73.34,73.34,600.0,65.8903,65.9172,65.8365,65.8365,600.0
2021-05-18 13:00:00,73.31,73.31,73.3,73.3,200.0,65.8095,65.8095,65.8006,65.8006,200.0
2021-05-18 13:10:00,73.31,73.31,73.26,73.26,200.0,65.8095,65.8095,65.7646,65.7646,200.0
2021-05-18 13:20:00,73.27,73.27,73.27,73.27,100.0,65.7736,65.7736,65.7736,65.7736,100.0
2021-05-18 13:30:00,73.15,73.23,73.14,73.23,600.0,65.6659,65.7377,65.6569,65.7377,600.0
2021-05-18 13:40:00,73.4,73.4,73.4,73.4,100.0,65.8903,65.8903,65.8903,65.8903,100.0
2021-05-18 13:50:00,73.37,73.44,73.36,73.38,800.0,65.8634,65.9262,65.8544,65.8724,800.0
2021-05-18 14:00:00,73.36,73.36,73.32,73.32,500.0,65.8544,65.8544,65.8185,65.8185,500.0
2021-05-18 14:10:00,73.3,73.3,73.3,73.3,100.0,65.8006,65.8006,65.8006,65.8006,100.0
2021-05-18 14:20:00,73.27,73.27,73.23,73.23,300.0,65.7736,65.7736,65.7377,65.7377,300.0
2021-05-18 14:30:00,73.24,73.26,73.24,73.26,500.0,65.7467,65.7646,65.7467,65.7646,500.0
2021-05-18 14:40:00,73.2,73.2,73.19,73.19,200.0,65.7108,65.7108,65.7018,65.7018,200.0
2021-05-18 14:50:00,73.26,73.44,73.26,73.44,400.0,65.7646,65.9262,65.7646,65.9262,400.0
2021-05-18 15:00:00,73.49,73.49,73.4,73.4,300.0,65.9711,65.9711,65.8903,65.8903,300.0
2021-05-18 15:10:00,73.41,73.5,73.4,73.5,1000.0,65.8993,65.9801,65.8903,65.9801,1000.0
2021-05-18 15:20:00,73.5,73.5,73.41,73.44,1700.0,65.9801,65.9801,65.8993,65.9262,1700.0
2021-05-18 15:30:00,73.41,73.5,73.41,73.5,2200.0,65.8993,65.9801,65.8993,65.9801,2200.0
2021-05-18 15:40:00,73.51,73.57,73.35,73.36,2820.0,65.9891,66.0429,65.8454,65.8544,2820.0
2021-05-18 15:50:00,73.28,73.32,73.11,73.11,15838.0,65.7826,65.8185,65.63,65.63,15838.0
2021-05-19 09:30:00,71.93,72.11,71.74,71.74,900.0,64.5707,64.7323,64.4002,64.4002,900.0
2021-05-19 09:40:00,71.73,72.18,71.57,72.0,1367.0,64.3912,64.7951,64.2475,64.6336,1367.0
2021-05-19 09:50:00,72.07,72.07,71.67,71.67,900.0,64.6964,64.6964,64.3373,64.3373,900.0
2021-05-19 10:00:00,71.79,71.81,71.79,71.79,300.0,64.445,64.463,64.445,64.445,300.0
2021-05-19 10:10:00,71.51,71.64,71.48,71.64,692.0,64.1937,64.3104,64.1668,64.3104,692.0
2021-05-19 10:20:00,71.85,71.85,71.54,71.72,1400.0,64.4989,64.4989,64.2206,64.3822,1400.0
2021-05-19 10:30:00,71.72,71.85,71.66,71.66,500.0,64.3822,64.4989,64.3283,64.3283,500.0
2021-05-19 10:40:00,71.58,71.77,71.53,71.66,600.0,64.2565,64.4271,64.2116,64.3283,600.0
2021-05-19 10:50:00,71.68,71.93,71.68,71.86,1020.0,64.3463,64.5707,64.3463,64.5079,1020.0
2021-05-19 11:00:00,71.84,71.96,71.62,71.9,3000.0,64.4899,64.5976,64.2924,64.5438,3000.0
2021-05-19 11:10:00,71.95,72.11,71.95,72.11,1000.0,64.5887,64.7323,64.5887,64.7323,1000.0
2021-05-19 11:20:00,72.29,72.29,72.17,72.24,493.0,64.8939,64.8939,64.7862,64.849,493.0
2021-05-19 11:30:00,72.17,72.17,72.04,72.06,900.0,64.7862,64.7862,64.6695,64.6874,900.0
2021-05-19 11:40:00,72.02,72.25,72.02,72.25,1600.0,64.6515,64.858,64.6515,64.858,1600.0
2021-05-19 11:50:00,72.25,72.33,72.17,72.33,1391.0,64.858,64.9298,64.7862,64.9298,1391.0
2021-05-19 12:00:00,72.42,72.54,72.41,72.47,2100.0,65.0106,65.1183,65.0016,65.0555,2100.0
2021-05-19 12:10:00,72.48,72.73,72.47,72.73,1862.0,65.0644,65.2889,65.0555,65.2889,1862.0
2021-05-19 12:20:00,72.71,72.71,72.54,72.54,1600.0,65.2709,65.2709,65.1183,65.1183,1600.0
2021-05-19 12:30:00,72.54,72.79,72.54,72.75,2047.0,65.1183,65.3427,65.1183,65.3068,2047.0
2021-05-19 12:40:00,72.77,72.87,72.77,72.85,3162.0,65.3248,65.4145,65.3248,65.3966,3162.0
2021-05-19 12:50:00,72.83,72.89,72.82,72.82,1958.0,65.3786,65.4325,65.3697,65.3697,1958.0
2021-05-19 13:00:00,72.84,72.84,72.73,72.82,1956.0,65.3876,65.3876,65.2889,65.3697,1956.0
2021-05-19 13:10:00,72.78,72.82,72.78,72.78,1300.0,65.3338,65.3697,65.3338,65.3338,1300.0
2021-05-19 13:20:00,72.84,72.92,72.8,72.88,1100.0,65.3876,65.4594,65.3517,65.4235,1100.0
2021-05-19 13:30:00,72.88,72.88,72.83,72.83,200.0,65.4235,65.4235,65.3786,65.3786,200.0
2021-05-19 13:40:00,72.85,72.85,72.84,72.84,600.0,65.3966,65.3966,65.3876,65.3876,600.0
2021-05-19 13:50:00,72.94,72.96,72.92,72.93,2142.0,65.4774,65.4953,65.4594,65.4684,2142.0
2021-05-19 14:00:00,73.02,73.05,72.59,72.69,2800.0,65.5492,65.5761,65.1632,65.253,2800.0
2021-05-19 14:10:00,72.68,72.68,72.47,72.47,1500.0,65.244,65.244,65.0555,65.0555,1500.0
2021-05-19 14:20:00,72.54,72.7,72.53,72.61,14546.0,65.1183,65.2619,65.1093,65.1811,14546.0
2021-05-19 14:30:00,72.63,72.66,72.31,72.32,2951.0,65.1991,65.226,64.9118,64.9208,2951.0
2021-05-19 14:40:00,72.28,72.3,72.24,72.27,2057.0,64.8849,64.9029,64.849,64.8759,2057.0
2021-05-19 14:50:00,72.26,72.35,72.14,72.25,3746.0,64.867,64.9477,64.7592,64.858,3746.0
2021-05-19 15:00:00,72.17,72.27,72.05,72.27,2600.0,64.7862,64.8759,64.6784,64.8759,2600.0
2021-05-19 15:10:00,72.31,72.48,72.31,72.43,2500.0,64.9118,65.0644,64.9118,65.0196,2500.0
2021-05-19 15:20:00,72.39,72.66,72.39,72.66,600.0,64.9837,65.226,64.9837,65.226,600.0
2021-05-19 15:30:00,72.66,72.66,72.44,72.49,1925.0,65.226,65.226,65.0285,65.0734,1925.0
2021-05-19 15:40:00,72.5,72.51,72.4,72.51,6862.0,65.0824,65.0914,64.9926,65.0914,6862.0
2021-05-19 15:50:00,72.51,72.82,72.51,72.82,15422.0,65.0914,65.3697,65.0914,65.3697,15422.0
2021-05-20 09:30:00,72.5,72.82,72.34,72.79,4692.0,65.0824,65.3697,64.9388,65.3427,4692.0
2021-05-20 09:40:00,72.81,73.17,72.81,72.99,1500.0,65.3607,65.6839,65.3607,65.5223,1500.0
2021-05-20 09:50:00,72.88,72.88,72.78,72.78,900.0,65.4235,65.4235,65.3338,65.3338,900.0
2021-05-20 10:00:00,73.02,73.02,72.96,72.96,200.0,65.5492,65.5492,65.4953,65.4953,200.0
2021-05-20 10:10:00,73.0,73.11,72.81,72.81,1800.0,65.5312,65.63,65.3607,65.3607,1800.0
2021-05-20 10:20:00,72.87,72.95,72.87,72.93,600.0,65.4145,65.4864,65.4145,65.4684,600.0
2021-05-20 10:30:00,72.86,72.91,72.77,72.78,800.0,65.4056,65.4505,65.3248,65.3338,800.0
2021-05-20 10:40:00,72.8,73.19,72.8,73.09,1900.0,65.3517,65.7018,65.3517,65.612,1900.0
2021-05-20 10:50:00,72.89,72.89,72.89,72.89,148.0,65.4325,65.4325,65.4325,65.4325,148.0
2021-05-20 11:00:00,72.97,73.0,72.96,72.96,896.0,65.5043,65.5312,65.4953,65.4953,896.0
2021-05-20 11:10:00,72.8,72.8,72.8,72.8,200.0,65.3517,65.3517,65.3517,65.3517,200.0
2021-05-20 11:20:00,72.73,72.74,72.61,72.68,700.0,65.2889,65.2978,65.1811,65.244,700.0
2021-05-20 11:30:00,72.76,72.78,72.75,72.78,300.0,65.3158,65.3338,65.3068,65.3338,300.0
2021-05-20 11:40:00,72.86,72.86,72.86,72.86,100.0,65.4056,65.4056,65.4056,65.4056,100.0
2021-05-20 11:50:00,72.97,72.97,72.93,72.95,500.0,65.5043,65.5043,65.4684,65.4864,500.0
2021-05-20 12:00:00,72.95,73.1,72.94,73.1,700.0,65.4864,65.621,65.4774,65.621,700.0
2021-05-20 12:10:00,73.27,73.31,73.19,73.21,1000.0,65.7736,65.8095,65.7018,65.7198,1000.0
2021-05-20 12:20:00,73.07,73.07,73.0,73.04,792.0,65.5941,65.5941,65.5312,65.5672,792.0
2021-05-20 12:30:00,72.98,72.99,72.98,72.99,300.0,65.5133,65.5223,65.5133,65.5223,300.0
2021-05-20 12:40:00,73.0,73.0,73.0,73.0,111.0,65.5312,65.5312,65.5312,65.5312,111.0
2021-05-20 12:50:00,73.01,73.02,73.01,73.02,200.0,65.5402,65.5492,65.5402,65.5492,200.0
2021-05-20 13:00:00,73.09,73.09,73.09,73.09,100.0,65.612,65.612,65.612,65.612,100.0
2021-05-20 13:10:00,73.23,73.27,73.23,73.27,200.0,65.7377,65.7736,65.7377,65.7736,200.0
2021-05-20 13:20:00,73.27,73.28,73.23,73.28,1000.0,65.7736,65.7826,65.7377,65.7826,1000.0
2021-05-20 13:30:00,73.28,73.29,73.27,73.29,300.0,65.7826,65.7916,65.7736,65.7916,300.0
2021-05-20 13:40:00,73.35,73.36,73.35,73.36,304.0,65.8454,65.8544,65.8454,65.8544,304.0
2021-05-20 13:50:00,73.32,73.32,73.22,73.25,500.0,65.8185,65.8185,65.7287,65.7557,500.0
2021-05-20 14:00:00,73.26,73.26,73.2,73.21,300.0,65.7646,65.7646,65.7108,65.7198,300.0
2021-05-20 14:10:00,73.19,73.24,73.19,73.23,400.0,65.7018,65.7467,65.7018,65.7377,400.0
2021-05-20 14:20:00,73.18,73.18,73.14,73.17,500.0,65.6928,65.6928,65.6569,65.6839,500.0
2021-05-20 14:30:00,73.16,73.26,73.16,73.26,1123.0,65.6749,65.7646,65.6749,65.7646,1123.0
2021-05-20 14:40:00,73.28,73.3,73.24,73.27,1300.0,65.7826,65.8006,65.7467,65.7736,1300.0
2021-05-20 14:50:00,73.32,73.42,73.32,73.4,1526.0,65.8185,65.9083,65.8185,65.8903,1526.0
2021-05-20 15:00:00,73.37,73.5,73.37,73.5,1000.0,65.8634,65.9801,65.8634,65.9801,1000.0
2021-05-20 15:10:00,73.55,73.71,73.55,73.68,2500.0,66.025,66.1686,66.025,66.1417,2500.0
2021-05-20 15:20:00,73.62,73.71,73.61,73.68,2082.0,66.0878,66.1686,66.0788,66.1417,2082.0
2021-05-20 15:30:00,73.67,73.77,73.53,73.53,2700.0,66.1327,66.2225,66.007,66.007,2700.0
2021-05-20 15:40:00,73.52,73.62,73.5,73.55,5172.0,65.998,66.0878,65.9801,66.025,5172.0
2021-05-20 15:50:00,73.55,73.56,73.31,73.42,11641.0,66.025,66.0339,65.8095,65.9083,11641.0
2021-05-21 09:30:00,73.91,74.17,73.79,74.17,1300.0,66.3481,66.5815,66.2404,66.5815,1300.0
2021-05-21 09:40:00,74.24,74.43,73.97,73.97,2900.0,66.6444,66.8149,66.402,66.402,2900.0
2021-05-21 09:50:00,73.96,74.04,73.75,73.75,2900.0,66.393,66.4648,66.2045,66.2045,2900.0
2021-05-21 10:00:00,73.56,73.64,73.47,73.62,1837.0,66.0339,66.1058,65.9532,66.0878,1837.0
2021-05-21 10:10:00,73.83,74.03,73.76,73.76,1994.0,66.2763,66.4559,66.2135,66.2135,1994.0
2021-05-21 10:20:00,73.78,73.81,73.49,73.53,900.0,66.2314,66.2584,65.9711,66.007,900.0
2021-05-21 10:30:00,73.52,73.52,73.32,73.38,700.0,65.998,65.998,65.8185,65.8724,700.0
2021-05-21 10:40:00,73.46,73.46,73.42,73.46,300.0,65.9442,65.9442,65.9083,65.9442,300.0
2021-05-21 10:50:00,73.46,73.46,73.46,73.46,0.0,65.9442,65.9442,65.9442,65.9442,0.0
2021-05-21 11:00:00,73.48,73.57,73.48,73.54,700.0,65.9621,66.0429,65.9621,66.016,700.0
2021-05-21 11:10:00,73.48,73.48,73.43,73.43,300.0,65.9621,65.9621,65.9172,65.9172,300.0
2021-05-21 11:20:00,73.46,73.46,73.45,73.45,800.0,65.9442,65.9442,65.9352,65.9352,800.0
2021-05-21 11:30:00,73.42,73.45,73.42,73.45,200.0,65.9083,65.9352,65.9083,65.9352,200.0
2021-05-21 11:40:00,73.45,73.47,73.44,73.46,780.0,65.9352,65.9532,65.9262,65.9442,780.0
2021-05-21 11:50:00,73.46,73.46,73.27,73.27,600.0,65.9442,65.9442,65.7736,65.7736,600.0
2021-05-21 12:00:00,73.19,73.23,73.06,73.06,1400.0,65.7018,65.7377,65.5851,65.5851,1400.0
2021-05-21 12:10:00,73.0,73.02,73.0,73.02,236.0,65.5312,65.5492,65.5312,65.5492,236.0
2021-05-21 12:20:00,72.99,72.99,72.96,72.96,500.0,65.5223,65.5223,65.4953,65.4953,500.0
2021-05-21 12:30:00,72.93,73.05,72.93,73.04,700.0,65.4684,65.5761,65.4684,65.5672,700.0
2021-05-21 12:40:00,73.04,73.17,73.04,73.13,1000.0,65.5672,65.6839,65.5672,65.6479,1000.0
2021-05-21 12:50:00,73.14,73.17,73.13,73.17,400.0,65.6569,65.6839,65.6479,65.6839,400.0
2021-05-21 13:00:00,73.1,73.12,73.1,73.12,300.0,65.621,65.639,65.621,65.639,300.0
2021-05-21 13:10:00,73.15,73.15,73.11,73.11,400.0,65.6659,65.6659,65.63,65.63,400.0
2021-05-21 13:20:00,73.15,73.23,73.15,73.23,467.0,65.6659,65.7377,65.6659,65.7377,467.0
2021-05-21 13:30:00,73.22,73.35,73.22,73.35,400.0,65.7287,65.8454,65.7287,65.8454,400.0
2021-05-21 13:40:00,73.22,73.22,73.19,73.19,300.0,65.7287,65.7287,65.7018,65.7018,300.0
2021-05-21 13:50:00,73.25,73.25,73.25,73.25,200.0,65.7557,65.7557,65.7557,65.7557,200.0
2021-05-21 14:00:00,73.25,73.25,73.25,73.25,100.0,65.7557,65.7557,65.7557,65.7557,100.0
2021-05-21 14:10:00,73.31,73.34,73.31,73.34,200.0,65.8095,65.8365,65.8095,65.8365,200.0
2021-05-21 14:20:00,73.31,73.31,73.31,73.31,100.0,65.8095,65.8095,65.8095,65.8095,100.0
2021-05-21 14:30:00,73.3,73.31,73.15,73.15,571.0,65.8006,65.8095,65.6659,65.6659,571.0
2021-05-21 14:40:00,73.14,73.25,73.14,73.25,1074.0,65.6569,65.7557,65.6569,65.7557,1074.0
2021-05-21 14:50:00,73.29,73.33,73.27,73.31,900.0,65.7916,65.8275,65.7736,65.8095,900.0
2021-05-21 15:00:00,73.28,73.3,73.22,73.28,900.0,65.7826,65.8006,65.7287,65.7826,900.0
2021-05-21 15:10:00,73.31,73.39,73.31,73.39,800.0,65.8095,65.8813,65.8095,65.8813,800.0
2021-05-21 15:20:00,73.44,73.47,73.42,73.45,1000.0,65.9262,65.9532,65.9083,65.9352,1000.0
2021-05-21 15:30:00,73.49,73.54,73.42,73.43,1878.0,65.9711,66.016,65.9083,65.9172,1878.0
2021-05-21 15:40:00,73.39,73.43,73.19,73.29,4775.0,65.8813,65.9172,65.7018,65.7916,4775.0
2021-05-21 15:50:00,73.4,73.49,73.25,73.27,8864.0,65.8903,65.9711,65.7557,65.7736,8864.0
2021-05-24 09:30:00,73.76,74.23,73.74,74.23,1000.0,66.2135,66.6354,66.1955,66.6354,1000.0
2021-05-24 09:40:00,74.24,74.4,74.24,74.3,1000.0,66.6444,66.788,66.6444,66.6982,1000.0
2021-05-24 09:50:00,74.31,74.38,74.31,74.38,970.0,66.7072,66.7701,66.7072,66.7701,970.0
2021-05-24 10:00:00,74.34,74.39,74.28,74.36,1000.0,66.7341,66.779,66.6803,66.7521,1000.0
2021-05-24 10:10:00,74.28,74.37,74.28,74.33,1100.0,66.6803,66.7611,66.6803,66.7252,1100.0
2021-05-24 10:20:00,74.33,74.34,74.29,74.33,500.0,66.7252,66.7341,66.6893,66.7252,500.0
2021-05-24 10:30:00,74.36,74.37,74.35,74.35,300.0,66.7521,66.7611,66.7431,66.7431,300.0
2021-05-24 10:40:00,74.55,74.56,74.53,74.53,300.0,66.9227,66.9316,66.9047,66.9047,300.0
2021-05-24 10:50:00,74.51,74.52,74.49,74.49,500.0,66.8868,66.8957,66.8688,66.8688,500.0
2021-05-24 11:00:00,74.55,74.57,74.55,74.57,300.0,66.9227,66.9406,66.9227,66.9406,300.0
2021-05-24 11:10:00,74.5,74.61,74.5,74.61,400.0,66.8778,66.9765,66.8778,66.9765,400.0
2021-05-24 11:20:00,74.63,74.7,74.59,74.7,900.0,66.9945,67.0573,66.9586,67.0573,900.0
2021-05-24 11:30:00,74.7,74.72,74.66,74.66,400.0,67.0573,67.0753,67.0214,67.0214,400.0
2021-05-24 11:40:00,74.74,74.77,74.74,74.76,1100.0,67.0932,67.1202,67.0932,67.1112,1100.0
2021-05-24 11:50:00,74.61,74.61,74.5,74.5,600.0,66.9765,66.9765,66.8778,66.8778,600.0
2021-05-24 12:00:00,74.54,74.55,74.39,74.42,1130.0,66.9137,66.9227,66.779,66.806,1130.0
2021-05-24 12:10:00,74.57,74.57,74.57,74.57,100.0,66.9406,66.9406,66.9406,66.9406,100.0
2021-05-24 12:20:00,74.6,74.63,74.6,74.63,500.0,66.9675,66.9945,66.9675,66.9945,500.0
2021-05-24 12:30:00,74.66,74.66,74.59,74.59,300.0,67.0214,67.0214,66.9586,66.9586,300.0
2021-05-24 12:40:00,74.59,74.75,74.59,74.7,1100.0,66.9586,67.1022,66.9586,67.0573,1100.0
2021-05-24 12:50:00,74.8,74.8,74.71,74.74,800.0,67.1471,67.1471,67.0663,67.0932,800.0
2021-05-24 13:00:00,74.72,74.81,74.72,74.79,977.0,67.0753,67.1561,67.0753,67.1381,977.0
2021-05-24 13:10:00,74.8,74.86,74.8,74.83,800.0,67.1471,67.2009,67.1471,67.174,800.0
2021-05-24 13:20:00,74.85,74.92,74.83,74.83,800.0,67.192,67.2548,67.174,67.174,800.0
2021-05-24 13:30:00,74.9,74.94,74.9,74.9,500.0,67.2369,67.2728,67.2369,67.2369,500.0
2021-05-24 13:40:00,74.86,74.93,74.86,74.93,200.0,67.2009,67.2638,67.2009,67.2638,200.0
2021-05-24 13:50:00,74.91,74.94,74.88,74.92,1400.0,67.2458,67.2728,67.2189,67.2548,1400.0
2021-05-24 14:00:00,74.9,75.04,74.9,75.03,2199.0,67.2369,67.3625,67.2369,67.3536,2199.0
2021-05-24 14:10:00,75.01,75.05,75.0,75.02,1400.0,67.3356,67.3715,67.3266,67.3446,1400.0
2021-05-24 14:20:00,75.0,75.03,75.0,75.0,1196.0,67.3266,67.3536,67.3266,67.3266,1196.0
2021-05-24 14:30:00,75.01,75.01,75.01,75.01,100.0,67.3356,67.3356,67.3356,67.3356,100.0
2021-05-24 14:40:00,75.11,75.11,75.05,75.08,700.0,67.4254,67.4254,67.3715,67.3984,700.0
2021-05-24 14:50:00,75.1,75.2,75.1,75.17,900.0,67.4164,67.5062,67.4164,67.4792,900.0
2021-05-24 15:00:00,75.24,75.34,75.24,75.34,2538.0,67.5421,67.6318,67.5421,67.6318,2538.0
2021-05-24 15:10:00,75.31,75.31,75.13,75.13,2232.0,67.6049,67.6049,67.4433,67.4433,2232.0
2021-05-24 15:20:00,75.05,75.18,75.05,75.15,1785.0,67.3715,67.4882,67.3715,67.4613,1785.0
2021-05-24 15:30:00,75.1,75.12,74.95,74.95,1850.0,67.4164,67.4343,67.2817,67.2817,1850.0
2021-05-24 15:40:00,74.89,74.95,74.88,74.88,3359.0,67.2279,67.2817,67.2189,67.2189,3359.0
2021-05-24 15:50:00,74.88,74.89,74.64,74.64,7797.0,67.2189,67.2279,67.0035,67.0035,7797.0
2021-05-25 09:30:00,74.3,74.57,74.22,74.57,1855.0,66.6982,66.9406,66.6264,66.9406,1855.0
2021-05-25 09:40:00,74.76,74.85,74.73,74.85,700.0,67.1112,67.192,67.0842,67.192,700.0
2021-05-25 09:50:00,74.73,74.82,74.72,74.82,800.0,67.0842,67.165,67.0753,67.165,800.0
2021-05-25 10:00:00,74.84,75.06,74.84,74.93,650.0,67.183,67.3805,67.183,67.2638,650.0
2021-05-25 10:10:00,74.93,74.93,74.76,74.88,600.0,67.2638,67.2638,67.1112,67.2189,600.0
2021-05-25 10:20:00,74.98,74.98,74.83,74.93,563.0,67.3087,67.3087,67.174,67.2638,563.0
2021-05-25 10:30:00,74.91,74.91,74.88,74.88,379.0,67.2458,67.2458,67.2189,67.2189,379.0
2021-05-25 10:40:00,74.92,74.92,74.81,74.81,300.0,67.2548,67.2548,67.1561,67.1561,300.0
2021-05-25 10:50:00,74.81,74.81,74.81,74.81,0.0,67.1561,67.1561,67.1561,67.1561,0.0
2021-05-25 11:00:00,74.81,74.84,74.81,74.84,571.0,67.1561,67.183,67.1561,67.183,571.0
2021-05-25 11:10:00,74.85,74.95,74.85,74.95,813.0,67.192,67.2817,67.192,67.2817,813.0
2021-05-25 11:20:00,74.93,74.94,74.87,74.94,700.0,67.2638,67.2728,67.2099,67.2728,700.0
2021-05-25 11:30:00,74.7,74.74,74.7,74.74,464.0,67.0573,67.0932,67.0573,67.0932,464.0
2021-05-25 11:40:00,74.89,74.94,74.75,74.75,1450.0,67.2279,67.2728,67.1022,67.1022,1450.0
2021-05-25 11:50:00,74.66,74.66,74.58,74.59,700.0,67.0214,67.0214,66.9496,66.9586,700.0
2021-05-25 12:00:00,74.53,74.53,74.51,74.51,400.0,66.9047,66.9047,66.8868,66.8868,400.0
2021-05-25 12:10:00,74.62,74.64,74.62,74.64,200.0,66.9855,67.0035,66.9855,67.0035,200.0
2021-05-25 12:20:00,74.84,74.85,74.84,74.85,200.0,67.183,67.192,67.183,67.192,200.0
2021-05-25 12:30:00,74.87,74.87,74.86,74.86,200.0,67.2099,67.2099,67.2009,67.2009,200.0
2021-05-25 12:40:00,74.87,74.92,74.87,74.92,400.0,67.2099,67.2548,67.2099,67.2548,400.0
2021-05-25 12:50:00,74.96,74.96,74.96,74.96,200.0,67.2907,67.2907,67.2907,67.2907,200.0
2021-05-25 13:00:00,75.0,75.01,74.9,74.9,400.0,67.3266,67.3356,67.2369,67.2369,400.0
2021-05-25 13:10:00,74.9,74.9,74.9,74.9,0.0,67.2369,67.2369,67.2369,67.2369,0.0
2021-05-25 13:20:00,74.95,74.99,74.95,74.99,238.0,67.2817,67.3176,67.2817,67.3176,238.0
2021-05-25 13:30:00,75.07,75.08,75.07,75.08,200.0,67.3895,67.3984,67.3895,67.3984,200.0
2021-05-25 13:40:00,75.08,75.12,75.04,75.12,300.0,67.3984,67.4343,67.3625,67.4343,300.0
2021-05-25 13:50:00,75.06,75.06,75.03,75.04,500.0,67.3805,67.3805,67.3536,67.3625,500.0
2021-05-25 14:00:00,75.03,75.03,74.96,74.96,564.0,67.3536,67.3536,67.2907,67.2907,564.0
2021-05-25 14:10:00,75.0,75.0,74.99,74.99,300.0,67.3266,67.3266,67.3176,67.3176,300.0
2021-05-25 14:20:00,74.91,74.91,74.84,74.84,400.0,67.2458,67.2458,67.183,67.183,400.0
2021-05-25 14:30:00,74.88,74.91,74.88,74.91,551.0,67.2189,67.2458,67.2189,67.2458,551.0
2021-05-25 14:40:00,74.94,74.94,74.91,74.91,600.0,67.2728,67.2728,67.2458,67.2458,600.0
2021-05-25 14:50:00,74.93,74.93,74.9,74.92,600.0,67.2638,67.2638,67.2369,67.2548,600.0
2021-05-25 15:00:00,74.81,74.81,74.75,74.79,772.0,67.1561,67.1561,67.1022,67.1381,772.0
2021-05-25 15:10:00,74.83,74.83,74.83,74.83,100.0,67.174,67.174,67.174,67.174,100.0
2021-05-25 15:20:00,74.93,74.99,74.93,74.99,771.0,67.2638,67.3176,67.2638,67.3176,771.0
2021-05-25 15:30:00,74.92,74.92,74.87,74.9,893.0,67.2548,67.2548,67.2099,67.2369,893.0
2021-05-25 15:40:00,74.9,74.99,74.89,74.92,2332.0,67.2369,67.3176,67.2279,67.2548,2332.0
2021-05-25 15:50:00,74.81,74.94,74.68,74.83,8600.0,67.1561,67.2728,67.0394,67.174,8600.0
2021-05-26 09:30:00,74.49,74.55,74.49,74.55,200.0,66.8688,66.9227,66.8688,66.9227,200.0
2021-05-26 09:40:00,75.26,75.26,75.26,75.26,200.0,67.56,67.56,67.56,67.56,200.0
2021-05-26 09:50:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 10:00:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 10:10:00,75.04,75.06,75.04,75.06,500.0,67.3625,67.3805,67.3625,67.3805,500.0
2021-05-26 10:20:00,75.07,75.07,75.0,75.04,300.0,67.3895,67.3895,67.3266,67.3625,300.0
2021-05-26 10:30:00,75.0,75.0,74.99,74.99,200.0,67.3266,67.3266,67.3176,67.3176,200.0
2021-05-26 10:40:00,75.08,75.08,75.08,75.08,100.0,67.3984,67.3984,67.3984,67.3984,100.0
2021-05-26 10:50:00,75.08,75.08,75.08,75.08,0.0,67.3984,67.3984,67.3984,67.3984,0.0
2021-05-26 11:00:00,75.24,75.24,75.24,75.24,100.0,67.5421,67.5421,67.5421,67.5421,100.0
2021-05-26 11:10:00,75.19,75.19,75.19,75.19,100.0,67.4972,67.4972,67.4972,67.4972,100.0
2021-05-26 11:20:00,75.09,75.14,75.05,75.14,1100.0,67.4074,67.4523,67.3715,67.4523,1100.0
2021-05-26 11:30:00,75.14,75.14,75.14,75.14,0.0,67.4523,67.4523,67.4523,67.4523,0.0
2021-05-26 11:40:00,75.23,75.23,75.23,75.23,100.0,67.5331,67.5331,67.5331,67.5331,100.0
2021-05-26 11:50:00,75.4,75.4,75.37,75.37,400.0,67.6857,67.6857,67.6588,67.6588,400.0
2021-05-26 12:00:00,75.37,75.37,75.37,75.37,0.0,67.6588,67.6588,67.6588,67.6588,0.0
2021-05-26 12:10:00,75.37,75.37,75.37,75.37,0.0,67.6588,67.6588,67.6588,67.6588,0.0
2021-05-26 12:20:00,75.32,75.33,75.31,75.33,400.0,67.6139,67.6229,67.6049,67.6229,400.0
2021-05-26 12:30:00,75.25,75.25,75.25,75.25,100.0,67.551,67.551,67.551,67.551,100.0
2021-05-26 12:40:00,75.28,75.31,75.28,75.31,200.0,67.578,67.6049,67.578,67.6049,200.0
2021-05-26 12:50:00,75.32,75.32,75.32,75.32,100.0,67.6139,67.6139,67.6139,67.6139,100.0
2021-05-26 13:00:00,75.42,75.43,75.42,75.43,300.0,67.7036,67.7126,67.7036,67.7126,300.0
2021-05-26 13:10:00,75.37,75.48,75.37,75.48,1000.0,67.6588,67.7575,67.6588,67.7575,1000.0
2021-05-26 13:20:00,75.44,75.44,75.44,75.44,100.0,67.7216,67.7216,67.7216,67.7216,100.0
2021-05-26 13:30:00,75.44,75.44,75.44,75.44,0.0,67.7216,67.7216,67.7216,67.7216,0.0
2021-05-26 13:40:00,75.32,75.32,75.28,75.28,431.0,67.6139,67.6139,67.578,67.578,431.0
2021-05-26 13:50:00,75.32,75.32,75.32,75.32,100.0,67.6139,67.6139,67.6139,67.6139,100.0
2021-05-26 14:00:00,75.32,75.32,75.32,75.32,0.0,67.6139,67.6139,67.6139,67.6139,0.0
2021-05-26 14:10:00,75.25,75.28,75.25,75.28,400.0,67.551,67.578,67.551,67.578,400.0
2021-05-26 14:20:00,75.37,75.43,75.37,75.43,610.0,67.6588,67.7126,67.6588,67.7126,610.0
2021-05-26 14:30:00,75.37,75.39,75.37,75.39,200.0,67.6588,67.6767,67.6588,67.6767,200.0
2021-05-26 14:40:00,75.38,75.39,75.38,75.39,200.0,67.6677,67.6767,67.6677,67.6767,200.0
2021-05-26 14:50:00,75.4,75.42,75.36,75.36,800.0,67.6857,67.7036,67.6498,67.6498,800.0
2021-05-26 15:00:00,75.27,75.28,75.24,75.25,500.0,67.569,67.578,67.5421,67.551,500.0
2021-05-26 15:10:00,75.23,75.29,75.23,75.24,1300.0,67.5331,67.5869,67.5331,67.5421,1300.0
2021-05-26 15:20:00,75.28,75.28,75.15,75.15,300.0,67.578,67.578,67.4613,67.4613,300.0
2021-05-26 15:30:00,75.15,75.19,75.13,75.18,875.0,67.4613,67.4972,67.4433,67.4882,875.0
2021-05-26 15:40:00,75.21,75.24,75.05,75.06,3500.0,67.5151,67.5421,67.3715,67.3805,3500.0
2021-05-26 15:50:00,75.03,75.05,74.91,74.97,7478.0,67.3536,67.3715,67.2458,67.2997,7478.0
2021-05-27 09:30:00,75.21,75.36,75.03,75.03,400.0,67.5151,67.6498,67.3536,67.3536,400.0
2021-05-27 09:40:00,75.06,75.31,75.06,75.28,972.0,67.3805,67.6049,67.3805,67.578,972.0
2021-05-27 09:50:00,75.24,75.24,74.94,74.98,600.0,67.5421,67.5421,67.2728,67.3087,600.0
2021-05-27 10:00:00,74.92,75.15,74.92,75.09,700.0,67.2548,67.4613,67.2548,67.4074,700.0
2021-05-27 10:10:00,75.13,75.13,75.02,75.02,1000.0,67.4433,67.4433,67.3446,67.3446,1000.0
2021-05-27 10:20:00,75.03,75.03,75.01,75.01,200.0,67.3536,67.3536,67.3356,67.3356,200.0
2021-05-27 10:30:00,74.89,74.95,74.89,74.92,500.0,67.2279,67.2817,67.2279,67.2548,500.0
2021-05-27 10:40:00,74.87,74.87,74.87,74.87,100.0,67.2099,67.2099,67.2099,67.2099,100.0
2021-05-27 10:50:00,74.83,74.93,74.79,74.89,600.0,67.174,67.2638,67.1381,67.2279,600.0
2021-05-27 11:00:00,74.94,74.95,74.94,74.95,200.0,67.2728,67.2817,67.2728,67.2817,200.0
2021-05-27 11:10:00,74.9,74.92,74.87,74.92,600.0,67.2369,67.2548,67.2099,67.2548,600.0
2021-05-27 11:20:00,74.95,74.95,74.91,74.91,400.0,67.2817,67.2817,67.2458,67.2458,400.0
2021-05-27 11:30:00,74.89,74.9,74.88,74.88,400.0,67.2279,67.2369,67.2189,67.2189,400.0
2021-05-27 11:40:00,74.89,74.89,74.83,74.83,362.0,67.2279,67.2279,67.174,67.174,362.0
2021-05-27 11:50:00,74.92,74.92,74.92,74.92,300.0,67.2548,67.2548,67.2548,67.2548,300.0
2021-05-27 12:00:00,74.89,74.89,74.83,74.83,200.0,67.2279,67.2279,67.174,67.174,200.0
2021-05-27 12:10:00,74.87,74.97,74.87,74.96,600.0,67.2099,67.2997,67.2099,67.2907,600.0
2021-05-27 12:20:00,74.96,74.96,74.89,74.89,400.0,67.2907,67.2907,67.2279,67.2279,400.0
2021-05-27 12:30:00,74.88,74.96,74.88,74.96,200.0,67.2189,67.2907,67.2189,67.2907,200.0
2021-05-27 12:40:00,74.93,74.95,74.93,74.95,200.0,67.2638,67.2817,67.2638,67.2817,200.0
2021-05-27 12:50:00,74.95,74.96,74.92,74.92,700.0,67.2817,67.2907,67.2548,67.2548,700.0
2021-05-27 13:00:00,74.93,74.93,74.91,74.91,200.0,67.2638,67.2638,67.2458,67.2458,200.0
2021-05-27 13:10:00,74.94,74.96,74.91,74.91,887.0,67.2728,67.2907,67.2458,67.2458,887.0
2021-05-27 13:20:00,74.9,74.94,74.9,74.93,400.0,67.2369,67.2728,67.2369,67.2638,400.0
2021-05-27 13:30:00,74.94,74.96,74.81,74.83,1300.0,67.2728,67.2907,67.1561,67.174,1300.0
2021-05-27 13:40:00,74.84,74.93,74.84,74.9,1200.0,67.183,67.2638,67.183,67.2369,1200.0
2021-05-27 13:50:00,74.88,74.9,74.85,74.89,1000.0,67.2189,67.2369,67.192,67.2279,1000.0
2021-05-27 14:00:00,74.86,74.87,74.67,74.67,988.0,67.2009,67.2099,67.0304,67.0304,988.0
2021-05-27 14:10:00,74.72,74.72,74.63,74.65,1053.0,67.0753,67.0753,66.9945,67.0124,1053.0
2021-05-27 14:20:00,74.62,74.66,74.6,74.66,800.0,66.9855,67.0214,66.9675,67.0214,800.0
2021-05-27 14:30:00,74.68,74.68,74.53,74.53,1507.0,67.0394,67.0394,66.9047,66.9047,1507.0
2021-05-27 14:40:00,74.51,74.55,74.49,74.55,3100.0,66.8868,66.9227,66.8688,66.9227,3100.0
2021-05-27 14:50:00,74.53,74.64,74.53,74.61,800.0,66.9047,67.0035,66.9047,66.9765,800.0
2021-05-27 15:00:00,74.55,74.55,74.47,74.52,1201.0,66.9227,66.9227,66.8508,66.8957,1201.0
2021-05-27 15:10:00,74.51,74.51,74.41,74.44,3100.0,66.8868,66.8868,66.797,66.8239,3100.0
2021-05-27 15:20:00,74.41,74.42,74.37,74.39,2000.0,66.797,66.806,66.7611,66.779,2000.0
2021-05-27 15:30:00,74.37,74.37,74.26,74.26,4871.0,66.7611,66.7611,66.6623,66.6623,4871.0
2021-05-27 15:40:00,74.25,74.32,74.18,74.31,5333.0,66.6534,66.7162,66.5905,66.7072,5333.0
2021-05-27 15:50:00,74.34,74.34,74.15,74.21,12587.0,66.7341,66.7341,66.5636,66.6174,12587.0
2021-05-28 09:30:00,74.67,74.71,74.37,74.6,4245.0,67.0304,67.0663,66.7611,66.9675,4245.0
2021-05-28 09:40:00,74.54,74.63,74.46,74.57,1423.0,66.9137,66.9945,66.8419,66.9406,1423.0
2021-05-28 09:50:00,74.66,74.8,74.66,74.72,1300.0,67.0214,67.1471,67.0214,67.0753,1300.0
2021-05-28 10:00:00,74.75,74.85,74.74,74.85,400.0,67.1022,67.192,67.0932,67.192,400.0
2021-05-28 10:10:00,74.9,75.03,74.9,74.97,1300.0,67.2369,67.3536,67.2369,67.2997,1300.0
2021-05-28 10:20:00,74.87,74.89,74.76,74.76,379.0,67.2099,67.2279,67.1112,67.1112,379.0
2021-05-28 10:30:00,74.75,74.77,74.7,74.76,1421.0,67.1022,67.1202,67.0573,67.1112,1421.0
2021-05-28 10:40:00,74.83,74.94,74.74,74.74,700.0,67.174,67.2728,67.0932,67.0932,700.0
2021-05-28 10:50:00,74.77,74.86,74.77,74.86,600.0,67.1202,67.2009,67.1202,67.2009,600.0
2021-05-28 11:00:00,74.88,74.96,74.81,74.96,900.0,67.2189,67.2907,67.1561,67.2907,900.0
2021-05-28 11:10:00,74.93,75.03,74.93,75.01,1100.0,67.2638,67.3536,67.2638,67.3356,1100.0
2021-05-28 11:20:00,75.07,75.07,75.03,75.07,1200.0,67.3895,67.3895,67.3536,67.3895,1200.0
2021-05-28 11:30:00,75.1,75.11,75.02,75.08,900.0,67.4164,67.4254,67.3446,67.3984,900.0
2021-05-28 11:40:00,75.06,75.06,74.92,74.93,1100.0,67.3805,67.3805,67.2548,67.2638,1100.0
2021-05-28 11:50:00,74.98,75.05,74.94,75.05,1600.0,67.3087,67.3715,67.2728,67.3715,1600.0
2021-05-28 12:00:00,75.06,75.06,75.0,75.05,1400.0,67.3805,67.3805,67.3266,67.3715,1400.0
2021-05-28 12:10:00,75.07,75.12,75.07,75.09,1300.0,67.3895,67.4343,67.3895,67.4074,1300.0
2021-05-28 12:20:00,75.0,75.03,74.99,75.03,1697.0,67.3266,67.3536,67.3176,67.3536,1697.0
2021-05-28 12:30:00,75.03,75.05,74.97,74.97,1300.0,67.3536,67.3715,67.2997,67.2997,1300.0
2021-05-28 12:40:00,74.93,74.93,74.83,74.87,1929.0,67.2638,67.2638,67.174,67.2099,1929.0
2021-05-28 12:50:00,74.89,74.93,74.82,74.84,2200.0,67.2279,67.2638,67.165,67.183,2200.0
2021-05-28 13:00:00,74.84,74.93,74.84,74.92,1255.0,67.183,67.2638,67.183,67.2548,1255.0
2021-05-28 13:10:00,74.93,74.95,74.93,74.93,800.0,67.2638,67.2817,67.2638,67.2638,800.0
2021-05-28 13:20:00,75.06,75.07,75.02,75.05,1014.0,67.3805,67.3895,67.3446,67.3715,1014.0
2021-05-28 13:30:00,75.06,75.17,75.06,75.17,800.0,67.3805,67.4792,67.3805,67.4792,800.0
2021-05-28 13:40:00,75.17,75.31,75.17,75.31,2200.0,67.4792,67.6049,67.4792,67.6049,2200.0
2021-05-28 13:50:00,75.29,75.34,75.29,75.34,1100.0,67.5869,67.6318,67.5869,67.6318,1100.0
2021-05-28 14:00:00,75.33,75.33,75.29,75.31,1300.0,67.6229,67.6229,67.5869,67.6049,1300.0
2021-05-28 14:10:00,75.32,75.32,75.18,75.18,2143.0,67.6139,67.6139,67.4882,67.4882,2143.0
2021-05-28 14:20:00,75.14,75.25,75.14,75.23,1800.0,67.4523,67.551,67.4523,67.5331,1800.0
2021-05-28 14:30:00,75.2,75.2,75.12,75.17,1700.0,67.5062,67.5062,67.4343,67.4792,1700.0
2021-05-28 14:40:00,75.17,75.18,75.12,75.13,1200.0,67.4792,67.4882,67.4343,67.4433,1200.0
2021-05-28 14:50:00,75.11,75.12,75.08,75.08,1100.0,67.4254,67.4343,67.3984,67.3984,1100.0
2021-05-28 15:00:00,75.13,75.18,75.11,75.18,1000.0,67.4433,67.4882,67.4254,67.4882,1000.0
2021-05-28 15:10:00,75.17,75.17,75.06,75.06,2000.0,67.4792,67.4792,67.3805,67.3805,2000.0
2021-05-28 15:20:00,75.07,75.07,75.04,75.04,2200.0,67.3895,67.3895,67.3625,67.3625,2200.0
2021-05-28 15:30:00,75.01,75.12,75.01,75.09,4000.0,67.3356,67.4343,67.3356,67.4074,4000.0
2021-05-28 15:40:00,75.06,75.06,74.93,75.02,3915.0,67.3805,67.3805,67.2638,67.3446,3915.0
2021-05-28 15:50:00,75.01,75.02,74.68,74.77,12821.0,67.3356,67.3446,67.0394,67.1202,12821.0
2021-06-01 09:30:00,75.0,75.19,74.91,74.98,2200.0,67.3266,67.4972,67.2458,67.3087,2200.0
2021-06-01 09:40:00,74.85,74.85,74.67,74.74,600.0,67.192,67.192,67.0304,67.0932,600.0
2021-06-01 09:50:00,74.72,74.8,74.62,74.8,1269.0,67.0753,67.1471,66.9855,67.1471,1269.0
2021-06-01 10:00:00,75.06,75.23,75.05,75.19,880.0,67.3805,67.5331,67.3715,67.4972,880.0
2021-06-01 10:10:00,75.24,75.24,75.05,75.05,1146.0,67.5421,67.5421,67.3715,67.3715,1146.0
2021-06-01 10:20:00,75.0,75.03,74.99,74.99,1200.0,67.3266,67.3536,67.3176,67.3176,1200.0
2021-06-01 10:30:00,75.09,75.09,74.97,74.98,1684.0,67.4074,67.4074,67.2997,67.3087,1684.0
2021-06-01 10:40:00,75.08,75.38,75.08,75.38,1375.0,67.3984,67.6677,67.3984,67.6677,1375.0
2021-06-01 10:50:00,75.33,75.56,75.33,75.53,1610.0,67.6229,67.8293,67.6229,67.8024,1610.0
2021-06-01 11:00:00,75.53,75.59,75.37,75.37,676.0,67.8024,67.8563,67.6588,67.6588,676.0
2021-06-01 11:10:00,75.45,75.49,75.45,75.45,800.0,67.7306,67.7665,67.7306,67.7306,800.0
2021-06-01 11:20:00,75.45,75.53,75.43,75.46,900.0,67.7306,67.8024,67.7126,67.7396,900.0
2021-06-01 11:30:00,75.52,75.65,75.52,75.65,200.0,67.7934,67.9101,67.7934,67.9101,200.0
2021-06-01 11:40:00,75.65,75.65,75.6,75.61,8225.0,67.9101,67.9101,67.8652,67.8742,8225.0
2021-06-01 11:50:00,75.59,75.66,75.57,75.66,1197.0,67.8563,67.9191,67.8383,67.9191,1197.0
2021-06-01 12:00:00,75.62,75.74,75.62,75.67,600.0,67.8832,67.9909,67.8832,67.9281,600.0
2021-06-01 12:10:00,75.82,75.88,75.82,75.87,700.0,68.0627,68.1166,68.0627,68.1076,700.0
2021-06-01 12:20:00,75.78,75.79,75.71,75.77,800.0,68.0268,68.0358,67.964,68.0178,800.0
2021-06-01 12:30:00,75.73,75.73,75.66,75.73,1000.0,67.9819,67.9819,67.9191,67.9819,1000.0
2021-06-01 12:40:00,75.73,75.75,75.71,75.71,675.0,67.9819,67.9999,67.964,67.964,675.0
2021-06-01 12:50:00,75.7,75.7,75.59,75.66,700.0,67.955,67.955,67.8563,67.9191,700.0
2021-06-01 13:00:00,75.66,75.72,75.66,75.72,700.0,67.9191,67.973,67.9191,67.973,700.0
2021-06-01 13:10:00,75.75,75.77,75.72,75.72,800.0,67.9999,68.0178,67.973,67.973,800.0
2021-06-01 13:20:00,75.66,75.74,75.66,75.72,900.0,67.9191,67.9909,67.9191,67.973,900.0
2021-06-01 13:30:00,75.71,75.71,75.68,75.71,400.0,67.964,67.964,67.937,67.964,400.0
2021-06-01 13:40:00,75.7,75.7,75.68,75.69,300.0,67.955,67.955,67.937,67.946,300.0
2021-06-01 13:50:00,75.72,75.72,75.68,75.68,600.0,67.973,67.973,67.937,67.937,600.0
2021-06-01 14:00:00,75.76,75.83,75.75,75.79,1578.0,68.0089,68.0717,67.9999,68.0358,1578.0
2021-06-01 14:10:00,75.86,75.98,75.86,75.98,700.0,68.0986,68.2064,68.0986,68.2064,700.0
2021-06-01 14:20:00,75.97,76.14,75.97,76.14,2209.0,68.1974,68.35,68.1974,68.35,2209.0
2021-06-01 14:30:00,76.16,76.21,76.07,76.21,2900.0,68.3679,68.4128,68.2871,68.4128,2900.0
2021-06-01 14:40:00,76.25,76.29,76.2,76.24,2791.0,68.4487,68.4846,68.4038,68.4398,2791.0
2021-06-01 14:50:00,76.3,76.3,76.25,76.29,600.0,68.4936,68.4936,68.4487,68.4846,600.0
2021-06-01 15:00:00,76.33,76.4,76.28,76.28,2506.0,68.5205,68.5834,68.4757,68.4757,2506.0
2021-06-01 15:10:00,76.29,76.38,76.27,76.31,1400.0,68.4846,68.5654,68.4667,68.5026,1400.0
2021-06-01 15:20:00,76.3,76.59,76.3,76.59,3429.0,68.4936,68.7539,68.4936,68.7539,3429.0
2021-06-01 15:30:00,76.57,76.57,76.22,76.43,3700.0,68.736,68.736,68.4218,68.6103,3700.0
2021-06-01 15:40:00,76.48,76.62,76.44,76.58,5584.0,68.6552,68.7809,68.6193,68.745,5584.0
2021-06-01 15:50:00,76.63,76.74,76.58,76.74,28758.0,68.7899,68.8886,68.745,68.8886,28758.0
2021-06-02 09:30:00,76.88,77.07,76.62,76.99,4114.0,69.0143,69.1848,68.7809,69.113,4114.0
2021-06-02 09:40:00,76.78,76.78,76.54,76.71,1573.0,68.9245,68.9245,68.7091,68.8617,1573.0
2021-06-02 09:50:00,76.72,76.86,76.67,76.86,6788.0,68.8706,68.9963,68.8258,68.9963,6788.0
2021-06-02 10:00:00,76.89,77.07,76.89,77.0,3300.0,69.0233,69.1848,69.0233,69.122,3300.0
2021-06-02 10:10:00,77.13,77.2,77.07,77.18,1500.0,69.2387,69.3015,69.1848,69.2836,1500.0
2021-06-02 10:20:00,77.2,77.27,77.12,77.22,1976.0,69.3015,69.3644,69.2297,69.3195,1976.0
2021-06-02 10:30:00,77.21,77.22,76.99,77.08,2560.0,69.3105,69.3195,69.113,69.1938,2560.0
2021-06-02 10:40:00,77.05,77.21,77.0,77.15,1600.0,69.1669,69.3105,69.122,69.2567,1600.0
2021-06-02 10:50:00,77.24,77.24,77.17,77.21,1464.0,69.3374,69.3374,69.2746,69.3105,1464.0
2021-06-02 11:00:00,77.27,77.27,77.11,77.19,1300.0,69.3644,69.3644,69.2207,69.2926,1300.0
2021-06-02 11:10:00,77.18,77.29,77.18,77.28,1500.0,69.2836,69.3823,69.2836,69.3733,1500.0
2021-06-02 11:20:00,77.3,77.33,77.27,77.3,1370.0,69.3913,69.4182,69.3644,69.3913,1370.0
2021-06-02 11:30:00,77.28,77.3,77.22,77.3,2961.0,69.3733,69.3913,69.3195,69.3913,2961.0
2021-06-02 11:40:00,77.28,77.37,77.25,77.32,2500.0,69.3733,69.4541,69.3464,69.4093,2500.0
2021-06-02 11:50:00,77.32,77.35,77.29,77.31,1400.0,69.4093,69.4362,69.3823,69.4003,1400.0
2021-06-02 12:00:00,77.26,77.26,77.18,77.23,900.0,69.3554,69.3554,69.2836,69.3285,900.0
2021-06-02 12:10:00,77.23,77.33,77.22,77.33,900.0,69.3285,69.4182,69.3195,69.4182,900.0
2021-06-02 12:20:00,77.32,77.48,77.32,77.43,1500.0,69.4093,69.5529,69.4093,69.508,1500.0
2021-06-02 12:30:00,77.43,77.54,77.42,77.52,3179.0,69.508,69.6067,69.499,69.5888,3179.0
2021-06-02 12:40:00,77.5,77.59,77.5,77.59,1220.0,69.5708,69.6516,69.5708,69.6516,1220.0
2021-06-02 12:50:00,77.63,77.71,77.62,77.71,1650.0,69.6875,69.7594,69.6786,69.7594,1650.0
2021-06-02 13:00:00,77.74,77.74,77.64,77.64,1200.0,69.7863,69.7863,69.6965,69.6965,1200.0
2021-06-02 13:10:00,77.64,77.64,77.59,77.62,1000.0,69.6965,69.6965,69.6516,69.6786,1000.0
2021-06-02 13:20:00,77.6,77.69,77.6,77.68,1400.0,69.6606,69.7414,69.6606,69.7324,1400.0
2021-06-02 13:30:00,77.68,77.72,77.67,77.67,751.0,69.7324,69.7683,69.7234,69.7234,751.0
2021-06-02 13:40:00,77.66,77.68,77.62,77.66,768.0,69.7145,69.7324,69.6786,69.7145,768.0
2021-06-02 13:50:00,77.63,77.64,77.62,77.64,933.0,69.6875,69.6965,69.6786,69.6965,933.0
2021-06-02 14:00:00,77.68,77.73,77.64,77.65,1400.0,69.7324,69.7773,69.6965,69.7055,1400.0
2021-06-02 14:10:00,77.61,77.61,77.47,77.58,2300.0,69.6696,69.6696,69.5439,69.6427,2300.0
2021-06-02 14:20:00,77.6,77.76,77.6,77.76,1886.0,69.6606,69.8042,69.6606,69.8042,1886.0
2021-06-02 14:30:00,77.75,77.8,77.69,77.8,2442.0,69.7953,69.8401,69.7414,69.8401,2442.0
2021-06-02 14:40:00,77.81,77.85,77.81,77.85,1100.0,69.8491,69.885,69.8491,69.885,1100.0
2021-06-02 14:50:00,77.85,77.85,77.78,77.82,2000.0,69.885,69.885,69.8222,69.8581,2000.0
2021-06-02 15:00:00,77.82,77.85,77.65,77.69,4400.0,69.8581,69.885,69.7055,69.7414,4400.0
2021-06-02 15:10:00,77.64,77.75,77.63,77.67,3486.0,69.6965,69.7953,69.6875,69.7234,3486.0
2021-06-02 15:20:00,77.64,77.7,77.53,77.7,3212.0,69.6965,69.7504,69.5978,69.7504,3212.0
2021-06-02 15:30:00,77.71,77.82,77.61,77.78,5852.0,69.7594,69.8581,69.6696,69.8222,5852.0
2021-06-02 15:40:00,77.78,77.86,77.7,77.81,8096.0,69.8222,69.894,69.7504,69.8491,8096.0
2021-06-02 15:50:00,77.82,77.91,77.67,77.8,15815.0,69.8581,69.9389,69.7234,69.8401,15815.0
2021-06-03 09:30:00,77.79,77.82,77.19,77.19,2400.0,69.8312,69.8581,69.2926,69.2926,2400.0
2021-06-03 09:40:00,77.29,77.29,77.16,77.18,4900.0,69.3823,69.3823,69.2656,69.2836,4900.0
2021-06-03 09:50:00,77.16,77.16,76.89,77.07,2100.0,69.2656,69.2656,69.0233,69.1848,2100.0
2021-06-03 10:00:00,76.92,77.0,76.81,76.91,1700.0,69.0502,69.122,68.9514,69.0412,1700.0
2021-06-03 10:10:00,76.99,77.05,76.97,76.98,2400.0,69.113,69.1669,69.0951,69.104,2400.0
2021-06-03 10:20:00,76.95,76.95,76.83,76.83,1300.0,69.0771,69.0771,68.9694,68.9694,1300.0
2021-06-03 10:30:00,76.95,76.95,76.83,76.83,600.0,69.0771,69.0771,68.9694,68.9694,600.0
2021-06-03 10:40:00,76.81,77.01,76.8,76.95,1850.0,68.9514,69.131,68.9425,69.0771,1850.0
2021-06-03 10:50:00,76.98,77.1,76.94,77.03,2990.0,69.104,69.2118,69.0681,69.1489,2990.0
2021-06-03 11:00:00,76.98,76.99,76.88,76.99,900.0,69.104,69.113,69.0143,69.113,900.0
2021-06-03 11:10:00,76.94,76.94,76.74,76.76,1269.0,69.0681,69.0681,68.8886,68.9066,1269.0
2021-06-03 11:20:00,76.72,76.79,76.71,76.71,1100.0,68.8706,68.9335,68.8617,68.8617,1100.0
2021-06-03 11:30:00,76.71,76.73,76.71,76.71,400.0,68.8617,68.8796,68.8617,68.8617,400.0
2021-06-03 11:40:00,76.73,76.79,76.71,76.71,774.0,68.8796,68.9335,68.8617,68.8617,774.0
2021-06-03 11:50:00,76.67,76.69,76.6,76.69,800.0,68.8258,68.8437,68.7629,68.8437,800.0
2021-06-03 12:00:00,76.67,76.7,76.67,76.7,300.0,68.8258,68.8527,68.8258,68.8527,300.0
2021-06-03 12:10:00,76.7,76.8,76.7,76.79,590.0,68.8527,68.9425,68.8527,68.9335,590.0
2021-06-03 12:20:00,76.8,76.82,76.77,76.8,800.0,68.9425,68.9604,68.9155,68.9425,800.0
2021-06-03 12:30:00,76.81,76.83,76.81,76.83,700.0,68.9514,68.9694,68.9514,68.9694,700.0
2021-06-03 12:40:00,76.79,76.83,76.76,76.83,600.0,68.9335,68.9694,68.9066,68.9694,600.0
2021-06-03 12:50:00,76.86,76.86,76.75,76.76,900.0,68.9963,68.9963,68.8976,68.9066,900.0
2021-06-03 13:00:00,76.78,76.86,76.78,76.83,1000.0,68.9245,68.9963,68.9245,68.9694,1000.0
2021-06-03 13:10:00,76.86,76.89,76.82,76.89,987.0,68.9963,69.0233,68.9604,69.0233,987.0
2021-06-03 13:20:00,76.89,76.92,76.86,76.92,1198.0,69.0233,69.0502,68.9963,69.0502,1198.0
2021-06-03 13:30:00,76.92,76.92,76.9,76.91,600.0,69.0502,69.0502,69.0322,69.0412,600.0
2021-06-03 13:40:00,76.9,76.9,76.84,76.84,500.0,69.0322,69.0322,68.9784,68.9784,500.0
2021-06-03 13:50:00,76.88,76.9,76.87,76.88,3386.0,69.0143,69.0322,69.0053,69.0143,3386.0
2021-06-03 14:00:00,76.89,76.89,76.84,76.85,1617.0,69.0233,69.0233,68.9784,68.9873,1617.0
2021-06-03 14:10:00,76.88,76.9,76.86,76.86,400.0,69.0143,69.0322,68.9963,68.9963,400.0
2021-06-03 14:20:00,76.83,76.83,76.77,76.8,1300.0,68.9694,68.9694,68.9155,68.9425,1300.0
2021-06-03 14:30:00,76.82,76.82,76.7,76.7,2250.0,68.9604,68.9604,68.8527,68.8527,2250.0
2021-06-03 14:40:00,76.69,76.73,76.67,76.72,4625.0,68.8437,68.8796,68.8258,68.8706,4625.0
2021-06-03 14:50:00,76.72,76.72,76.63,76.63,2079.0,68.8706,68.8706,68.7899,68.7899,2079.0
2021-06-03 15:00:00,76.56,76.58,76.52,76.53,1400.0,68.727,68.745,68.6911,68.7001,1400.0
2021-06-03 15:10:00,76.52,76.53,76.48,76.48,1700.0,68.6911,68.7001,68.6552,68.6552,1700.0
2021-06-03 15:20:00,76.46,76.52,76.45,76.51,1100.0,68.6372,68.6911,68.6283,68.6821,1100.0
2021-06-03 15:30:00,76.55,76.72,76.54,76.72,3772.0,68.718,68.8706,68.7091,68.8706,3772.0
2021-06-03 15:40:00,76.71,76.71,76.51,76.59,5074.0,68.8617,68.8617,68.6821,68.7539,5074.0
2021-06-03 15:50:00,76.6,76.78,76.58,76.76,16412.0,68.7629,68.9245,68.745,68.9066,16412.0
2021-06-04 09:30:00,76.56,76.61,76.51,76.51,400.0,68.727,68.7719,68.6821,68.6821,400.0
2021-06-04 09:40:00,76.62,76.65,76.32,76.41,837.0,68.7809,68.8078,68.5116,68.5924,837.0
2021-06-04 09:50:00,76.31,76.31,75.89,76.04,2666.0,68.5026,68.5026,68.1256,68.2602,2666.0
2021-06-04 10:00:00,76.0,76.0,75.69,75.72,1500.0,68.2243,68.2243,67.946,67.973,1500.0
2021-06-04 10:10:00,75.71,75.84,75.71,75.84,1128.0,67.964,68.0807,67.964,68.0807,1128.0
2021-06-04 10:20:00,75.8,75.82,75.73,75.73,900.0,68.0448,68.0627,67.9819,67.9819,900.0
2021-06-04 10:30:00,75.79,75.9,75.79,75.9,1386.0,68.0358,68.1345,68.0358,68.1345,1386.0
2021-06-04 10:40:00,75.92,75.92,75.79,75.79,1500.0,68.1525,68.1525,68.0358,68.0358,1500.0
2021-06-04 10:50:00,75.75,75.82,75.71,75.81,1850.0,67.9999,68.0627,67.964,68.0537,1850.0
2021-06-04 11:00:00,75.84,75.84,75.63,75.79,1320.0,68.0807,68.0807,67.8922,68.0358,1320.0
2021-06-04 11:10:00,75.75,75.83,75.75,75.76,900.0,67.9999,68.0717,67.9999,68.0089,900.0
2021-06-04 11:20:00,75.97,75.98,75.77,75.78,1500.0,68.1974,68.2064,68.0178,68.0268,1500.0
2021-06-04 11:30:00,75.82,75.93,75.82,75.93,1200.0,68.0627,68.1615,68.0627,68.1615,1200.0
2021-06-04 11:40:00,75.95,76.11,75.94,76.11,2557.0,68.1794,68.3231,68.1704,68.3231,2557.0
2021-06-04 11:50:00,76.16,76.2,76.07,76.19,1600.0,68.3679,68.4038,68.2871,68.3949,1600.0
2021-06-04 12:00:00,76.25,76.33,76.23,76.32,2266.0,68.4487,68.5205,68.4308,68.5116,2266.0
2021-06-04 12:10:00,76.32,76.43,76.32,76.38,1017.0,68.5116,68.6103,68.5116,68.5654,1017.0
2021-06-04 12:20:00,76.15,76.16,76.11,76.12,1020.0,68.359,68.3679,68.3231,68.332,1020.0
2021-06-04 12:30:00,76.15,76.22,76.14,76.21,1685.0,68.359,68.4218,68.35,68.4128,1685.0
2021-06-04 12:40:00,76.16,76.17,76.11,76.13,900.0,68.3679,68.3769,68.3231,68.341,900.0
2021-06-04 12:50:00,76.11,76.17,76.11,76.11,2600.0,68.3231,68.3769,68.3231,68.3231,2600.0
2021-06-04 13:00:00,76.15,76.17,76.14,76.16,1100.0,68.359,68.3769,68.35,68.3679,1100.0
2021-06-04 13:10:00,76.18,76.24,76.18,76.23,1100.0,68.3859,68.4398,68.3859,68.4308,1100.0
2021-06-04 13:20:00,76.25,76.25,76.19,76.25,1904.0,68.4487,68.4487,68.3949,68.4487,1904.0
2021-06-04 13:30:00,76.23,76.37,76.23,76.36,1100.0,68.4308,68.5565,68.4308,68.5475,1100.0
2021-06-04 13:40:00,76.33,76.41,76.33,76.39,1600.0,68.5205,68.5924,68.5205,68.5744,1600.0
2021-06-04 13:50:00,76.41,76.41,76.39,76.39,1451.0,68.5924,68.5924,68.5744,68.5744,1451.0
2021-06-04 14:00:00,76.37,76.38,76.26,76.27,2158.0,68.5565,68.5654,68.4577,68.4667,2158.0
2021-06-04 14:10:00,76.28,76.32,76.28,76.32,1900.0,68.4757,68.5116,68.4757,68.5116,1900.0
2021-06-04 14:20:00,76.32,76.36,76.32,76.36,2199.0,68.5116,68.5475,68.5116,68.5475,2199.0
2021-06-04 14:30:00,76.37,76.41,76.37,76.39,1800.0,68.5565,68.5924,68.5565,68.5744,1800.0
2021-06-04 14:40:00,76.41,76.42,76.35,76.38,2300.0,68.5924,68.6013,68.5385,68.5654,2300.0
2021-06-04 14:50:00,76.37,76.46,76.37,76.46,2300.0,68.5565,68.6372,68.5565,68.6372,2300.0
2021-06-04 15:00:00,76.43,76.53,76.43,76.53,2823.0,68.6103,68.7001,68.6103,68.7001,2823.0
2021-06-04 15:10:00,76.48,76.49,76.34,76.34,2485.0,68.6552,68.6642,68.5295,68.5295,2485.0
2021-06-04 15:20:00,76.34,76.54,76.32,76.53,3517.0,68.5295,68.7091,68.5116,68.7001,3517.0
2021-06-04 15:30:00,76.54,76.66,76.54,76.62,4700.0,68.7091,68.8168,68.7091,68.7809,4700.0
2021-06-04 15:40:00,76.61,76.75,76.6,76.72,6497.0,68.7719,68.8976,68.7629,68.8706,6497.0
2021-06-04 15:50:00,76.66,76.66,76.45,76.45,9231.0,68.8168,68.8168,68.6283,68.6283,9231.0
2021-06-07 09:30:00,76.6,76.67,76.38,76.38,400.0,68.7629,68.8258,68.5654,68.5654,400.0
2021-06-07 09:40:00,76.7,76.7,76.7,76.7,100.0,68.8527,68.8527,68.8527,68.8527,100.0
2021-06-07 09:50:00,76.61,76.61,76.6,76.6,200.0,68.7719,68.7719,68.7629,68.7629,200.0
2021-06-07 10:00:00,76.66,76.8,76.57,76.79,1700.0,68.8168,68.9425,68.736,68.9335,1700.0
2021-06-07 10:10:00,76.81,77.03,76.81,76.98,2000.0,68.9514,69.1489,68.9514,69.104,2000.0
2021-06-07 10:20:00,76.92,76.99,76.88,76.88,1300.0,69.0502,69.113,69.0143,69.0143,1300.0
2021-06-07 10:30:00,76.82,76.86,76.71,76.71,1700.0,68.9604,68.9963,68.8617,68.8617,1700.0
2021-06-07 10:40:00,76.78,76.83,76.74,76.81,800.0,68.9245,68.9694,68.8886,68.9514,800.0
2021-06-07 10:50:00,76.76,76.76,76.67,76.68,1000.0,68.9066,68.9066,68.8258,68.8347,1000.0
2021-06-07 11:00:00,76.77,76.87,76.66,76.87,1700.0,68.9155,69.0053,68.8168,69.0053,1700.0
2021-06-07 11:10:00,76.9,76.99,76.87,76.98,1600.0,69.0322,69.113,69.0053,69.104,1600.0
2021-06-07 11:20:00,76.98,77.07,76.97,77.01,1300.0,69.104,69.1848,69.0951,69.131,1300.0
2021-06-07 11:30:00,77.04,77.16,77.04,77.12,1800.0,69.1579,69.2656,69.1579,69.2297,1800.0
2021-06-07 11:40:00,77.13,77.26,77.13,77.24,900.0,69.2387,69.3554,69.2387,69.3374,900.0
2021-06-07 11:50:00,77.26,77.31,77.23,77.31,900.0,69.3554,69.4003,69.3285,69.4003,900.0
2021-06-07 12:00:00,77.32,77.33,77.32,77.33,568.0,69.4093,69.4182,69.4093,69.4182,568.0
2021-06-07 12:10:00,77.38,77.43,77.37,77.43,662.0,69.4631,69.508,69.4541,69.508,662.0
2021-06-07 12:20:00,77.34,77.34,77.18,77.18,605.0,69.4272,69.4272,69.2836,69.2836,605.0
2021-06-07 12:30:00,77.19,77.21,77.19,77.21,1086.0,69.2926,69.3105,69.2926,69.3105,1086.0
2021-06-07 12:40:00,77.29,77.29,77.27,77.28,500.0,69.3823,69.3823,69.3644,69.3733,500.0
2021-06-07 12:50:00,77.27,77.28,77.18,77.21,842.0,69.3644,69.3733,69.2836,69.3105,842.0
2021-06-07 13:00:00,77.12,77.14,77.1,77.1,762.0,69.2297,69.2477,69.2118,69.2118,762.0
2021-06-07 13:10:00,77.13,77.13,77.08,77.12,655.0,69.2387,69.2387,69.1938,69.2297,655.0
2021-06-07 13:20:00,77.12,77.12,76.98,76.98,1100.0,69.2297,69.2297,69.104,69.104,1100.0
2021-06-07 13:30:00,77.02,77.04,77.02,77.04,400.0,69.14,69.1579,69.14,69.1579,400.0
2021-06-07 13:40:00,77.04,77.07,77.02,77.03,800.0,69.1579,69.1848,69.14,69.1489,800.0
2021-06-07 13:50:00,77.04,77.07,77.02,77.06,1000.0,69.1579,69.1848,69.14,69.1759,1000.0
2021-06-07 14:00:00,77.03,77.09,77.02,77.07,900.0,69.1489,69.2028,69.14,69.1848,900.0
2021-06-07 14:10:00,77.05,77.17,77.05,77.15,900.0,69.1669,69.2746,69.1669,69.2567,900.0
2021-06-07 14:20:00,77.18,77.28,77.18,77.28,900.0,69.2836,69.3733,69.2836,69.3733,900.0
2021-06-07 14:30:00,77.25,77.33,77.25,77.33,900.0,69.3464,69.4182,69.3464,69.4182,900.0
2021-06-07 14:40:00,77.35,77.37,77.3,77.3,1300.0,69.4362,69.4541,69.3913,69.3913,1300.0
2021-06-07 14:50:00,77.35,77.35,77.24,77.25,1790.0,69.4362,69.4362,69.3374,69.3464,1790.0
2021-06-07 15:00:00,77.22,77.34,77.22,77.25,1400.0,69.3195,69.4272,69.3195,69.3464,1400.0
2021-06-07 15:10:00,77.26,77.27,77.2,77.2,500.0,69.3554,69.3644,69.3015,69.3015,500.0
2021-06-07 15:20:00,77.2,77.2,77.04,77.04,1881.0,69.3015,69.3015,69.1579,69.1579,1881.0
2021-06-07 15:30:00,77.05,77.09,77.0,77.06,3300.0,69.1669,69.2028,69.122,69.1759,3300.0
2021-06-07 15:40:00,77.05,77.05,76.89,76.89,3100.0,69.1669,69.1669,69.0233,69.0233,3100.0
2021-06-07 15:50:00,76.92,77.02,76.87,76.87,9756.0,69.0502,69.14,69.0053,69.0053,9756.0
2021-06-08 09:30:00,77.09,77.45,77.09,77.45,1800.0,69.2028,69.526,69.2028,69.526,1800.0
2021-06-08 09:40:00,77.68,78.0,77.68,77.97,1512.0,69.7324,70.0197,69.7324,69.9928,1512.0
2021-06-08 09:50:00,77.93,78.1,77.9,78.07,6380.0,69.9568,70.1095,69.9299,70.0825,6380.0
2021-06-08 10:00:00,78.12,78.12,77.98,78.07,1407.0,70.1274,70.1274,70.0017,70.0825,1407.0
2021-06-08 10:10:00,78.02,78.07,77.96,78.07,1200.0,70.0376,70.0825,69.9838,70.0825,1200.0
2021-06-08 10:20:00,78.04,78.08,77.93,78.08,900.0,70.0556,70.0915,69.9568,70.0915,900.0
2021-06-08 10:30:00,77.95,78.15,77.95,78.15,1579.0,69.9748,70.1543,69.9748,70.1543,1579.0
2021-06-08 10:40:00,78.08,78.21,78.08,78.2,800.0,70.0915,70.2082,70.0915,70.1992,800.0
2021-06-08 10:50:00,78.25,78.32,78.2,78.32,1388.0,70.2441,70.3069,70.1992,70.3069,1388.0
2021-06-08 11:00:00,78.33,78.36,78.24,78.27,1824.0,70.3159,70.3429,70.2351,70.2621,1824.0
2021-06-08 11:10:00,78.29,78.34,78.04,78.05,3263.0,70.28,70.3249,70.0556,70.0646,3263.0
2021-06-08 11:20:00,77.96,78.03,77.85,77.99,2072.0,69.9838,70.0466,69.885,70.0107,2072.0
2021-06-08 11:30:00,77.97,78.07,77.95,78.06,1400.0,69.9928,70.0825,69.9748,70.0735,1400.0
2021-06-08 11:40:00,78.04,78.27,78.03,78.19,1255.0,70.0556,70.2621,70.0466,70.1902,1255.0
2021-06-08 11:50:00,78.12,78.26,78.11,78.23,2164.0,70.1274,70.2531,70.1184,70.2262,2164.0
2021-06-08 12:00:00,78.3,78.41,78.29,78.41,1620.0,70.289,70.3877,70.28,70.3877,1620.0
2021-06-08 12:10:00,78.43,78.43,78.34,78.35,2662.0,70.4057,70.4057,70.3249,70.3339,2662.0
2021-06-08 12:20:00,78.38,78.38,78.33,78.38,1121.0,70.3608,70.3608,70.3159,70.3608,1121.0
2021-06-08 12:30:00,78.41,78.41,78.32,78.32,800.0,70.3877,70.3877,70.3069,70.3069,800.0
2021-06-08 12:40:00,78.31,78.41,78.3,78.4,1900.0,70.298,70.3877,70.289,70.3788,1900.0
2021-06-08 12:50:00,78.38,78.45,78.38,78.41,1200.0,70.3608,70.4236,70.3608,70.3877,1200.0
2021-06-08 13:00:00,78.36,78.39,78.32,78.39,1200.0,70.3429,70.3698,70.3069,70.3698,1200.0
2021-06-08 13:10:00,78.42,78.43,78.38,78.43,1292.0,70.3967,70.4057,70.3608,70.4057,1292.0
2021-06-08 13:20:00,78.43,78.46,78.43,78.46,639.0,70.4057,70.4326,70.4057,70.4326,639.0
2021-06-08 13:30:00,78.42,78.45,78.42,78.45,300.0,70.3967,70.4236,70.3967,70.4236,300.0
2021-06-08 13:40:00,78.47,78.48,78.44,78.44,500.0,70.4416,70.4506,70.4147,70.4147,500.0
2021-06-08 13:50:00,78.41,78.42,78.39,78.41,1476.0,70.3877,70.3967,70.3698,70.3877,1476.0
2021-06-08 14:00:00,78.4,78.53,78.4,78.53,1740.0,70.3788,70.4955,70.3788,70.4955,1740.0
2021-06-08 14:10:00,78.54,78.6,78.5,78.5,1603.0,70.5044,70.5583,70.4685,70.4685,1603.0
2021-06-08 14:20:00,78.53,78.76,78.53,78.67,2081.0,70.4955,70.7019,70.4955,70.6211,2081.0
2021-06-08 14:30:00,78.73,78.73,78.58,78.58,1053.0,70.675,70.675,70.5403,70.5403,1053.0
2021-06-08 14:40:00,78.52,78.71,78.52,78.66,1829.0,70.4865,70.657,70.4865,70.6122,1829.0
2021-06-08 14:50:00,78.63,78.77,78.63,78.72,2454.0,70.5852,70.7109,70.5852,70.666,2454.0
2021-06-08 15:00:00,78.71,78.79,78.65,78.65,2022.0,70.657,70.7289,70.6032,70.6032,2022.0
2021-06-08 15:10:00,78.65,78.65,78.45,78.46,1300.0,70.6032,70.6032,70.4236,70.4326,1300.0
2021-06-08 15:20:00,78.46,78.56,78.46,78.56,1889.0,70.4326,70.5224,70.4326,70.5224,1889.0
2021-06-08 15:30:00,78.58,78.58,78.49,78.55,1395.0,70.5403,70.5403,70.4596,70.5134,1395.0
2021-06-08 15:40:00,78.52,78.52,78.25,78.34,3687.0,70.4865,70.4865,70.2441,70.3249,3687.0
2021-06-08 15:50:00,78.31,78.37,78.14,78.14,12616.0,70.298,70.3518,70.1454,70.1454,12616.0
2021-06-09 09:30:00,78.49,78.77,78.49,78.73,579.0,70.4596,70.7109,70.4596,70.675,579.0
2021-06-09 09:40:00,78.66,78.71,78.61,78.65,800.0,70.6122,70.657,70.5673,70.6032,800.0
2021-06-09 09:50:00,78.55,78.55,78.45,78.47,958.0,70.5134,70.5134,70.4236,70.4416,958.0
2021-06-09 10:00:00,78.5,78.61,78.5,78.54,1191.0,70.4685,70.5673,70.4685,70.5044,1191.0
2021-06-09 10:10:00,78.58,78.6,78.44,78.44,2086.0,70.5403,70.5583,70.4147,70.4147,2086.0
2021-06-09 10:20:00,78.51,78.57,78.48,78.52,1233.0,70.4775,70.5314,70.4506,70.4865,1233.0
2021-06-09 10:30:00,78.53,78.71,78.49,78.68,1295.0,70.4955,70.657,70.4596,70.6301,1295.0
2021-06-09 10:40:00,78.75,78.75,78.63,78.63,700.0,70.693,70.693,70.5852,70.5852,700.0
2021-06-09 10:50:00,78.67,78.91,78.67,78.91,800.0,70.6211,70.8366,70.6211,70.8366,800.0
2021-06-09 11:00:00,78.98,79.19,78.98,79.17,2500.0,70.8994,71.0879,70.8994,71.07,2500.0
2021-06-09 11:10:00,79.21,79.31,79.21,79.29,1410.0,71.1059,71.1957,71.1059,71.1777,1410.0
2021-06-09 11:20:00,79.32,79.36,79.09,79.09,1900.0,71.2046,71.2405,70.9982,70.9982,1900.0
2021-06-09 11:30:00,79.15,79.19,79.06,79.06,1297.0,71.052,71.0879,70.9712,70.9712,1297.0
2021-06-09 11:40:00,79.06,79.18,78.94,79.18,1643.0,70.9712,71.079,70.8635,71.079,1643.0
2021-06-09 11:50:00,79.23,79.34,79.18,79.22,1101.0,71.1238,71.2226,71.079,71.1149,1101.0
2021-06-09 12:00:00,79.23,79.29,79.23,79.28,1365.0,71.1238,71.1777,71.1238,71.1687,1365.0
2021-06-09 12:10:00,79.29,79.32,79.25,79.26,2317.0,71.1777,71.2046,71.1418,71.1508,2317.0
2021-06-09 12:20:00,79.21,79.27,79.15,79.23,1400.0,71.1059,71.1597,71.052,71.1238,1400.0
2021-06-09 12:30:00,79.15,79.22,79.14,79.19,893.0,71.052,71.1149,71.043,71.0879,893.0
2021-06-09 12:40:00,79.17,79.21,79.16,79.2,1137.0,71.07,71.1059,71.061,71.0969,1137.0
2021-06-09 12:50:00,79.16,79.18,79.16,79.16,849.0,71.061,71.079,71.061,71.061,849.0
2021-06-09 13:00:00,79.18,79.19,79.13,79.13,600.0,71.079,71.0879,71.0341,71.0341,600.0
2021-06-09 13:10:00,79.05,79.09,79.05,79.09,700.0,70.9623,70.9982,70.9623,70.9982,700.0
2021-06-09 13:20:00,79.17,79.19,79.15,79.19,1038.0,71.07,71.0879,71.052,71.0879,1038.0
2021-06-09 13:30:00,79.16,79.16,79.02,79.02,1187.0,71.061,71.061,70.9353,70.9353,1187.0
2021-06-09 13:40:00,78.98,79.09,78.98,79.09,932.0,70.8994,70.9982,70.8994,70.9982,932.0
2021-06-09 13:50:00,79.03,79.07,79.03,79.06,1092.0,70.9443,70.9802,70.9443,70.9712,1092.0
2021-06-09 14:00:00,79.15,79.15,79.08,79.14,1089.0,71.052,71.052,70.9892,71.043,1089.0
2021-06-09 14:10:00,79.23,79.27,79.21,79.27,1190.0,71.1238,71.1597,71.1059,71.1597,1190.0
2021-06-09 14:20:00,79.17,79.19,79.17,79.19,590.0,71.07,71.0879,71.07,71.0879,590.0
2021-06-09 14:30:00,79.07,79.11,79.07,79.11,760.0,70.9802,71.0161,70.9802,71.0161,760.0
2021-06-09 14:40:00,79.02,79.08,79.02,79.08,600.0,70.9353,70.9892,70.9353,70.9892,600.0
2021-06-09 14:50:00,79.08,79.14,79.08,79.14,1552.0,70.9892,71.043,70.9892,71.043,1552.0
2021-06-09 15:00:00,79.09,79.29,79.09,79.27,1812.0,70.9982,71.1777,70.9982,71.1597,1812.0
2021-06-09 15:10:00,79.27,79.27,79.16,79.16,909.0,71.1597,71.1597,71.061,71.061,909.0
2021-06-09 15:20:00,79.17,79.19,79.04,79.04,2093.0,71.07,71.0879,70.9533,70.9533,2093.0
2021-06-09 15:30:00,78.99,79.11,78.96,79.01,3347.0,70.9084,71.0161,70.8815,70.9264,3347.0
2021-06-09 15:40:00,79.03,79.03,78.9,79.0,5608.0,70.9443,70.9443,70.8276,70.9174,5608.0
2021-06-09 15:50:00,79.03,79.06,78.86,78.86,14481.0,70.9443,70.9712,70.7917,70.7917,14481.0
2021-06-10 09:30:00,78.67,78.91,78.67,78.91,600.0,70.6211,70.8366,70.6211,70.8366,600.0
2021-06-10 09:40:00,78.86,78.87,78.86,78.87,200.0,70.7917,70.8007,70.7917,70.8007,200.0
2021-06-10 09:50:00,78.42,78.42,78.27,78.27,200.0,70.3967,70.3967,70.2621,70.2621,200.0
2021-06-10 10:00:00,78.32,78.48,78.3,78.48,539.0,70.3069,70.4506,70.289,70.4506,539.0
2021-06-10 10:10:00,78.54,78.6,78.54,78.55,785.0,70.5044,70.5583,70.5044,70.5134,785.0
2021-06-10 10:20:00,78.64,78.64,78.51,78.62,705.0,70.5942,70.5942,70.4775,70.5763,705.0
2021-06-10 10:30:00,78.47,78.47,78.39,78.39,200.0,70.4416,70.4416,70.3698,70.3698,200.0
2021-06-10 10:40:00,78.39,78.39,78.24,78.32,1014.0,70.3698,70.3698,70.2351,70.3069,1014.0
2021-06-10 10:50:00,78.33,78.47,78.33,78.44,508.0,70.3159,70.4416,70.3159,70.4147,508.0
2021-06-10 11:00:00,78.35,78.49,78.35,78.44,727.0,70.3339,70.4596,70.3339,70.4147,727.0
2021-06-10 11:10:00,78.56,78.56,78.48,78.51,500.0,70.5224,70.5224,70.4506,70.4775,500.0
2021-06-10 11:20:00,78.47,78.47,78.43,78.47,300.0,70.4416,70.4416,70.4057,70.4416,300.0
2021-06-10 11:30:00,78.48,78.48,78.48,78.48,100.0,70.4506,70.4506,70.4506,70.4506,100.0
2021-06-10 11:40:00,78.54,78.54,78.48,78.52,500.0,70.5044,70.5044,70.4506,70.4865,500.0
2021-06-10 11:50:00,78.62,78.62,78.62,78.62,100.0,70.5763,70.5763,70.5763,70.5763,100.0
2021-06-10 12:00:00,78.51,78.51,78.46,78.46,300.0,70.4775,70.4775,70.4326,70.4326,300.0
2021-06-10 12:10:00,78.46,78.46,78.46,78.46,0.0,70.4326,70.4326,70.4326,70.4326,0.0
2021-06-10 12:20:00,78.61,78.66,78.6,78.66,400.0,70.5673,70.6122,70.5583,70.6122,400.0
2021-06-10 12:30:00,78.73,78.73,78.73,78.73,100.0,70.675,70.675,70.675,70.675,100.0
2021-06-10 12:40:00,78.77,78.88,78.77,78.88,306.0,70.7109,70.8097,70.7109,70.8097,306.0
2021-06-10 12:50:00,79.05,79.06,79.04,79.06,300.0,70.9623,70.9712,70.9533,70.9712,300.0
2021-06-10 13:00:00,79.09,79.19,79.09,79.18,522.0,70.9982,71.0879,70.9982,71.079,522.0
2021-06-10 13:10:00,79.18,79.23,79.17,79.23,826.0,71.079,71.1238,71.07,71.1238,826.0
2021-06-10 13:20:00,79.23,79.23,79.16,79.16,500.0,71.1238,71.1238,71.061,71.061,500.0
2021-06-10 13:30:00,79.26,79.34,79.26,79.34,300.0,71.1508,71.2226,71.1508,71.2226,300.0
2021-06-10 13:40:00,79.25,79.25,79.25,79.25,100.0,71.1418,71.1418,71.1418,71.1418,100.0
2021-06-10 13:50:00,79.25,79.25,79.24,79.24,395.0,71.1418,71.1418,71.1328,71.1328,395.0
2021-06-10 14:00:00,79.29,79.31,79.29,79.31,600.0,71.1777,71.1957,71.1777,71.1957,600.0
2021-06-10 14:10:00,79.3,79.37,79.3,79.37,528.0,71.1867,71.2495,71.1867,71.2495,528.0
2021-06-10 14:20:00,79.29,79.29,79.27,79.27,500.0,71.1777,71.1777,71.1597,71.1597,500.0
2021-06-10 14:30:00,79.31,79.31,79.3,79.31,300.0,71.1957,71.1957,71.1867,71.1957,300.0
2021-06-10 14:40:00,79.37,79.37,79.3,79.3,597.0,71.2495,71.2495,71.1867,71.1867,597.0
2021-06-10 14:50:00,79.26,79.29,79.25,79.29,400.0,71.1508,71.1777,71.1418,71.1777,400.0
2021-06-10 15:00:00,79.23,79.23,79.2,79.2,600.0,71.1238,71.1238,71.0969,71.0969,600.0
2021-06-10 15:10:00,79.18,79.18,79.08,79.08,500.0,71.079,71.079,70.9892,70.9892,500.0
2021-06-10 15:20:00,79.09,79.13,79.09,79.13,1904.0,70.9982,71.0341,70.9982,71.0341,1904.0
2021-06-10 15:30:00,79.19,79.19,78.97,78.97,2000.0,71.0879,71.0879,70.8904,70.8904,2000.0
2021-06-10 15:40:00,78.96,79.03,78.92,79.03,3436.0,70.8815,70.9443,70.8456,70.9443,3436.0
2021-06-10 15:50:00,79.06,79.23,79.05,79.16,11930.0,70.9712,71.1238,70.9623,71.061,11930.0
2021-06-11 09:30:00,78.76,79.33,78.74,79.33,1490.0,70.7019,71.2136,70.684,71.2136,1490.0
2021-06-11 09:40:00,79.47,79.47,79.3,79.32,1131.0,71.3393,71.3393,71.1867,71.2046,1131.0
2021-06-11 09:50:00,79.27,79.32,79.27,79.28,639.0,71.1597,71.2046,71.1597,71.1687,639.0
2021-06-11 10:00:00,79.31,79.45,79.31,79.39,1000.0,71.1957,71.3213,71.1957,71.2675,1000.0
2021-06-11 10:10:00,79.18,79.27,79.17,79.25,1583.0,71.079,71.1597,71.07,71.1418,1583.0
2021-06-11 10:20:00,79.17,79.27,79.14,79.26,2539.0,71.07,71.1597,71.043,71.1508,2539.0
2021-06-11 10:30:00,79.21,79.21,79.11,79.11,507.0,71.1059,71.1059,71.0161,71.0161,507.0
2021-06-11 10:40:00,79.07,79.07,79.07,79.07,208.0,70.9802,70.9802,70.9802,70.9802,208.0
2021-06-11 10:50:00,78.93,78.99,78.93,78.96,400.0,70.8545,70.9084,70.8545,70.8815,400.0
2021-06-11 11:00:00,78.88,78.89,78.88,78.89,200.0,70.8097,70.8186,70.8097,70.8186,200.0
2021-06-11 11:10:00,79.05,79.05,78.96,78.96,800.0,70.9623,70.9623,70.8815,70.8815,800.0
2021-06-11 11:20:00,78.96,78.96,78.88,78.88,237.0,70.8815,70.8815,70.8097,70.8097,237.0
2021-06-11 11:30:00,78.95,78.95,78.94,78.94,200.0,70.8725,70.8725,70.8635,70.8635,200.0
2021-06-11 11:40:00,79.0,79.03,79.0,79.03,755.0,70.9174,70.9443,70.9174,70.9443,755.0
2021-06-11 11:50:00,78.97,78.97,78.97,78.97,100.0,70.8904,70.8904,70.8904,70.8904,100.0
2021-06-11 12:00:00,79.02,79.02,78.96,78.96,200.0,70.9353,70.9353,70.8815,70.8815,200.0
2021-06-11 12:10:00,78.93,78.99,78.93,78.96,532.0,70.8545,70.9084,70.8545,70.8815,532.0
2021-06-11 12:20:00,78.98,78.98,78.95,78.95,903.0,70.8994,70.8994,70.8725,70.8725,903.0
2021-06-11 12:30:00,78.98,79.01,78.97,79.01,478.0,70.8994,70.9264,70.8904,70.9264,478.0
2021-06-11 12:40:00,79.0,79.03,78.92,78.92,630.0,70.9174,70.9443,70.8456,70.8456,630.0
2021-06-11 12:50:00,78.97,79.01,78.96,79.01,900.0,70.8904,70.9264,70.8815,70.9264,900.0
2021-06-11 13:00:00,79.03,79.14,79.02,79.11,1176.0,70.9443,71.043,70.9353,71.0161,1176.0
2021-06-11 13:10:00,79.14,79.17,79.14,79.14,683.0,71.043,71.07,71.043,71.043,683.0
2021-06-11 13:20:00,79.17,79.25,79.15,79.23,2687.0,71.07,71.1418,71.052,71.1238,2687.0
2021-06-11 13:30:00,79.29,79.32,79.29,79.32,300.0,71.1777,71.2046,71.1777,71.2046,300.0
2021-06-11 13:40:00,79.27,79.28,79.24,79.24,600.0,71.1597,71.1687,71.1328,71.1328,600.0
2021-06-11 13:50:00,79.22,79.22,79.15,79.22,696.0,71.1149,71.1149,71.052,71.1149,696.0
2021-06-11 14:00:00,79.2,79.26,79.2,79.26,1464.0,71.0969,71.1508,71.0969,71.1508,1464.0
2021-06-11 14:10:00,79.2,79.22,79.2,79.21,600.0,71.0969,71.1149,71.0969,71.1059,600.0
2021-06-11 14:20:00,79.19,79.25,79.19,79.25,225.0,71.0879,71.1418,71.0879,71.1418,225.0
2021-06-11 14:30:00,79.21,79.23,79.19,79.19,900.0,71.1059,71.1238,71.0879,71.0879,900.0
2021-06-11 14:40:00,79.2,79.2,79.18,79.18,500.0,71.0969,71.0969,71.079,71.079,500.0
2021-06-11 14:50:00,79.17,79.17,79.05,79.1,1530.0,71.07,71.07,70.9623,71.0071,1530.0
2021-06-11 15:00:00,79.14,79.19,79.12,79.19,952.0,71.043,71.0879,71.0251,71.0879,952.0
2021-06-11 15:10:00,79.2,79.27,79.17,79.25,1052.0,71.0969,71.1597,71.07,71.1418,1052.0
2021-06-11 15:20:00,79.24,79.31,79.24,79.3,1606.0,71.1328,71.1957,71.1328,71.1867,1606.0
2021-06-11 15:30:00,79.26,79.34,79.26,79.34,1811.0,71.1508,71.2226,71.1508,71.2226,1811.0
2021-06-11 15:40:00,79.37,79.48,79.29,79.48,2760.0,71.2495,71.3483,71.1777,71.3483,2760.0
2021-06-11 15:50:00,79.49,79.66,79.47,79.6,8763.0,71.3572,71.5098,71.3393,71.456,8763.0
2021-06-14 09:30:00,80.05,80.3,79.84,80.0,2750.0,71.8599,72.0844,71.6714,71.8151,2750.0
2021-06-14 09:40:00,79.97,80.2,79.88,80.2,900.0,71.7881,71.9946,71.7073,71.9946,900.0
2021-06-14 09:50:00,80.14,80.15,80.08,80.12,1100.0,71.9407,71.9497,71.8869,71.9228,1100.0
2021-06-14 10:00:00,79.89,79.96,79.89,79.96,426.0,71.7163,71.7792,71.7163,71.7792,426.0
2021-06-14 10:10:00,79.93,80.16,79.93,80.13,1868.0,71.7522,71.9587,71.7522,71.9318,1868.0
2021-06-14 10:20:00,80.2,80.3,80.08,80.1,3281.0,71.9946,72.0844,71.8869,71.9048,3281.0
2021-06-14 10:30:00,80.15,80.15,80.07,80.07,1000.0,71.9497,71.9497,71.8779,71.8779,1000.0
2021-06-14 10:40:00,80.13,80.19,80.12,80.15,778.0,71.9318,71.9856,71.9228,71.9497,778.0
2021-06-14 10:50:00,80.2,80.2,80.07,80.18,1091.0,71.9946,71.9946,71.8779,71.9766,1091.0
2021-06-14 11:00:00,80.18,80.18,80.11,80.13,2986.0,71.9766,71.9766,71.9138,71.9318,2986.0
2021-06-14 11:10:00,80.11,80.12,80.07,80.11,3632.0,71.9138,71.9228,71.8779,71.9138,3632.0
2021-06-14 11:20:00,80.16,80.16,80.08,80.13,1391.0,71.9587,71.9587,71.8869,71.9318,1391.0
2021-06-14 11:30:00,80.17,80.2,80.12,80.19,2310.0,71.9677,71.9946,71.9228,71.9856,2310.0
2021-06-14 11:40:00,80.21,80.33,80.21,80.28,1547.0,72.0036,72.1113,72.0036,72.0664,1547.0
2021-06-14 11:50:00,80.25,80.37,80.25,80.37,1109.0,72.0395,72.1472,72.0395,72.1472,1109.0
2021-06-14 12:00:00,80.38,80.5,80.38,80.44,2294.0,72.1562,72.2639,72.1562,72.21,2294.0
2021-06-14 12:10:00,80.48,80.48,80.24,80.24,939.0,72.246,72.246,72.0305,72.0305,939.0
2021-06-14 12:20:00,80.25,80.36,80.25,80.36,500.0,72.0395,72.1382,72.0395,72.1382,500.0
2021-06-14 12:30:00,80.4,80.4,80.4,80.4,100.0,72.1741,72.1741,72.1741,72.1741,100.0
2021-06-14 12:40:00,80.39,80.39,80.39,80.39,200.0,72.1652,72.1652,72.1652,72.1652,200.0
2021-06-14 12:50:00,80.36,80.38,80.35,80.36,717.0,72.1382,72.1562,72.1293,72.1382,717.0
2021-06-14 13:00:00,80.35,80.35,80.32,80.34,600.0,72.1293,72.1293,72.1023,72.1203,600.0
2021-06-14 13:10:00,80.4,80.56,80.4,80.55,2501.0,72.1741,72.3178,72.1741,72.3088,2501.0
2021-06-14 13:20:00,80.53,80.63,80.53,80.58,2718.0,72.2908,72.3806,72.2908,72.3357,2718.0
2021-06-14 13:30:00,80.61,80.7,80.61,80.67,900.0,72.3627,72.4434,72.3627,72.4165,900.0
2021-06-14 13:40:00,80.72,80.72,80.66,80.72,1113.0,72.4614,72.4614,72.4075,72.4614,1113.0
2021-06-14 13:50:00,80.7,80.73,80.68,80.73,1436.0,72.4434,72.4704,72.4255,72.4704,1436.0
2021-06-14 14:00:00,80.71,80.79,80.71,80.73,1859.0,72.4524,72.5242,72.4524,72.4704,1859.0
2021-06-14 14:10:00,80.7,80.76,80.68,80.69,2698.0,72.4434,72.4973,72.4255,72.4345,2698.0
2021-06-14 14:20:00,80.68,80.71,80.64,80.67,830.0,72.4255,72.4524,72.3896,72.4165,830.0
2021-06-14 14:30:00,80.71,80.97,80.71,80.9,10162.0,72.4524,72.6858,72.4524,72.623,10162.0
2021-06-14 14:40:00,80.89,81.08,80.88,81.07,5401.0,72.614,72.7846,72.605,72.7756,5401.0
2021-06-14 14:50:00,81.1,81.33,81.07,81.32,7830.0,72.8025,73.009,72.7756,73.0,7830.0
2021-06-14 15:00:00,81.35,81.36,80.92,80.92,3988.0,73.0269,73.0359,72.6409,72.6409,3988.0
2021-06-14 15:10:00,80.84,80.99,80.8,80.86,4808.0,72.5691,72.7038,72.5332,72.5871,4808.0
2021-06-14 15:20:00,80.85,80.88,80.78,80.83,3314.0,72.5781,72.605,72.5153,72.5601,3314.0
2021-06-14 15:30:00,80.84,81.09,80.83,81.06,3712.0,72.5691,72.7935,72.5601,72.7666,3712.0
2021-06-14 15:40:00,81.1,81.2,81.08,81.17,3900.0,72.8025,72.8923,72.7846,72.8654,3900.0
2021-06-14 15:50:00,81.16,81.23,81.11,81.22,5754.0,72.8564,72.9192,72.8115,72.9102,5754.0
2021-06-15 09:30:00,81.6,82.3,81.52,81.66,2969.0,73.2514,73.8797,73.1795,73.3052,2969.0
2021-06-15 09:40:00,81.72,81.82,81.57,81.61,2100.0,73.3591,73.4489,73.2244,73.2603,2100.0
2021-06-15 09:50:00,81.72,81.95,81.71,81.92,1791.0,73.3591,73.5656,73.3501,73.5386,1791.0
2021-06-15 10:00:00,81.91,82.14,81.91,81.99,2824.0,73.5296,73.7361,73.5296,73.6015,2824.0
2021-06-15 10:10:00,81.99,82.05,81.86,81.91,3952.0,73.6015,73.6553,73.4848,73.5296,3952.0
2021-06-15 10:20:00,81.89,82.07,81.83,82.05,1768.0,73.5117,73.6733,73.4578,73.6553,1768.0
2021-06-15 10:30:00,82.0,82.04,81.94,82.04,1200.0,73.6104,73.6463,73.5566,73.6463,1200.0
2021-06-15 10:40:00,82.1,82.12,81.85,81.86,1957.0,73.7002,73.7182,73.4758,73.4848,1957.0
2021-06-15 10:50:00,82.0,82.0,81.81,81.81,867.0,73.6104,73.6104,73.4399,73.4399,867.0
2021-06-15 11:00:00,81.9,81.93,81.77,81.8,1557.0,73.5207,73.5476,73.404,73.4309,1557.0
2021-06-15 11:10:00,81.83,81.83,81.61,81.66,1280.0,73.4578,73.4578,73.2603,73.3052,1280.0
2021-06-15 11:20:00,81.66,81.66,81.51,81.64,1600.0,73.3052,73.3052,73.1706,73.2873,1600.0
2021-06-15 11:30:00,81.7,81.72,81.61,81.65,1887.0,73.3411,73.3591,73.2603,73.2962,1887.0
2021-06-15 11:40:00,81.73,81.84,81.73,81.73,1580.0,73.3681,73.4668,73.3681,73.3681,1580.0
2021-06-15 11:50:00,81.72,81.8,81.7,81.71,1188.0,73.3591,73.4309,73.3411,73.3501,1188.0
2021-06-15 12:00:00,81.76,81.83,81.76,81.8,400.0,73.395,73.4578,73.395,73.4309,400.0
2021-06-15 12:10:00,81.76,81.83,81.76,81.83,932.0,73.395,73.4578,73.395,73.4578,932.0
2021-06-15 12:20:00,81.81,81.94,81.81,81.89,1000.0,73.4399,73.5566,73.4399,73.5117,1000.0
2021-06-15 12:30:00,81.88,81.94,81.86,81.94,1901.0,73.5027,73.5566,73.4848,73.5566,1901.0
2021-06-15 12:40:00,81.93,81.96,81.84,81.94,4150.0,73.5476,73.5745,73.4668,73.5566,4150.0
2021-06-15 12:50:00,81.92,81.96,81.85,81.85,900.0,73.5386,73.5745,73.4758,73.4758,900.0
2021-06-15 13:00:00,81.84,81.97,81.83,81.88,1968.0,73.4668,73.5835,73.4578,73.5027,1968.0
2021-06-15 13:10:00,81.89,81.91,81.85,81.89,1184.0,73.5117,73.5296,73.4758,73.5117,1184.0
2021-06-15 13:20:00,81.91,81.93,81.85,81.85,791.0,73.5296,73.5476,73.4758,73.4758,791.0
2021-06-15 13:30:00,81.87,81.9,81.75,81.77,1195.0,73.4937,73.5207,73.386,73.404,1195.0
2021-06-15 13:40:00,81.75,81.75,81.65,81.73,1176.0,73.386,73.386,73.2962,73.3681,1176.0
2021-06-15 13:50:00,81.75,81.82,81.75,81.82,708.0,73.386,73.4489,73.386,73.4489,708.0
2021-06-15 14:00:00,81.89,82.02,81.87,82.02,1335.0,73.5117,73.6284,73.4937,73.6284,1335.0
2021-06-15 14:10:00,82.0,82.05,82.0,82.01,600.0,73.6104,73.6553,73.6104,73.6194,600.0
2021-06-15 14:20:00,82.01,82.03,81.99,82.0,1100.0,73.6194,73.6374,73.6015,73.6104,1100.0
2021-06-15 14:30:00,81.99,82.1,81.99,82.1,1527.0,73.6015,73.7002,73.6015,73.7002,1527.0
2021-06-15 14:40:00,82.1,82.15,82.05,82.11,1100.0,73.7002,73.7451,73.6553,73.7092,1100.0
2021-06-15 14:50:00,82.12,82.19,82.09,82.14,2043.0,73.7182,73.781,73.6912,73.7361,2043.0
2021-06-15 15:00:00,82.1,82.12,81.81,81.81,8999.0,73.7002,73.7182,73.4399,73.4399,8999.0
2021-06-15 15:10:00,81.85,81.85,81.55,81.55,1828.0,73.4758,73.4758,73.2065,73.2065,1828.0
2021-06-15 15:20:00,81.53,81.57,81.38,81.38,4077.0,73.1885,73.2244,73.0539,73.0539,4077.0
2021-06-15 15:30:00,81.37,81.37,81.21,81.22,3840.0,73.0449,73.0449,72.9013,72.9102,3840.0
2021-06-15 15:40:00,81.34,81.5,81.31,81.5,3100.0,73.018,73.1616,72.991,73.1616,3100.0
2021-06-15 15:50:00,81.53,81.53,81.11,81.11,8076.0,73.1885,73.1885,72.8115,72.8115,8076.0
2021-06-16 09:30:00,81.28,81.28,81.04,81.04,1300.0,72.9641,72.9641,72.7487,72.7487,1300.0
2021-06-16 09:40:00,81.12,81.12,80.97,80.97,300.0,72.8205,72.8205,72.6858,72.6858,300.0
2021-06-16 09:50:00,80.98,80.98,80.88,80.88,300.0,72.6948,72.6948,72.605,72.605,300.0
2021-06-16 10:00:00,80.9,80.96,80.9,80.94,300.0,72.623,72.6768,72.623,72.6589,300.0
2021-06-16 10:10:00,81.01,81.11,81.01,81.1,2654.0,72.7217,72.8115,72.7217,72.8025,2654.0
2021-06-16 10:20:00,81.01,81.22,80.97,81.22,600.0,72.7217,72.9102,72.6858,72.9102,600.0
2021-06-16 10:30:00,81.23,81.25,81.23,81.25,500.0,72.9192,72.9372,72.9192,72.9372,500.0
2021-06-16 10:40:00,81.25,81.25,81.19,81.19,300.0,72.9372,72.9372,72.8833,72.8833,300.0
2021-06-16 10:50:00,81.24,81.31,81.23,81.3,500.0,72.9282,72.991,72.9192,72.9821,500.0
2021-06-16 11:00:00,81.5,81.5,81.5,81.5,100.0,73.1616,73.1616,73.1616,73.1616,100.0
2021-06-16 11:10:00,81.5,81.61,81.5,81.61,600.0,73.1616,73.2603,73.1616,73.2603,600.0
2021-06-16 11:20:00,81.69,81.79,81.69,81.74,1100.0,73.3322,73.4219,73.3322,73.377,1100.0
2021-06-16 11:30:00,81.73,81.84,81.64,81.79,1688.0,73.3681,73.4668,73.2873,73.4219,1688.0
2021-06-16 11:40:00,81.83,81.83,81.83,81.83,100.0,73.4578,73.4578,73.4578,73.4578,100.0
2021-06-16 11:50:00,81.86,82.04,81.86,81.99,1700.0,73.4848,73.6463,73.4848,73.6015,1700.0
2021-06-16 12:00:00,82.01,82.08,82.01,82.01,1000.0,73.6194,73.6823,73.6194,73.6194,1000.0
2021-06-16 12:10:00,81.99,81.99,81.86,81.86,845.0,73.6015,73.6015,73.4848,73.4848,845.0
2021-06-16 12:20:00,81.93,81.93,81.77,81.82,1500.0,73.5476,73.5476,73.404,73.4489,1500.0
2021-06-16 12:30:00,81.85,81.92,81.79,81.79,1449.0,73.4758,73.5386,73.4219,73.4219,1449.0
2021-06-16 12:40:00,81.82,81.93,81.82,81.86,1392.0,73.4489,73.5476,73.4489,73.4848,1392.0
2021-06-16 12:50:00,81.85,81.85,81.78,81.82,1400.0,73.4758,73.4758,73.4129,73.4489,1400.0
2021-06-16 13:00:00,81.79,81.85,81.79,81.85,1900.0,73.4219,73.4758,73.4219,73.4758,1900.0
2021-06-16 13:10:00,81.86,82.03,81.86,81.98,2100.0,73.4848,73.6374,73.4848,73.5925,2100.0
2021-06-16 13:20:00,81.97,82.03,81.92,82.0,1300.0,73.5835,73.6374,73.5386,73.6104,1300.0
2021-06-16 13:30:00,82.02,82.03,81.98,82.01,693.0,73.6284,73.6374,73.5925,73.6194,693.0
2021-06-16 13:40:00,82.08,82.21,82.05,82.05,1700.0,73.6823,73.799,73.6553,73.6553,1700.0
2021-06-16 13:50:00,82.01,82.24,82.01,82.18,1200.0,73.6194,73.8259,73.6194,73.772,1200.0
2021-06-16 14:00:00,82.16,82.16,81.49,81.76,4176.0,73.7541,73.7541,73.1526,73.395,4176.0
2021-06-16 14:10:00,81.75,81.82,81.53,81.53,2897.0,73.386,73.4489,73.1885,73.1885,2897.0
2021-06-16 14:20:00,81.39,81.75,81.39,81.68,1846.0,73.0628,73.386,73.0628,73.3232,1846.0
2021-06-16 14:30:00,81.7,81.71,81.47,81.47,3087.0,73.3411,73.3501,73.1347,73.1347,3087.0
2021-06-16 14:40:00,81.52,81.52,81.01,81.13,3245.0,73.1795,73.1795,72.7217,72.8294,3245.0
2021-06-16 14:50:00,81.19,81.39,81.1,81.35,2900.0,72.8833,73.0628,72.8025,73.0269,2900.0
2021-06-16 15:00:00,81.32,81.44,81.32,81.38,1399.0,73.0,73.1077,73.0,73.0539,1399.0
2021-06-16 15:10:00,81.5,81.6,81.5,81.53,2232.0,73.1616,73.2514,73.1616,73.1885,2232.0
2021-06-16 15:20:00,81.54,81.58,81.42,81.42,4757.0,73.1975,73.2334,73.0898,73.0898,4757.0
2021-06-16 15:30:00,81.39,81.39,81.15,81.21,2700.0,73.0628,73.0628,72.8474,72.9013,2700.0
2021-06-16 15:40:00,81.4,81.44,80.98,80.98,6273.0,73.0718,73.1077,72.6948,72.6948,6273.0
2021-06-16 15:50:00,80.96,80.97,80.66,80.8,21342.0,72.6768,72.6858,72.4075,72.5332,21342.0
2021-06-17 09:30:00,80.6,81.18,80.58,80.66,7817.0,72.3537,72.8743,72.3357,72.4075,7817.0
2021-06-17 09:40:00,80.66,80.66,80.45,80.46,5564.0,72.4075,72.4075,72.219,72.228,5564.0
2021-06-17 09:50:00,80.43,80.85,80.43,80.78,4730.0,72.2011,72.5781,72.2011,72.5153,4730.0
2021-06-17 10:00:00,80.76,80.76,80.35,80.35,1800.0,72.4973,72.4973,72.1293,72.1293,1800.0
2021-06-17 10:10:00,80.29,80.4,80.2,80.4,1313.0,72.0754,72.1741,71.9946,72.1741,1313.0
2021-06-17 10:20:00,80.41,80.43,80.34,80.43,1000.0,72.1831,72.2011,72.1203,72.2011,1000.0
2021-06-17 10:30:00,80.44,80.68,80.44,80.65,1317.0,72.21,72.4255,72.21,72.3986,1317.0
2021-06-17 10:40:00,80.74,80.74,80.6,80.6,300.0,72.4794,72.4794,72.3537,72.3537,300.0
2021-06-17 10:50:00,80.67,80.67,80.67,80.67,100.0,72.4165,72.4165,72.4165,72.4165,100.0
2021-06-17 11:00:00,80.75,80.75,80.65,80.68,700.0,72.4883,72.4883,72.3986,72.4255,700.0
2021-06-17 11:10:00,80.67,80.73,80.64,80.73,700.0,72.4165,72.4704,72.3896,72.4704,700.0
2021-06-17 11:20:00,80.71,80.71,80.63,80.68,743.0,72.4524,72.4524,72.3806,72.4255,743.0
2021-06-17 11:30:00,80.7,80.75,80.7,80.73,400.0,72.4434,72.4883,72.4434,72.4704,400.0
2021-06-17 11:40:00,80.8,80.8,80.65,80.68,500.0,72.5332,72.5332,72.3986,72.4255,500.0
2021-06-17 11:50:00,80.71,80.79,80.68,80.7,500.0,72.4524,72.5242,72.4255,72.4434,500.0
2021-06-17 12:00:00,80.65,80.72,80.64,80.72,628.0,72.3986,72.4614,72.3896,72.4614,628.0
2021-06-17 12:10:00,80.79,80.79,80.73,80.73,600.0,72.5242,72.5242,72.4704,72.4704,600.0
2021-06-17 12:20:00,80.69,80.69,80.45,80.49,700.0,72.4345,72.4345,72.219,72.2549,700.0
2021-06-17 12:30:00,80.43,80.46,80.39,80.46,1100.0,72.2011,72.228,72.1652,72.228,1100.0
2021-06-17 12:40:00,80.45,80.45,80.39,80.39,590.0,72.219,72.219,72.1652,72.1652,590.0
2021-06-17 12:50:00,80.33,80.64,80.32,80.64,1400.0,72.1113,72.3896,72.1023,72.3896,1400.0
2021-06-17 13:00:00,80.66,80.67,80.64,80.65,1100.0,72.4075,72.4165,72.3896,72.3986,1100.0
2021-06-17 13:10:00,80.69,80.78,80.69,80.78,1100.0,72.4345,72.5153,72.4345,72.5153,1100.0
2021-06-17 13:20:00,80.83,80.85,80.75,80.81,400.0,72.5601,72.5781,72.4883,72.5422,400.0
2021-06-17 13:30:00,80.69,80.8,80.69,80.77,400.0,72.4345,72.5332,72.4345,72.5063,400.0
2021-06-17 13:40:00,80.67,80.69,80.66,80.69,700.0,72.4165,72.4345,72.4075,72.4345,700.0
2021-06-17 13:50:00,80.68,80.68,80.58,80.58,1335.0,72.4255,72.4255,72.3357,72.3357,1335.0
2021-06-17 14:00:00,80.43,80.46,80.43,80.46,300.0,72.2011,72.228,72.2011,72.228,300.0
2021-06-17 14:10:00,80.44,80.58,80.44,80.58,300.0,72.21,72.3357,72.21,72.3357,300.0
2021-06-17 14:20:00,80.53,80.58,80.53,80.58,400.0,72.2908,72.3357,72.2908,72.3357,400.0
2021-06-17 14:30:00,80.52,80.65,80.46,80.64,1700.0,72.2819,72.3986,72.228,72.3896,1700.0
2021-06-17 14:40:00,80.67,80.78,80.67,80.78,700.0,72.4165,72.5153,72.4165,72.5153,700.0
2021-06-17 14:50:00,80.68,80.7,80.68,80.7,498.0,72.4255,72.4434,72.4255,72.4434,498.0
2021-06-17 15:00:00,80.77,80.81,80.71,80.77,907.0,72.5063,72.5422,72.4524,72.5063,907.0
2021-06-17 15:10:00,80.77,81.04,80.77,80.97,1300.0,72.5063,72.7487,72.5063,72.6858,1300.0
2021-06-17 15:20:00,80.94,80.94,80.87,80.87,1107.0,72.6589,72.6589,72.5961,72.5961,1107.0
2021-06-17 15:30:00,80.87,80.91,80.79,80.83,6374.0,72.5961,72.632,72.5242,72.5601,6374.0
2021-06-17 15:40:00,80.9,80.91,80.81,80.87,5457.0,72.623,72.632,72.5422,72.5961,5457.0
2021-06-17 15:50:00,80.88,80.9,80.53,80.56,11908.0,72.605,72.623,72.2908,72.3178,11908.0
2021-06-18 09:30:00,80.26,80.36,79.75,80.32,3134.0,72.0485,72.1382,71.5906,72.1023,3134.0
2021-06-18 09:40:00,80.31,80.31,80.08,80.24,3600.0,72.0933,72.0933,71.8869,72.0305,3600.0
2021-06-18 09:50:00,80.16,80.16,79.85,80.02,4200.0,71.9587,71.9587,71.6804,71.833,4200.0
2021-06-18 10:00:00,80.06,80.2,79.62,79.71,2898.0,71.8689,71.9946,71.4739,71.5547,2898.0
2021-06-18 10:10:00,79.71,79.72,79.11,79.17,4238.0,71.5547,71.5637,71.0161,71.07,4238.0
2021-06-18 10:20:00,79.11,79.11,78.85,78.9,2389.0,71.0161,71.0161,70.7827,70.8276,2389.0
2021-06-18 10:30:00,78.9,79.34,78.77,79.34,2026.0,70.8276,71.2226,70.7109,71.2226,2026.0
2021-06-18 10:40:00,79.3,79.31,78.94,78.94,1273.0,71.1867,71.1957,70.8635,70.8635,1273.0
2021-06-18 10:50:00,79.04,79.09,78.92,79.09,1314.0,70.9533,70.9982,70.8456,70.9982,1314.0
2021-06-18 11:00:00,79.22,79.22,79.07,79.12,1796.0,71.1149,71.1149,70.9802,71.0251,1796.0
2021-06-18 11:10:00,79.11,79.43,79.08,79.43,2218.0,71.0161,71.3034,70.9892,71.3034,2218.0
2021-06-18 11:20:00,79.43,79.53,79.4,79.42,3756.0,71.3034,71.3931,71.2764,71.2944,3756.0
2021-06-18 11:30:00,79.41,79.43,79.34,79.34,882.0,71.2854,71.3034,71.2226,71.2226,882.0
2021-06-18 11:40:00,79.37,79.38,79.34,79.34,400.0,71.2495,71.2585,71.2226,71.2226,400.0
2021-06-18 11:50:00,79.36,79.54,79.36,79.54,1375.0,71.2405,71.4021,71.2405,71.4021,1375.0
2021-06-18 12:00:00,79.5,79.65,79.43,79.64,1690.0,71.3662,71.5009,71.3034,71.4919,1690.0
2021-06-18 12:10:00,79.6,79.6,79.39,79.41,2613.0,71.456,71.456,71.2675,71.2854,2613.0
2021-06-18 12:20:00,79.44,79.46,79.41,79.46,1192.0,71.3124,71.3303,71.2854,71.3303,1192.0
2021-06-18 12:30:00,79.45,79.45,79.32,79.41,1586.0,71.3213,71.3213,71.2046,71.2854,1586.0
2021-06-18 12:40:00,79.4,79.45,79.25,79.27,1671.0,71.2764,71.3213,71.1418,71.1597,1671.0
2021-06-18 12:50:00,79.27,79.27,79.26,79.27,800.0,71.1597,71.1597,71.1508,71.1597,800.0
2021-06-18 13:00:00,79.23,79.27,79.22,79.25,900.0,71.1238,71.1597,71.1149,71.1418,900.0
2021-06-18 13:10:00,79.22,79.3,79.22,79.23,2601.0,71.1149,71.1867,71.1149,71.1238,2601.0
2021-06-18 13:20:00,79.21,79.23,79.07,79.11,7859.0,71.1059,71.1238,70.9802,71.0161,7859.0
2021-06-18 13:30:00,79.07,79.23,79.07,79.23,646.0,70.9802,71.1238,70.9802,71.1238,646.0
2021-06-18 13:40:00,79.22,79.22,78.98,79.04,2601.0,71.1149,71.1149,70.8994,70.9533,2601.0
2021-06-18 13:50:00,79.01,79.01,78.97,78.99,959.0,70.9264,70.9264,70.8904,70.9084,959.0
2021-06-18 14:00:00,79.03,79.12,78.93,78.99,2506.0,70.9443,71.0251,70.8545,70.9084,2506.0
2021-06-18 14:10:00,78.97,79.09,78.97,79.09,2967.0,70.8904,70.9982,70.8904,70.9982,2967.0
2021-06-18 14:20:00,79.1,79.1,78.98,78.98,1406.0,71.0071,71.0071,70.8994,70.8994,1406.0
2021-06-18 14:30:00,78.89,78.89,78.72,78.87,2195.0,70.8186,70.8186,70.666,70.8007,2195.0
2021-06-18 14:40:00,78.87,78.87,78.73,78.73,800.0,70.8007,70.8007,70.675,70.675,800.0
2021-06-18 14:50:00,78.74,78.81,78.74,78.81,1485.0,70.684,70.7468,70.684,70.7468,1485.0
2021-06-18 15:00:00,78.76,78.89,78.76,78.85,4087.0,70.7019,70.8186,70.7019,70.7827,4087.0
2021-06-18 15:10:00,78.85,79.27,78.85,79.25,2760.0,70.7827,71.1597,70.7827,71.1418,2760.0
2021-06-18 15:20:00,79.24,79.24,79.07,79.07,2318.0,71.1328,71.1328,70.9802,70.9802,2318.0
2021-06-18 15:30:00,78.99,79.09,78.87,79.03,5773.0,70.9084,70.9982,70.8007,70.9443,5773.0
2021-06-18 15:40:00,79.05,79.19,78.96,78.97,6039.0,70.9623,71.0879,70.8815,70.8904,6039.0
2021-06-18 15:50:00,78.88,78.92,78.48,78.5,22715.0,70.8097,70.8456,70.4506,70.4685,22715.0
2021-06-21 09:30:00,78.75,78.75,78.46,78.46,700.0,70.693,70.693,70.4326,70.4326,700.0
2021-06-21 09:40:00,78.88,79.17,78.67,78.75,5357.0,70.8097,71.07,70.6211,70.693,5357.0
2021-06-21 09:50:00,78.53,79.08,78.53,79.02,4200.0,70.4955,70.9892,70.4955,70.9353,4200.0
2021-06-21 10:00:00,79.16,79.28,79.16,79.28,600.0,71.061,71.1687,71.061,71.1687,600.0
2021-06-21 10:10:00,79.18,79.2,78.99,79.2,4886.0,71.079,71.0969,70.9084,71.0969,4886.0
2021-06-21 10:20:00,79.25,79.44,79.24,79.37,1500.0,71.1418,71.3124,71.1328,71.2495,1500.0
2021-06-21 10:30:00,79.35,79.37,79.35,79.35,300.0,71.2316,71.2495,71.2316,71.2316,300.0
2021-06-21 10:40:00,79.33,79.37,79.3,79.37,1500.0,71.2136,71.2495,71.1867,71.2495,1500.0
2021-06-21 10:50:00,79.3,79.53,79.3,79.48,500.0,71.1867,71.3931,71.1867,71.3483,500.0
2021-06-21 11:00:00,79.34,79.34,79.07,79.09,821.0,71.2226,71.2226,70.9802,70.9982,821.0
2021-06-21 11:10:00,79.15,79.15,79.06,79.1,700.0,71.052,71.052,70.9712,71.0071,700.0
2021-06-21 11:20:00,79.44,79.45,79.37,79.37,900.0,71.3124,71.3213,71.2495,71.2495,900.0
2021-06-21 11:30:00,79.38,79.45,79.38,79.41,700.0,71.2585,71.3213,71.2585,71.2854,700.0
2021-06-21 11:40:00,79.45,79.5,79.45,79.5,300.0,71.3213,71.3662,71.3213,71.3662,300.0
2021-06-21 11:50:00,79.54,79.54,79.49,79.49,200.0,71.4021,71.4021,71.3572,71.3572,200.0
2021-06-21 12:00:00,79.5,79.53,79.5,79.51,500.0,71.3662,71.3931,71.3662,71.3752,500.0
2021-06-21 12:10:00,79.48,79.48,79.48,79.48,100.0,71.3483,71.3483,71.3483,71.3483,100.0
2021-06-21 12:20:00,79.49,79.64,79.48,79.64,1195.0,71.3572,71.4919,71.3483,71.4919,1195.0
2021-06-21 12:30:00,79.72,79.73,79.5,79.56,1449.0,71.5637,71.5727,71.3662,71.4201,1449.0
2021-06-21 12:40:00,79.71,79.87,79.67,79.79,1928.0,71.5547,71.6984,71.5188,71.6265,1928.0
2021-06-21 12:50:00,79.79,79.82,79.75,79.77,1294.0,71.6265,71.6535,71.5906,71.6086,1294.0
2021-06-21 13:00:00,79.67,79.82,79.67,79.82,500.0,71.5188,71.6535,71.5188,71.6535,500.0
2021-06-21 13:10:00,79.84,79.94,79.84,79.9,1652.0,71.6714,71.7612,71.6714,71.7253,1652.0
2021-06-21 13:20:00,79.88,79.88,79.78,79.85,2420.0,71.7073,71.7073,71.6176,71.6804,2420.0
2021-06-21 13:30:00,79.98,80.07,79.96,80.07,1837.0,71.7971,71.8779,71.7792,71.8779,1837.0
2021-06-21 13:40:00,80.1,80.26,80.1,80.26,2317.0,71.9048,72.0485,71.9048,72.0485,2317.0
2021-06-21 13:50:00,80.23,80.26,80.22,80.24,1866.0,72.0215,72.0485,72.0126,72.0305,1866.0
2021-06-21 14:00:00,80.3,80.35,80.28,80.34,700.0,72.0844,72.1293,72.0664,72.1203,700.0
2021-06-21 14:10:00,80.36,80.41,80.36,80.38,600.0,72.1382,72.1831,72.1382,72.1562,600.0
2021-06-21 14:20:00,80.41,80.44,80.41,80.44,742.0,72.1831,72.21,72.1831,72.21,742.0
2021-06-21 14:30:00,80.42,80.53,80.3,80.53,1800.0,72.1921,72.2908,72.0844,72.2908,1800.0
2021-06-21 14:40:00,80.51,80.63,80.5,80.63,1410.0,72.2729,72.3806,72.2639,72.3806,1410.0
2021-06-21 14:50:00,80.4,80.47,80.4,80.47,800.0,72.1741,72.237,72.1741,72.237,800.0
2021-06-21 15:00:00,80.49,80.68,80.49,80.68,2200.0,72.2549,72.4255,72.2549,72.4255,2200.0
2021-06-21 15:10:00,80.7,80.7,80.49,80.49,1459.0,72.4434,72.4434,72.2549,72.2549,1459.0
2021-06-21 15:20:00,80.4,80.43,80.21,80.38,7729.0,72.1741,72.2011,72.0036,72.1562,7729.0
2021-06-21 15:30:00,80.38,80.55,80.36,80.53,2520.0,72.1562,72.3088,72.1382,72.2908,2520.0
2021-06-21 15:40:00,80.5,80.5,80.26,80.33,2917.0,72.2639,72.2639,72.0485,72.1113,2917.0
2021-06-21 15:50:00,80.38,80.53,80.32,80.53,6122.0,72.1562,72.2908,72.1023,72.2908,6122.0
2021-06-22 09:30:00,80.95,81.96,80.93,81.9,15592.0,72.6679,73.5745,72.6499,73.5207,15592.0
2021-06-22 09:40:00,81.91,82.13,81.85,82.11,4905.0,73.5296,73.7271,73.4758,73.7092,4905.0
2021-06-22 09:50:00,82.13,82.15,81.87,81.87,11848.0,73.7271,73.7451,73.4937,73.4937,11848.0
2021-06-22 10:00:00,81.64,82.3,81.59,82.27,7838.0,73.2873,73.8797,73.2424,73.8528,7838.0
2021-06-22 10:10:00,82.28,82.28,81.99,82.1,8130.0,73.8618,73.8618,73.6015,73.7002,8130.0
2021-06-22 10:20:00,82.09,82.12,81.91,82.01,7100.0,73.6912,73.7182,73.5296,73.6194,7100.0
2021-06-22 10:30:00,81.9,81.96,81.88,81.95,1100.0,73.5207,73.5745,73.5027,73.5656,1100.0
2021-06-22 10:40:00,81.95,82.21,81.95,82.07,2936.0,73.5656,73.799,73.5656,73.6733,2936.0
2021-06-22 10:50:00,82.15,82.23,82.12,82.15,2004.0,73.7451,73.8169,73.7182,73.7451,2004.0
2021-06-22 11:00:00,82.07,82.35,82.03,82.28,5797.0,73.6733,73.9246,73.6374,73.8618,5797.0
2021-06-22 11:10:00,82.31,82.43,82.31,82.32,1247.0,73.8887,73.9964,73.8887,73.8977,1247.0
2021-06-22 11:20:00,82.32,82.41,82.32,82.33,2053.0,73.8977,73.9785,73.8977,73.9067,2053.0
2021-06-22 11:30:00,82.31,82.33,82.21,82.21,900.0,73.8887,73.9067,73.799,73.799,900.0
2021-06-22 11:40:00,82.22,82.3,82.19,82.3,2665.0,73.8079,73.8797,73.781,73.8797,2665.0
2021-06-22 11:50:00,82.21,82.21,82.06,82.06,1600.0,73.799,73.799,73.6643,73.6643,1600.0
2021-06-22 12:00:00,82.08,82.18,82.08,82.13,4572.0,73.6823,73.772,73.6823,73.7271,4572.0
2021-06-22 12:10:00,82.1,82.31,82.1,82.28,4011.0,73.7002,73.8887,73.7002,73.8618,4011.0
2021-06-22 12:20:00,82.27,82.73,82.27,82.62,6543.0,73.8528,74.2658,73.8528,74.167,6543.0
2021-06-22 12:30:00,82.55,82.55,82.38,82.44,2396.0,74.1042,74.1042,73.9516,74.0054,2396.0
2021-06-22 12:40:00,82.46,82.55,82.44,82.48,2246.0,74.0234,74.1042,74.0054,74.0413,2246.0
2021-06-22 12:50:00,82.57,82.63,82.57,82.63,1600.0,74.1221,74.176,74.1221,74.176,1600.0
2021-06-22 13:00:00,82.61,82.61,82.47,82.55,900.0,74.158,74.158,74.0324,74.1042,900.0
2021-06-22 13:10:00,82.61,82.79,82.61,82.67,3106.0,74.158,74.3196,74.158,74.2119,3106.0
2021-06-22 13:20:00,82.66,82.77,82.66,82.77,2964.0,74.2029,74.3017,74.2029,74.3017,2964.0
2021-06-22 13:30:00,82.78,82.81,82.72,82.8,2497.0,74.3106,74.3376,74.2568,74.3286,2497.0
2021-06-22 13:40:00,82.77,82.78,82.61,82.77,4050.0,74.3017,74.3106,74.158,74.3017,4050.0
2021-06-22 13:50:00,82.75,82.75,82.67,82.71,3524.0,74.2837,74.2837,74.2119,74.2478,3524.0
2021-06-22 14:00:00,82.72,82.96,82.7,82.92,6523.0,74.2568,74.4722,74.2388,74.4363,6523.0
2021-06-22 14:10:00,82.97,83.12,82.97,83.07,2420.0,74.4812,74.6158,74.4812,74.571,2420.0
2021-06-22 14:20:00,83.04,83.15,83.04,83.15,2627.0,74.544,74.6428,74.544,74.6428,2627.0
2021-06-22 14:30:00,83.09,83.1,82.91,83.07,3042.0,74.5889,74.5979,74.4273,74.571,3042.0
2021-06-22 14:40:00,83.07,83.07,82.69,82.69,3068.0,74.571,74.571,74.2298,74.2298,3068.0
2021-06-22 14:50:00,82.61,82.68,82.6,82.63,3321.0,74.158,74.2209,74.1491,74.176,3321.0
2021-06-22 15:00:00,82.61,82.7,82.58,82.65,4488.0,74.158,74.2388,74.1311,74.1939,4488.0
2021-06-22 15:10:00,82.66,82.78,82.61,82.66,3351.0,74.2029,74.3106,74.158,74.2029,3351.0
2021-06-22 15:20:00,82.65,82.74,82.65,82.73,2308.0,74.1939,74.2747,74.1939,74.2658,2308.0
2021-06-22 15:30:00,82.79,82.79,82.67,82.71,3258.0,74.3196,74.3196,74.2119,74.2478,3258.0
2021-06-22 15:40:00,82.7,82.75,82.47,82.49,8234.0,74.2388,74.2837,74.0324,74.0503,8234.0
2021-06-22 15:50:00,82.47,82.48,82.21,82.23,20927.0,74.0324,74.0413,73.799,73.8169,20927.0
2021-06-23 09:30:00,82.09,82.09,81.8,82.09,1550.0,73.6912,73.6912,73.4309,73.6912,1550.0
2021-06-23 09:40:00,82.09,82.33,82.06,82.33,700.0,73.6912,73.9067,73.6643,73.9067,700.0
2021-06-23 09:50:00,82.26,82.48,82.26,82.4,1601.0,73.8438,74.0413,73.8438,73.9695,1601.0
2021-06-23 10:00:00,82.54,82.88,82.54,82.88,2700.0,74.0952,74.4004,74.0952,74.4004,2700.0
2021-06-23 10:10:00,82.76,82.76,82.64,82.72,1000.0,74.2927,74.2927,74.185,74.2568,1000.0
2021-06-23 10:20:00,82.74,82.74,82.67,82.68,2000.0,74.2747,74.2747,74.2119,74.2209,2000.0
2021-06-23 10:30:00,82.68,82.89,82.68,82.89,2102.0,74.2209,74.4094,74.2209,74.4094,2102.0
2021-06-23 10:40:00,82.93,83.14,82.93,83.13,2392.0,74.4453,74.6338,74.4453,74.6248,2392.0
2021-06-23 10:50:00,83.16,83.36,83.16,83.36,3400.0,74.6518,74.8313,74.6518,74.8313,3400.0
2021-06-23 11:00:00,83.37,83.37,83.21,83.28,1500.0,74.8403,74.8403,74.6966,74.7595,1500.0
2021-06-23 11:10:00,83.28,83.32,83.25,83.29,2100.0,74.7595,74.7954,74.7325,74.7685,2100.0
2021-06-23 11:20:00,83.3,83.48,83.28,83.42,1602.0,74.7774,74.939,74.7595,74.8852,1602.0
2021-06-23 11:30:00,83.38,83.44,83.33,83.37,1830.0,74.8492,74.9031,74.8044,74.8403,1830.0
2021-06-23 11:40:00,83.36,83.5,83.36,83.42,1049.0,74.8313,74.957,74.8313,74.8852,1049.0
2021-06-23 11:50:00,83.43,83.48,83.33,83.48,2375.0,74.8941,74.939,74.8044,74.939,2375.0
2021-06-23 12:00:00,83.4,83.46,83.39,83.4,895.0,74.8672,74.9211,74.8582,74.8672,895.0
2021-06-23 12:10:00,83.46,83.46,83.34,83.35,2685.0,74.9211,74.9211,74.8133,74.8223,2685.0
2021-06-23 12:20:00,83.34,83.57,83.34,83.56,2909.0,74.8133,75.0198,74.8133,75.0108,2909.0
2021-06-23 12:30:00,83.58,83.65,83.58,83.62,2659.0,75.0288,75.0916,75.0288,75.0647,2659.0
2021-06-23 12:40:00,83.65,83.68,83.49,83.52,2306.0,75.0916,75.1186,74.948,74.9749,2306.0
2021-06-23 12:50:00,83.5,83.69,83.49,83.69,2869.0,74.957,75.1275,74.948,75.1275,2869.0
2021-06-23 13:00:00,83.75,83.75,83.54,83.54,3100.0,75.1814,75.1814,74.9929,74.9929,3100.0
2021-06-23 13:10:00,83.58,83.61,83.34,83.34,1300.0,75.0288,75.0557,74.8133,74.8133,1300.0
2021-06-23 13:20:00,83.31,83.44,83.29,83.43,2068.0,74.7864,74.9031,74.7685,74.8941,2068.0
2021-06-23 13:30:00,83.39,83.46,83.37,83.4,2037.0,74.8582,74.9211,74.8403,74.8672,2037.0
2021-06-23 13:40:00,83.4,83.47,83.4,83.45,2567.0,74.8672,74.93,74.8672,74.9121,2567.0
2021-06-23 13:50:00,83.45,83.52,83.45,83.5,1700.0,74.9121,74.9749,74.9121,74.957,1700.0
2021-06-23 14:00:00,83.47,83.47,83.39,83.43,3413.0,74.93,74.93,74.8582,74.8941,3413.0
2021-06-23 14:10:00,83.43,83.64,83.43,83.49,1797.0,74.8941,75.0826,74.8941,74.948,1797.0
2021-06-23 14:20:00,83.47,83.55,83.47,83.54,3618.0,74.93,75.0019,74.93,74.9929,3618.0
2021-06-23 14:30:00,83.5,83.53,83.47,83.48,2926.0,74.957,74.9839,74.93,74.939,2926.0
2021-06-23 14:40:00,83.49,83.49,83.39,83.42,3538.0,74.948,74.948,74.8582,74.8852,3538.0
2021-06-23 14:50:00,83.41,83.58,83.41,83.58,4429.0,74.8762,75.0288,74.8762,75.0288,4429.0
2021-06-23 15:00:00,83.6,83.61,83.44,83.44,3590.0,75.0467,75.0557,74.9031,74.9031,3590.0
2021-06-23 15:10:00,83.42,83.46,83.27,83.31,3952.0,74.8852,74.9211,74.7505,74.7864,3952.0
2021-06-23 15:20:00,83.33,83.51,83.31,83.48,4765.0,74.8044,74.9659,74.7864,74.939,4765.0
2021-06-23 15:30:00,83.47,83.68,83.47,83.68,6899.0,74.93,75.1186,74.93,75.1186,6899.0
2021-06-23 15:40:00,83.72,83.8,83.53,83.54,5070.0,75.1545,75.2263,74.9839,74.9929,5070.0
2021-06-23 15:50:00,83.52,83.53,83.38,83.5,15073.0,74.9749,74.9839,74.8492,74.957,15073.0
2021-06-24 09:30:00,83.58,83.67,83.38,83.54,2200.0,75.0288,75.1096,74.8492,74.9929,2200.0
2021-06-24 09:40:00,83.56,83.66,83.46,83.51,1200.0,75.0108,75.1006,74.9211,74.9659,1200.0
2021-06-24 09:50:00,83.54,83.54,83.06,83.06,300.0,74.9929,74.9929,74.562,74.562,300.0
2021-06-24 10:00:00,83.1,83.13,83.0,83.06,1500.0,74.5979,74.6248,74.5081,74.562,1500.0
2021-06-24 10:10:00,83.1,83.1,82.92,83.0,1932.0,74.5979,74.5979,74.4363,74.5081,1932.0
2021-06-24 10:20:00,83.02,83.16,82.66,82.66,10028.0,74.5261,74.6518,74.2029,74.2029,10028.0
2021-06-24 10:30:00,82.56,82.57,82.32,82.57,1300.0,74.1131,74.1221,73.8977,74.1221,1300.0
2021-06-24 10:40:00,82.57,82.78,82.57,82.65,2157.0,74.1221,74.3106,74.1221,74.1939,2157.0
2021-06-24 10:50:00,82.66,82.71,82.62,82.67,1300.0,74.2029,74.2478,74.167,74.2119,1300.0
2021-06-24 11:00:00,82.62,82.81,82.62,82.8,400.0,74.167,74.3376,74.167,74.3286,400.0
2021-06-24 11:10:00,82.92,83.02,82.83,82.84,1699.0,74.4363,74.5261,74.3555,74.3645,1699.0
2021-06-24 11:20:00,82.91,82.94,82.86,82.9,1370.0,74.4273,74.4543,74.3825,74.4184,1370.0
2021-06-24 11:30:00,82.89,82.92,82.88,82.92,1000.0,74.4094,74.4363,74.4004,74.4363,1000.0
2021-06-24 11:40:00,82.92,82.92,82.79,82.87,1600.0,74.4363,74.4363,74.3196,74.3914,1600.0
2021-06-24 11:50:00,82.84,82.89,82.72,82.89,1300.0,74.3645,74.4094,74.2568,74.4094,1300.0
2021-06-24 12:00:00,82.88,82.92,82.88,82.92,800.0,74.4004,74.4363,74.4004,74.4363,800.0
2021-06-24 12:10:00,82.91,82.91,82.84,82.9,700.0,74.4273,74.4273,74.3645,74.4184,700.0
2021-06-24 12:20:00,82.87,82.96,82.87,82.91,1100.0,74.3914,74.4722,74.3914,74.4273,1100.0
2021-06-24 12:30:00,82.87,83.01,82.87,83.01,1153.0,74.3914,74.5171,74.3914,74.5171,1153.0
2021-06-24 12:40:00,83.0,83.01,82.98,82.98,1700.0,74.5081,74.5171,74.4902,74.4902,1700.0
2021-06-24 12:50:00,82.94,83.0,82.92,83.0,1100.0,74.4543,74.5081,74.4363,74.5081,1100.0
2021-06-24 13:00:00,83.0,83.17,83.0,83.17,1300.0,74.5081,74.6607,74.5081,74.6607,1300.0
2021-06-24 13:10:00,83.12,83.27,83.1,83.26,1781.0,74.6158,74.7505,74.5979,74.7415,1781.0
2021-06-24 13:20:00,83.25,83.25,83.17,83.21,1300.0,74.7325,74.7325,74.6607,74.6966,1300.0
2021-06-24 13:30:00,83.27,83.27,83.24,83.25,400.0,74.7505,74.7505,74.7236,74.7325,400.0
2021-06-24 13:40:00,83.23,83.27,83.22,83.25,1389.0,74.7146,74.7505,74.7056,74.7325,1389.0
2021-06-24 13:50:00,83.28,83.36,83.26,83.34,904.0,74.7595,74.8313,74.7415,74.8133,904.0
2021-06-24 14:00:00,83.43,83.55,83.43,83.55,800.0,74.8941,75.0019,74.8941,75.0019,800.0
2021-06-24 14:10:00,83.58,83.68,83.58,83.67,500.0,75.0288,75.1186,75.0288,75.1096,500.0
2021-06-24 14:20:00,83.72,83.78,83.67,83.78,1265.0,75.1545,75.2083,75.1096,75.2083,1265.0
2021-06-24 14:30:00,83.8,83.8,83.65,83.75,1600.0,75.2263,75.2263,75.0916,75.1814,1600.0
2021-06-24 14:40:00,83.74,83.74,83.5,83.55,1700.0,75.1724,75.1724,74.957,75.0019,1700.0
2021-06-24 14:50:00,83.59,83.59,83.45,83.53,1200.0,75.0378,75.0378,74.9121,74.9839,1200.0
2021-06-24 15:00:00,83.48,83.52,83.47,83.49,1900.0,74.939,74.9749,74.93,74.948,1900.0
2021-06-24 15:10:00,83.48,83.48,83.38,83.38,700.0,74.939,74.939,74.8492,74.8492,700.0
2021-06-24 15:20:00,83.45,83.45,83.35,83.35,2200.0,74.9121,74.9121,74.8223,74.8223,2200.0
2021-06-24 15:30:00,83.38,83.42,83.33,83.34,3481.0,74.8492,74.8852,74.8044,74.8133,3481.0
2021-06-24 15:40:00,83.36,83.44,83.32,83.41,3851.0,74.8313,74.9031,74.7954,74.8762,3851.0
2021-06-24 15:50:00,83.44,83.62,83.4,83.54,16177.0,74.9031,75.0647,74.8672,74.9929,16177.0
2021-06-25 09:30:00,83.49,83.76,83.37,83.66,1300.0,74.948,75.1904,74.8403,75.1006,1300.0
2021-06-25 09:40:00,83.66,83.67,83.51,83.54,1804.0,75.1006,75.1096,74.9659,74.9929,1804.0
2021-06-25 09:50:00,83.57,83.74,83.57,83.65,2457.0,75.0198,75.1724,75.0198,75.0916,2457.0
2021-06-25 10:00:00,83.69,83.77,83.6,83.77,2406.0,75.1275,75.1993,75.0467,75.1993,2406.0
2021-06-25 10:10:00,83.72,83.77,83.69,83.75,2700.0,75.1545,75.1993,75.1275,75.1814,2700.0
2021-06-25 10:20:00,83.77,83.91,83.76,83.77,1900.0,75.1993,75.325,75.1904,75.1993,1900.0
2021-06-25 10:30:00,83.82,83.85,83.66,83.66,1100.0,75.2442,75.2712,75.1006,75.1006,1100.0
2021-06-25 10:40:00,83.62,83.66,83.54,83.6,1600.0,75.0647,75.1006,74.9929,75.0467,1600.0
2021-06-25 10:50:00,83.56,83.65,83.5,83.56,2907.0,75.0108,75.0916,74.957,75.0108,2907.0
2021-06-25 11:00:00,83.58,83.72,83.58,83.71,1923.0,75.0288,75.1545,75.0288,75.1455,1923.0
2021-06-25 11:10:00,83.67,83.73,83.66,83.68,3100.0,75.1096,75.1634,75.1006,75.1186,3100.0
2021-06-25 11:20:00,83.66,83.72,83.6,83.68,2648.0,75.1006,75.1545,75.0467,75.1186,2648.0
2021-06-25 11:30:00,83.69,83.8,83.69,83.76,4271.0,75.1275,75.2263,75.1275,75.1904,4271.0
2021-06-25 11:40:00,83.76,83.77,83.73,83.77,2094.0,75.1904,75.1993,75.1634,75.1993,2094.0
2021-06-25 11:50:00,83.75,83.81,83.75,83.81,3637.0,75.1814,75.2353,75.1814,75.2353,3637.0
2021-06-25 12:00:00,83.8,83.81,83.74,83.77,1900.0,75.2263,75.2353,75.1724,75.1993,1900.0
2021-06-25 12:10:00,83.79,83.82,83.77,83.82,1700.0,75.2173,75.2442,75.1993,75.2442,1700.0
2021-06-25 12:20:00,83.84,83.9,83.83,83.83,2380.0,75.2622,75.316,75.2532,75.2532,2380.0
2021-06-25 12:30:00,83.78,83.8,83.75,83.78,2600.0,75.2083,75.2263,75.1814,75.2083,2600.0
2021-06-25 12:40:00,83.8,83.8,83.77,83.77,909.0,75.2263,75.2263,75.1993,75.1993,909.0
2021-06-25 12:50:00,83.76,83.86,83.76,83.86,1310.0,75.1904,75.2801,75.1904,75.2801,1310.0
2021-06-25 13:00:00,83.89,83.92,83.85,83.88,1418.0,75.3071,75.334,75.2712,75.2981,1418.0
2021-06-25 13:10:00,83.89,83.89,83.78,83.78,796.0,75.3071,75.3071,75.2083,75.2083,796.0
2021-06-25 13:20:00,83.77,83.79,83.77,83.79,1100.0,75.1993,75.2173,75.1993,75.2173,1100.0
2021-06-25 13:30:00,83.81,83.83,83.72,83.83,1758.0,75.2353,75.2532,75.1545,75.2532,1758.0
2021-06-25 13:40:00,83.8,83.8,83.72,83.72,1100.0,75.2263,75.2263,75.1545,75.1545,1100.0
2021-06-25 13:50:00,83.73,83.8,83.73,83.76,1000.0,75.1634,75.2263,75.1634,75.1904,1000.0
2021-06-25 14:00:00,83.75,83.81,83.75,83.81,2401.0,75.1814,75.2353,75.1814,75.2353,2401.0
2021-06-25 14:10:00,83.77,83.77,83.65,83.65,1000.0,75.1993,75.1993,75.0916,75.0916,1000.0
2021-06-25 14:20:00,83.66,83.69,83.59,83.59,1400.0,75.1006,75.1275,75.0378,75.0378,1400.0
2021-06-25 14:30:00,83.57,83.62,83.54,83.54,1400.0,75.0198,75.0647,74.9929,74.9929,1400.0
2021-06-25 14:40:00,83.54,83.57,83.52,83.57,1900.0,74.9929,75.0198,74.9749,75.0198,1900.0
2021-06-25 14:50:00,83.54,83.63,83.53,83.59,3300.0,74.9929,75.0737,74.9839,75.0378,3300.0
2021-06-25 15:00:00,83.59,83.72,83.59,83.71,2755.0,75.0378,75.1545,75.0378,75.1455,2755.0
2021-06-25 15:10:00,83.71,83.81,83.71,83.78,2900.0,75.1455,75.2353,75.1455,75.2083,2900.0
2021-06-25 15:20:00,83.74,83.78,83.69,83.76,3600.0,75.1724,75.2083,75.1275,75.1904,3600.0
2021-06-25 15:30:00,83.76,83.82,83.69,83.81,6327.0,75.1904,75.2442,75.1275,75.2353,6327.0
2021-06-25 15:40:00,83.82,83.84,83.67,83.81,7142.0,75.2442,75.2622,75.1096,75.2353,7142.0
2021-06-25 15:50:00,83.8,84.0,83.62,84.0,16787.0,75.2263,75.4058,75.0647,75.4058,16787.0
2021-06-28 09:30:00,83.85,83.85,82.87,83.01,4245.0,75.2712,75.2712,74.3914,74.5171,4245.0
2021-06-28 09:40:00,82.98,82.98,82.74,82.81,1600.0,74.4902,74.4902,74.2747,74.3376,1600.0
2021-06-28 09:50:00,82.75,82.91,82.68,82.77,1800.0,74.2837,74.4273,74.2209,74.3017,1800.0
2021-06-28 10:00:00,82.82,82.82,82.49,82.49,1100.0,74.3465,74.3465,74.0503,74.0503,1100.0
2021-06-28 10:10:00,82.45,82.52,82.44,82.44,1700.0,74.0144,74.0772,74.0054,74.0054,1700.0
2021-06-28 10:20:00,82.44,82.56,82.39,82.56,1300.0,74.0054,74.1131,73.9605,74.1131,1300.0
2021-06-28 10:30:00,82.58,82.61,82.57,82.61,516.0,74.1311,74.158,74.1221,74.158,516.0
2021-06-28 10:40:00,82.58,82.62,82.51,82.62,800.0,74.1311,74.167,74.0683,74.167,800.0
2021-06-28 10:50:00,82.74,82.75,82.74,82.74,1003.0,74.2747,74.2837,74.2747,74.2747,1003.0
2021-06-28 11:00:00,82.75,82.93,82.73,82.87,2485.0,74.2837,74.4453,74.2658,74.3914,2485.0
2021-06-28 11:10:00,82.84,83.05,82.82,83.05,1578.0,74.3645,74.553,74.3465,74.553,1578.0
2021-06-28 11:20:00,83.06,83.16,83.01,83.07,2476.0,74.562,74.6518,74.5171,74.571,2476.0
2021-06-28 11:30:00,83.01,83.15,82.97,83.15,2051.0,74.5171,74.6428,74.4812,74.6428,2051.0
2021-06-28 11:40:00,83.13,83.31,83.09,83.31,1692.0,74.6248,74.7864,74.5889,74.7864,1692.0
2021-06-28 11:50:00,83.31,83.31,83.2,83.28,2000.0,74.7864,74.7864,74.6877,74.7595,2000.0
2021-06-28 12:00:00,83.32,83.33,83.24,83.28,1744.0,74.7954,74.8044,74.7236,74.7595,1744.0
2021-06-28 12:10:00,83.26,83.26,83.07,83.08,1948.0,74.7415,74.7415,74.571,74.5799,1948.0
2021-06-28 12:20:00,83.07,83.07,82.86,82.86,1690.0,74.571,74.571,74.3825,74.3825,1690.0
2021-06-28 12:30:00,82.86,82.86,82.75,82.75,795.0,74.3825,74.3825,74.2837,74.2837,795.0
2021-06-28 12:40:00,82.73,82.73,82.7,82.72,700.0,74.2658,74.2658,74.2388,74.2568,700.0
2021-06-28 12:50:00,82.72,82.8,82.72,82.78,1037.0,74.2568,74.3286,74.2568,74.3106,1037.0
2021-06-28 13:00:00,82.8,82.85,82.79,82.83,1600.0,74.3286,74.3735,74.3196,74.3555,1600.0
2021-06-28 13:10:00,82.82,82.82,82.7,82.72,1200.0,74.3465,74.3465,74.2388,74.2568,1200.0
2021-06-28 13:20:00,82.74,82.86,82.74,82.79,1700.0,74.2747,74.3825,74.2747,74.3196,1700.0
2021-06-28 13:30:00,82.83,82.89,82.83,82.89,1000.0,74.3555,74.4094,74.3555,74.4094,1000.0
2021-06-28 13:40:00,82.98,82.98,82.96,82.96,700.0,74.4902,74.4902,74.4722,74.4722,700.0
2021-06-28 13:50:00,83.02,83.03,83.0,83.01,1609.0,74.5261,74.5351,74.5081,74.5171,1609.0
2021-06-28 14:00:00,83.01,83.09,82.97,83.09,977.0,74.5171,74.5889,74.4812,74.5889,977.0
2021-06-28 14:10:00,83.06,83.06,82.92,82.93,1900.0,74.562,74.562,74.4363,74.4453,1900.0
2021-06-28 14:20:00,82.88,82.97,82.83,82.9,1100.0,74.4004,74.4812,74.3555,74.4184,1100.0
2021-06-28 14:30:00,82.89,82.93,82.78,82.83,2114.0,74.4094,74.4453,74.3106,74.3555,2114.0
2021-06-28 14:40:00,82.85,82.89,82.78,82.81,2475.0,74.3735,74.4094,74.3106,74.3376,2475.0
2021-06-28 14:50:00,82.83,82.83,82.6,82.6,2900.0,74.3555,74.3555,74.1491,74.1491,2900.0
2021-06-28 15:00:00,82.62,82.69,82.62,82.65,1883.0,74.167,74.2298,74.167,74.1939,1883.0
2021-06-28 15:10:00,82.65,82.77,82.65,82.71,2310.0,74.1939,74.3017,74.1939,74.2478,2310.0
2021-06-28 15:20:00,82.71,82.72,82.63,82.72,3170.0,74.2478,74.2568,74.176,74.2568,3170.0
2021-06-28 15:30:00,82.73,82.79,82.59,82.59,3021.0,74.2658,74.3196,74.1401,74.1401,3021.0
2021-06-28 15:40:00,82.59,82.76,82.57,82.76,2973.0,74.1401,74.2927,74.1221,74.2927,2973.0
2021-06-28 15:50:00,82.79,82.97,82.79,82.94,8353.0,74.3196,74.4812,74.3196,74.4543,8353.0
2021-06-29 09:30:00,82.78,82.92,82.78,82.91,900.0,74.3106,74.4363,74.3106,74.4273,900.0
2021-06-29 09:40:00,82.87,83.01,82.81,83.01,763.0,74.3914,74.5171,74.3376,74.5171,763.0
2021-06-29 09:50:00,82.97,83.15,82.97,83.14,900.0,74.4812,74.6428,74.4812,74.6338,900.0
2021-06-29 10:00:00,83.11,83.31,83.08,83.11,1400.0,74.6069,74.7864,74.5799,74.6069,1400.0
2021-06-29 10:10:00,83.15,83.3,83.14,83.3,1003.0,74.6428,74.7774,74.6338,74.7774,1003.0
2021-06-29 10:20:00,83.34,83.37,83.29,83.29,1200.0,74.8133,74.8403,74.7685,74.7685,1200.0
2021-06-29 10:30:00,83.33,83.41,83.17,83.2,1100.0,74.8044,74.8762,74.6607,74.6877,1100.0
2021-06-29 10:40:00,83.19,83.24,83.1,83.1,600.0,74.6787,74.7236,74.5979,74.5979,600.0
2021-06-29 10:50:00,83.22,83.26,83.18,83.18,300.0,74.7056,74.7415,74.6697,74.6697,300.0
2021-06-29 11:00:00,83.1,83.13,83.07,83.1,1000.0,74.5979,74.6248,74.571,74.5979,1000.0
2021-06-29 11:10:00,83.1,83.18,83.09,83.16,1688.0,74.5979,74.6697,74.5889,74.6518,1688.0
2021-06-29 11:20:00,83.22,83.37,83.22,83.36,1200.0,74.7056,74.8403,74.7056,74.8313,1200.0
2021-06-29 11:30:00,83.38,83.46,83.38,83.45,1500.0,74.8492,74.9211,74.8492,74.9121,1500.0
2021-06-29 11:40:00,83.44,83.55,83.44,83.51,1041.0,74.9031,75.0019,74.9031,74.9659,1041.0
2021-06-29 11:50:00,83.5,83.57,83.49,83.5,1353.0,74.957,75.0198,74.948,74.957,1353.0
2021-06-29 12:00:00,83.51,83.53,83.5,83.53,1200.0,74.9659,74.9839,74.957,74.9839,1200.0
2021-06-29 12:10:00,83.53,83.57,83.48,83.57,900.0,74.9839,75.0198,74.939,75.0198,900.0
2021-06-29 12:20:00,83.51,83.56,83.46,83.5,1200.0,74.9659,75.0108,74.9211,74.957,1200.0
2021-06-29 12:30:00,83.49,83.62,83.49,83.59,1703.0,74.948,75.0647,74.948,75.0378,1703.0
2021-06-29 12:40:00,83.59,83.68,83.56,83.6,2741.0,75.0378,75.1186,75.0108,75.0467,2741.0
2021-06-29 12:50:00,83.59,83.62,83.49,83.49,1632.0,75.0378,75.0647,74.948,74.948,1632.0
2021-06-29 13:00:00,83.48,83.51,83.43,83.5,1300.0,74.939,74.9659,74.8941,74.957,1300.0
2021-06-29 13:10:00,83.53,83.53,83.45,83.51,2064.0,74.9839,74.9839,74.9121,74.9659,2064.0
2021-06-29 13:20:00,83.49,83.49,83.42,83.44,1200.0,74.948,74.948,74.8852,74.9031,1200.0
2021-06-29 13:30:00,83.46,83.54,83.45,83.45,1318.0,74.9211,74.9929,74.9121,74.9121,1318.0
2021-06-29 13:40:00,83.44,83.5,83.44,83.46,1200.0,74.9031,74.957,74.9031,74.9211,1200.0
2021-06-29 13:50:00,83.38,83.43,83.37,83.4,2160.0,74.8492,74.8941,74.8403,74.8672,2160.0
2021-06-29 14:00:00,83.4,83.53,83.35,83.53,1204.0,74.8672,74.9839,74.8223,74.9839,1204.0
2021-06-29 14:10:00,83.55,83.56,83.49,83.56,2051.0,75.0019,75.0108,74.948,75.0108,2051.0
2021-06-29 14:20:00,83.53,83.54,83.48,83.49,1400.0,74.9839,74.9929,74.939,74.948,1400.0
2021-06-29 14:30:00,83.5,83.68,83.5,83.57,1400.0,74.957,75.1186,74.957,75.0198,1400.0
2021-06-29 14:40:00,83.52,83.63,83.52,83.63,2555.0,74.9749,75.0737,74.9749,75.0737,2555.0
2021-06-29 14:50:00,83.63,83.67,83.62,83.67,800.0,75.0737,75.1096,75.0647,75.1096,800.0
2021-06-29 15:00:00,83.67,83.74,83.65,83.7,2799.0,75.1096,75.1724,75.0916,75.1365,2799.0
2021-06-29 15:10:00,83.74,83.82,83.71,83.82,1900.0,75.1724,75.2442,75.1455,75.2442,1900.0
2021-06-29 15:20:00,83.78,83.8,83.53,83.6,3242.0,75.2083,75.2263,74.9839,75.0467,3242.0
2021-06-29 15:30:00,83.51,83.52,83.39,83.44,3800.0,74.9659,74.9749,74.8582,74.9031,3800.0
2021-06-29 15:40:00,83.44,83.44,83.32,83.32,7200.0,74.9031,74.9031,74.7954,74.7954,7200.0
2021-06-29 15:50:00,83.36,83.51,83.35,83.41,9249.0,74.8313,74.9659,74.8223,74.8762,9249.0
2021-06-30 09:30:00,83.45,84.04,83.29,83.94,2100.0,74.9121,75.4417,74.7685,75.352,2100.0
2021-06-30 09:40:00,84.15,84.2,83.8,83.8,1700.0,75.5405,75.5854,75.2263,75.2263,1700.0
2021-06-30 09:50:00,83.71,83.71,83.42,83.42,1614.0,75.1455,75.1455,74.8852,74.8852,1614.0
2021-06-30 10:00:00,83.53,83.55,83.2,83.2,2076.0,74.9839,75.0019,74.6877,74.6877,2076.0
2021-06-30 10:10:00,83.2,83.32,83.12,83.13,1742.0,74.6877,74.7954,74.6158,74.6248,1742.0
2021-06-30 10:20:00,83.18,83.18,82.94,82.94,2400.0,74.6697,74.6697,74.4543,74.4543,2400.0
2021-06-30 10:30:00,82.96,83.08,82.95,83.01,1900.0,74.4722,74.5799,74.4632,74.5171,1900.0
2021-06-30 10:40:00,83.0,83.0,82.91,82.94,900.0,74.5081,74.5081,74.4273,74.4543,900.0
2021-06-30 10:50:00,82.96,83.17,82.95,83.15,1740.0,74.4722,74.6607,74.4632,74.6428,1740.0
2021-06-30 11:00:00,83.16,83.34,83.16,83.27,1095.0,74.6518,74.8133,74.6518,74.7505,1095.0
2021-06-30 11:10:00,83.22,83.22,83.13,83.18,1555.0,74.7056,74.7056,74.6248,74.6697,1555.0
2021-06-30 11:20:00,83.2,83.2,83.03,83.13,600.0,74.6877,74.6877,74.5351,74.6248,600.0
2021-06-30 11:30:00,83.11,83.13,82.94,82.94,500.0,74.6069,74.6248,74.4543,74.4543,500.0
2021-06-30 11:40:00,82.92,82.97,82.92,82.97,300.0,74.4363,74.4812,74.4363,74.4812,300.0
2021-06-30 11:50:00,82.94,82.96,82.91,82.94,645.0,74.4543,74.4722,74.4273,74.4543,645.0
2021-06-30 12:00:00,82.95,83.03,82.89,83.03,400.0,74.4632,74.5351,74.4094,74.5351,400.0
2021-06-30 12:10:00,83.09,83.16,83.09,83.16,600.0,74.5889,74.6518,74.5889,74.6518,600.0
2021-06-30 12:20:00,83.13,83.13,83.05,83.05,1000.0,74.6248,74.6248,74.553,74.553,1000.0
2021-06-30 12:30:00,83.04,83.07,82.99,83.03,900.0,74.544,74.571,74.4991,74.5351,900.0
2021-06-30 12:40:00,83.0,83.04,82.97,83.04,1100.0,74.5081,74.544,74.4812,74.544,1100.0
2021-06-30 12:50:00,83.06,83.06,82.95,82.98,1949.0,74.562,74.562,74.4632,74.4902,1949.0
2021-06-30 13:00:00,82.94,82.95,82.88,82.89,1000.0,74.4543,74.4632,74.4004,74.4094,1000.0
2021-06-30 13:10:00,82.91,82.94,82.88,82.89,1513.0,74.4273,74.4543,74.4004,74.4094,1513.0
2021-06-30 13:20:00,82.87,82.91,82.83,82.83,1500.0,74.3914,74.4273,74.3555,74.3555,1500.0
2021-06-30 13:30:00,82.8,82.8,82.73,82.77,500.0,74.3286,74.3286,74.2658,74.3017,500.0
2021-06-30 13:40:00,82.8,82.81,82.8,82.8,400.0,74.3286,74.3376,74.3286,74.3286,400.0
2021-06-30 13:50:00,82.76,82.85,82.76,82.85,400.0,74.2927,74.3735,74.2927,74.3735,400.0
2021-06-30 14:00:00,82.86,83.01,82.86,82.94,1234.0,74.3825,74.5171,74.3825,74.4543,1234.0
2021-06-30 14:10:00,82.92,83.11,82.92,83.11,900.0,74.4363,74.6069,74.4363,74.6069,900.0
2021-06-30 14:20:00,83.11,83.11,82.97,82.97,840.0,74.6069,74.6069,74.4812,74.4812,840.0
2021-06-30 14:30:00,82.95,83.24,82.95,83.24,2408.0,74.4632,74.7236,74.4632,74.7236,2408.0
2021-06-30 14:40:00,83.27,83.36,83.27,83.35,1940.0,74.7505,74.8313,74.7505,74.8223,1940.0
2021-06-30 14:50:00,83.36,83.48,83.33,83.48,1379.0,74.8313,74.939,74.8044,74.939,1379.0
2021-06-30 15:00:00,83.47,83.47,83.15,83.19,1800.0,74.93,74.93,74.6428,74.6787,1800.0
2021-06-30 15:10:00,83.19,83.19,83.05,83.14,1200.0,74.6787,74.6787,74.553,74.6338,1200.0
2021-06-30 15:20:00,83.14,83.15,83.03,83.03,2518.0,74.6338,74.6428,74.5351,74.5351,2518.0
2021-06-30 15:30:00,82.99,83.16,82.99,83.11,3864.0,74.4991,74.6518,74.4991,74.6069,3864.0
2021-06-30 15:40:00,83.11,83.11,82.97,83.04,3286.0,74.6069,74.6069,74.4812,74.544,3286.0
2021-06-30 15:50:00,83.02,83.22,82.85,83.11,12448.0,74.5261,74.7056,74.3735,74.6069,12448.0
2021-07-01 09:30:00,83.07,83.14,82.89,82.95,700.0,74.571,74.6338,74.4094,74.4632,700.0
2021-07-01 09:40:00,82.86,83.2,82.86,83.2,1995.0,74.3825,74.6877,74.3825,74.6877,1995.0
2021-07-01 09:50:00,83.24,83.5,83.13,83.13,3500.0,74.7236,74.957,74.6248,74.6248,3500.0
2021-07-01 10:00:00,83.09,83.24,83.09,83.15,900.0,74.5889,74.7236,74.5889,74.6428,900.0
2021-07-01 10:10:00,83.13,83.17,82.95,83.16,4300.0,74.6248,74.6607,74.4632,74.6518,4300.0
2021-07-01 10:20:00,83.14,83.16,82.83,82.85,2500.0,74.6338,74.6518,74.3555,74.3735,2500.0
2021-07-01 10:30:00,83.03,83.12,82.97,83.12,1600.0,74.5351,74.6158,74.4812,74.6158,1600.0
2021-07-01 10:40:00,83.07,83.19,83.07,83.1,1240.0,74.571,74.6787,74.571,74.5979,1240.0
2021-07-01 10:50:00,83.15,83.2,83.05,83.1,1718.0,74.6428,74.6877,74.553,74.5979,1718.0
2021-07-01 11:00:00,83.09,83.48,83.09,83.48,1300.0,74.5889,74.939,74.5889,74.939,1300.0
2021-07-01 11:10:00,83.61,83.61,83.28,83.33,1600.0,75.0557,75.0557,74.7595,74.8044,1600.0
2021-07-01 11:20:00,83.43,83.51,83.34,83.41,2000.0,74.8941,74.9659,74.8133,74.8762,2000.0
2021-07-01 11:30:00,83.39,83.64,83.39,83.64,700.0,74.8582,75.0826,74.8582,75.0826,700.0
2021-07-01 11:40:00,83.65,83.69,83.61,83.64,1300.0,75.0916,75.1275,75.0557,75.0826,1300.0
2021-07-01 11:50:00,83.7,83.75,83.64,83.64,1400.0,75.1365,75.1814,75.0826,75.0826,1400.0
2021-07-01 12:00:00,83.71,83.74,83.68,83.68,4122.0,75.1455,75.1724,75.1186,75.1186,4122.0
2021-07-01 12:10:00,83.77,83.88,83.64,83.88,2399.0,75.1993,75.2981,75.0826,75.2981,2399.0
2021-07-01 12:20:00,83.98,84.09,83.9,84.09,4665.0,75.3879,75.4866,75.316,75.4866,4665.0
2021-07-01 12:30:00,84.13,84.29,84.13,84.15,3119.0,75.5225,75.6661,75.5225,75.5405,3119.0
2021-07-01 12:40:00,84.19,84.19,84.12,84.13,1800.0,75.5764,75.5764,75.5135,75.5225,1800.0
2021-07-01 12:50:00,84.13,84.39,84.13,84.39,1471.0,75.5225,75.7559,75.5225,75.7559,1471.0
2021-07-01 13:00:00,84.38,84.52,84.38,84.49,1400.0,75.7469,75.8726,75.7469,75.8457,1400.0
2021-07-01 13:10:00,84.49,84.56,84.46,84.56,1509.0,75.8457,75.9085,75.8188,75.9085,1509.0
2021-07-01 13:20:00,84.55,84.55,84.49,84.55,2275.0,75.8995,75.8995,75.8457,75.8995,2275.0
2021-07-01 13:30:00,84.5,84.5,84.41,84.42,1000.0,75.8547,75.8547,75.7739,75.7828,1000.0
2021-07-01 13:40:00,84.43,84.5,84.41,84.41,1350.0,75.7918,75.8547,75.7739,75.7739,1350.0
2021-07-01 13:50:00,84.44,84.53,84.44,84.49,2319.0,75.8008,75.8816,75.8008,75.8457,2319.0
2021-07-01 14:00:00,84.47,84.49,84.4,84.49,1522.0,75.8277,75.8457,75.7649,75.8457,1522.0
2021-07-01 14:10:00,84.37,84.37,84.25,84.25,2229.0,75.738,75.738,75.6302,75.6302,2229.0
2021-07-01 14:20:00,84.19,84.21,84.15,84.21,2000.0,75.5764,75.5943,75.5405,75.5943,2000.0
2021-07-01 14:30:00,84.26,84.41,84.25,84.27,3306.0,75.6392,75.7739,75.6302,75.6482,3306.0
2021-07-01 14:40:00,84.23,84.38,84.2,84.27,2499.0,75.6123,75.7469,75.5854,75.6482,2499.0
2021-07-01 14:50:00,84.25,84.34,84.23,84.27,8956.0,75.6302,75.711,75.6123,75.6482,8956.0
2021-07-01 15:00:00,84.27,84.42,84.27,84.4,5116.0,75.6482,75.7828,75.6482,75.7649,5116.0
2021-07-01 15:10:00,84.44,84.44,84.37,84.41,3100.0,75.8008,75.8008,75.738,75.7739,3100.0
2021-07-01 15:20:00,84.43,84.43,84.34,84.38,4402.0,75.7918,75.7918,75.711,75.7469,4402.0
2021-07-01 15:30:00,84.37,84.37,84.09,84.09,6444.0,75.738,75.738,75.4866,75.4866,6444.0
2021-07-01 15:40:00,84.09,84.15,84.04,84.06,4771.0,75.4866,75.5405,75.4417,75.4597,4771.0
2021-07-01 15:50:00,84.06,84.06,83.64,83.73,21103.0,75.4597,75.4597,75.0826,75.1634,21103.0
2021-07-02 09:30:00,84.44,84.63,84.44,84.61,1702.0,75.8008,75.9714,75.8008,75.9534,1702.0
2021-07-02 09:40:00,84.62,84.62,84.35,84.41,1284.0,75.9624,75.9624,75.72,75.7739,1284.0
2021-07-02 09:50:00,84.51,84.57,84.46,84.5,1461.0,75.8636,75.9175,75.8188,75.8547,1461.0
2021-07-02 10:00:00,84.42,84.47,84.37,84.38,2080.0,75.7828,75.8277,75.738,75.7469,2080.0
2021-07-02 10:10:00,84.35,84.5,84.34,84.45,2353.0,75.72,75.8547,75.711,75.8098,2353.0
2021-07-02 10:20:00,84.44,84.44,84.31,84.41,1582.0,75.8008,75.8008,75.6841,75.7739,1582.0
2021-07-02 10:30:00,84.2,84.31,84.02,84.06,2622.0,75.5854,75.6841,75.4238,75.4597,2622.0
2021-07-02 10:40:00,84.04,84.12,83.86,83.86,6129.0,75.4417,75.5135,75.2801,75.2801,6129.0
2021-07-02 10:50:00,83.87,83.94,83.83,83.85,1595.0,75.2891,75.352,75.2532,75.2712,1595.0
2021-07-02 11:00:00,83.79,83.97,83.74,83.96,3933.0,75.2173,75.3789,75.1724,75.3699,3933.0
2021-07-02 11:10:00,83.94,84.2,83.94,84.18,2744.0,75.352,75.5854,75.352,75.5674,2744.0
2021-07-02 11:20:00,84.18,84.28,84.14,84.24,2343.0,75.5674,75.6572,75.5315,75.6213,2343.0
2021-07-02 11:30:00,84.27,84.28,84.16,84.2,3032.0,75.6482,75.6572,75.5494,75.5854,3032.0
2021-07-02 11:40:00,84.22,84.37,84.22,84.37,2430.0,75.6033,75.738,75.6033,75.738,2430.0
2021-07-02 11:50:00,84.27,84.31,84.21,84.22,4183.0,75.6482,75.6841,75.5943,75.6033,4183.0
2021-07-02 12:00:00,84.18,84.25,84.17,84.25,1643.0,75.5674,75.6302,75.5584,75.6302,1643.0
2021-07-02 12:10:00,84.27,84.33,84.21,84.26,1400.0,75.6482,75.7021,75.5943,75.6392,1400.0
2021-07-02 12:20:00,84.25,84.48,84.24,84.48,2733.0,75.6302,75.8367,75.6213,75.8367,2733.0
2021-07-02 12:30:00,84.46,84.57,84.35,84.57,2963.0,75.8188,75.9175,75.72,75.9175,2963.0
2021-07-02 12:40:00,84.6,84.72,84.6,84.66,3297.0,75.9444,76.0522,75.9444,75.9983,3297.0
2021-07-02 12:50:00,84.73,84.75,84.6,84.6,2053.0,76.0611,76.0791,75.9444,75.9444,2053.0
2021-07-02 13:00:00,84.57,84.75,84.57,84.65,3284.0,75.9175,76.0791,75.9175,75.9893,3284.0
2021-07-02 13:10:00,84.65,84.69,84.62,84.64,2501.0,75.9893,76.0252,75.9624,75.9803,2501.0
2021-07-02 13:20:00,84.68,84.76,84.67,84.76,2614.0,76.0162,76.0881,76.0073,76.0881,2614.0
2021-07-02 13:30:00,84.78,84.8,84.69,84.79,2108.0,76.106,76.124,76.0252,76.115,2108.0
2021-07-02 13:40:00,84.78,84.87,84.78,84.87,1448.0,76.106,76.1868,76.106,76.1868,1448.0
2021-07-02 13:50:00,84.86,84.87,84.8,84.86,2443.0,76.1778,76.1868,76.124,76.1778,2443.0
2021-07-02 14:00:00,84.85,84.87,84.79,84.82,3437.0,76.1688,76.1868,76.115,76.1419,3437.0
2021-07-02 14:10:00,84.8,84.89,84.8,84.84,1743.0,76.124,76.2048,76.124,76.1599,1743.0
2021-07-02 14:20:00,84.85,84.94,84.85,84.92,1556.0,76.1688,76.2496,76.1688,76.2317,1556.0
2021-07-02 14:30:00,84.91,84.93,84.88,84.89,4609.0,76.2227,76.2407,76.1958,76.2048,4609.0
2021-07-02 14:40:00,84.89,84.92,84.82,84.83,2503.0,76.2048,76.2317,76.1419,76.1509,2503.0
2021-07-02 14:50:00,84.85,84.93,84.85,84.89,2341.0,76.1688,76.2407,76.1688,76.2048,2341.0
2021-07-02 15:00:00,84.88,84.88,84.74,84.74,3349.0,76.1958,76.1958,76.0701,76.0701,3349.0
2021-07-02 15:10:00,84.73,84.77,84.56,84.57,4834.0,76.0611,76.097,75.9085,75.9175,4834.0
2021-07-02 15:20:00,84.58,84.69,84.56,84.67,5206.0,75.9265,76.0252,75.9085,76.0073,5206.0
2021-07-02 15:30:00,84.7,84.72,84.52,84.62,3820.0,76.0342,76.0522,75.8726,75.9624,3820.0
2021-07-02 15:40:00,84.63,84.77,84.58,84.75,5501.0,75.9714,76.097,75.9265,76.0791,5501.0
2021-07-02 15:50:00,84.75,84.93,84.73,84.91,13183.0,76.0791,76.2407,76.0611,76.2227,13183.0
2021-07-06 09:30:00,83.95,84.18,83.74,83.74,2197.0,75.3609,75.5674,75.1724,75.1724,2197.0
2021-07-06 09:40:00,83.69,83.69,83.4,83.44,2875.0,75.1275,75.1275,74.8672,74.9031,2875.0
2021-07-06 09:50:00,83.53,83.6,83.49,83.51,1600.0,74.9839,75.0467,74.948,74.9659,1600.0
2021-07-06 10:00:00,83.52,83.72,83.52,83.54,1802.0,74.9749,75.1545,74.9749,74.9929,1802.0
2021-07-06 10:10:00,83.51,83.52,83.25,83.38,1700.0,74.9659,74.9749,74.7325,74.8492,1700.0
2021-07-06 10:20:00,83.49,83.5,83.32,83.5,1932.0,74.948,74.957,74.7954,74.957,1932.0
2021-07-06 10:30:00,83.42,83.53,83.22,83.53,800.0,74.8852,74.9839,74.7056,74.9839,800.0
2021-07-06 10:40:00,83.83,83.85,83.79,83.81,1000.0,75.2532,75.2712,75.2173,75.2353,1000.0
2021-07-06 10:50:00,83.82,83.85,83.75,83.84,2183.0,75.2442,75.2712,75.1814,75.2622,2183.0
2021-07-06 11:00:00,83.84,83.92,83.84,83.92,1200.0,75.2622,75.334,75.2622,75.334,1200.0
2021-07-06 11:10:00,84.04,84.06,83.92,84.06,700.0,75.4417,75.4597,75.334,75.4597,700.0
2021-07-06 11:20:00,84.04,84.04,83.9,83.98,1100.0,75.4417,75.4417,75.316,75.3879,1100.0
2021-07-06 11:30:00,84.1,84.38,84.1,84.35,1300.0,75.4956,75.7469,75.4956,75.72,1300.0
2021-07-06 11:40:00,84.36,84.45,84.32,84.39,1200.0,75.729,75.8098,75.6931,75.7559,1200.0
2021-07-06 11:50:00,84.37,84.43,84.37,84.43,1347.0,75.738,75.7918,75.738,75.7918,1347.0
2021-07-06 12:00:00,84.33,84.46,84.33,84.42,500.0,75.7021,75.8188,75.7021,75.7828,500.0
2021-07-06 12:10:00,84.56,84.62,84.55,84.62,600.0,75.9085,75.9624,75.8995,75.9624,600.0
2021-07-06 12:20:00,84.53,84.54,84.45,84.45,700.0,75.8816,75.8906,75.8098,75.8098,700.0
2021-07-06 12:30:00,84.52,84.59,84.48,84.59,800.0,75.8726,75.9355,75.8367,75.9355,800.0
2021-07-06 12:40:00,84.57,84.57,84.51,84.54,800.0,75.9175,75.9175,75.8636,75.8906,800.0
2021-07-06 12:50:00,84.59,84.59,84.41,84.41,500.0,75.9355,75.9355,75.7739,75.7739,500.0
2021-07-06 13:00:00,84.5,84.61,84.5,84.59,900.0,75.8547,75.9534,75.8547,75.9355,900.0
2021-07-06 13:10:00,84.53,84.71,84.53,84.71,700.0,75.8816,76.0432,75.8816,76.0432,700.0
2021-07-06 13:20:00,84.7,84.72,84.52,84.54,1200.0,76.0342,76.0522,75.8726,75.8906,1200.0
2021-07-06 13:30:00,84.5,84.5,84.2,84.2,1300.0,75.8547,75.8547,75.5854,75.5854,1300.0
2021-07-06 13:40:00,84.16,84.28,84.12,84.27,1000.0,75.5494,75.6572,75.5135,75.6482,1000.0
2021-07-06 13:50:00,84.34,84.43,84.33,84.43,1698.0,75.711,75.7918,75.7021,75.7918,1698.0
2021-07-06 14:00:00,84.47,84.58,84.47,84.58,1164.0,75.8277,75.9265,75.8277,75.9265,1164.0
2021-07-06 14:10:00,84.61,84.65,84.56,84.56,1800.0,75.9534,75.9893,75.9085,75.9085,1800.0
2021-07-06 14:20:00,84.59,84.67,84.59,84.62,1805.0,75.9355,76.0073,75.9355,75.9624,1805.0
2021-07-06 14:30:00,84.72,84.79,84.72,84.78,1700.0,76.0522,76.115,76.0522,76.106,1700.0
2021-07-06 14:40:00,84.79,84.79,84.7,84.7,1041.0,76.115,76.115,76.0342,76.0342,1041.0
2021-07-06 14:50:00,84.66,84.66,84.53,84.53,1766.0,75.9983,75.9983,75.8816,75.8816,1766.0
2021-07-06 15:00:00,84.54,84.68,84.53,84.63,2300.0,75.8906,76.0162,75.8816,75.9714,2300.0
2021-07-06 15:10:00,84.62,84.75,84.62,84.75,1600.0,75.9624,76.0791,75.9624,76.0791,1600.0
2021-07-06 15:20:00,84.7,84.7,84.63,84.67,2545.0,76.0342,76.0342,75.9714,76.0073,2545.0
2021-07-06 15:30:00,84.67,84.81,84.58,84.81,5950.0,76.0073,76.1329,75.9265,76.1329,5950.0
2021-07-06 15:40:00,84.82,85.14,84.78,85.14,9700.0,76.1419,76.4292,76.106,76.4292,9700.0
2021-07-06 15:50:00,85.24,85.29,85.05,85.14,16919.0,76.5189,76.5638,76.3484,76.4292,16919.0
2021-07-07 09:30:00,84.7,84.79,84.56,84.79,700.0,76.0342,76.115,75.9085,76.115,700.0
2021-07-07 09:40:00,84.94,84.94,84.59,84.93,700.0,76.2496,76.2496,75.9355,76.2407,700.0
2021-07-07 09:50:00,84.88,84.91,84.46,84.67,1600.0,76.1958,76.2227,75.8188,76.0073,1600.0
2021-07-07 10:00:00,84.7,84.79,84.59,84.59,2239.0,76.0342,76.115,75.9355,75.9355,2239.0
2021-07-07 10:10:00,84.62,84.62,84.37,84.44,1100.0,75.9624,75.9624,75.738,75.8008,1100.0
2021-07-07 10:20:00,84.3,84.47,84.3,84.44,1190.0,75.6751,75.8277,75.6751,75.8008,1190.0
2021-07-07 10:30:00,84.55,84.63,84.34,84.41,1300.0,75.8995,75.9714,75.711,75.7739,1300.0
2021-07-07 10:40:00,84.37,84.37,84.14,84.23,1300.0,75.738,75.738,75.5315,75.6123,1300.0
2021-07-07 10:50:00,84.3,84.3,84.12,84.27,1699.0,75.6751,75.6751,75.5135,75.6482,1699.0
2021-07-07 11:00:00,84.38,84.43,84.35,84.35,861.0,75.7469,75.7918,75.72,75.72,861.0
2021-07-07 11:10:00,84.31,84.31,84.07,84.13,1100.0,75.6841,75.6841,75.4687,75.5225,1100.0
2021-07-07 11:20:00,84.26,84.45,84.26,84.34,2800.0,75.6392,75.8098,75.6392,75.711,2800.0
2021-07-07 11:30:00,84.35,84.48,84.35,84.46,400.0,75.72,75.8367,75.72,75.8188,400.0
2021-07-07 11:40:00,84.51,84.51,84.38,84.38,600.0,75.8636,75.8636,75.7469,75.7469,600.0
2021-07-07 11:50:00,84.37,84.37,84.07,84.07,800.0,75.738,75.738,75.4687,75.4687,800.0
2021-07-07 12:00:00,84.19,84.19,84.11,84.13,500.0,75.5764,75.5764,75.5046,75.5225,500.0
2021-07-07 12:10:00,84.3,84.36,84.24,84.36,1000.0,75.6751,75.729,75.6213,75.729,1000.0
2021-07-07 12:20:00,84.42,84.44,84.39,84.39,600.0,75.7828,75.8008,75.7559,75.7559,600.0
2021-07-07 12:30:00,84.42,84.42,84.37,84.37,400.0,75.7828,75.7828,75.738,75.738,400.0
2021-07-07 12:40:00,84.28,84.28,84.16,84.19,900.0,75.6572,75.6572,75.5494,75.5764,900.0
2021-07-07 12:50:00,84.23,84.23,84.14,84.18,800.0,75.6123,75.6123,75.5315,75.5674,800.0
2021-07-07 13:00:00,84.24,84.41,84.16,84.41,2000.0,75.6213,75.7739,75.5494,75.7739,2000.0
2021-07-07 13:10:00,84.39,84.39,84.19,84.19,700.0,75.7559,75.7559,75.5764,75.5764,700.0
2021-07-07 13:20:00,84.18,84.25,84.18,84.25,300.0,75.5674,75.6302,75.5674,75.6302,300.0
2021-07-07 13:30:00,84.28,84.31,84.26,84.3,700.0,75.6572,75.6841,75.6392,75.6751,700.0
2021-07-07 13:40:00,84.36,84.48,84.32,84.48,900.0,75.729,75.8367,75.6931,75.8367,900.0
2021-07-07 13:50:00,84.53,84.53,84.45,84.45,300.0,75.8816,75.8816,75.8098,75.8098,300.0
2021-07-07 14:00:00,84.35,84.65,84.35,84.5,2270.0,75.72,75.9893,75.72,75.8547,2270.0
2021-07-07 14:10:00,84.47,84.65,84.47,84.65,1600.0,75.8277,75.9893,75.8277,75.9893,1600.0
2021-07-07 14:20:00,84.62,84.62,84.52,84.6,700.0,75.9624,75.9624,75.8726,75.9444,700.0
2021-07-07 14:30:00,84.55,84.63,84.55,84.62,1000.0,75.8995,75.9714,75.8995,75.9624,1000.0
2021-07-07 14:40:00,84.6,84.74,84.56,84.74,2177.0,75.9444,76.0701,75.9085,76.0701,2177.0
2021-07-07 14:50:00,84.75,84.9,84.74,84.9,1200.0,76.0791,76.2137,76.0701,76.2137,1200.0
2021-07-07 15:00:00,84.91,84.98,84.88,84.98,900.0,76.2227,76.2855,76.1958,76.2855,900.0
2021-07-07 15:10:00,84.98,84.98,84.89,84.94,1600.0,76.2855,76.2855,76.2048,76.2496,1600.0
2021-07-07 15:20:00,84.98,85.16,84.98,85.1,1200.0,76.2855,76.4471,76.2855,76.3933,1200.0
2021-07-07 15:30:00,85.1,85.21,85.0,85.03,2600.0,76.3933,76.492,76.3035,76.3304,2600.0
2021-07-07 15:40:00,85.05,85.07,84.91,84.97,4521.0,76.3484,76.3663,76.2227,76.2766,4521.0
2021-07-07 15:50:00,84.94,85.05,84.83,84.85,9110.0,76.2496,76.3484,76.1509,76.1688,9110.0
2021-07-08 09:30:00,84.32,84.41,83.68,83.68,2200.0,75.6931,75.7739,75.1186,75.1186,2200.0
2021-07-08 09:40:00,83.83,83.88,83.63,83.88,3685.0,75.2532,75.2981,75.0737,75.2981,3685.0
2021-07-08 09:50:00,83.95,84.06,83.95,84.06,1000.0,75.3609,75.4597,75.3609,75.4597,1000.0
2021-07-08 10:00:00,83.93,84.14,83.83,84.14,1100.0,75.343,75.5315,75.2532,75.5315,1100.0
2021-07-08 10:10:00,84.27,84.27,84.06,84.06,500.0,75.6482,75.6482,75.4597,75.4597,500.0
2021-07-08 10:20:00,84.1,84.21,84.04,84.21,500.0,75.4956,75.5943,75.4417,75.5943,500.0
2021-07-08 10:30:00,84.38,84.41,84.29,84.32,1100.0,75.7469,75.7739,75.6661,75.6931,1100.0
2021-07-08 10:40:00,84.44,84.69,84.44,84.58,1000.0,75.8008,76.0252,75.8008,75.9265,1000.0
2021-07-08 10:50:00,84.75,84.87,84.75,84.85,1800.0,76.0791,76.1868,76.0791,76.1688,1800.0
2021-07-08 11:00:00,84.91,84.94,84.87,84.94,1000.0,76.2227,76.2496,76.1868,76.2496,1000.0
2021-07-08 11:10:00,85.11,85.11,84.96,84.96,300.0,76.4022,76.4022,76.2676,76.2676,300.0
2021-07-08 11:20:00,85.03,85.19,84.99,85.19,1000.0,76.3304,76.4741,76.2945,76.4741,1000.0
2021-07-08 11:30:00,85.24,85.24,85.15,85.24,900.0,76.5189,76.5189,76.4382,76.5189,900.0
2021-07-08 11:40:00,85.29,85.33,85.26,85.33,600.0,76.5638,76.5997,76.5369,76.5997,600.0
2021-07-08 11:50:00,85.35,85.35,85.33,85.34,1000.0,76.6177,76.6177,76.5997,76.6087,1000.0
2021-07-08 12:00:00,85.32,85.35,85.31,85.35,600.0,76.5908,76.6177,76.5818,76.6177,600.0
2021-07-08 12:10:00,85.23,85.33,85.23,85.28,901.0,76.51,76.5997,76.51,76.5549,901.0
2021-07-08 12:20:00,85.29,85.35,85.2,85.25,2902.0,76.5638,76.6177,76.483,76.5279,2902.0
2021-07-08 12:30:00,85.25,85.28,85.25,85.27,550.0,76.5279,76.5549,76.5279,76.5459,550.0
2021-07-08 12:40:00,85.25,85.36,85.25,85.26,517.0,76.5279,76.6267,76.5279,76.5369,517.0
2021-07-08 12:50:00,85.1,85.13,85.1,85.12,1249.0,76.3933,76.4202,76.3933,76.4112,1249.0
2021-07-08 13:00:00,85.1,85.1,84.83,84.83,2600.0,76.3933,76.3933,76.1509,76.1509,2600.0
2021-07-08 13:10:00,84.77,84.77,84.66,84.74,1323.0,76.097,76.097,75.9983,76.0701,1323.0
2021-07-08 13:20:00,84.8,84.9,84.78,84.9,1300.0,76.124,76.2137,76.106,76.2137,1300.0
2021-07-08 13:30:00,84.88,84.93,84.85,84.91,900.0,76.1958,76.2407,76.1688,76.2227,900.0
2021-07-08 13:40:00,84.92,84.92,84.83,84.83,1423.0,76.2317,76.2317,76.1509,76.1509,1423.0
2021-07-08 13:50:00,84.84,84.84,84.84,84.84,200.0,76.1599,76.1599,76.1599,76.1599,200.0
2021-07-08 14:00:00,84.84,84.92,84.81,84.89,2100.0,76.1599,76.2317,76.1329,76.2048,2100.0
2021-07-08 14:10:00,84.87,84.92,84.82,84.85,1600.0,76.1868,76.2317,76.1419,76.1688,1600.0
2021-07-08 14:20:00,84.87,84.87,84.81,84.83,1639.0,76.1868,76.1868,76.1329,76.1509,1639.0
2021-07-08 14:30:00,84.83,84.86,84.8,84.86,2000.0,76.1509,76.1778,76.124,76.1778,2000.0
2021-07-08 14:40:00,84.85,84.86,84.48,84.48,2603.0,76.1688,76.1778,75.8367,75.8367,2603.0
2021-07-08 14:50:00,84.49,84.54,84.39,84.4,3300.0,75.8457,75.8906,75.7559,75.7649,3300.0
2021-07-08 15:00:00,84.48,84.66,84.48,84.66,1200.0,75.8367,75.9983,75.8367,75.9983,1200.0
2021-07-08 15:10:00,84.71,84.8,84.64,84.69,3221.0,76.0432,76.124,75.9803,76.0252,3221.0
2021-07-08 15:20:00,84.7,85.0,84.7,84.75,3835.0,76.0342,76.3035,76.0342,76.0791,3835.0
2021-07-08 15:30:00,84.75,84.9,84.74,84.88,4200.0,76.0791,76.2137,76.0701,76.1958,4200.0
2021-07-08 15:40:00,84.91,84.93,84.7,84.7,4700.0,76.2227,76.2407,76.0342,76.0342,4700.0
2021-07-08 15:50:00,84.59,84.9,84.59,84.9,14798.0,75.9355,76.2137,75.9355,76.2137,14798.0
2021-07-09 09:30:00,85.17,85.4,85.07,85.4,3400.0,76.4561,76.6626,76.3663,76.6626,3400.0
2021-07-09 09:40:00,85.27,85.4,85.2,85.22,1200.0,76.5459,76.6626,76.483,76.501,1200.0
2021-07-09 09:50:00,85.18,85.29,85.18,85.29,900.0,76.4651,76.5638,76.4651,76.5638,900.0
2021-07-09 10:00:00,85.31,85.58,85.31,85.58,900.0,76.5818,76.8242,76.5818,76.8242,900.0
2021-07-09 10:10:00,85.58,85.68,85.58,85.63,800.0,76.8242,76.9139,76.8242,76.869,800.0
2021-07-09 10:20:00,85.81,85.93,85.79,85.85,900.0,77.0306,77.1384,77.0127,77.0665,900.0
2021-07-09 10:30:00,85.96,85.96,85.84,85.92,600.0,77.1653,77.1653,77.0576,77.1294,600.0
2021-07-09 10:40:00,85.93,85.93,85.67,85.67,1200.0,77.1384,77.1384,76.905,76.905,1200.0
2021-07-09 10:50:00,85.57,85.57,85.37,85.37,1000.0,76.8152,76.8152,76.6356,76.6356,1000.0
2021-07-09 11:00:00,85.36,85.36,85.05,85.18,2800.0,76.6267,76.6267,76.3484,76.4651,2800.0
2021-07-09 11:10:00,85.21,85.22,85.09,85.22,800.0,76.492,76.501,76.3843,76.501,800.0
2021-07-09 11:20:00,85.21,85.27,85.17,85.23,1901.0,76.492,76.5459,76.4561,76.51,1901.0
2021-07-09 11:30:00,85.26,85.4,85.26,85.39,1300.0,76.5369,76.6626,76.5369,76.6536,1300.0
2021-07-09 11:40:00,85.4,85.4,85.2,85.2,637.0,76.6626,76.6626,76.483,76.483,637.0
2021-07-09 11:50:00,85.21,85.23,85.13,85.14,1000.0,76.492,76.51,76.4202,76.4292,1000.0
2021-07-09 12:00:00,85.15,85.38,85.15,85.31,1339.0,76.4382,76.6446,76.4382,76.5818,1339.0
2021-07-09 12:10:00,85.35,85.58,85.35,85.52,1000.0,76.6177,76.8242,76.6177,76.7703,1000.0
2021-07-09 12:20:00,85.53,85.64,85.53,85.56,1731.0,76.7793,76.878,76.7793,76.8062,1731.0
2021-07-09 12:30:00,85.57,85.8,85.49,85.78,6497.0,76.8152,77.0217,76.7434,77.0037,6497.0
2021-07-09 12:40:00,85.81,85.81,85.71,85.76,1300.0,77.0306,77.0306,76.9409,76.9857,1300.0
2021-07-09 12:50:00,85.71,85.77,85.7,85.7,900.0,76.9409,76.9947,76.9319,76.9319,900.0
2021-07-09 13:00:00,85.63,85.72,85.61,85.69,1500.0,76.869,76.9498,76.8511,76.9229,1500.0
2021-07-09 13:10:00,85.64,85.68,85.58,85.6,1457.0,76.878,76.9139,76.8242,76.8421,1457.0
2021-07-09 13:20:00,85.59,85.6,85.52,85.6,1400.0,76.8331,76.8421,76.7703,76.8421,1400.0
2021-07-09 13:30:00,85.62,85.85,85.62,85.7,2500.0,76.8601,77.0665,76.8601,76.9319,2500.0
2021-07-09 13:40:00,85.68,85.74,85.57,85.6,1600.0,76.9139,76.9678,76.8152,76.8421,1600.0
2021-07-09 13:50:00,85.65,85.75,85.65,85.71,1000.0,76.887,76.9768,76.887,76.9409,1000.0
2021-07-09 14:00:00,85.65,85.79,85.65,85.79,2200.0,76.887,77.0127,76.887,77.0127,2200.0
2021-07-09 14:10:00,85.74,85.87,85.73,85.86,2200.0,76.9678,77.0845,76.9588,77.0755,2200.0
2021-07-09 14:20:00,85.8,85.88,85.78,85.82,1900.0,77.0217,77.0935,77.0037,77.0396,1900.0
2021-07-09 14:30:00,85.84,85.9,85.84,85.87,1800.0,77.0576,77.1114,77.0576,77.0845,1800.0
2021-07-09 14:40:00,85.9,85.97,85.88,85.94,1900.0,77.1114,77.1743,77.0935,77.1473,1900.0
2021-07-09 14:50:00,85.95,85.97,85.9,85.97,3101.0,77.1563,77.1743,77.1114,77.1743,3101.0
2021-07-09 15:00:00,85.98,86.1,85.95,86.09,6041.0,77.1832,77.291,77.1563,77.282,6041.0
2021-07-09 15:10:00,86.12,86.16,86.09,86.14,5210.0,77.3089,77.3448,77.282,77.3269,5210.0
2021-07-09 15:20:00,86.14,86.18,86.06,86.18,3873.0,77.3269,77.3628,77.2551,77.3628,3873.0
2021-07-09 15:30:00,86.17,86.31,86.13,86.14,3607.0,77.3538,77.4795,77.3179,77.3269,3607.0
2021-07-09 15:40:00,86.15,86.34,86.07,86.32,7158.0,77.3358,77.5064,77.264,77.4885,7158.0
2021-07-09 15:50:00,86.35,86.47,86.32,86.4,11334.0,77.5154,77.6231,77.4885,77.5603,11334.0
2021-07-12 09:30:00,86.0,86.22,86.0,86.2,1604.0,77.2012,77.3987,77.2012,77.3807,1604.0
2021-07-12 09:40:00,86.28,86.58,86.19,86.58,2273.0,77.4525,77.7219,77.3718,77.7219,2273.0
2021-07-12 09:50:00,86.24,86.31,86.24,86.27,2100.0,77.4166,77.4795,77.4166,77.4436,2100.0
2021-07-12 10:00:00,86.45,87.09,86.45,87.05,3309.0,77.6052,78.1797,77.6052,78.1438,3309.0
2021-07-12 10:10:00,87.04,87.1,86.89,87.05,1279.0,78.1348,78.1886,78.0001,78.1438,1279.0
2021-07-12 10:20:00,87.05,87.1,87.02,87.1,700.0,78.1438,78.1886,78.1168,78.1886,700.0
2021-07-12 10:30:00,87.05,87.19,87.05,87.19,1200.0,78.1438,78.2694,78.1438,78.2694,1200.0
2021-07-12 10:40:00,87.21,87.27,86.9,86.9,1102.0,78.2874,78.3413,78.0091,78.0091,1102.0
2021-07-12 10:50:00,86.82,86.97,86.82,86.92,400.0,77.9373,78.0719,77.9373,78.0271,400.0
2021-07-12 11:00:00,86.97,87.0,86.85,86.99,600.0,78.0719,78.0989,77.9642,78.0899,600.0
2021-07-12 11:10:00,86.91,87.06,86.91,87.04,3537.0,78.0181,78.1527,78.0181,78.1348,3537.0
2021-07-12 11:20:00,87.02,87.17,86.98,87.17,1386.0,78.1168,78.2515,78.0809,78.2515,1386.0
2021-07-12 11:30:00,87.14,87.14,87.03,87.05,1000.0,78.2246,78.2246,78.1258,78.1438,1000.0
2021-07-12 11:40:00,87.21,87.21,87.13,87.15,500.0,78.2874,78.2874,78.2156,78.2335,500.0
2021-07-12 11:50:00,87.2,87.48,87.2,87.48,1120.0,78.2784,78.5298,78.2784,78.5298,1120.0
2021-07-12 12:00:00,87.58,87.6,87.53,87.55,1300.0,78.6195,78.6375,78.5747,78.5926,1300.0
2021-07-12 12:10:00,87.58,87.58,87.33,87.33,1200.0,78.6195,78.6195,78.3951,78.3951,1200.0
2021-07-12 12:20:00,87.25,87.25,87.23,87.23,500.0,78.3233,78.3233,78.3053,78.3053,500.0
2021-07-12 12:30:00,87.28,87.41,87.25,87.39,2000.0,78.3502,78.4669,78.3233,78.449,2000.0
2021-07-12 12:40:00,87.51,87.51,87.48,87.51,1200.0,78.5567,78.5567,78.5298,78.5567,1200.0
2021-07-12 12:50:00,87.49,87.49,87.44,87.48,1014.0,78.5387,78.5387,78.4939,78.5298,1014.0
2021-07-12 13:00:00,87.53,87.58,87.48,87.54,1100.0,78.5747,78.6195,78.5298,78.5836,1100.0
2021-07-12 13:10:00,87.42,87.46,87.42,87.44,2296.0,78.4759,78.5118,78.4759,78.4939,2296.0
2021-07-12 13:20:00,87.52,87.52,87.52,87.52,100.0,78.5657,78.5657,78.5657,78.5657,100.0
2021-07-12 13:30:00,87.6,87.65,87.58,87.58,682.0,78.6375,78.6824,78.6195,78.6195,682.0
2021-07-12 13:40:00,87.66,87.66,87.5,87.5,500.0,78.6914,78.6914,78.5477,78.5477,500.0
2021-07-12 13:50:00,87.48,87.52,87.48,87.52,300.0,78.5298,78.5657,78.5298,78.5657,300.0
2021-07-12 14:00:00,87.51,87.51,87.37,87.37,400.0,78.5567,78.5567,78.431,78.431,400.0
2021-07-12 14:10:00,87.33,87.33,87.27,87.31,600.0,78.3951,78.3951,78.3413,78.3772,600.0
2021-07-12 14:20:00,87.29,87.42,87.29,87.4,700.0,78.3592,78.4759,78.3592,78.458,700.0
2021-07-12 14:30:00,87.44,87.51,87.44,87.51,1100.0,78.4939,78.5567,78.4939,78.5567,1100.0
2021-07-12 14:40:00,87.53,87.69,87.5,87.5,924.0,78.5747,78.7183,78.5477,78.5477,924.0
2021-07-12 14:50:00,87.65,87.75,87.61,87.73,820.0,78.6824,78.7721,78.6465,78.7542,820.0
2021-07-12 15:00:00,87.7,87.7,87.57,87.67,1124.0,78.7273,78.7273,78.6106,78.7003,1124.0
2021-07-12 15:10:00,87.65,87.74,87.64,87.74,992.0,78.6824,78.7632,78.6734,78.7632,992.0
2021-07-12 15:20:00,87.79,87.79,87.59,87.59,1588.0,78.8081,78.8081,78.6285,78.6285,1588.0
2021-07-12 15:30:00,87.67,87.67,87.54,87.54,1500.0,78.7003,78.7003,78.5836,78.5836,1500.0
2021-07-12 15:40:00,87.49,87.68,87.47,87.63,3795.0,78.5387,78.7093,78.5208,78.6644,3795.0
2021-07-12 15:50:00,87.6,87.63,87.5,87.52,5221.0,78.6375,78.6644,78.5477,78.5657,5221.0
2021-07-13 09:30:00,87.55,87.55,87.33,87.47,2100.0,78.5926,78.5926,78.3951,78.5208,2100.0
2021-07-13 09:40:00,87.4,87.55,87.4,87.55,1010.0,78.458,78.5926,78.458,78.5926,1010.0
2021-07-13 09:50:00,87.52,87.55,87.37,87.37,941.0,78.5657,78.5926,78.431,78.431,941.0
2021-07-13 10:00:00,87.39,87.55,87.39,87.53,700.0,78.449,78.5926,78.449,78.5747,700.0
2021-07-13 10:10:00,87.53,87.75,87.53,87.74,500.0,78.5747,78.7721,78.5747,78.7632,500.0
2021-07-13 10:20:00,87.78,87.82,87.69,87.82,400.0,78.7991,78.835,78.7183,78.835,400.0
2021-07-13 10:30:00,87.77,87.89,87.77,87.84,700.0,78.7901,78.8978,78.7901,78.8529,700.0
2021-07-13 10:40:00,87.78,87.78,87.78,87.78,100.0,78.7991,78.7991,78.7991,78.7991,100.0
2021-07-13 10:50:00,87.88,87.88,87.8,87.8,200.0,78.8888,78.8888,78.817,78.817,200.0
2021-07-13 11:00:00,87.63,87.63,87.54,87.54,300.0,78.6644,78.6644,78.5836,78.5836,300.0
2021-07-13 11:10:00,87.53,87.53,87.53,87.53,100.0,78.5747,78.5747,78.5747,78.5747,100.0
2021-07-13 11:20:00,87.29,87.3,87.08,87.08,1300.0,78.3592,78.3682,78.1707,78.1707,1300.0
2021-07-13 11:30:00,87.02,87.23,87.02,87.13,1400.0,78.1168,78.3053,78.1168,78.2156,1400.0
2021-07-13 11:40:00,87.01,87.23,86.98,87.23,500.0,78.1079,78.3053,78.0809,78.3053,500.0
2021-07-13 11:50:00,87.25,87.49,87.24,87.49,700.0,78.3233,78.5387,78.3143,78.5387,700.0
2021-07-13 12:00:00,87.43,87.44,87.35,87.41,400.0,78.4849,78.4939,78.4131,78.4669,400.0
2021-07-13 12:10:00,87.44,87.58,87.44,87.58,1400.0,78.4939,78.6195,78.4939,78.6195,1400.0
2021-07-13 12:20:00,87.62,87.77,87.62,87.69,4139.0,78.6554,78.7901,78.6554,78.7183,4139.0
2021-07-13 12:30:00,87.73,87.75,87.35,87.35,5500.0,78.7542,78.7721,78.4131,78.4131,5500.0
2021-07-13 12:40:00,87.25,87.36,87.21,87.28,400.0,78.3233,78.422,78.2874,78.3502,400.0
2021-07-13 12:50:00,87.31,87.51,87.31,87.38,700.0,78.3772,78.5567,78.3772,78.44,700.0
2021-07-13 13:00:00,87.31,87.31,87.31,87.31,100.0,78.3772,78.3772,78.3772,78.3772,100.0
2021-07-13 13:10:00,87.08,87.12,86.97,86.97,700.0,78.1707,78.2066,78.0719,78.0719,700.0
2021-07-13 13:20:00,86.97,86.97,86.97,86.97,0.0,78.0719,78.0719,78.0719,78.0719,0.0
2021-07-13 13:30:00,86.94,86.95,86.93,86.95,500.0,78.045,78.054,78.036,78.054,500.0
2021-07-13 13:40:00,86.95,86.95,86.95,86.95,0.0,78.054,78.054,78.054,78.054,0.0
2021-07-13 13:50:00,87.05,87.07,87.05,87.07,300.0,78.1438,78.1617,78.1438,78.1617,300.0
2021-07-13 14:00:00,87.05,87.09,86.98,87.0,2615.0,78.1438,78.1797,78.0809,78.0989,2615.0
2021-07-13 14:10:00,87.05,87.19,87.01,87.11,1629.0,78.1438,78.2694,78.1079,78.1976,1629.0
2021-07-13 14:20:00,87.04,87.05,86.97,86.98,1000.0,78.1348,78.1438,78.0719,78.0809,1000.0
2021-07-13 14:30:00,86.97,86.97,86.97,86.97,100.0,78.0719,78.0719,78.0719,78.0719,100.0
2021-07-13 14:40:00,86.94,86.95,86.79,86.95,2653.0,78.045,78.054,77.9104,78.054,2653.0
2021-07-13 14:50:00,86.91,86.94,86.86,86.87,4811.0,78.0181,78.045,77.9732,77.9822,4811.0
2021-07-13 15:00:00,86.83,86.83,86.58,86.58,3605.0,77.9463,77.9463,77.7219,77.7219,3605.0
2021-07-13 15:10:00,86.57,86.58,86.4,86.56,5203.0,77.7129,77.7219,77.5603,77.7039,5203.0
2021-07-13 15:20:00,86.57,86.58,86.43,86.49,6709.0,77.7129,77.7219,77.5872,77.6411,6709.0
2021-07-13 15:30:00,86.52,86.61,86.39,86.5,6764.0,77.668,77.7488,77.5513,77.65,6764.0
2021-07-13 15:40:00,86.54,86.98,86.52,86.98,6613.0,77.6859,78.0809,77.668,78.0809,6613.0
2021-07-13 15:50:00,87.04,87.04,86.91,86.96,9419.0,78.1348,78.1348,78.0181,78.063,9419.0
2021-07-14 09:30:00,86.68,87.5,86.67,87.45,2134.0,77.8116,78.5477,77.8026,78.5028,2134.0
2021-07-14 09:40:00,87.45,87.45,86.99,86.99,1800.0,78.5028,78.5028,78.0899,78.0899,1800.0
2021-07-14 09:50:00,87.03,87.04,86.79,86.93,1600.0,78.1258,78.1348,77.9104,78.036,1600.0
2021-07-14 10:00:00,86.81,86.81,86.6,86.6,800.0,77.9283,77.9283,77.7398,77.7398,800.0
2021-07-14 10:10:00,86.58,86.99,86.56,86.98,800.0,77.7219,78.0899,77.7039,78.0809,800.0
2021-07-14 10:20:00,87.0,87.09,87.0,87.09,900.0,78.0989,78.1797,78.0989,78.1797,900.0
2021-07-14 10:30:00,87.19,87.42,87.11,87.11,24189.0,78.2694,78.4759,78.1976,78.1976,24189.0
2021-07-14 10:40:00,87.13,87.4,87.08,87.4,1000.0,78.2156,78.458,78.1707,78.458,1000.0
2021-07-14 10:50:00,87.39,87.39,87.27,87.27,900.0,78.449,78.449,78.3413,78.3413,900.0
2021-07-14 11:00:00,87.21,87.25,87.18,87.18,300.0,78.2874,78.3233,78.2605,78.2605,300.0
2021-07-14 11:10:00,87.23,87.23,87.22,87.23,600.0,78.3053,78.3053,78.2964,78.3053,600.0
2021-07-14 11:20:00,87.21,87.27,87.17,87.23,500.0,78.2874,78.3413,78.2515,78.3053,500.0
2021-07-14 11:30:00,87.19,87.23,87.12,87.15,1200.0,78.2694,78.3053,78.2066,78.2335,1200.0
2021-07-14 11:40:00,86.9,87.05,86.9,87.05,1700.0,78.0091,78.1438,78.0091,78.1438,1700.0
2021-07-14 11:50:00,87.04,87.13,87.02,87.13,900.0,78.1348,78.2156,78.1168,78.2156,900.0
2021-07-14 12:00:00,87.17,87.29,87.17,87.23,2910.0,78.2515,78.3592,78.2515,78.3053,2910.0
2021-07-14 12:10:00,87.21,87.35,87.2,87.32,2624.0,78.2874,78.4131,78.2784,78.3861,2624.0
2021-07-14 12:20:00,87.42,87.42,87.31,87.33,953.0,78.4759,78.4759,78.3772,78.3951,953.0
2021-07-14 12:30:00,87.4,87.63,87.4,87.62,800.0,78.458,78.6644,78.458,78.6554,800.0
2021-07-14 12:40:00,87.56,87.78,87.51,87.78,1804.0,78.6016,78.7991,78.5567,78.7991,1804.0
2021-07-14 12:50:00,87.83,87.83,87.69,87.74,583.0,78.844,78.844,78.7183,78.7632,583.0
2021-07-14 13:00:00,87.74,87.78,87.69,87.76,1700.0,78.7632,78.7991,78.7183,78.7811,1700.0
2021-07-14 13:10:00,87.85,87.98,87.83,87.89,1700.0,78.8619,78.9786,78.844,78.8978,1700.0
2021-07-14 13:20:00,87.92,88.26,87.92,88.25,2114.0,78.9248,79.23,78.9248,79.221,2114.0
2021-07-14 13:30:00,88.27,88.51,88.27,88.51,2200.0,79.2389,79.4544,79.2389,79.4544,2200.0
2021-07-14 13:40:00,88.51,88.56,88.48,88.53,3194.0,79.4544,79.4993,79.4275,79.4723,3194.0
2021-07-14 13:50:00,88.6,88.72,88.55,88.72,4591.0,79.5352,79.6429,79.4903,79.6429,4591.0
2021-07-14 14:00:00,88.72,88.81,88.7,88.74,3472.0,79.6429,79.7237,79.6249,79.6609,3472.0
2021-07-14 14:10:00,88.69,88.71,88.58,88.64,2200.0,79.616,79.6339,79.5172,79.5711,2200.0
2021-07-14 14:20:00,88.59,88.66,88.41,88.41,2538.0,79.5262,79.589,79.3646,79.3646,2538.0
2021-07-14 14:30:00,88.4,88.44,88.37,88.38,1800.0,79.3556,79.3916,79.3287,79.3377,1800.0
2021-07-14 14:40:00,88.37,88.47,88.37,88.47,1625.0,79.3287,79.4185,79.3287,79.4185,1625.0
2021-07-14 14:50:00,88.49,88.52,88.39,88.42,2335.0,79.4364,79.4634,79.3467,79.3736,2335.0
2021-07-14 15:00:00,88.43,88.71,88.43,88.66,3199.0,79.3826,79.6339,79.3826,79.589,3199.0
2021-07-14 15:10:00,88.64,88.66,88.4,88.47,4750.0,79.5711,79.589,79.3556,79.4185,4750.0
2021-07-14 15:20:00,88.47,88.49,88.41,88.44,1100.0,79.4185,79.4364,79.3646,79.3916,1100.0
2021-07-14 15:30:00,88.44,88.5,88.21,88.21,4668.0,79.3916,79.4454,79.1851,79.1851,4668.0
2021-07-14 15:40:00,88.23,88.35,88.09,88.35,5676.0,79.203,79.3108,79.0774,79.3108,5676.0
2021-07-14 15:50:00,88.35,88.35,88.13,88.19,18333.0,79.3108,79.3108,79.1133,79.1671,18333.0
2021-07-15 09:30:00,88.2,88.2,88.07,88.07,400.0,79.1761,79.1761,79.0594,79.0594,400.0
2021-07-15 09:40:00,87.92,88.42,87.84,88.33,1307.0,78.9248,79.3736,78.8529,79.2928,1307.0
2021-07-15 09:50:00,88.25,88.29,88.13,88.14,800.0,79.221,79.2569,79.1133,79.1222,800.0
2021-07-15 10:00:00,88.31,88.45,88.25,88.25,1000.0,79.2749,79.4005,79.221,79.221,1000.0
2021-07-15 10:10:00,88.33,88.54,88.27,88.28,1082.0,79.2928,79.4813,79.2389,79.2479,1082.0
2021-07-15 10:20:00,88.17,88.3,88.17,88.22,700.0,79.1492,79.2659,79.1492,79.1941,700.0
2021-07-15 10:30:00,88.23,88.23,88.04,88.15,400.0,79.203,79.203,79.0325,79.1312,400.0
2021-07-15 10:40:00,88.18,88.38,88.07,88.38,639.0,79.1582,79.3377,79.0594,79.3377,639.0
2021-07-15 10:50:00,88.34,88.34,88.17,88.17,600.0,79.3018,79.3018,79.1492,79.1492,600.0
2021-07-15 11:00:00,88.23,88.23,88.16,88.16,300.0,79.203,79.203,79.1402,79.1402,300.0
2021-07-15 11:10:00,88.26,88.26,88.15,88.15,600.0,79.23,79.23,79.1312,79.1312,600.0
2021-07-15 11:20:00,88.27,88.36,88.25,88.25,400.0,79.2389,79.3197,79.221,79.221,400.0
2021-07-15 11:30:00,88.19,88.19,88.04,88.04,400.0,79.1671,79.1671,79.0325,79.0325,400.0
2021-07-15 11:40:00,88.04,88.14,88.0,88.14,600.0,79.0325,79.1222,78.9966,79.1222,600.0
2021-07-15 11:50:00,88.19,88.19,88.19,88.19,100.0,79.1671,79.1671,79.1671,79.1671,100.0
2021-07-15 12:00:00,88.2,88.2,88.12,88.15,700.0,79.1761,79.1761,79.1043,79.1312,700.0
2021-07-15 12:10:00,88.25,88.32,88.22,88.32,1300.0,79.221,79.2838,79.1941,79.2838,1300.0
2021-07-15 12:20:00,88.3,88.3,88.28,88.28,200.0,79.2659,79.2659,79.2479,79.2479,200.0
2021-07-15 12:30:00,88.21,88.21,88.16,88.16,200.0,79.1851,79.1851,79.1402,79.1402,200.0
2021-07-15 12:40:00,88.19,88.2,88.14,88.14,500.0,79.1671,79.1761,79.1222,79.1222,500.0
2021-07-15 12:50:00,88.1,88.1,88.0,88.0,700.0,79.0863,79.0863,78.9966,78.9966,700.0
2021-07-15 13:00:00,87.98,88.01,87.93,88.01,500.0,78.9786,79.0055,78.9337,79.0055,500.0
2021-07-15 13:10:00,88.03,88.05,88.0,88.05,600.0,79.0235,79.0415,78.9966,79.0415,600.0
2021-07-15 13:20:00,88.06,88.13,88.03,88.13,3700.0,79.0504,79.1133,79.0235,79.1133,3700.0
2021-07-15 13:30:00,88.17,88.17,88.13,88.13,200.0,79.1492,79.1492,79.1133,79.1133,200.0
2021-07-15 13:40:00,88.06,88.06,88.03,88.03,600.0,79.0504,79.0504,79.0235,79.0235,600.0
2021-07-15 13:50:00,87.97,87.97,87.8,87.81,300.0,78.9696,78.9696,78.817,78.826,300.0
2021-07-15 14:00:00,87.76,87.76,87.68,87.69,500.0,78.7811,78.7811,78.7093,78.7183,500.0
2021-07-15 14:10:00,87.91,87.94,87.9,87.9,300.0,78.9158,78.9427,78.9068,78.9068,300.0
2021-07-15 14:20:00,87.91,87.91,87.91,87.91,100.0,78.9158,78.9158,78.9158,78.9158,100.0
2021-07-15 14:30:00,88.03,88.1,88.03,88.1,300.0,79.0235,79.0863,79.0235,79.0863,300.0
2021-07-15 14:40:00,88.0,88.07,88.0,88.07,400.0,78.9966,79.0594,78.9966,79.0594,400.0
2021-07-15 14:50:00,88.0,88.0,88.0,88.0,300.0,78.9966,78.9966,78.9966,78.9966,300.0
2021-07-15 15:00:00,88.05,88.21,88.03,88.19,1594.0,79.0415,79.1851,79.0235,79.1671,1594.0
2021-07-15 15:10:00,88.22,88.29,88.14,88.29,1632.0,79.1941,79.2569,79.1222,79.2569,1632.0
2021-07-15 15:20:00,88.31,88.41,88.3,88.3,2597.0,79.2749,79.3646,79.2659,79.2659,2597.0
2021-07-15 15:30:00,88.31,88.47,88.31,88.43,3911.0,79.2749,79.4185,79.2749,79.3826,3911.0
2021-07-15 15:40:00,88.44,88.66,88.44,88.65,4368.0,79.3916,79.589,79.3916,79.5801,4368.0
2021-07-15 15:50:00,88.64,88.66,88.57,88.62,7953.0,79.5711,79.589,79.5083,79.5531,7953.0
2021-07-16 09:30:00,89.25,89.25,88.98,89.15,1883.0,80.1187,80.1187,79.8763,80.0289,1883.0
2021-07-16 09:40:00,89.08,89.16,89.08,89.13,467.0,79.9661,80.0379,79.9661,80.011,467.0
2021-07-16 09:50:00,89.1,89.1,89.01,89.04,500.0,79.984,79.984,79.9032,79.9302,500.0
2021-07-16 10:00:00,89.35,89.35,89.23,89.34,700.0,80.2084,80.2084,80.1007,80.1995,700.0
2021-07-16 10:10:00,89.36,89.41,89.35,89.37,1127.0,80.2174,80.2623,80.2084,80.2264,1127.0
2021-07-16 10:20:00,89.37,89.41,89.26,89.28,1437.0,80.2264,80.2623,80.1277,80.1456,1437.0
2021-07-16 10:30:00,89.4,89.53,89.3,89.34,4108.0,80.2533,80.37,80.1636,80.1995,4108.0
2021-07-16 10:40:00,89.31,89.4,89.23,89.27,600.0,80.1725,80.2533,80.1007,80.1366,600.0
2021-07-16 10:50:00,89.42,89.52,89.42,89.45,500.0,80.2713,80.3611,80.2713,80.2982,500.0
2021-07-16 11:00:00,89.4,89.4,89.36,89.36,296.0,80.2533,80.2533,80.2174,80.2174,296.0
2021-07-16 11:10:00,89.5,89.5,89.38,89.38,600.0,80.3431,80.3431,80.2354,80.2354,600.0
2021-07-16 11:20:00,89.5,89.56,89.47,89.56,905.0,80.3431,80.397,80.3162,80.397,905.0
2021-07-16 11:30:00,89.56,89.7,89.56,89.69,2069.0,80.397,80.5226,80.397,80.5137,2069.0
2021-07-16 11:40:00,89.71,89.71,89.59,89.64,1756.0,80.5316,80.5316,80.4239,80.4688,1756.0
2021-07-16 11:50:00,89.62,89.75,89.62,89.68,676.0,80.4508,80.5675,80.4508,80.5047,676.0
2021-07-16 12:00:00,89.66,89.66,89.56,89.63,1973.0,80.4867,80.4867,80.397,80.4598,1973.0
2021-07-16 12:10:00,89.65,89.67,89.64,89.67,477.0,80.4778,80.4957,80.4688,80.4957,477.0
2021-07-16 12:20:00,89.59,89.59,89.49,89.54,700.0,80.4239,80.4239,80.3341,80.379,700.0
2021-07-16 12:30:00,89.52,89.56,89.5,89.56,819.0,80.3611,80.397,80.3431,80.397,819.0
2021-07-16 12:40:00,89.56,89.68,89.56,89.67,1166.0,80.397,80.5047,80.397,80.4957,1166.0
2021-07-16 12:50:00,89.64,89.66,89.58,89.58,1409.0,80.4688,80.4867,80.4149,80.4149,1409.0
2021-07-16 13:00:00,89.56,89.61,89.54,89.6,700.0,80.397,80.4418,80.379,80.4329,700.0
2021-07-16 13:10:00,89.58,89.63,89.58,89.63,200.0,80.4149,80.4598,80.4149,80.4598,200.0
2021-07-16 13:20:00,89.65,89.65,89.61,89.63,1230.0,80.4778,80.4778,80.4418,80.4598,1230.0
2021-07-16 13:30:00,89.64,89.64,89.58,89.58,806.0,80.4688,80.4688,80.4149,80.4149,806.0
2021-07-16 13:40:00,89.61,89.61,89.47,89.58,1846.0,80.4418,80.4418,80.3162,80.4149,1846.0
2021-07-16 13:50:00,89.67,89.77,89.64,89.68,2206.0,80.4957,80.5855,80.4688,80.5047,2206.0
2021-07-16 14:00:00,89.63,89.63,89.33,89.33,3267.0,80.4598,80.4598,80.1905,80.1905,3267.0
2021-07-16 14:10:00,89.44,89.55,89.44,89.52,900.0,80.2892,80.388,80.2892,80.3611,900.0
2021-07-16 14:20:00,89.39,89.43,89.29,89.43,1424.0,80.2444,80.2803,80.1546,80.2803,1424.0
2021-07-16 14:30:00,89.44,89.49,89.44,89.47,800.0,80.2892,80.3341,80.2892,80.3162,800.0
2021-07-16 14:40:00,89.48,89.48,89.42,89.42,225.0,80.3251,80.3251,80.2713,80.2713,225.0
2021-07-16 14:50:00,89.48,89.52,89.43,89.52,700.0,80.3251,80.3611,80.2803,80.3611,700.0
2021-07-16 15:00:00,89.55,89.55,89.42,89.47,1600.0,80.388,80.388,80.2713,80.3162,1600.0
2021-07-16 15:10:00,89.48,89.6,89.46,89.6,1800.0,80.3251,80.4329,80.3072,80.4329,1800.0
2021-07-16 15:20:00,89.67,89.73,89.6,89.6,1200.0,80.4957,80.5496,80.4329,80.4329,1200.0
2021-07-16 15:30:00,89.61,89.71,89.53,89.7,8292.0,80.4418,80.5316,80.37,80.5226,8292.0
2021-07-16 15:40:00,89.7,89.77,89.57,89.6,8231.0,80.5226,80.5855,80.4059,80.4329,8231.0
2021-07-16 15:50:00,89.6,89.71,89.39,89.71,9544.0,80.4329,80.5316,80.2444,80.5316,9544.0
2021-07-19 09:30:00,88.23,88.23,87.43,87.43,2579.0,79.203,79.203,78.4849,78.4849,2579.0
2021-07-19 09:40:00,87.3,87.3,86.78,86.79,2439.0,78.3682,78.3682,77.9014,77.9104,2439.0
2021-07-19 09:50:00,86.6,86.6,85.92,85.93,9354.0,77.7398,77.7398,77.1294,77.1384,9354.0
2021-07-19 10:00:00,85.82,85.88,85.34,85.46,4418.0,77.0396,77.0935,76.6087,76.7164,4418.0
2021-07-19 10:10:00,85.37,85.41,84.95,85.04,7405.0,76.6356,76.6716,76.2586,76.3394,7405.0
2021-07-19 10:20:00,85.02,85.57,85.01,85.57,2800.0,76.3215,76.8152,76.3125,76.8152,2800.0
2021-07-19 10:30:00,85.61,85.81,85.56,85.76,3505.0,76.8511,77.0306,76.8062,76.9857,3505.0
2021-07-19 10:40:00,85.81,86.24,85.76,86.21,2437.0,77.0306,77.4166,76.9857,77.3897,2437.0
2021-07-19 10:50:00,85.92,85.95,85.7,85.7,1464.0,77.1294,77.1563,76.9319,76.9319,1464.0
2021-07-19 11:00:00,85.74,86.15,85.74,86.14,2803.0,76.9678,77.3358,76.9678,77.3269,2803.0
2021-07-19 11:10:00,86.08,86.09,85.99,86.06,3600.0,77.273,77.282,77.1922,77.2551,3600.0
2021-07-19 11:20:00,85.96,85.96,85.68,85.72,1700.0,77.1653,77.1653,76.9139,76.9498,1700.0
2021-07-19 11:30:00,85.73,85.88,85.7,85.88,10466.0,76.9588,77.0935,76.9319,77.0935,10466.0
2021-07-19 11:40:00,85.82,86.13,85.82,86.04,1300.0,77.0396,77.3179,77.0396,77.2371,1300.0
2021-07-19 11:50:00,85.86,85.95,85.85,85.94,1334.0,77.0755,77.1563,77.0665,77.1473,1334.0
2021-07-19 12:00:00,86.13,86.13,85.88,85.88,2914.0,77.3179,77.3179,77.0935,77.0935,2914.0
2021-07-19 12:10:00,85.86,85.9,85.81,85.84,1200.0,77.0755,77.1114,77.0306,77.0576,1200.0
2021-07-19 12:20:00,85.55,85.64,85.5,85.64,1990.0,76.7972,76.878,76.7523,76.878,1990.0
2021-07-19 12:30:00,85.61,85.77,85.54,85.76,2546.0,76.8511,76.9947,76.7883,76.9857,2546.0
2021-07-19 12:40:00,85.74,85.74,85.57,85.61,1884.0,76.9678,76.9678,76.8152,76.8511,1884.0
2021-07-19 12:50:00,85.55,85.6,85.2,85.22,2378.0,76.7972,76.8421,76.483,76.501,2378.0
2021-07-19 13:00:00,85.2,85.43,85.2,85.37,1639.0,76.483,76.6895,76.483,76.6356,1639.0
2021-07-19 13:10:00,85.3,85.3,85.22,85.25,1900.0,76.5728,76.5728,76.501,76.5279,1900.0
2021-07-19 13:20:00,85.15,85.29,85.09,85.09,890.0,76.4382,76.5638,76.3843,76.3843,890.0
2021-07-19 13:30:00,84.94,85.08,84.91,85.06,2700.0,76.2496,76.3753,76.2227,76.3574,2700.0
2021-07-19 13:40:00,85.14,85.14,84.94,84.94,1089.0,76.4292,76.4292,76.2496,76.2496,1089.0
2021-07-19 13:50:00,84.99,85.03,84.93,84.94,2198.0,76.2945,76.3304,76.2407,76.2496,2198.0
2021-07-19 14:00:00,84.97,85.09,84.78,84.78,1796.0,76.2766,76.3843,76.106,76.106,1796.0
2021-07-19 14:10:00,84.77,84.86,84.72,84.8,700.0,76.097,76.1778,76.0522,76.124,700.0
2021-07-19 14:20:00,84.9,84.94,84.73,84.78,2100.0,76.2137,76.2496,76.0611,76.106,2100.0
2021-07-19 14:30:00,84.71,84.74,84.37,84.4,1603.0,76.0432,76.0701,75.738,75.7649,1603.0
2021-07-19 14:40:00,84.39,84.4,84.27,84.34,2428.0,75.7559,75.7649,75.6482,75.711,2428.0
2021-07-19 14:50:00,84.47,84.53,84.33,84.33,1800.0,75.8277,75.8816,75.7021,75.7021,1800.0
2021-07-19 15:00:00,84.32,84.67,84.23,84.67,2600.0,75.6931,76.0073,75.6123,76.0073,2600.0
2021-07-19 15:10:00,84.64,84.71,84.51,84.51,1690.0,75.9803,76.0432,75.8636,75.8636,1690.0
2021-07-19 15:20:00,84.49,84.49,84.28,84.28,2473.0,75.8457,75.8457,75.6572,75.6572,2473.0
2021-07-19 15:30:00,84.27,84.32,84.14,84.3,5239.0,75.6482,75.6931,75.5315,75.6751,5239.0
2021-07-19 15:40:00,84.36,84.57,84.26,84.41,6736.0,75.729,75.9175,75.6392,75.7739,6736.0
2021-07-19 15:50:00,84.43,84.43,84.23,84.42,19077.0,75.7918,75.7918,75.6123,75.7828,19077.0
2021-07-20 09:30:00,84.71,85.45,84.42,85.44,5400.0,76.0432,76.7075,75.7828,76.6985,5400.0
2021-07-20 09:40:00,85.15,85.48,85.15,85.39,2585.0,76.4382,76.7344,76.4382,76.6536,2585.0
2021-07-20 09:50:00,85.36,85.87,85.36,85.85,3047.0,76.6267,77.0845,76.6267,77.0665,3047.0
2021-07-20 10:00:00,85.87,86.21,85.87,86.21,3033.0,77.0845,77.3897,77.0845,77.3897,3033.0
2021-07-20 10:10:00,86.1,86.33,86.1,86.18,2000.0,77.291,77.4974,77.291,77.3628,2000.0
2021-07-20 10:20:00,86.25,86.54,86.25,86.36,1800.0,77.4256,77.6859,77.4256,77.5244,1800.0
2021-07-20 10:30:00,86.38,86.42,86.3,86.39,1577.0,77.5423,77.5782,77.4705,77.5513,1577.0
2021-07-20 10:40:00,86.46,86.55,86.34,86.55,1800.0,77.6141,77.6949,77.5064,77.6949,1800.0
2021-07-20 10:50:00,86.57,86.81,86.57,86.81,602.0,77.7129,77.9283,77.7129,77.9283,602.0
2021-07-20 11:00:00,86.81,87.08,86.78,86.95,1251.0,77.9283,78.1707,77.9014,78.054,1251.0
2021-07-20 11:10:00,87.07,87.07,86.77,86.84,999.0,78.1617,78.1617,77.8924,77.9552,999.0
2021-07-20 11:20:00,86.97,86.97,86.66,86.72,500.0,78.0719,78.0719,77.7937,77.8475,500.0
2021-07-20 11:30:00,86.59,86.6,86.54,86.55,500.0,77.7308,77.7398,77.6859,77.6949,500.0
2021-07-20 11:40:00,86.59,86.92,86.59,86.92,800.0,77.7308,78.0271,77.7308,78.0271,800.0
2021-07-20 11:50:00,86.91,86.96,86.86,86.96,1082.0,78.0181,78.063,77.9732,78.063,1082.0
2021-07-20 12:00:00,87.01,87.03,86.75,86.89,700.0,78.1079,78.1258,77.8745,78.0001,700.0
2021-07-20 12:10:00,86.95,87.09,86.93,87.09,1100.0,78.054,78.1797,78.036,78.1797,1100.0
2021-07-20 12:20:00,87.05,87.27,87.05,87.24,1587.0,78.1438,78.3413,78.1438,78.3143,1587.0
2021-07-20 12:30:00,87.3,87.41,87.3,87.37,1000.0,78.3682,78.4669,78.3682,78.431,1000.0
2021-07-20 12:40:00,87.48,87.73,87.48,87.73,1400.0,78.5298,78.7542,78.5298,78.7542,1400.0
2021-07-20 12:50:00,87.8,87.82,87.72,87.82,1558.0,78.817,78.835,78.7452,78.835,1558.0
2021-07-20 13:00:00,87.83,87.83,87.67,87.68,1500.0,78.844,78.844,78.7003,78.7093,1500.0
2021-07-20 13:10:00,87.67,87.8,87.65,87.68,3868.0,78.7003,78.817,78.6824,78.7093,3868.0
2021-07-20 13:20:00,87.68,87.75,87.57,87.66,600.0,78.7093,78.7721,78.6106,78.6914,600.0
2021-07-20 13:30:00,87.73,87.97,87.73,87.97,1713.0,78.7542,78.9696,78.7542,78.9696,1713.0
2021-07-20 13:40:00,87.94,88.0,87.92,87.93,2366.0,78.9427,78.9966,78.9248,78.9337,2366.0
2021-07-20 13:50:00,87.92,88.05,87.89,88.02,1502.0,78.9248,79.0415,78.8978,79.0145,1502.0
2021-07-20 14:00:00,88.11,88.31,88.11,88.27,1400.0,79.0953,79.2749,79.0953,79.2389,1400.0
2021-07-20 14:10:00,88.24,88.24,88.06,88.08,1900.0,79.212,79.212,79.0504,79.0684,1900.0
2021-07-20 14:20:00,88.05,88.16,87.97,88.15,4522.0,79.0415,79.1402,78.9696,79.1312,4522.0
2021-07-20 14:30:00,88.15,88.25,88.1,88.22,2114.0,79.1312,79.221,79.0863,79.1941,2114.0
2021-07-20 14:40:00,88.31,88.41,88.2,88.23,3246.0,79.2749,79.3646,79.1761,79.203,3246.0
2021-07-20 14:50:00,88.3,88.35,88.27,88.32,2517.0,79.2659,79.3108,79.2389,79.2838,2517.0
2021-07-20 15:00:00,88.31,88.38,88.28,88.28,1891.0,79.2749,79.3377,79.2479,79.2479,1891.0
2021-07-20 15:10:00,88.32,88.36,88.28,88.36,2836.0,79.2838,79.3197,79.2479,79.3197,2836.0
2021-07-20 15:20:00,88.26,88.26,88.11,88.14,3798.0,79.23,79.23,79.0953,79.1222,3798.0
2021-07-20 15:30:00,88.06,88.24,88.06,88.09,4955.0,79.0504,79.212,79.0504,79.0774,4955.0
2021-07-20 15:40:00,88.11,88.34,88.09,88.22,4699.0,79.0953,79.3018,79.0774,79.1941,4699.0
2021-07-20 15:50:00,88.27,88.3,87.95,88.0,17717.0,79.2389,79.2659,78.9517,78.9966,17717.0
2021-07-21 09:30:00,88.34,88.84,88.05,88.84,1349.0,79.3018,79.7506,79.0415,79.7506,1349.0
2021-07-21 09:40:00,88.83,89.13,88.76,89.13,2011.0,79.7416,80.011,79.6788,80.011,2011.0
2021-07-21 09:50:00,89.17,89.32,89.14,89.14,1100.0,80.0469,80.1815,80.0199,80.0199,1100.0
2021-07-21 10:00:00,89.11,89.11,88.96,89.0,1352.0,79.993,79.993,79.8583,79.8943,1352.0
2021-07-21 10:10:00,89.17,89.22,89.02,89.02,1224.0,80.0469,80.0917,79.9122,79.9122,1224.0
2021-07-21 10:20:00,89.05,89.05,88.95,88.95,925.0,79.9391,79.9391,79.8494,79.8494,925.0
2021-07-21 10:30:00,88.92,89.09,88.88,89.09,1493.0,79.8224,79.975,79.7865,79.975,1493.0
2021-07-21 10:40:00,89.12,89.21,89.12,89.15,600.0,80.002,80.0828,80.002,80.0289,600.0
2021-07-21 10:50:00,89.01,89.01,88.85,88.85,1000.0,79.9032,79.9032,79.7596,79.7596,1000.0
2021-07-21 11:00:00,88.87,88.91,88.8,88.83,900.0,79.7776,79.8135,79.7147,79.7416,900.0
2021-07-21 11:10:00,88.76,88.76,88.69,88.69,655.0,79.6788,79.6788,79.616,79.616,655.0
2021-07-21 11:20:00,88.67,88.7,88.57,88.63,600.0,79.598,79.6249,79.5083,79.5621,600.0
2021-07-21 11:30:00,88.76,88.76,88.62,88.62,364.0,79.6788,79.6788,79.5531,79.5531,364.0
2021-07-21 11:40:00,88.63,88.75,88.63,88.72,600.0,79.5621,79.6698,79.5621,79.6429,600.0
2021-07-21 11:50:00,88.75,88.78,88.75,88.78,400.0,79.6698,79.6968,79.6698,79.6968,400.0
2021-07-21 12:00:00,88.75,88.75,88.59,88.69,805.0,79.6698,79.6698,79.5262,79.616,805.0
2021-07-21 12:10:00,88.71,88.83,88.71,88.83,800.0,79.6339,79.7416,79.6339,79.7416,800.0
2021-07-21 12:20:00,88.88,88.88,88.85,88.85,200.0,79.7865,79.7865,79.7596,79.7596,200.0
2021-07-21 12:30:00,88.69,88.83,88.69,88.83,560.0,79.616,79.7416,79.616,79.7416,560.0
2021-07-21 12:40:00,88.78,88.78,88.74,88.75,600.0,79.6968,79.6968,79.6609,79.6698,600.0
2021-07-21 12:50:00,88.75,88.98,88.73,88.95,1600.0,79.6698,79.8763,79.6519,79.8494,1600.0
2021-07-21 13:00:00,88.99,89.09,88.9,88.98,2400.0,79.8853,79.975,79.8045,79.8763,2400.0
2021-07-21 13:10:00,88.96,88.96,88.85,88.85,1400.0,79.8583,79.8583,79.7596,79.7596,1400.0
2021-07-21 13:20:00,88.85,88.86,88.81,88.81,700.0,79.7596,79.7686,79.7237,79.7237,700.0
2021-07-21 13:30:00,88.9,88.9,88.69,88.73,1200.0,79.8045,79.8045,79.616,79.6519,1200.0
2021-07-21 13:40:00,88.68,88.73,88.68,88.73,200.0,79.607,79.6519,79.607,79.6519,200.0
2021-07-21 13:50:00,88.73,88.73,88.57,88.57,752.0,79.6519,79.6519,79.5083,79.5083,752.0
2021-07-21 14:00:00,88.62,88.77,88.55,88.74,1234.0,79.5531,79.6878,79.4903,79.6609,1234.0
2021-07-21 14:10:00,88.75,88.75,88.52,88.52,1293.0,79.6698,79.6698,79.4634,79.4634,1293.0
2021-07-21 14:20:00,88.5,88.58,88.5,88.58,700.0,79.4454,79.5172,79.4454,79.5172,700.0
2021-07-21 14:30:00,88.62,88.68,88.58,88.59,1800.0,79.5531,79.607,79.5172,79.5262,1800.0
2021-07-21 14:40:00,88.64,88.64,88.51,88.51,1000.0,79.5711,79.5711,79.4544,79.4544,1000.0
2021-07-21 14:50:00,88.5,88.51,88.29,88.35,2408.0,79.4454,79.4544,79.2569,79.3108,2408.0
2021-07-21 15:00:00,88.34,88.34,88.27,88.32,2450.0,79.3018,79.3018,79.2389,79.2838,2450.0
2021-07-21 15:10:00,88.36,88.49,88.3,88.48,2660.0,79.3197,79.4364,79.2659,79.4275,2660.0
2021-07-21 15:20:00,88.48,88.55,88.36,88.37,3343.0,79.4275,79.4903,79.3197,79.3287,3343.0
2021-07-21 15:30:00,88.34,88.4,88.12,88.14,3619.0,79.3018,79.3556,79.1043,79.1222,3619.0
2021-07-21 15:40:00,88.12,88.19,87.87,87.92,5221.0,79.1043,79.1671,78.8799,78.9248,5221.0
2021-07-21 15:50:00,87.87,88.08,87.78,87.97,11970.0,78.8799,79.0684,78.7991,78.9696,11970.0
2021-07-22 09:30:00,87.51,87.56,87.24,87.25,1700.0,78.5567,78.6016,78.3143,78.3233,1700.0
2021-07-22 09:40:00,87.35,87.44,87.25,87.3,1400.0,78.4131,78.4939,78.3233,78.3682,1400.0
2021-07-22 09:50:00,87.24,87.39,87.19,87.19,1000.0,78.3143,78.449,78.2694,78.2694,1000.0
2021-07-22 10:00:00,87.19,87.19,86.76,86.99,1875.0,78.2694,78.2694,77.8834,78.0899,1875.0
2021-07-22 10:10:00,87.21,87.3,87.13,87.13,1700.0,78.2874,78.3682,78.2156,78.2156,1700.0
2021-07-22 10:20:00,87.21,87.21,87.13,87.16,400.0,78.2874,78.2874,78.2156,78.2425,400.0
2021-07-22 10:30:00,87.23,87.29,87.08,87.08,1300.0,78.3053,78.3592,78.1707,78.1707,1300.0
2021-07-22 10:40:00,87.2,87.25,87.06,87.09,700.0,78.2784,78.3233,78.1527,78.1797,700.0
2021-07-22 10:50:00,87.08,87.11,87.0,87.11,1221.0,78.1707,78.1976,78.0989,78.1976,1221.0
2021-07-22 11:00:00,87.15,87.15,86.96,86.99,1100.0,78.2335,78.2335,78.063,78.0899,1100.0
2021-07-22 11:10:00,86.92,87.05,86.92,87.02,1200.0,78.0271,78.1438,78.0271,78.1168,1200.0
2021-07-22 11:20:00,87.03,87.03,86.83,86.92,800.0,78.1258,78.1258,77.9463,78.0271,800.0
2021-07-22 11:30:00,86.89,86.93,86.77,86.78,1400.0,78.0001,78.036,77.8924,77.9014,1400.0
2021-07-22 11:40:00,86.8,86.83,86.71,86.83,800.0,77.9193,77.9463,77.8386,77.9463,800.0
2021-07-22 11:50:00,86.7,86.81,86.7,86.76,1297.0,77.8296,77.9283,77.8296,77.8834,1297.0
2021-07-22 12:00:00,86.94,86.95,86.93,86.93,313.0,78.045,78.054,78.036,78.036,313.0
2021-07-22 12:10:00,86.93,86.94,86.83,86.88,400.0,78.036,78.045,77.9463,77.9912,400.0
2021-07-22 12:20:00,86.83,86.83,86.81,86.81,600.0,77.9463,77.9463,77.9283,77.9283,600.0
2021-07-22 12:30:00,86.81,87.07,86.81,87.07,677.0,77.9283,78.1617,77.9283,78.1617,677.0
2021-07-22 12:40:00,87.08,87.08,87.08,87.08,200.0,78.1707,78.1707,78.1707,78.1707,200.0
2021-07-22 12:50:00,87.01,87.11,87.01,87.09,627.0,78.1079,78.1976,78.1079,78.1797,627.0
2021-07-22 13:00:00,87.1,87.1,87.08,87.1,400.0,78.1886,78.1886,78.1707,78.1886,400.0
2021-07-22 13:10:00,87.15,87.18,87.15,87.16,989.0,78.2335,78.2605,78.2335,78.2425,989.0
2021-07-22 13:20:00,87.15,87.19,87.15,87.18,600.0,78.2335,78.2694,78.2335,78.2605,600.0
2021-07-22 13:30:00,87.18,87.23,87.16,87.23,700.0,78.2605,78.3053,78.2425,78.3053,700.0
2021-07-22 13:40:00,87.23,87.3,87.23,87.28,800.0,78.3053,78.3682,78.3053,78.3502,800.0
2021-07-22 13:50:00,87.31,87.35,87.22,87.22,900.0,78.3772,78.4131,78.2964,78.2964,900.0
2021-07-22 14:00:00,87.32,87.32,87.19,87.24,800.0,78.3861,78.3861,78.2694,78.3143,800.0
2021-07-22 14:10:00,87.25,87.26,87.24,87.25,500.0,78.3233,78.3323,78.3143,78.3233,500.0
2021-07-22 14:20:00,87.25,87.26,87.21,87.21,600.0,78.3233,78.3323,78.2874,78.2874,600.0
2021-07-22 14:30:00,87.13,87.15,87.12,87.13,600.0,78.2156,78.2335,78.2066,78.2156,600.0
2021-07-22 14:40:00,87.11,87.21,87.01,87.21,1000.0,78.1976,78.2874,78.1079,78.2874,1000.0
2021-07-22 14:50:00,87.12,87.27,87.12,87.27,1000.0,78.2066,78.3413,78.2066,78.3413,1000.0
2021-07-22 15:00:00,87.21,87.21,87.04,87.12,1000.0,78.2874,78.2874,78.1348,78.2066,1000.0
2021-07-22 15:10:00,87.09,87.22,87.09,87.21,1411.0,78.1797,78.2964,78.1797,78.2874,1411.0
2021-07-22 15:20:00,87.21,87.21,87.13,87.17,1200.0,78.2874,78.2874,78.2156,78.2515,1200.0
2021-07-22 15:30:00,87.18,87.18,87.09,87.15,1967.0,78.2605,78.2605,78.1797,78.2335,1967.0
2021-07-22 15:40:00,87.14,87.18,87.11,87.12,2100.0,78.2246,78.2605,78.1976,78.2066,2100.0
2021-07-22 15:50:00,87.12,87.35,87.08,87.34,4124.0,78.2066,78.4131,78.1707,78.4041,4124.0
2021-07-23 09:30:00,88.01,88.38,87.91,88.03,1200.0,79.0055,79.3377,78.9158,79.0235,1200.0
2021-07-23 09:40:00,88.03,88.03,87.8,87.81,1600.0,79.0235,79.0235,78.817,78.826,1600.0
2021-07-23 09:50:00,87.83,87.83,87.18,87.19,1600.0,78.844,78.844,78.2605,78.2694,1600.0
2021-07-23 10:00:00,87.12,87.27,87.12,87.27,400.0,78.2066,78.3413,78.2066,78.3413,400.0
2021-07-23 10:10:00,87.23,87.35,87.23,87.23,684.0,78.3053,78.4131,78.3053,78.3053,684.0
2021-07-23 10:20:00,87.15,87.37,87.15,87.37,300.0,78.2335,78.431,78.2335,78.431,300.0
2021-07-23 10:30:00,87.44,87.49,87.43,87.49,500.0,78.4939,78.5387,78.4849,78.5387,500.0
2021-07-23 10:40:00,87.64,87.81,87.55,87.81,1109.0,78.6734,78.826,78.5926,78.826,1109.0
2021-07-23 10:50:00,87.81,87.91,87.78,87.79,799.0,78.826,78.9158,78.7991,78.8081,799.0
2021-07-23 11:00:00,87.72,87.82,87.72,87.73,700.0,78.7452,78.835,78.7452,78.7542,700.0
2021-07-23 11:10:00,87.61,87.71,87.6,87.66,700.0,78.6465,78.7362,78.6375,78.6914,700.0
2021-07-23 11:20:00,87.74,87.74,87.66,87.67,400.0,78.7632,78.7632,78.6914,78.7003,400.0
2021-07-23 11:30:00,87.71,87.71,87.51,87.53,348.0,78.7362,78.7362,78.5567,78.5747,348.0
2021-07-23 11:40:00,87.53,87.54,87.36,87.38,800.0,78.5747,78.5836,78.422,78.44,800.0
2021-07-23 11:50:00,87.4,87.5,87.4,87.5,600.0,78.458,78.5477,78.458,78.5477,600.0
2021-07-23 12:00:00,87.63,87.74,87.63,87.74,300.0,78.6644,78.7632,78.6644,78.7632,300.0
2021-07-23 12:10:00,87.79,87.79,87.67,87.67,300.0,78.8081,78.8081,78.7003,78.7003,300.0
2021-07-23 12:20:00,87.69,87.71,87.66,87.66,607.0,78.7183,78.7362,78.6914,78.6914,607.0
2021-07-23 12:30:00,87.65,87.65,87.64,87.64,200.0,78.6824,78.6824,78.6734,78.6734,200.0
2021-07-23 12:40:00,87.75,87.76,87.68,87.69,900.0,78.7721,78.7811,78.7093,78.7183,900.0
2021-07-23 12:50:00,87.71,87.78,87.71,87.77,1200.0,78.7362,78.7991,78.7362,78.7901,1200.0
2021-07-23 13:00:00,87.79,87.81,87.79,87.81,200.0,78.8081,78.826,78.8081,78.826,200.0
2021-07-23 13:10:00,87.92,87.99,87.92,87.95,700.0,78.9248,78.9876,78.9248,78.9517,700.0
2021-07-23 13:20:00,87.83,87.83,87.81,87.81,400.0,78.844,78.844,78.826,78.826,400.0
2021-07-23 13:30:00,87.77,87.77,87.69,87.69,700.0,78.7901,78.7901,78.7183,78.7183,700.0
2021-07-23 13:40:00,87.74,87.74,87.64,87.66,600.0,78.7632,78.7632,78.6734,78.6914,600.0
2021-07-23 13:50:00,87.65,87.65,87.57,87.62,1200.0,78.6824,78.6824,78.6106,78.6554,1200.0
2021-07-23 14:00:00,87.55,87.55,87.48,87.48,981.0,78.5926,78.5926,78.5298,78.5298,981.0
2021-07-23 14:10:00,87.64,87.64,87.63,87.64,400.0,78.6734,78.6734,78.6644,78.6734,400.0
2021-07-23 14:20:00,87.63,87.63,87.55,87.55,600.0,78.6644,78.6644,78.5926,78.5926,600.0
2021-07-23 14:30:00,87.63,87.69,87.62,87.69,400.0,78.6644,78.7183,78.6554,78.7183,400.0
2021-07-23 14:40:00,87.64,87.66,87.63,87.63,500.0,78.6734,78.6914,78.6644,78.6644,500.0
2021-07-23 14:50:00,87.69,87.69,87.66,87.66,400.0,78.7183,78.7183,78.6914,78.6914,400.0
2021-07-23 15:00:00,87.79,87.81,87.78,87.81,400.0,78.8081,78.826,78.7991,78.826,400.0
2021-07-23 15:10:00,87.86,87.86,87.71,87.71,800.0,78.8709,78.8709,78.7362,78.7362,800.0
2021-07-23 15:20:00,87.73,87.88,87.73,87.88,1900.0,78.7542,78.8888,78.7542,78.8888,1900.0
2021-07-23 15:30:00,87.89,87.89,87.77,87.84,1687.0,78.8978,78.8978,78.7901,78.8529,1687.0
2021-07-23 15:40:00,87.85,87.89,87.81,87.89,1700.0,78.8619,78.8978,78.826,78.8978,1700.0
2021-07-23 15:50:00,87.89,87.99,87.72,87.74,4295.0,78.8978,78.9876,78.7452,78.7632,4295.0
2021-07-26 09:30:00,87.09,88.17,87.09,87.92,1498.0,78.1797,79.1492,78.1797,78.9248,1498.0
2021-07-26 09:40:00,87.36,87.39,87.08,87.08,400.0,78.422,78.449,78.1707,78.1707,400.0
2021-07-26 09:50:00,86.79,87.2,86.79,86.98,2289.0,77.9104,78.2784,77.9104,78.0809,2289.0
2021-07-26 10:00:00,86.84,87.05,86.75,86.81,2277.0,77.9552,78.1438,77.8745,77.9283,2277.0
2021-07-26 10:10:00,87.0,87.0,86.81,86.96,962.0,78.0989,78.0989,77.9283,78.063,962.0
2021-07-26 10:20:00,87.12,87.2,86.97,87.16,600.0,78.2066,78.2784,78.0719,78.2425,600.0
2021-07-26 10:30:00,87.14,87.14,86.7,86.7,570.0,78.2246,78.2246,77.8296,77.8296,570.0
2021-07-26 10:40:00,86.66,87.01,86.66,86.95,1500.0,77.7937,78.1079,77.7937,78.054,1500.0
2021-07-26 10:50:00,87.0,87.01,86.87,86.9,1709.0,78.0989,78.1079,77.9822,78.0091,1709.0
2021-07-26 11:00:00,86.9,86.93,86.71,86.93,1800.0,78.0091,78.036,77.8386,78.036,1800.0
2021-07-26 11:10:00,87.01,87.03,86.88,86.99,1518.0,78.1079,78.1258,77.9912,78.0899,1518.0
2021-07-26 11:20:00,86.95,86.95,86.76,86.76,2376.0,78.054,78.054,77.8834,77.8834,2376.0
2021-07-26 11:30:00,86.81,86.82,86.74,86.79,900.0,77.9283,77.9373,77.8655,77.9104,900.0
2021-07-26 11:40:00,86.79,86.82,86.77,86.77,300.0,77.9104,77.9373,77.8924,77.8924,300.0
2021-07-26 11:50:00,86.78,86.78,86.52,86.55,1600.0,77.9014,77.9014,77.668,77.6949,1600.0
2021-07-26 12:00:00,86.48,86.49,86.31,86.31,1300.0,77.6321,77.6411,77.4795,77.4795,1300.0
2021-07-26 12:10:00,86.33,86.59,86.33,86.59,1579.0,77.4974,77.7308,77.4974,77.7308,1579.0
2021-07-26 12:20:00,86.62,86.69,86.58,86.69,800.0,77.7578,77.8206,77.7219,77.8206,800.0
2021-07-26 12:30:00,86.71,86.76,86.57,86.57,1287.0,77.8386,77.8834,77.7129,77.7129,1287.0
2021-07-26 12:40:00,86.57,86.61,86.44,86.45,1435.0,77.7129,77.7488,77.5962,77.6052,1435.0
2021-07-26 12:50:00,86.42,86.53,86.42,86.46,1300.0,77.5782,77.677,77.5782,77.6141,1300.0
2021-07-26 13:00:00,86.46,86.53,86.36,86.36,2667.0,77.6141,77.677,77.5244,77.5244,2667.0
2021-07-26 13:10:00,86.47,86.56,86.46,86.55,1000.0,77.6231,77.7039,77.6141,77.6949,1000.0
2021-07-26 13:20:00,86.55,86.71,86.55,86.71,700.0,77.6949,77.8386,77.6949,77.8386,700.0
2021-07-26 13:30:00,86.8,86.86,86.8,86.86,800.0,77.9193,77.9732,77.9193,77.9732,800.0
2021-07-26 13:40:00,86.91,86.91,86.83,86.83,300.0,78.0181,78.0181,77.9463,77.9463,300.0
2021-07-26 13:50:00,86.89,87.0,86.89,86.95,527.0,78.0001,78.0989,78.0001,78.054,527.0
2021-07-26 14:00:00,86.94,86.98,86.89,86.89,887.0,78.045,78.0809,78.0001,78.0001,887.0
2021-07-26 14:10:00,86.91,86.91,86.88,86.88,900.0,78.0181,78.0181,77.9912,77.9912,900.0
2021-07-26 14:20:00,86.98,87.05,86.95,87.05,851.0,78.0809,78.1438,78.054,78.1438,851.0
2021-07-26 14:30:00,87.1,87.12,87.09,87.1,700.0,78.1886,78.2066,78.1797,78.1886,700.0
2021-07-26 14:40:00,87.08,87.09,87.0,87.0,600.0,78.1707,78.1797,78.0989,78.0989,600.0
2021-07-26 14:50:00,87.03,87.19,87.03,87.19,900.0,78.1258,78.2694,78.1258,78.2694,900.0
2021-07-26 15:00:00,87.21,87.23,87.09,87.23,2300.0,78.2874,78.3053,78.1797,78.3053,2300.0
2021-07-26 15:10:00,87.25,87.25,87.13,87.23,1392.0,78.3233,78.3233,78.2156,78.3053,1392.0
2021-07-26 15:20:00,87.29,87.43,87.28,87.43,1250.0,78.3592,78.4849,78.3502,78.4849,1250.0
2021-07-26 15:30:00,87.42,87.43,87.3,87.32,4322.0,78.4759,78.4849,78.3682,78.3861,4322.0
2021-07-26 15:40:00,87.35,87.46,87.3,87.46,4120.0,78.4131,78.5118,78.3682,78.5118,4120.0
2021-07-26 15:50:00,87.45,87.64,87.43,87.6,10400.0,78.5028,78.6734,78.4849,78.6375,10400.0
2021-07-27 09:30:00,86.95,87.36,86.79,87.29,1200.0,78.054,78.422,77.9104,78.3592,1200.0
2021-07-27 09:40:00,87.26,87.73,87.26,87.73,1700.0,78.3323,78.7542,78.3323,78.7542,1700.0
2021-07-27 09:50:00,87.69,87.7,87.63,87.63,500.0,78.7183,78.7273,78.6644,78.6644,500.0
2021-07-27 10:00:00,87.94,87.94,87.76,87.76,300.0,78.9427,78.9427,78.7811,78.7811,300.0
2021-07-27 10:10:00,87.48,87.53,87.43,87.51,700.0,78.5298,78.5747,78.4849,78.5567,700.0
2021-07-27 10:20:00,87.6,87.76,87.6,87.76,1300.0,78.6375,78.7811,78.6375,78.7811,1300.0
2021-07-27 10:30:00,87.86,87.86,87.77,87.81,1887.0,78.8709,78.8709,78.7901,78.826,1887.0
2021-07-27 10:40:00,87.65,87.65,87.53,87.53,700.0,78.6824,78.6824,78.5747,78.5747,700.0
2021-07-27 10:50:00,87.64,87.79,87.64,87.79,600.0,78.6734,78.8081,78.6734,78.8081,600.0
2021-07-27 11:00:00,87.79,87.87,87.79,87.81,900.0,78.8081,78.8799,78.8081,78.826,900.0
2021-07-27 11:10:00,87.79,87.91,87.79,87.87,2315.0,78.8081,78.9158,78.8081,78.8799,2315.0
2021-07-27 11:20:00,87.87,87.91,87.87,87.91,300.0,78.8799,78.9158,78.8799,78.9158,300.0
2021-07-27 11:30:00,87.79,87.91,87.79,87.87,1000.0,78.8081,78.9158,78.8081,78.8799,1000.0
2021-07-27 11:40:00,87.92,88.12,87.92,88.12,950.0,78.9248,79.1043,78.9248,79.1043,950.0
2021-07-27 11:50:00,88.12,88.16,88.02,88.03,500.0,79.1043,79.1402,79.0145,79.0235,500.0
2021-07-27 12:00:00,88.06,88.4,88.01,88.38,3506.0,79.0504,79.3556,79.0055,79.3377,3506.0
2021-07-27 12:10:00,88.22,88.26,88.22,88.25,400.0,79.1941,79.23,79.1941,79.221,400.0
2021-07-27 12:20:00,88.23,88.3,88.23,88.29,700.0,79.203,79.2659,79.203,79.2569,700.0
2021-07-27 12:30:00,88.36,88.36,88.3,88.3,200.0,79.3197,79.3197,79.2659,79.2659,200.0
2021-07-27 12:40:00,88.17,88.32,88.16,88.27,813.0,79.1492,79.2838,79.1402,79.2389,813.0
2021-07-27 12:50:00,88.17,88.17,88.08,88.14,800.0,79.1492,79.1492,79.0684,79.1222,800.0
2021-07-27 13:00:00,88.06,88.19,88.06,88.19,900.0,79.0504,79.1671,79.0504,79.1671,900.0
2021-07-27 13:10:00,88.18,88.37,88.18,88.37,900.0,79.1582,79.3287,79.1582,79.3287,900.0
2021-07-27 13:20:00,88.43,88.44,88.29,88.29,500.0,79.3826,79.3916,79.2569,79.2569,500.0
2021-07-27 13:30:00,88.25,88.25,88.08,88.08,1100.0,79.221,79.221,79.0684,79.0684,1100.0
2021-07-27 13:40:00,88.11,88.28,88.05,88.28,700.0,79.0953,79.2479,79.0415,79.2479,700.0
2021-07-27 13:50:00,88.28,88.28,88.26,88.26,500.0,79.2479,79.2479,79.23,79.23,500.0
2021-07-27 14:00:00,88.22,88.29,88.22,88.29,700.0,79.1941,79.2569,79.1941,79.2569,700.0
2021-07-27 14:10:00,88.41,88.48,88.39,88.48,1023.0,79.3646,79.4275,79.3467,79.4275,1023.0
2021-07-27 14:20:00,88.44,88.53,88.44,88.53,550.0,79.3916,79.4723,79.3916,79.4723,550.0
2021-07-27 14:30:00,88.55,88.57,88.52,88.52,400.0,79.4903,79.5083,79.4634,79.4634,400.0
2021-07-27 14:40:00,88.43,88.49,88.41,88.49,1400.0,79.3826,79.4364,79.3646,79.4364,1400.0
2021-07-27 14:50:00,88.46,88.52,88.31,88.39,2400.0,79.4095,79.4634,79.2749,79.3467,2400.0
2021-07-27 15:00:00,88.43,88.45,88.27,88.34,1300.0,79.3826,79.4005,79.2389,79.3018,1300.0
2021-07-27 15:10:00,88.36,88.36,88.22,88.22,1600.0,79.3197,79.3197,79.1941,79.1941,1600.0
2021-07-27 15:20:00,88.23,88.26,88.12,88.12,1000.0,79.203,79.23,79.1043,79.1043,1000.0
2021-07-27 15:30:00,88.13,88.22,88.11,88.22,3100.0,79.1133,79.1941,79.0953,79.1941,3100.0
2021-07-27 15:40:00,88.25,88.25,87.93,87.98,4300.0,79.221,79.221,78.9337,78.9786,4300.0
2021-07-27 15:50:00,87.99,88.22,87.99,88.19,5934.0,78.9876,79.1941,78.9876,79.1671,5934.0
2021-07-28 09:30:00,88.09,88.34,88.08,88.2,800.0,79.0774,79.3018,79.0684,79.1761,800.0
2021-07-28 09:40:00,88.32,88.32,87.86,87.86,700.0,79.2838,79.2838,78.8709,78.8709,700.0
2021-07-28 09:50:00,87.68,87.86,87.68,87.81,1200.0,78.7093,78.8709,78.7093,78.826,1200.0
2021-07-28 10:00:00,87.86,87.86,87.23,87.23,1200.0,78.8709,78.8709,78.3053,78.3053,1200.0
2021-07-28 10:10:00,87.11,87.12,87.02,87.06,2180.0,78.1976,78.2066,78.1168,78.1527,2180.0
2021-07-28 10:20:00,87.16,87.4,87.11,87.4,1901.0,78.2425,78.458,78.1976,78.458,1901.0
2021-07-28 10:30:00,87.49,87.49,87.34,87.41,1907.0,78.5387,78.5387,78.4041,78.4669,1907.0
2021-07-28 10:40:00,87.47,87.65,87.47,87.63,1300.0,78.5208,78.6824,78.5208,78.6644,1300.0
2021-07-28 10:50:00,87.69,87.71,87.64,87.7,900.0,78.7183,78.7362,78.6734,78.7273,900.0
2021-07-28 11:00:00,87.59,87.59,87.46,87.56,700.0,78.6285,78.6285,78.5118,78.6016,700.0
2021-07-28 11:10:00,87.56,87.67,87.56,87.67,400.0,78.6016,78.7003,78.6016,78.7003,400.0
2021-07-28 11:20:00,87.8,87.85,87.78,87.79,580.0,78.817,78.8619,78.7991,78.8081,580.0
2021-07-28 11:30:00,87.79,87.88,87.79,87.88,400.0,78.8081,78.8888,78.8081,78.8888,400.0
2021-07-28 11:40:00,87.89,87.89,87.83,87.85,500.0,78.8978,78.8978,78.844,78.8619,500.0
2021-07-28 11:50:00,87.89,87.89,87.85,87.85,500.0,78.8978,78.8978,78.8619,78.8619,500.0
2021-07-28 12:00:00,87.85,87.85,87.85,87.85,0.0,78.8619,78.8619,78.8619,78.8619,0.0
2021-07-28 12:10:00,87.61,87.61,87.55,87.6,1137.0,78.6465,78.6465,78.5926,78.6375,1137.0
2021-07-28 12:20:00,87.57,87.57,87.35,87.35,1000.0,78.6106,78.6106,78.4131,78.4131,1000.0
2021-07-28 12:30:00,87.37,87.37,87.35,87.35,300.0,78.431,78.431,78.4131,78.4131,300.0
2021-07-28 12:40:00,87.35,87.47,87.32,87.47,481.0,78.4131,78.5208,78.3861,78.5208,481.0
2021-07-28 12:50:00,87.41,87.46,87.38,87.46,600.0,78.4669,78.5118,78.44,78.5118,600.0
2021-07-28 13:00:00,87.43,87.57,87.43,87.57,1500.0,78.4849,78.6106,78.4849,78.6106,1500.0
2021-07-28 13:10:00,87.6,87.6,87.49,87.5,1300.0,78.6375,78.6375,78.5387,78.5477,1300.0
2021-07-28 13:20:00,87.43,87.43,87.27,87.34,600.0,78.4849,78.4849,78.3413,78.4041,600.0
2021-07-28 13:30:00,87.38,87.38,87.35,87.38,1062.0,78.44,78.44,78.4131,78.44,1062.0
2021-07-28 13:40:00,87.38,87.58,87.38,87.58,800.0,78.44,78.6195,78.44,78.6195,800.0
2021-07-28 13:50:00,87.57,87.6,87.54,87.54,300.0,78.6106,78.6375,78.5836,78.5836,300.0
2021-07-28 14:00:00,87.48,87.57,87.37,87.57,1227.0,78.5298,78.6106,78.431,78.6106,1227.0
2021-07-28 14:10:00,87.57,87.78,87.57,87.77,1100.0,78.6106,78.7991,78.6106,78.7901,1100.0
2021-07-28 14:20:00,87.72,87.75,87.72,87.74,933.0,78.7452,78.7721,78.7452,78.7632,933.0
2021-07-28 14:30:00,87.8,87.8,87.68,87.69,600.0,78.817,78.817,78.7093,78.7183,600.0
2021-07-28 14:40:00,87.84,87.92,87.83,87.92,765.0,78.8529,78.9248,78.844,78.9248,765.0
2021-07-28 14:50:00,87.98,87.98,87.9,87.9,800.0,78.9786,78.9786,78.9068,78.9068,800.0
2021-07-28 15:00:00,87.85,87.87,87.79,87.79,1300.0,78.8619,78.8799,78.8081,78.8081,1300.0
2021-07-28 15:10:00,87.92,87.92,87.84,87.84,483.0,78.9248,78.9248,78.8529,78.8529,483.0
2021-07-28 15:20:00,87.8,87.86,87.8,87.83,700.0,78.817,78.8709,78.817,78.844,700.0
2021-07-28 15:30:00,87.85,87.85,87.7,87.76,1357.0,78.8619,78.8619,78.7273,78.7811,1357.0
2021-07-28 15:40:00,87.76,87.86,87.75,87.78,3267.0,78.7811,78.8709,78.7721,78.7991,3267.0
2021-07-28 15:50:00,87.62,87.63,87.37,87.37,9105.0,78.6554,78.6644,78.431,78.431,9105.0
2021-07-29 09:30:00,87.42,87.42,87.42,87.42,100.0,78.4759,78.4759,78.4759,78.4759,100.0
2021-07-29 09:40:00,87.9,87.93,87.77,87.77,400.0,78.9068,78.9337,78.7901,78.7901,400.0
2021-07-29 09:50:00,87.85,88.54,87.85,88.54,500.0,78.8619,79.4813,78.8619,79.4813,500.0
2021-07-29 10:00:00,88.49,88.57,88.39,88.5,991.0,79.4364,79.5083,79.3467,79.4454,991.0
2021-07-29 10:10:00,88.52,88.52,88.22,88.22,400.0,79.4634,79.4634,79.1941,79.1941,400.0
2021-07-29 10:20:00,88.16,88.4,88.16,88.37,2701.0,79.1402,79.3556,79.1402,79.3287,2701.0
2021-07-29 10:30:00,88.17,88.21,88.07,88.07,1600.0,79.1492,79.1851,79.0594,79.0594,1600.0
2021-07-29 10:40:00,88.11,88.19,88.11,88.17,400.0,79.0953,79.1671,79.0953,79.1492,400.0
2021-07-29 10:50:00,88.22,88.4,88.22,88.3,720.0,79.1941,79.3556,79.1941,79.2659,720.0
2021-07-29 11:00:00,88.28,88.28,88.18,88.2,900.0,79.2479,79.2479,79.1582,79.1761,900.0
2021-07-29 11:10:00,88.2,88.28,88.18,88.18,300.0,79.1761,79.2479,79.1582,79.1582,300.0
2021-07-29 11:20:00,88.17,88.17,88.03,88.07,664.0,79.1492,79.1492,79.0235,79.0594,664.0
2021-07-29 11:30:00,88.2,88.27,88.16,88.27,400.0,79.1761,79.2389,79.1402,79.2389,400.0
2021-07-29 11:40:00,88.52,88.52,88.43,88.43,400.0,79.4634,79.4634,79.3826,79.3826,400.0
2021-07-29 11:50:00,88.02,88.11,87.99,88.11,300.0,79.0145,79.0953,78.9876,79.0953,300.0
2021-07-29 12:00:00,88.36,88.44,88.36,88.44,200.0,79.3197,79.3916,79.3197,79.3916,200.0
2021-07-29 12:10:00,88.42,88.42,88.36,88.36,751.0,79.3736,79.3736,79.3197,79.3197,751.0
2021-07-29 12:20:00,88.44,88.44,88.39,88.39,200.0,79.3916,79.3916,79.3467,79.3467,200.0
2021-07-29 12:30:00,88.55,88.57,88.47,88.52,700.0,79.4903,79.5083,79.4185,79.4634,700.0
2021-07-29 12:40:00,88.55,88.55,88.54,88.54,500.0,79.4903,79.4903,79.4813,79.4813,500.0
2021-07-29 12:50:00,88.48,88.49,88.48,88.49,200.0,79.4275,79.4364,79.4275,79.4364,200.0
2021-07-29 13:00:00,88.41,88.49,88.41,88.43,393.0,79.3646,79.4364,79.3646,79.3826,393.0
2021-07-29 13:10:00,88.4,88.45,88.37,88.39,1012.0,79.3556,79.4005,79.3287,79.3467,1012.0
2021-07-29 13:20:00,88.4,88.4,88.37,88.37,320.0,79.3556,79.3556,79.3287,79.3287,320.0
2021-07-29 13:30:00,88.29,88.3,88.2,88.2,1170.0,79.2569,79.2659,79.1761,79.1761,1170.0
2021-07-29 13:40:00,88.21,88.21,88.14,88.17,900.0,79.1851,79.1851,79.1222,79.1492,900.0
2021-07-29 13:50:00,88.12,88.12,88.03,88.03,710.0,79.1043,79.1043,79.0235,79.0235,710.0
2021-07-29 14:00:00,88.1,88.1,88.01,88.01,1301.0,79.0863,79.0863,79.0055,79.0055,1301.0
2021-07-29 14:10:00,88.02,88.15,88.0,88.1,1007.0,79.0145,79.1312,78.9966,79.0863,1007.0
2021-07-29 14:20:00,88.07,88.07,87.92,88.01,700.0,79.0594,79.0594,78.9248,79.0055,700.0
2021-07-29 14:30:00,88.02,88.02,87.98,87.98,1200.0,79.0145,79.0145,78.9786,78.9786,1200.0
2021-07-29 14:40:00,88.0,88.05,88.0,88.04,607.0,78.9966,79.0415,78.9966,79.0325,607.0
2021-07-29 14:50:00,88.12,88.12,88.0,88.06,400.0,79.1043,79.1043,78.9966,79.0504,400.0
2021-07-29 15:00:00,88.06,88.16,87.99,87.99,1792.0,79.0504,79.1402,78.9876,78.9876,1792.0
2021-07-29 15:10:00,87.88,87.88,87.75,87.8,1000.0,78.8888,78.8888,78.7721,78.817,1000.0
2021-07-29 15:20:00,87.8,87.87,87.8,87.85,1330.0,78.817,78.8799,78.817,78.8619,1330.0
2021-07-29 15:30:00,87.92,87.95,87.84,87.94,1405.0,78.9248,78.9517,78.8529,78.9427,1405.0
2021-07-29 15:40:00,87.91,87.97,87.72,87.72,1800.0,78.9158,78.9696,78.7452,78.7452,1800.0
2021-07-29 15:50:00,87.7,87.87,87.65,87.65,11795.0,78.7273,78.8799,78.6824,78.6824,11795.0
2021-07-30 09:30:00,88.58,89.4,88.58,88.85,3360.0,79.5172,80.2533,79.5172,79.7596,3360.0
2021-07-30 09:40:00,88.71,88.75,88.47,88.68,3300.0,79.6339,79.6698,79.4185,79.607,3300.0
2021-07-30 09:50:00,88.7,89.35,88.7,89.15,891.0,79.6249,80.2084,79.6249,80.0289,891.0
2021-07-30 10:00:00,89.14,89.15,88.54,88.82,2549.0,80.0199,80.0289,79.4813,79.7327,2549.0
2021-07-30 10:10:00,88.81,88.81,88.36,88.48,1713.0,79.7237,79.7237,79.3197,79.4275,1713.0
2021-07-30 10:20:00,88.52,88.64,88.5,88.62,700.0,79.4634,79.5711,79.4454,79.5531,700.0
2021-07-30 10:30:00,88.66,88.77,88.33,88.39,1197.0,79.589,79.6878,79.2928,79.3467,1197.0
2021-07-30 10:40:00,88.38,88.39,88.19,88.25,1692.0,79.3377,79.3467,79.1671,79.221,1692.0
2021-07-30 10:50:00,88.26,88.26,87.91,87.91,910.0,79.23,79.23,78.9158,78.9158,910.0
2021-07-30 11:00:00,87.93,87.95,87.76,87.95,889.0,78.9337,78.9517,78.7811,78.9517,889.0
2021-07-30 11:10:00,87.91,88.14,87.77,87.77,1950.0,78.9158,79.1222,78.7901,78.7901,1950.0
2021-07-30 11:20:00,87.58,87.77,87.58,87.77,1635.0,78.6195,78.7901,78.6195,78.7901,1635.0
2021-07-30 11:30:00,87.71,87.71,87.27,87.27,1900.0,78.7362,78.7362,78.3413,78.3413,1900.0
2021-07-30 11:40:00,87.16,87.19,87.03,87.18,1459.0,78.2425,78.2694,78.1258,78.2605,1459.0
2021-07-30 11:50:00,87.25,87.45,87.23,87.41,1182.0,78.3233,78.5028,78.3053,78.4669,1182.0
2021-07-30 12:00:00,87.45,87.45,87.16,87.25,1391.0,78.5028,78.5028,78.2425,78.3233,1391.0
2021-07-30 12:10:00,87.2,87.27,87.13,87.16,3719.0,78.2784,78.3413,78.2156,78.2425,3719.0
2021-07-30 12:20:00,87.2,87.38,87.2,87.36,1337.0,78.2784,78.44,78.2784,78.422,1337.0
2021-07-30 12:30:00,87.4,87.46,87.36,87.46,1233.0,78.458,78.5118,78.422,78.5118,1233.0
2021-07-30 12:40:00,87.38,87.38,87.17,87.21,1200.0,78.44,78.44,78.2515,78.2874,1200.0
2021-07-30 12:50:00,87.38,87.42,87.27,87.33,2100.0,78.44,78.4759,78.3413,78.3951,2100.0
2021-07-30 13:00:00,87.36,87.36,87.21,87.36,1046.0,78.422,78.422,78.2874,78.422,1046.0
2021-07-30 13:10:00,87.2,87.3,87.19,87.3,700.0,78.2784,78.3682,78.2694,78.3682,700.0
2021-07-30 13:20:00,87.32,87.36,87.29,87.29,720.0,78.3861,78.422,78.3592,78.3592,720.0
2021-07-30 13:30:00,87.31,87.42,87.28,87.42,2716.0,78.3772,78.4759,78.3502,78.4759,2716.0
2021-07-30 13:40:00,87.42,87.51,87.37,87.37,1256.0,78.4759,78.5567,78.431,78.431,1256.0
2021-07-30 13:50:00,87.47,87.47,87.37,87.37,411.0,78.5208,78.5208,78.431,78.431,411.0
2021-07-30 14:00:00,87.38,87.47,87.37,87.46,1367.0,78.44,78.5208,78.431,78.5118,1367.0
2021-07-30 14:10:00,87.46,87.51,87.42,87.42,1054.0,78.5118,78.5567,78.4759,78.4759,1054.0
2021-07-30 14:20:00,87.45,87.55,87.38,87.38,808.0,78.5028,78.5926,78.44,78.44,808.0
2021-07-30 14:30:00,87.25,87.25,87.2,87.22,1127.0,78.3233,78.3233,78.2784,78.2964,1127.0
2021-07-30 14:40:00,87.21,87.32,87.21,87.32,1084.0,78.2874,78.3861,78.2874,78.3861,1084.0
2021-07-30 14:50:00,87.33,87.33,87.18,87.23,1227.0,78.3951,78.3951,78.2605,78.3053,1227.0
2021-07-30 15:00:00,87.15,87.31,87.15,87.31,1900.0,78.2335,78.3772,78.2335,78.3772,1900.0
2021-07-30 15:10:00,87.33,87.61,87.33,87.56,2188.0,78.3951,78.6465,78.3951,78.6016,2188.0
2021-07-30 15:20:00,87.36,87.36,87.27,87.27,724.0,78.422,78.422,78.3413,78.3413,724.0
2021-07-30 15:30:00,87.36,87.43,87.26,87.26,2820.0,78.422,78.4849,78.3323,78.3323,2820.0
2021-07-30 15:40:00,87.24,87.27,86.95,86.95,4047.0,78.3143,78.3413,78.054,78.054,4047.0
2021-07-30 15:50:00,87.0,87.1,86.8,86.83,11232.0,78.0989,78.1886,77.9193,77.9463,11232.0
2021-08-02 09:30:00,87.49,88.64,87.49,88.53,2700.0,78.5387,79.5711,78.5387,79.4723,2700.0
2021-08-02 09:40:00,88.66,89.13,88.66,89.01,3312.0,79.589,80.011,79.589,79.9032,3312.0
2021-08-02 09:50:00,88.84,88.84,88.17,88.25,3585.0,79.7506,79.7506,79.1492,79.221,3585.0
2021-08-02 10:00:00,88.43,88.56,88.3,88.47,1000.0,79.3826,79.4993,79.2659,79.4185,1000.0
2021-08-02 10:10:00,88.44,88.44,88.01,88.25,3092.0,79.3916,79.3916,79.0055,79.221,3092.0
2021-08-02 10:20:00,88.27,88.35,88.16,88.21,2500.0,79.2389,79.3108,79.1402,79.1851,2500.0
2021-08-02 10:30:00,88.01,88.01,87.44,87.47,900.0,79.0055,79.0055,78.4939,78.5208,900.0
2021-08-02 10:40:00,87.35,87.41,87.32,87.35,700.0,78.4131,78.4669,78.3861,78.4131,700.0
2021-08-02 10:50:00,87.33,87.33,87.14,87.14,700.0,78.3951,78.3951,78.2246,78.2246,700.0
2021-08-02 11:00:00,87.31,87.51,87.31,87.42,600.0,78.3772,78.5567,78.3772,78.4759,600.0
2021-08-02 11:10:00,87.28,87.35,87.24,87.27,1200.0,78.3502,78.4131,78.3143,78.3413,1200.0
2021-08-02 11:20:00,87.25,87.29,87.21,87.29,806.0,78.3233,78.3592,78.2874,78.3592,806.0
2021-08-02 11:30:00,87.19,87.19,86.82,86.82,1306.0,78.2694,78.2694,77.9373,77.9373,1306.0
2021-08-02 11:40:00,86.96,87.03,86.79,87.03,606.0,78.063,78.1258,77.9104,78.1258,606.0
2021-08-02 11:50:00,87.06,87.06,86.9,86.9,706.0,78.1527,78.1527,78.0091,78.0091,706.0
2021-08-02 12:00:00,86.94,86.99,86.83,86.83,600.0,78.045,78.0899,77.9463,77.9463,600.0
2021-08-02 12:10:00,86.86,86.86,86.7,86.7,400.0,77.9732,77.9732,77.8296,77.8296,400.0
2021-08-02 12:20:00,86.7,86.7,86.6,86.66,500.0,77.8296,77.8296,77.7398,77.7937,500.0
2021-08-02 12:30:00,86.7,86.74,86.7,86.74,500.0,77.8296,77.8655,77.8296,77.8655,500.0
2021-08-02 12:40:00,86.8,86.8,86.55,86.58,1385.0,77.9193,77.9193,77.6949,77.7219,1385.0
2021-08-02 12:50:00,86.57,86.59,86.49,86.54,1100.0,77.7129,77.7308,77.6411,77.6859,1100.0
2021-08-02 13:00:00,86.58,86.67,86.58,86.63,500.0,77.7219,77.8026,77.7219,77.7667,500.0
2021-08-02 13:10:00,86.61,86.61,86.4,86.52,610.0,77.7488,77.7488,77.5603,77.668,610.0
2021-08-02 13:20:00,86.52,86.53,86.52,86.53,500.0,77.668,77.677,77.668,77.677,500.0
2021-08-02 13:30:00,86.56,86.56,86.46,86.46,1100.0,77.7039,77.7039,77.6141,77.6141,1100.0
2021-08-02 13:40:00,86.42,86.49,86.34,86.34,500.0,77.5782,77.6411,77.5064,77.5064,500.0
2021-08-02 13:50:00,86.38,86.44,86.37,86.37,503.0,77.5423,77.5962,77.5333,77.5333,503.0
2021-08-02 14:00:00,86.35,86.5,86.33,86.49,1647.0,77.5154,77.65,77.4974,77.6411,1647.0
2021-08-02 14:10:00,86.63,86.63,86.5,86.5,800.0,77.7667,77.7667,77.65,77.65,800.0
2021-08-02 14:20:00,86.5,86.5,86.27,86.33,983.0,77.65,77.65,77.4436,77.4974,983.0
2021-08-02 14:30:00,86.39,86.49,86.39,86.43,512.0,77.5513,77.6411,77.5513,77.5872,512.0
2021-08-02 14:40:00,86.44,86.44,86.42,86.42,200.0,77.5962,77.5962,77.5782,77.5782,200.0
2021-08-02 14:50:00,86.54,86.58,86.54,86.58,565.0,77.6859,77.7219,77.6859,77.7219,565.0
2021-08-02 15:00:00,86.51,86.58,86.5,86.5,700.0,77.659,77.7219,77.65,77.65,700.0
2021-08-02 15:10:00,86.48,86.55,86.46,86.48,1500.0,77.6321,77.6949,77.6141,77.6321,1500.0
2021-08-02 15:20:00,86.42,86.55,86.37,86.53,1777.0,77.5782,77.6949,77.5333,77.677,1777.0
2021-08-02 15:30:00,86.52,86.69,86.43,86.65,2100.0,77.668,77.8206,77.5872,77.7847,2100.0
2021-08-02 15:40:00,86.53,86.54,86.35,86.37,3200.0,77.677,77.6859,77.5154,77.5333,3200.0
2021-08-02 15:50:00,86.39,86.4,86.19,86.25,11955.0,77.5513,77.5603,77.3718,77.4256,11955.0
2021-08-03 09:30:00,86.89,87.15,86.89,87.03,1600.0,78.0001,78.2335,78.0001,78.1258,1600.0
2021-08-03 09:40:00,86.62,86.69,86.49,86.56,1300.0,77.7578,77.8206,77.6411,77.7039,1300.0
2021-08-03 09:50:00,86.42,86.71,86.42,86.7,700.0,77.5782,77.8386,77.5782,77.8296,700.0
2021-08-03 10:00:00,86.74,86.78,86.52,86.69,1200.0,77.8655,77.9014,77.668,77.8206,1200.0
2021-08-03 10:10:00,86.69,86.84,86.6,86.84,800.0,77.8206,77.9552,77.7398,77.9552,800.0
2021-08-03 10:20:00,86.74,86.74,86.65,86.65,500.0,77.8655,77.8655,77.7847,77.7847,500.0
2021-08-03 10:30:00,86.66,86.71,86.56,86.65,600.0,77.7937,77.8386,77.7039,77.7847,600.0
2021-08-03 10:40:00,86.87,87.0,86.87,87.0,500.0,77.9822,78.0989,77.9822,78.0989,500.0
2021-08-03 10:50:00,87.15,87.2,86.96,87.03,1300.0,78.2335,78.2784,78.063,78.1258,1300.0
2021-08-03 11:00:00,87.07,87.07,86.65,86.66,600.0,78.1617,78.1617,77.7847,77.7937,600.0
2021-08-03 11:10:00,86.59,86.72,86.58,86.72,427.0,77.7308,77.8475,77.7219,77.8475,427.0
2021-08-03 11:20:00,86.7,86.81,86.56,86.81,1100.0,77.8296,77.9283,77.7039,77.9283,1100.0
2021-08-03 11:30:00,86.87,86.96,86.84,86.96,1300.0,77.9822,78.063,77.9552,78.063,1300.0
2021-08-03 11:40:00,86.96,87.09,86.96,86.99,2400.0,78.063,78.1797,78.063,78.0899,2400.0
2021-08-03 11:50:00,86.92,86.92,86.7,86.76,600.0,78.0271,78.0271,77.8296,77.8834,600.0
2021-08-03 12:00:00,86.79,86.79,86.65,86.65,819.0,77.9104,77.9104,77.7847,77.7847,819.0
2021-08-03 12:10:00,86.49,86.49,86.27,86.27,600.0,77.6411,77.6411,77.4436,77.4436,600.0
2021-08-03 12:20:00,86.21,86.25,86.13,86.17,800.0,77.3897,77.4256,77.3179,77.3538,800.0
2021-08-03 12:30:00,86.18,86.18,86.17,86.17,200.0,77.3628,77.3628,77.3538,77.3538,200.0
2021-08-03 12:40:00,86.24,86.35,86.17,86.17,543.0,77.4166,77.5154,77.3538,77.3538,543.0
2021-08-03 12:50:00,86.25,86.34,86.25,86.33,300.0,77.4256,77.5064,77.4256,77.4974,300.0
2021-08-03 13:00:00,86.28,86.28,86.27,86.27,200.0,77.4525,77.4525,77.4436,77.4436,200.0
2021-08-03 13:10:00,86.37,86.44,86.37,86.44,400.0,77.5333,77.5962,77.5333,77.5962,400.0
2021-08-03 13:20:00,86.43,86.43,86.43,86.43,100.0,77.5872,77.5872,77.5872,77.5872,100.0
2021-08-03 13:30:00,86.4,86.4,86.35,86.36,300.0,77.5603,77.5603,77.5154,77.5244,300.0
2021-08-03 13:40:00,86.31,86.33,86.2,86.2,300.0,77.4795,77.4974,77.3807,77.3807,300.0
2021-08-03 13:50:00,86.27,86.27,86.27,86.27,200.0,77.4436,77.4436,77.4436,77.4436,200.0
2021-08-03 14:00:00,86.32,86.36,86.3,86.36,477.0,77.4885,77.5244,77.4705,77.5244,477.0
2021-08-03 14:10:00,86.33,86.39,86.33,86.39,423.0,77.4974,77.5513,77.4974,77.5513,423.0
2021-08-03 14:20:00,86.4,86.53,86.4,86.53,600.0,77.5603,77.677,77.5603,77.677,600.0
2021-08-03 14:30:00,86.58,86.77,86.58,86.77,600.0,77.7219,77.8924,77.7219,77.8924,600.0
2021-08-03 14:40:00,86.75,86.75,86.7,86.7,600.0,77.8745,77.8745,77.8296,77.8296,600.0
2021-08-03 14:50:00,86.65,86.68,86.63,86.63,500.0,77.7847,77.8116,77.7667,77.7667,500.0
2021-08-03 15:00:00,86.68,86.76,86.67,86.76,1600.0,77.8116,77.8834,77.8026,77.8834,1600.0
2021-08-03 15:10:00,86.73,86.73,86.62,86.63,1186.0,77.8565,77.8565,77.7578,77.7667,1186.0
2021-08-03 15:20:00,86.59,86.7,86.57,86.65,1400.0,77.7308,77.8296,77.7129,77.7847,1400.0
2021-08-03 15:30:00,86.63,86.87,86.54,86.85,3228.0,77.7667,77.9822,77.6859,77.9642,3228.0
2021-08-03 15:40:00,86.87,87.06,86.83,87.06,2755.0,77.9822,78.1527,77.9463,78.1527,2755.0
2021-08-03 15:50:00,87.08,87.16,86.95,87.13,5315.0,78.1707,78.2425,78.054,78.2156,5315.0
2021-08-04 09:30:00,86.81,87.03,86.79,87.03,800.0,77.9283,78.1258,77.9104,78.1258,800.0
2021-08-04 09:40:00,86.86,86.94,86.45,86.45,5843.0,77.9732,78.045,77.6052,77.6052,5843.0
2021-08-04 09:50:00,86.46,86.71,86.46,86.71,2402.0,77.6141,77.8386,77.6141,77.8386,2402.0
2021-08-04 10:00:00,86.43,86.49,86.23,86.23,2600.0,77.5872,77.6411,77.4077,77.4077,2600.0
2021-08-04 10:10:00,86.32,86.71,86.32,86.54,2500.0,77.4885,77.8386,77.4885,77.6859,2500.0
2021-08-04 10:20:00,86.56,86.57,86.1,86.15,2400.0,77.7039,77.7129,77.291,77.3358,2400.0
2021-08-04 10:30:00,86.0,86.06,85.74,85.91,3400.0,77.2012,77.2551,76.9678,77.1204,3400.0
2021-08-04 10:40:00,85.96,86.13,85.96,86.02,2200.0,77.1653,77.3179,77.1653,77.2191,2200.0
2021-08-04 10:50:00,86.11,86.21,85.99,85.99,2700.0,77.2999,77.3897,77.1922,77.1922,2700.0
2021-08-04 11:00:00,86.0,86.49,85.94,86.49,1200.0,77.2012,77.6411,77.1473,77.6411,1200.0
2021-08-04 11:10:00,86.61,86.89,86.61,86.75,1600.0,77.7488,78.0001,77.7488,77.8745,1600.0
2021-08-04 11:20:00,86.67,86.67,86.4,86.43,600.0,77.8026,77.8026,77.5603,77.5872,600.0
2021-08-04 11:30:00,86.41,86.41,86.23,86.24,300.0,77.5692,77.5692,77.4077,77.4166,300.0
2021-08-04 11:40:00,86.29,86.29,85.92,85.92,900.0,77.4615,77.4615,77.1294,77.1294,900.0
2021-08-04 11:50:00,85.84,85.88,85.78,85.78,500.0,77.0576,77.0935,77.0037,77.0037,500.0
2021-08-04 12:00:00,85.8,85.83,85.77,85.82,700.0,77.0217,77.0486,76.9947,77.0396,700.0
2021-08-04 12:10:00,85.8,85.86,85.77,85.82,600.0,77.0217,77.0755,76.9947,77.0396,600.0
2021-08-04 12:20:00,85.8,85.84,85.73,85.73,1300.0,77.0217,77.0576,76.9588,76.9588,1300.0
2021-08-04 12:30:00,85.73,85.88,85.73,85.85,700.0,76.9588,77.0935,76.9588,77.0665,700.0
2021-08-04 12:40:00,85.89,85.9,85.73,85.73,600.0,77.1024,77.1114,76.9588,76.9588,600.0
2021-08-04 12:50:00,85.8,85.8,85.66,85.66,769.0,77.0217,77.0217,76.896,76.896,769.0
2021-08-04 13:00:00,85.62,85.66,85.56,85.56,1700.0,76.8601,76.896,76.8062,76.8062,1700.0
2021-08-04 13:10:00,85.58,85.68,85.55,85.68,1612.0,76.8242,76.9139,76.7972,76.9139,1612.0
2021-08-04 13:20:00,85.65,85.67,85.62,85.67,700.0,76.887,76.905,76.8601,76.905,700.0
2021-08-04 13:30:00,85.68,85.69,85.55,85.55,650.0,76.9139,76.9229,76.7972,76.7972,650.0
2021-08-04 13:40:00,85.56,85.61,85.54,85.61,1300.0,76.8062,76.8511,76.7883,76.8511,1300.0
2021-08-04 13:50:00,85.63,85.65,85.46,85.47,1300.0,76.869,76.887,76.7164,76.7254,1300.0
2021-08-04 14:00:00,85.41,85.46,85.38,85.45,3783.0,76.6716,76.7164,76.6446,76.7075,3783.0
2021-08-04 14:10:00,85.43,85.43,85.31,85.34,3619.0,76.6895,76.6895,76.5818,76.6087,3619.0
2021-08-04 14:20:00,85.34,85.46,85.34,85.41,2616.0,76.6087,76.7164,76.6087,76.6716,2616.0
2021-08-04 14:30:00,85.4,85.45,85.39,85.39,1630.0,76.6626,76.7075,76.6536,76.6536,1630.0
2021-08-04 14:40:00,85.42,85.42,85.27,85.29,2487.0,76.6805,76.6805,76.5459,76.5638,2487.0
2021-08-04 14:50:00,85.28,85.4,85.15,85.4,4486.0,76.5549,76.6626,76.4382,76.6626,4486.0
2021-08-04 15:00:00,85.46,85.51,85.41,85.42,2200.0,76.7164,76.7613,76.6716,76.6805,2200.0
2021-08-04 15:10:00,85.42,85.44,85.35,85.43,2212.0,76.6805,76.6985,76.6177,76.6895,2212.0
2021-08-04 15:20:00,85.46,85.46,85.07,85.16,5190.0,76.7164,76.7164,76.3663,76.4471,5190.0
2021-08-04 15:30:00,85.16,85.19,85.06,85.19,4855.0,76.4471,76.4741,76.3574,76.4741,4855.0
2021-08-04 15:40:00,85.19,85.21,85.02,85.05,7848.0,76.4741,76.492,76.3215,76.3484,7848.0
2021-08-04 15:50:00,85.04,85.16,84.96,85.11,18728.0,76.3394,76.4471,76.2676,76.4022,18728.0
2021-08-05 09:30:00,85.81,85.81,85.4,85.4,1200.0,77.0306,77.0306,76.6626,76.6626,1200.0
2021-08-05 09:40:00,85.57,85.76,85.57,85.72,600.0,76.8152,76.9857,76.8152,76.9498,600.0
2021-08-05 09:50:00,85.58,85.91,85.58,85.88,1100.0,76.8242,77.1204,76.8242,77.0935,1100.0
2021-08-05 10:00:00,85.89,85.91,85.81,85.91,1000.0,77.1024,77.1204,77.0306,77.1204,1000.0
2021-08-05 10:10:00,86.03,86.17,85.87,85.87,900.0,77.2281,77.3538,77.0845,77.0845,900.0
2021-08-05 10:20:00,85.76,85.85,85.75,85.85,1300.0,76.9857,77.0665,76.9768,77.0665,1300.0
2021-08-05 10:30:00,85.71,85.78,85.67,85.78,3000.0,76.9409,77.0037,76.905,77.0037,3000.0
2021-08-05 10:40:00,85.82,85.9,85.79,85.84,1400.0,77.0396,77.1114,77.0127,77.0576,1400.0
2021-08-05 10:50:00,85.84,85.89,85.79,85.79,1200.0,77.0576,77.1024,77.0127,77.0127,1200.0
2021-08-05 11:00:00,85.75,85.96,85.75,85.96,1700.0,76.9768,77.1653,76.9768,77.1653,1700.0
2021-08-05 11:10:00,86.04,86.04,85.86,85.95,1700.0,77.2371,77.2371,77.0755,77.1563,1700.0
2021-08-05 11:20:00,85.95,86.05,85.87,85.98,1700.0,77.1563,77.2461,77.0845,77.1832,1700.0
2021-08-05 11:30:00,85.97,85.98,85.83,85.89,5915.0,77.1743,77.1832,77.0486,77.1024,5915.0
2021-08-05 11:40:00,85.89,85.96,85.89,85.95,2900.0,77.1024,77.1653,77.1024,77.1563,2900.0
2021-08-05 11:50:00,85.96,86.02,85.96,86.02,750.0,77.1653,77.2191,77.1653,77.2191,750.0
2021-08-05 12:00:00,86.11,86.18,86.08,86.18,525.0,77.2999,77.3628,77.273,77.3628,525.0
2021-08-05 12:10:00,86.19,86.19,85.89,85.89,1000.0,77.3718,77.3718,77.1024,77.1024,1000.0
2021-08-05 12:20:00,85.85,85.86,85.71,85.73,1891.0,77.0665,77.0755,76.9409,76.9588,1891.0
2021-08-05 12:30:00,85.77,85.77,85.67,85.67,400.0,76.9947,76.9947,76.905,76.905,400.0
2021-08-05 12:40:00,85.61,85.61,85.55,85.58,914.0,76.8511,76.8511,76.7972,76.8242,914.0
2021-08-05 12:50:00,85.58,85.58,85.58,85.58,0.0,76.8242,76.8242,76.8242,76.8242,0.0
2021-08-05 13:00:00,85.69,85.7,85.49,85.5,2754.0,76.9229,76.9319,76.7434,76.7523,2754.0
2021-08-05 13:10:00,85.48,85.51,85.45,85.47,2400.0,76.7344,76.7613,76.7075,76.7254,2400.0
2021-08-05 13:20:00,85.49,85.49,85.45,85.47,6700.0,76.7434,76.7434,76.7075,76.7254,6700.0
2021-08-05 13:30:00,85.52,85.83,85.5,85.8,2800.0,76.7703,77.0486,76.7523,77.0217,2800.0
2021-08-05 13:40:00,85.71,85.91,85.71,85.91,300.0,76.9409,77.1204,76.9409,77.1204,300.0
2021-08-05 13:50:00,86.02,86.02,86.02,86.02,100.0,77.2191,77.2191,77.2191,77.2191,100.0
2021-08-05 14:00:00,86.03,86.13,86.03,86.11,1000.0,77.2281,77.3179,77.2281,77.2999,1000.0
2021-08-05 14:10:00,86.15,86.15,86.05,86.06,700.0,77.3358,77.3358,77.2461,77.2551,700.0
2021-08-05 14:20:00,86.09,86.11,86.02,86.03,500.0,77.282,77.2999,77.2191,77.2281,500.0
2021-08-05 14:30:00,86.16,86.18,86.13,86.18,1100.0,77.3448,77.3628,77.3179,77.3628,1100.0
2021-08-05 14:40:00,86.12,86.12,85.96,85.96,200.0,77.3089,77.3089,77.1653,77.1653,200.0
2021-08-05 14:50:00,85.91,86.04,85.91,86.01,800.0,77.1204,77.2371,77.1204,77.2102,800.0
2021-08-05 15:00:00,85.97,86.13,85.97,86.05,400.0,77.1743,77.3179,77.1743,77.2461,400.0
2021-08-05 15:10:00,85.98,86.0,85.92,86.0,600.0,77.1832,77.2012,77.1294,77.2012,600.0
2021-08-05 15:20:00,85.99,85.99,85.92,85.95,1600.0,77.1922,77.1922,77.1294,77.1563,1600.0
2021-08-05 15:30:00,85.89,86.16,85.81,86.16,2671.0,77.1024,77.3448,77.0306,77.3448,2671.0
2021-08-05 15:40:00,86.14,86.35,86.14,86.27,2500.0,77.3269,77.5154,77.3269,77.4436,2500.0
2021-08-05 15:50:00,86.3,86.56,86.3,86.56,7673.0,77.4705,77.7039,77.4705,77.7039,7673.0
2021-08-06 09:30:00,86.91,87.21,86.73,86.9,1100.0,78.0181,78.2874,77.8565,78.0091,1100.0
2021-08-06 09:40:00,86.94,87.25,86.88,87.25,829.0,78.045,78.3233,77.9912,78.3233,829.0
2021-08-06 09:50:00,87.1,87.1,86.68,86.8,600.0,78.1886,78.1886,77.8116,77.9193,600.0
2021-08-06 10:00:00,86.57,86.63,86.41,86.47,937.0,77.7129,77.7667,77.5692,77.6231,937.0
2021-08-06 10:10:00,86.14,86.14,85.86,86.0,2214.0,77.3269,77.3269,77.0755,77.2012,2214.0
2021-08-06 10:20:00,85.76,85.79,85.74,85.77,500.0,76.9857,77.0127,76.9678,76.9947,500.0
2021-08-06 10:30:00,85.83,86.09,85.83,86.09,300.0,77.0486,77.282,77.0486,77.282,300.0
2021-08-06 10:40:00,85.67,85.67,85.38,85.45,600.0,76.905,76.905,76.6446,76.7075,600.0
2021-08-06 10:50:00,85.57,85.75,85.57,85.75,500.0,76.8152,76.9768,76.8152,76.9768,500.0
2021-08-06 11:00:00,85.85,85.89,85.83,85.89,900.0,77.0665,77.1024,77.0486,77.1024,900.0
2021-08-06 11:10:00,85.81,85.93,85.81,85.81,900.0,77.0306,77.1384,77.0306,77.0306,900.0
2021-08-06 11:20:00,85.8,85.96,85.8,85.92,500.0,77.0217,77.1653,77.0217,77.1294,500.0
2021-08-06 11:30:00,85.9,85.9,85.81,85.81,200.0,77.1114,77.1114,77.0306,77.0306,200.0
2021-08-06 11:40:00,85.61,85.61,85.57,85.58,300.0,76.8511,76.8511,76.8152,76.8242,300.0
2021-08-06 11:50:00,85.44,85.53,85.39,85.45,700.0,76.6985,76.7793,76.6536,76.7075,700.0
2021-08-06 12:00:00,85.45,85.55,85.45,85.47,1300.0,76.7075,76.7972,76.7075,76.7254,1300.0
2021-08-06 12:10:00,85.48,85.55,85.43,85.53,1000.0,76.7344,76.7972,76.6895,76.7793,1000.0
2021-08-06 12:20:00,85.54,85.57,85.38,85.41,1409.0,76.7883,76.8152,76.6446,76.6716,1409.0
2021-08-06 12:30:00,85.34,85.34,85.32,85.32,200.0,76.6087,76.6087,76.5908,76.5908,200.0
2021-08-06 12:40:00,85.34,85.34,85.34,85.34,200.0,76.6087,76.6087,76.6087,76.6087,200.0
2021-08-06 12:50:00,85.55,85.55,85.34,85.34,509.0,76.7972,76.7972,76.6087,76.6087,509.0
2021-08-06 13:00:00,85.37,85.43,85.31,85.31,932.0,76.6356,76.6895,76.5818,76.5818,932.0
2021-08-06 13:10:00,85.29,85.29,85.19,85.19,1100.0,76.5638,76.5638,76.4741,76.4741,1100.0
2021-08-06 13:20:00,85.17,85.17,85.0,85.14,2000.0,76.4561,76.4561,76.3035,76.4292,2000.0
2021-08-06 13:30:00,85.13,85.14,85.08,85.11,1228.0,76.4202,76.4292,76.3753,76.4022,1228.0
2021-08-06 13:40:00,84.98,85.05,84.91,84.99,3793.0,76.2855,76.3484,76.2227,76.2945,3793.0
2021-08-06 13:50:00,85.03,85.05,84.95,85.05,400.0,76.3304,76.3484,76.2586,76.3484,400.0
2021-08-06 14:00:00,85.07,85.1,85.03,85.03,700.0,76.3663,76.3933,76.3304,76.3304,700.0
2021-08-06 14:10:00,85.06,85.1,85.05,85.06,600.0,76.3574,76.3933,76.3484,76.3574,600.0
2021-08-06 14:20:00,85.05,85.11,85.05,85.08,407.0,76.3484,76.4022,76.3484,76.3753,407.0
2021-08-06 14:30:00,85.06,85.17,85.05,85.13,1200.0,76.3574,76.4561,76.3484,76.4202,1200.0
2021-08-06 14:40:00,85.16,85.16,85.05,85.11,1400.0,76.4471,76.4471,76.3484,76.4022,1400.0
2021-08-06 14:50:00,85.12,85.19,85.12,85.19,300.0,76.4112,76.4741,76.4112,76.4741,300.0
2021-08-06 15:00:00,85.18,85.18,85.17,85.17,300.0,76.4651,76.4651,76.4561,76.4561,300.0
2021-08-06 15:10:00,85.18,85.18,85.05,85.18,1300.0,76.4651,76.4651,76.3484,76.4651,1300.0
2021-08-06 15:20:00,85.18,85.23,85.18,85.23,864.0,76.4651,76.51,76.4651,76.51,864.0
2021-08-06 15:30:00,85.21,85.25,85.15,85.22,1893.0,76.492,76.5279,76.4382,76.501,1893.0
2021-08-06 15:40:00,85.21,85.21,84.92,85.12,2354.0,76.492,76.492,76.2317,76.4112,2354.0
2021-08-06 15:50:00,85.2,85.37,85.17,85.23,5303.0,76.483,76.6356,76.4561,76.51,5303.0
2021-08-09 09:30:00,84.9,85.13,84.48,85.02,1623.0,76.2137,76.4202,75.8367,76.3215,1623.0
2021-08-09 09:40:00,85.02,85.17,85.02,85.11,1000.0,76.3215,76.4561,76.3215,76.4022,1000.0
2021-08-09 09:50:00,85.02,85.17,84.82,85.15,5906.0,76.3215,76.4561,76.1419,76.4382,5906.0
2021-08-09 10:00:00,85.25,85.25,85.09,85.09,1600.0,76.5279,76.5279,76.3843,76.3843,1600.0
2021-08-09 10:10:00,85.06,85.16,84.97,85.08,2200.0,76.3574,76.4471,76.2766,76.3753,2200.0
2021-08-09 10:20:00,85.15,85.25,84.99,84.99,2500.0,76.4382,76.5279,76.2945,76.2945,2500.0
2021-08-09 10:30:00,85.06,85.35,85.06,85.27,2000.0,76.3574,76.6177,76.3574,76.5459,2000.0
2021-08-09 10:40:00,85.2,85.39,85.2,85.38,853.0,76.483,76.6536,76.483,76.6446,853.0
2021-08-09 10:50:00,85.5,85.53,85.41,85.41,600.0,76.7523,76.7793,76.6716,76.6716,600.0
2021-08-09 11:00:00,85.4,85.5,85.38,85.48,900.0,76.6626,76.7523,76.6446,76.7344,900.0
2021-08-09 11:10:00,85.55,85.57,85.4,85.4,600.0,76.7972,76.8152,76.6626,76.6626,600.0
2021-08-09 11:20:00,85.39,85.39,84.98,84.98,749.0,76.6536,76.6536,76.2855,76.2855,749.0
2021-08-09 11:30:00,85.0,85.0,84.94,84.94,500.0,76.3035,76.3035,76.2496,76.2496,500.0
2021-08-09 11:40:00,85.0,85.07,84.91,85.07,600.0,76.3035,76.3663,76.2227,76.3663,600.0
2021-08-09 11:50:00,85.03,85.03,84.88,84.9,1000.0,76.3304,76.3304,76.1958,76.2137,1000.0
2021-08-09 12:00:00,84.94,84.95,84.92,84.95,548.0,76.2496,76.2586,76.2317,76.2586,548.0
2021-08-09 12:10:00,84.92,84.92,84.82,84.82,400.0,76.2317,76.2317,76.1419,76.1419,400.0
2021-08-09 12:20:00,84.74,84.79,84.74,84.76,400.0,76.0701,76.115,76.0701,76.0881,400.0
2021-08-09 12:30:00,84.79,84.85,84.79,84.85,400.0,76.115,76.1688,76.115,76.1688,400.0
2021-08-09 12:40:00,84.88,84.89,84.84,84.85,1200.0,76.1958,76.2048,76.1599,76.1688,1200.0
2021-08-09 12:50:00,84.91,85.18,84.91,85.18,700.0,76.2227,76.4651,76.2227,76.4651,700.0
2021-08-09 13:00:00,85.25,85.34,85.25,85.34,900.0,76.5279,76.6087,76.5279,76.6087,900.0
2021-08-09 13:10:00,85.33,85.33,85.14,85.14,1000.0,76.5997,76.5997,76.4292,76.4292,1000.0
2021-08-09 13:20:00,85.09,85.13,85.06,85.1,1662.0,76.3843,76.4202,76.3574,76.3933,1662.0
2021-08-09 13:30:00,85.22,85.22,85.12,85.22,2908.0,76.501,76.501,76.4112,76.501,2908.0
2021-08-09 13:40:00,85.22,85.24,85.18,85.24,1620.0,76.501,76.5189,76.4651,76.5189,1620.0
2021-08-09 13:50:00,85.37,85.45,85.37,85.37,1967.0,76.6356,76.7075,76.6356,76.6356,1967.0
2021-08-09 14:00:00,85.37,85.39,85.23,85.23,1500.0,76.6356,76.6536,76.51,76.51,1500.0
2021-08-09 14:10:00,85.25,85.33,85.25,85.31,800.0,76.5279,76.5997,76.5279,76.5818,800.0
2021-08-09 14:20:00,85.39,85.4,85.36,85.36,400.0,76.6536,76.6626,76.6267,76.6267,400.0
2021-08-09 14:30:00,85.31,85.34,85.27,85.27,400.0,76.5818,76.6087,76.5459,76.5459,400.0
2021-08-09 14:40:00,85.36,85.41,85.36,85.41,385.0,76.6267,76.6716,76.6267,76.6716,385.0
2021-08-09 14:50:00,85.33,85.33,85.33,85.33,300.0,76.5997,76.5997,76.5997,76.5997,300.0
2021-08-09 15:00:00,85.31,85.31,85.2,85.22,1000.0,76.5818,76.5818,76.483,76.501,1000.0
2021-08-09 15:10:00,85.25,85.31,85.14,85.27,3275.0,76.5279,76.5818,76.4292,76.5459,3275.0
2021-08-09 15:20:00,85.25,85.34,85.22,85.29,2200.0,76.5279,76.6087,76.501,76.5638,2200.0
2021-08-09 15:30:00,85.31,85.43,85.27,85.43,1715.0,76.5818,76.6895,76.5459,76.6895,1715.0
2021-08-09 15:40:00,85.43,85.57,85.43,85.57,4810.0,76.6895,76.8152,76.6895,76.8152,4810.0
2021-08-09 15:50:00,85.51,85.65,85.51,85.61,7212.0,76.7613,76.887,76.7613,76.8511,7212.0
2021-08-10 09:30:00,85.4,85.59,85.17,85.59,2700.0,76.6626,76.8331,76.4561,76.8331,2700.0
2021-08-10 09:40:00,85.61,85.61,85.09,85.09,1500.0,76.8511,76.8511,76.3843,76.3843,1500.0
2021-08-10 09:50:00,85.02,85.4,85.0,85.05,2500.0,76.3215,76.6626,76.3035,76.3484,2500.0
2021-08-10 10:00:00,85.07,85.45,85.07,85.37,1800.0,76.3663,76.7075,76.3663,76.6356,1800.0
2021-08-10 10:10:00,85.54,85.54,85.07,85.19,2100.0,76.7883,76.7883,76.3663,76.4741,2100.0
2021-08-10 10:20:00,85.22,85.27,85.18,85.26,800.0,76.501,76.5459,76.4651,76.5369,800.0
2021-08-10 10:30:00,85.34,85.8,85.34,85.7,2329.0,76.6087,77.0217,76.6087,76.9319,2329.0
2021-08-10 10:40:00,85.64,85.88,85.64,85.67,1500.0,76.878,77.0935,76.878,76.905,1500.0
2021-08-10 10:50:00,85.67,85.88,85.67,85.69,2300.0,76.905,77.0935,76.905,76.9229,2300.0
2021-08-10 11:00:00,85.69,85.82,85.64,85.75,1400.0,76.9229,77.0396,76.878,76.9768,1400.0
2021-08-10 11:10:00,85.78,85.8,85.6,85.65,1934.0,77.0037,77.0217,76.8421,76.887,1934.0
2021-08-10 11:20:00,85.73,85.79,85.68,85.79,2100.0,76.9588,77.0127,76.9139,77.0127,2100.0
2021-08-10 11:30:00,85.81,85.81,85.63,85.65,1400.0,77.0306,77.0306,76.869,76.887,1400.0
2021-08-10 11:40:00,85.63,85.67,85.49,85.49,1100.0,76.869,76.905,76.7434,76.7434,1100.0
2021-08-10 11:50:00,85.52,85.55,85.41,85.52,1300.0,76.7703,76.7972,76.6716,76.7703,1300.0
2021-08-10 12:00:00,85.49,85.49,85.31,85.32,800.0,76.7434,76.7434,76.5818,76.5908,800.0
2021-08-10 12:10:00,85.3,85.3,85.17,85.17,1200.0,76.5728,76.5728,76.4561,76.4561,1200.0
2021-08-10 12:20:00,85.19,85.42,85.19,85.42,800.0,76.4741,76.6805,76.4741,76.6805,800.0
2021-08-10 12:30:00,85.41,85.64,85.21,85.61,2000.0,76.6716,76.878,76.492,76.8511,2000.0
2021-08-10 12:40:00,85.45,85.46,85.25,85.25,1100.0,76.7075,76.7164,76.5279,76.5279,1100.0
2021-08-10 12:50:00,85.24,85.33,85.24,85.33,300.0,76.5189,76.5997,76.5189,76.5997,300.0
2021-08-10 13:00:00,85.31,85.38,85.31,85.37,900.0,76.5818,76.6446,76.5818,76.6356,900.0
2021-08-10 13:10:00,85.45,85.48,85.43,85.45,800.0,76.7075,76.7344,76.6895,76.7075,800.0
2021-08-10 13:20:00,85.48,85.49,85.42,85.48,1200.0,76.7344,76.7434,76.6805,76.7344,1200.0
2021-08-10 13:30:00,85.52,85.59,85.52,85.55,943.0,76.7703,76.8331,76.7703,76.7972,943.0
2021-08-10 13:40:00,85.49,85.51,85.37,85.37,500.0,76.7434,76.7613,76.6356,76.6356,500.0
2021-08-10 13:50:00,85.37,85.39,85.33,85.33,600.0,76.6356,76.6536,76.5997,76.5997,600.0
2021-08-10 14:00:00,85.28,85.39,85.14,85.14,5863.0,76.5549,76.6536,76.4292,76.4292,5863.0
2021-08-10 14:10:00,85.12,85.24,85.12,85.21,1062.0,76.4112,76.5189,76.4112,76.492,1062.0
2021-08-10 14:20:00,85.26,85.26,85.21,85.24,600.0,76.5369,76.5369,76.492,76.5189,600.0
2021-08-10 14:30:00,85.3,85.33,85.3,85.33,800.0,76.5728,76.5997,76.5728,76.5997,800.0
2021-08-10 14:40:00,85.35,85.39,85.29,85.32,1100.0,76.6177,76.6536,76.5638,76.5908,1100.0
2021-08-10 14:50:00,85.4,85.4,85.27,85.27,300.0,76.6626,76.6626,76.5459,76.5459,300.0
2021-08-10 15:00:00,85.26,85.29,85.11,85.22,2100.0,76.5369,76.5638,76.4022,76.501,2100.0
2021-08-10 15:10:00,85.2,85.26,84.99,85.1,3100.0,76.483,76.5369,76.2945,76.3933,3100.0
2021-08-10 15:20:00,85.11,85.15,84.97,85.02,2639.0,76.4022,76.4382,76.2766,76.3215,2639.0
2021-08-10 15:30:00,85.0,85.11,84.95,85.08,4517.0,76.3035,76.4022,76.2586,76.3753,4517.0
2021-08-10 15:40:00,85.08,85.12,84.97,85.0,3838.0,76.3753,76.4112,76.2766,76.3035,3838.0
2021-08-10 15:50:00,85.02,85.15,85.0,85.07,6803.0,76.3215,76.4382,76.3035,76.3663,6803.0
2021-08-11 09:30:00,84.79,84.84,84.13,84.51,3171.0,76.6681,76.7133,76.0713,76.4149,3171.0
2021-08-11 09:40:00,84.29,84.5,84.18,84.5,1605.0,76.216,76.4058,76.1165,76.4058,1605.0
2021-08-11 09:50:00,84.4,84.43,84.07,84.18,3500.0,76.3154,76.3425,76.017,76.1165,3500.0
2021-08-11 10:00:00,84.3,84.49,84.24,84.42,1667.0,76.225,76.3968,76.1707,76.3335,1667.0
2021-08-11 10:10:00,84.52,84.74,84.29,84.74,5401.0,76.4239,76.6228,76.216,76.6228,5401.0
2021-08-11 10:20:00,84.82,84.82,84.59,84.63,2259.0,76.6952,76.6952,76.4872,76.5234,2259.0
2021-08-11 10:30:00,84.62,84.64,84.46,84.62,2722.0,76.5143,76.5324,76.3697,76.5143,2722.0
2021-08-11 10:40:00,84.59,84.6,84.22,84.43,2503.0,76.4872,76.4963,76.1527,76.3425,2503.0
2021-08-11 10:50:00,84.47,84.51,84.26,84.26,1369.0,76.3787,76.4149,76.1888,76.1888,1369.0
2021-08-11 11:00:00,84.3,84.35,84.21,84.21,1918.0,76.225,76.2702,76.1436,76.1436,1918.0
2021-08-11 11:10:00,84.15,84.32,84.06,84.32,2703.0,76.0894,76.2431,76.008,76.2431,2703.0
2021-08-11 11:20:00,84.34,84.36,84.15,84.15,700.0,76.2612,76.2792,76.0894,76.0894,700.0
2021-08-11 11:30:00,84.16,84.28,84.13,84.26,1746.0,76.0984,76.2069,76.0713,76.1888,1746.0
2021-08-11 11:40:00,84.32,84.34,84.27,84.27,1118.0,76.2431,76.2612,76.1979,76.1979,1118.0
2021-08-11 11:50:00,84.24,84.34,84.23,84.27,1021.0,76.1707,76.2612,76.1617,76.1979,1021.0
2021-08-11 12:00:00,84.21,84.25,84.15,84.24,900.0,76.1436,76.1798,76.0894,76.1707,900.0
2021-08-11 12:10:00,84.25,84.26,84.21,84.22,851.0,76.1798,76.1888,76.1436,76.1527,851.0
2021-08-11 12:20:00,84.2,84.23,84.2,84.23,300.0,76.1346,76.1617,76.1346,76.1617,300.0
2021-08-11 12:30:00,84.2,84.2,84.11,84.11,700.0,76.1346,76.1346,76.0532,76.0532,700.0
2021-08-11 12:40:00,84.17,84.17,84.08,84.08,1000.0,76.1074,76.1074,76.0261,76.0261,1000.0
2021-08-11 12:50:00,84.04,84.17,84.04,84.08,1755.0,75.9899,76.1074,75.9899,76.0261,1755.0
2021-08-11 13:00:00,84.12,84.17,83.97,84.09,1408.0,76.0622,76.1074,75.9266,76.0351,1408.0
2021-08-11 13:10:00,84.11,84.11,83.99,83.99,1142.0,76.0532,76.0532,75.9447,75.9447,1142.0
2021-08-11 13:20:00,84.0,84.01,83.93,84.01,536.0,75.9537,75.9628,75.8904,75.9628,536.0
2021-08-11 13:30:00,83.9,83.93,83.9,83.93,500.0,75.8633,75.8904,75.8633,75.8904,500.0
2021-08-11 13:40:00,83.91,83.99,83.91,83.95,1200.0,75.8724,75.9447,75.8724,75.9085,1200.0
2021-08-11 13:50:00,83.96,83.99,83.93,83.93,500.0,75.9176,75.9447,75.8904,75.8904,500.0
2021-08-11 14:00:00,83.89,83.96,83.84,83.95,2123.0,75.8543,75.9176,75.8091,75.9085,2123.0
2021-08-11 14:10:00,83.91,83.96,83.88,83.96,900.0,75.8724,75.9176,75.8452,75.9176,900.0
2021-08-11 14:20:00,83.86,83.91,83.85,83.91,600.0,75.8271,75.8724,75.8181,75.8724,600.0
2021-08-11 14:30:00,83.89,83.95,83.87,83.95,600.0,75.8543,75.9085,75.8362,75.9085,600.0
2021-08-11 14:40:00,83.98,84.01,83.88,83.88,700.0,75.9356,75.9628,75.8452,75.8452,700.0
2021-08-11 14:50:00,83.91,84.04,83.91,84.02,1200.0,75.8724,75.9899,75.8724,75.9718,1200.0
2021-08-11 15:00:00,84.06,84.19,84.06,84.19,1014.0,76.008,76.1255,76.008,76.1255,1014.0
2021-08-11 15:10:00,84.17,84.25,84.17,84.2,784.0,76.1074,76.1798,76.1074,76.1346,784.0
2021-08-11 15:20:00,84.16,84.19,84.08,84.14,1500.0,76.0984,76.1255,76.0261,76.0803,1500.0
2021-08-11 15:30:00,84.09,84.09,83.95,84.04,2471.0,76.0351,76.0351,75.9085,75.9899,2471.0
2021-08-11 15:40:00,84.04,84.05,83.88,83.98,3500.0,75.9899,75.9989,75.8452,75.9356,3500.0
2021-08-11 15:50:00,83.97,84.05,83.92,83.99,18812.0,75.9266,75.9989,75.8814,75.9447,18812.0
2021-08-12 09:30:00,83.72,83.72,83.54,83.54,600.0,75.7006,75.7006,75.5378,75.5378,600.0
2021-08-12 09:40:00,83.78,83.94,83.68,83.8,1050.0,75.7548,75.8995,75.6644,75.7729,1050.0
2021-08-12 09:50:00,83.76,83.91,83.53,83.53,2318.0,75.7367,75.8724,75.5288,75.5288,2318.0
2021-08-12 10:00:00,83.61,83.73,83.52,83.73,1200.0,75.6011,75.7096,75.5197,75.7096,1200.0
2021-08-12 10:10:00,83.56,83.56,83.38,83.45,1000.0,75.5559,75.5559,75.3931,75.4564,1000.0
2021-08-12 10:20:00,83.42,83.45,83.42,83.45,200.0,75.4293,75.4564,75.4293,75.4564,200.0
2021-08-12 10:30:00,83.45,83.5,83.4,83.5,400.0,75.4564,75.5016,75.4112,75.5016,400.0
2021-08-12 10:40:00,83.56,83.56,83.56,83.56,100.0,75.5559,75.5559,75.5559,75.5559,100.0
2021-08-12 10:50:00,83.73,83.73,83.67,83.69,300.0,75.7096,75.7096,75.6553,75.6734,300.0
2021-08-12 11:00:00,83.65,83.7,83.65,83.66,300.0,75.6373,75.6825,75.6373,75.6463,300.0
2021-08-12 11:10:00,83.67,83.67,83.5,83.5,301.0,75.6553,75.6553,75.5016,75.5016,301.0
2021-08-12 11:20:00,83.5,83.55,83.44,83.52,1547.0,75.5016,75.5468,75.4474,75.5197,1547.0
2021-08-12 11:30:00,83.6,83.65,83.59,83.63,500.0,75.592,75.6373,75.583,75.6192,500.0
2021-08-12 11:40:00,83.57,83.57,83.57,83.57,200.0,75.5649,75.5649,75.5649,75.5649,200.0
2021-08-12 11:50:00,83.59,83.59,83.39,83.4,1200.0,75.583,75.583,75.4022,75.4112,1200.0
2021-08-12 12:00:00,83.65,83.76,83.65,83.76,500.0,75.6373,75.7367,75.6373,75.7367,500.0
2021-08-12 12:10:00,83.78,83.83,83.78,83.78,500.0,75.7548,75.8,75.7548,75.7548,500.0
2021-08-12 12:20:00,83.89,83.98,83.89,83.97,500.0,75.8543,75.9356,75.8543,75.9266,500.0
2021-08-12 12:30:00,84.03,84.03,83.99,83.99,300.0,75.9809,75.9809,75.9447,75.9447,300.0
2021-08-12 12:40:00,84.02,84.02,83.97,83.98,400.0,75.9718,75.9718,75.9266,75.9356,400.0
2021-08-12 12:50:00,83.97,83.98,83.88,83.88,300.0,75.9266,75.9356,75.8452,75.8452,300.0
2021-08-12 13:00:00,83.82,83.83,83.77,83.79,510.0,75.791,75.8,75.7458,75.7638,510.0
2021-08-12 13:10:00,83.77,83.77,83.74,83.75,401.0,75.7458,75.7458,75.7186,75.7277,401.0
2021-08-12 13:20:00,83.68,83.68,83.68,83.68,200.0,75.6644,75.6644,75.6644,75.6644,200.0
2021-08-12 13:30:00,83.59,83.63,83.59,83.62,300.0,75.583,75.6192,75.583,75.6101,300.0
2021-08-12 13:40:00,83.63,83.7,83.63,83.7,600.0,75.6192,75.6825,75.6192,75.6825,600.0
2021-08-12 13:50:00,83.58,83.58,83.58,83.58,100.0,75.574,75.574,75.574,75.574,100.0
2021-08-12 14:00:00,83.51,83.65,83.51,83.65,600.0,75.5107,75.6373,75.5107,75.6373,600.0
2021-08-12 14:10:00,83.66,83.66,83.43,83.43,400.0,75.6463,75.6463,75.4383,75.4383,400.0
2021-08-12 14:20:00,83.41,83.41,83.4,83.4,300.0,75.4202,75.4202,75.4112,75.4112,300.0
2021-08-12 14:30:00,83.43,83.46,83.41,83.46,900.0,75.4383,75.4655,75.4202,75.4655,900.0
2021-08-12 14:40:00,83.47,83.47,83.38,83.41,3200.0,75.4745,75.4745,75.3931,75.4202,3200.0
2021-08-12 14:50:00,83.41,83.41,83.41,83.41,0.0,75.4202,75.4202,75.4202,75.4202,0.0
2021-08-12 15:00:00,83.38,83.38,83.31,83.31,606.0,75.3931,75.3931,75.3298,75.3298,606.0
2021-08-12 15:10:00,83.3,83.41,83.3,83.39,1210.0,75.3208,75.4202,75.3208,75.4022,1210.0
2021-08-12 15:20:00,83.39,83.42,83.33,83.36,3400.0,75.4022,75.4293,75.3479,75.375,3400.0
2021-08-12 15:30:00,83.31,83.55,83.3,83.55,5832.0,75.3298,75.5468,75.3208,75.5468,5832.0
2021-08-12 15:40:00,83.55,83.62,83.49,83.61,7576.0,75.5468,75.6101,75.4926,75.6011,7576.0
2021-08-12 15:50:00,83.57,83.77,83.57,83.73,14208.0,75.5649,75.7458,75.5649,75.7096,14208.0
2021-08-13 09:30:00,83.69,84.07,83.69,84.03,1000.0,75.6734,76.017,75.6734,75.9809,1000.0
2021-08-13 09:40:00,84.24,84.24,84.06,84.06,400.0,76.1707,76.1707,76.008,76.008,400.0
2021-08-13 09:50:00,84.18,84.18,84.05,84.13,400.0,76.1165,76.1165,75.9989,76.0713,400.0
2021-08-13 10:00:00,84.16,84.23,84.15,84.22,600.0,76.0984,76.1617,76.0894,76.1527,600.0
2021-08-13 10:10:00,84.24,84.31,84.22,84.31,544.0,76.1707,76.234,76.1527,76.234,544.0
2021-08-13 10:20:00,84.1,84.11,84.1,84.1,963.0,76.0442,76.0532,76.0442,76.0442,963.0
2021-08-13 10:30:00,84.19,84.3,84.19,84.3,400.0,76.1255,76.225,76.1255,76.225,400.0
2021-08-13 10:40:00,84.21,84.5,84.21,84.42,800.0,76.1436,76.4058,76.1436,76.3335,800.0
2021-08-13 10:50:00,84.46,84.57,84.46,84.57,300.0,76.3697,76.4691,76.3697,76.4691,300.0
2021-08-13 11:00:00,84.51,84.55,84.42,84.44,2400.0,76.4149,76.451,76.3335,76.3516,2400.0
2021-08-13 11:10:00,84.52,84.59,84.5,84.54,2073.0,76.4239,76.4872,76.4058,76.442,2073.0
2021-08-13 11:20:00,84.51,84.53,84.24,84.24,3432.0,76.4149,76.433,76.1707,76.1707,3432.0
2021-08-13 11:30:00,84.45,84.65,84.43,84.61,1100.0,76.3606,76.5415,76.3425,76.5053,1100.0
2021-08-13 11:40:00,84.66,84.74,84.66,84.74,200.0,76.5505,76.6228,76.5505,76.6228,200.0
2021-08-13 11:50:00,84.85,84.87,84.8,84.87,800.0,76.7223,76.7404,76.6771,76.7404,800.0
2021-08-13 12:00:00,84.87,84.91,84.86,84.86,500.0,76.7404,76.7766,76.7314,76.7314,500.0
2021-08-13 12:10:00,84.87,84.87,84.84,84.84,500.0,76.7404,76.7404,76.7133,76.7133,500.0
2021-08-13 12:20:00,84.76,84.78,84.61,84.61,1422.0,76.6409,76.659,76.5053,76.5053,1422.0
2021-08-13 12:30:00,84.61,84.61,84.58,84.58,200.0,76.5053,76.5053,76.4782,76.4782,200.0
2021-08-13 12:40:00,84.79,84.79,84.77,84.77,1100.0,76.6681,76.6681,76.65,76.65,1100.0
2021-08-13 12:50:00,84.72,84.72,84.72,84.72,100.0,76.6048,76.6048,76.6048,76.6048,100.0
2021-08-13 13:00:00,84.71,84.77,84.67,84.77,1385.0,76.5957,76.65,76.5596,76.65,1385.0
2021-08-13 13:10:00,84.83,84.95,84.82,84.92,600.0,76.7042,76.8127,76.6952,76.7856,600.0
2021-08-13 13:20:00,84.87,85.06,84.87,85.06,1324.0,76.7404,76.9122,76.7404,76.9122,1324.0
2021-08-13 13:30:00,85.05,85.11,85.05,85.06,700.0,76.9032,76.9574,76.9032,76.9122,700.0
2021-08-13 13:40:00,85.03,85.08,85.03,85.07,600.0,76.8851,76.9303,76.8851,76.9212,600.0
2021-08-13 13:50:00,85.05,85.05,84.88,84.91,848.0,76.9032,76.9032,76.7494,76.7766,848.0
2021-08-13 14:00:00,84.87,84.97,84.87,84.9,700.0,76.7404,76.8308,76.7404,76.7675,700.0
2021-08-13 14:10:00,84.85,84.9,84.85,84.9,500.0,76.7223,76.7675,76.7223,76.7675,500.0
2021-08-13 14:20:00,84.9,85.03,84.85,85.03,2000.0,76.7675,76.8851,76.7223,76.8851,2000.0
2021-08-13 14:30:00,85.04,85.04,84.92,84.98,2532.0,76.8941,76.8941,76.7856,76.8399,2532.0
2021-08-13 14:40:00,84.85,84.93,84.78,84.93,1000.0,76.7223,76.7946,76.659,76.7946,1000.0
2021-08-13 14:50:00,84.98,85.11,84.98,85.04,2500.0,76.8399,76.9574,76.8399,76.8941,2500.0
2021-08-13 15:00:00,85.0,85.1,85.0,85.08,1398.0,76.8579,76.9484,76.8579,76.9303,1398.0
2021-08-13 15:10:00,85.12,85.14,84.9,84.91,1500.0,76.9664,76.9845,76.7675,76.7766,1500.0
2021-08-13 15:20:00,84.94,85.05,84.94,84.96,1853.0,76.8037,76.9032,76.8037,76.8218,1853.0
2021-08-13 15:30:00,84.96,85.11,84.9,85.04,3400.0,76.8218,76.9574,76.7675,76.8941,3400.0
2021-08-13 15:40:00,85.07,85.18,85.01,85.14,4400.0,76.9212,77.0207,76.867,76.9845,4400.0
2021-08-13 15:50:00,85.14,85.17,85.02,85.17,20946.0,76.9845,77.0117,76.876,77.0117,20946.0
2021-08-16 09:30:00,85.02,85.02,84.53,84.62,2934.0,76.876,76.876,76.433,76.5143,2934.0
2021-08-16 09:40:00,84.63,85.13,84.63,84.71,5484.0,76.5234,76.9755,76.5234,76.5957,5484.0
2021-08-16 09:50:00,84.68,84.88,84.64,84.84,6949.0,76.5686,76.7494,76.5324,76.7133,6949.0
2021-08-16 10:00:00,84.87,85.51,84.87,85.51,3023.0,76.7404,77.3191,76.7404,77.3191,3023.0
2021-08-16 10:10:00,85.54,85.79,85.54,85.69,4729.0,77.3462,77.5723,77.3462,77.4818,4729.0
2021-08-16 10:20:00,85.66,85.66,85.37,85.45,1900.0,77.4547,77.4547,77.1925,77.2648,1900.0
2021-08-16 10:30:00,85.69,85.69,85.51,85.51,6053.0,77.4818,77.4818,77.3191,77.3191,6053.0
2021-08-16 10:40:00,85.46,85.63,85.39,85.45,1899.0,77.2739,77.4276,77.2106,77.2648,1899.0
2021-08-16 10:50:00,85.21,85.28,84.96,85.06,3100.0,77.0478,77.1111,76.8218,76.9122,3100.0
2021-08-16 11:00:00,85.01,85.01,84.89,84.98,1800.0,76.867,76.867,76.7585,76.8399,1800.0
2021-08-16 11:10:00,85.01,85.01,84.84,84.84,2300.0,76.867,76.867,76.7133,76.7133,2300.0
2021-08-16 11:20:00,84.78,84.87,84.71,84.71,4836.0,76.659,76.7404,76.5957,76.5957,4836.0
2021-08-16 11:30:00,84.76,84.88,84.71,84.77,4876.0,76.6409,76.7494,76.5957,76.65,4876.0
2021-08-16 11:40:00,84.8,84.97,84.79,84.9,1200.0,76.6771,76.8308,76.6681,76.7675,1200.0
2021-08-16 11:50:00,84.86,84.88,84.78,84.81,3100.0,76.7314,76.7494,76.659,76.6861,3100.0
2021-08-16 12:00:00,84.89,84.89,84.79,84.81,1300.0,76.7585,76.7585,76.6681,76.6861,1300.0
2021-08-16 12:10:00,84.71,84.8,84.71,84.73,1200.0,76.5957,76.6771,76.5957,76.6138,1200.0
2021-08-16 12:20:00,84.71,84.71,84.71,84.71,200.0,76.5957,76.5957,76.5957,76.5957,200.0
2021-08-16 12:30:00,84.73,84.77,84.73,84.77,500.0,76.6138,76.65,76.6138,76.65,500.0
2021-08-16 12:40:00,84.76,84.76,84.68,84.68,400.0,76.6409,76.6409,76.5686,76.5686,400.0
2021-08-16 12:50:00,84.74,84.75,84.72,84.75,400.0,76.6228,76.6319,76.6048,76.6319,400.0
2021-08-16 13:00:00,84.66,84.66,84.66,84.66,200.0,76.5505,76.5505,76.5505,76.5505,200.0
2021-08-16 13:10:00,84.71,84.72,84.71,84.72,200.0,76.5957,76.6048,76.5957,76.6048,200.0
2021-08-16 13:20:00,84.64,84.72,84.63,84.71,1000.0,76.5324,76.6048,76.5234,76.5957,1000.0
2021-08-16 13:30:00,84.72,84.72,84.69,84.7,300.0,76.6048,76.6048,76.5776,76.5867,300.0
2021-08-16 13:40:00,84.76,84.8,84.76,84.79,800.0,76.6409,76.6771,76.6409,76.6681,800.0
2021-08-16 13:50:00,84.78,84.8,84.76,84.76,550.0,76.659,76.6771,76.6409,76.6409,550.0
2021-08-16 14:00:00,84.9,84.9,84.88,84.88,200.0,76.7675,76.7675,76.7494,76.7494,200.0
2021-08-16 14:10:00,84.88,85.08,84.88,85.08,700.0,76.7494,76.9303,76.7494,76.9303,700.0
2021-08-16 14:20:00,85.0,85.23,85.0,85.22,1200.0,76.8579,77.0659,76.8579,77.0569,1200.0
2021-08-16 14:30:00,85.24,85.24,85.08,85.08,1757.0,77.075,77.075,76.9303,76.9303,1757.0
2021-08-16 14:40:00,85.09,85.11,85.02,85.11,13178.0,76.9393,76.9574,76.876,76.9574,13178.0
2021-08-16 14:50:00,85.05,85.08,85.0,85.0,2400.0,76.9032,76.9303,76.8579,76.8579,2400.0
2021-08-16 15:00:00,85.0,85.0,84.94,84.99,3800.0,76.8579,76.8579,76.8037,76.8489,3800.0
2021-08-16 15:10:00,84.98,85.07,84.98,84.99,5534.0,76.8399,76.9212,76.8399,76.8489,5534.0
2021-08-16 15:20:00,85.01,85.13,84.99,85.09,2012.0,76.867,76.9755,76.8489,76.9393,2012.0
2021-08-16 15:30:00,85.15,85.15,85.05,85.13,3262.0,76.9936,76.9936,76.9032,76.9755,3262.0
2021-08-16 15:40:00,85.02,85.13,84.99,85.09,5015.0,76.876,76.9755,76.8489,76.9393,5015.0
2021-08-16 15:50:00,85.03,85.35,85.03,85.22,9850.0,76.8851,77.1744,76.8851,77.0569,9850.0
2021-08-17 09:30:00,84.62,85.04,84.51,85.0,3679.0,76.5143,76.8941,76.4149,76.8579,3679.0
2021-08-17 09:40:00,85.07,85.41,85.07,85.14,6133.0,76.9212,77.2287,76.9212,76.9845,6133.0
2021-08-17 09:50:00,85.05,85.19,85.03,85.18,1900.0,76.9032,77.0297,76.8851,77.0207,1900.0
2021-08-17 10:00:00,85.35,85.44,85.29,85.44,10781.0,77.1744,77.2558,77.1202,77.2558,10781.0
2021-08-17 10:10:00,85.53,85.8,85.53,85.68,8364.0,77.3372,77.5813,77.3372,77.4728,8364.0
2021-08-17 10:20:00,85.6,85.69,85.6,85.67,1263.0,77.4005,77.4818,77.4005,77.4638,1263.0
2021-08-17 10:30:00,85.69,85.81,85.48,85.48,3700.0,77.4818,77.5904,77.292,77.292,3700.0
2021-08-17 10:40:00,85.41,85.41,85.31,85.37,743.0,77.2287,77.2287,77.1382,77.1925,743.0
2021-08-17 10:50:00,85.28,85.36,85.28,85.32,2870.0,77.1111,77.1835,77.1111,77.1473,2870.0
2021-08-17 11:00:00,85.34,85.48,85.34,85.47,2276.0,77.1654,77.292,77.1654,77.2829,2276.0
2021-08-17 11:10:00,85.43,85.75,85.36,85.75,3596.0,77.2468,77.5361,77.1835,77.5361,3596.0
2021-08-17 11:20:00,85.75,85.75,85.53,85.53,1825.0,77.5361,77.5361,77.3372,77.3372,1825.0
2021-08-17 11:30:00,85.5,85.72,85.48,85.48,2235.0,77.31,77.509,77.292,77.292,2235.0
2021-08-17 11:40:00,85.43,85.55,85.41,85.46,1983.0,77.2468,77.3553,77.2287,77.2739,1983.0
2021-08-17 11:50:00,85.47,85.52,85.38,85.46,2609.0,77.2829,77.3281,77.2015,77.2739,2609.0
2021-08-17 12:00:00,85.36,85.48,85.28,85.28,3458.0,77.1835,77.292,77.1111,77.1111,3458.0
2021-08-17 12:10:00,85.28,85.34,85.05,85.09,1500.0,77.1111,77.1654,76.9032,76.9393,1500.0
2021-08-17 12:20:00,85.09,85.09,85.09,85.09,300.0,76.9393,76.9393,76.9393,76.9393,300.0
2021-08-17 12:30:00,85.03,85.03,84.84,85.0,2120.0,76.8851,76.8851,76.7133,76.8579,2120.0
2021-08-17 12:40:00,84.92,84.93,84.84,84.84,500.0,76.7856,76.7946,76.7133,76.7133,500.0
2021-08-17 12:50:00,84.58,84.61,84.49,84.53,1529.0,76.4782,76.5053,76.3968,76.433,1529.0
2021-08-17 13:00:00,84.76,84.85,84.68,84.85,400.0,76.6409,76.7223,76.5686,76.7223,400.0
2021-08-17 13:10:00,84.87,84.9,84.77,84.77,953.0,76.7404,76.7675,76.65,76.65,953.0
2021-08-17 13:20:00,84.76,84.78,84.64,84.74,801.0,76.6409,76.659,76.5324,76.6228,801.0
2021-08-17 13:30:00,84.65,84.67,84.62,84.65,2865.0,76.5415,76.5596,76.5143,76.5415,2865.0
2021-08-17 13:40:00,84.63,84.64,84.58,84.64,1351.0,76.5234,76.5324,76.4782,76.5324,1351.0
2021-08-17 13:50:00,84.63,84.77,84.63,84.77,700.0,76.5234,76.65,76.5234,76.65,700.0
2021-08-17 14:00:00,84.86,84.94,84.84,84.93,2600.0,76.7314,76.8037,76.7133,76.7946,2600.0
2021-08-17 14:10:00,84.96,84.96,84.91,84.94,7790.0,76.8218,76.8218,76.7766,76.8037,7790.0
2021-08-17 14:20:00,84.94,84.94,84.8,84.8,2300.0,76.8037,76.8037,76.6771,76.6771,2300.0
2021-08-17 14:30:00,84.79,84.84,84.64,84.65,1400.0,76.6681,76.7133,76.5324,76.5415,1400.0
2021-08-17 14:40:00,84.7,84.88,84.7,84.88,800.0,76.5867,76.7494,76.5867,76.7494,800.0
2021-08-17 14:50:00,85.01,85.19,85.01,85.19,1934.0,76.867,77.0297,76.867,77.0297,1934.0
2021-08-17 15:00:00,85.19,85.29,85.13,85.27,2475.0,77.0297,77.1202,76.9755,77.1021,2475.0
2021-08-17 15:10:00,85.24,85.31,85.22,85.22,665.0,77.075,77.1382,77.0569,77.0569,665.0
2021-08-17 15:20:00,85.2,85.33,85.2,85.32,1800.0,77.0388,77.1563,77.0388,77.1473,1800.0
2021-08-17 15:30:00,85.33,85.36,85.16,85.19,2145.0,77.1563,77.1835,77.0026,77.0297,2145.0
2021-08-17 15:40:00,85.22,85.36,85.11,85.28,2790.0,77.0569,77.1835,76.9574,77.1111,2790.0
2021-08-17 15:50:00,85.28,85.61,85.28,85.57,8828.0,77.1111,77.4095,77.1111,77.3733,8828.0
2021-08-18 09:30:00,85.09,85.2,84.85,84.96,4722.0,76.9393,77.0388,76.7223,76.8218,4722.0
2021-08-18 09:40:00,84.91,85.23,84.91,85.03,2761.0,76.7766,77.0659,76.7766,76.8851,2761.0
2021-08-18 09:50:00,84.81,85.05,84.65,84.98,2000.0,76.6861,76.9032,76.5415,76.8399,2000.0
2021-08-18 10:00:00,85.04,85.12,84.88,85.01,3200.0,76.8941,76.9664,76.7494,76.867,3200.0
2021-08-18 10:10:00,85.05,85.18,85.02,85.08,1700.0,76.9032,77.0207,76.876,76.9303,1700.0
2021-08-18 10:20:00,85.24,85.25,85.07,85.11,1585.0,77.075,77.084,76.9212,76.9574,1585.0
2021-08-18 10:30:00,85.23,85.29,85.13,85.25,3200.0,77.0659,77.1202,76.9755,77.084,3200.0
2021-08-18 10:40:00,85.22,85.27,85.14,85.15,1659.0,77.0569,77.1021,76.9845,76.9936,1659.0
2021-08-18 10:50:00,85.17,85.38,85.16,85.24,2075.0,77.0117,77.2015,77.0026,77.075,2075.0
2021-08-18 11:00:00,85.29,85.31,85.21,85.24,1900.0,77.1202,77.1382,77.0478,77.075,1900.0
2021-08-18 11:10:00,85.23,85.29,84.99,85.05,17545.0,77.0659,77.1202,76.8489,76.9032,17545.0
2021-08-18 11:20:00,85.08,85.19,85.05,85.13,6751.0,76.9303,77.0297,76.9032,76.9755,6751.0
2021-08-18 11:30:00,85.13,85.18,84.94,84.95,3258.0,76.9755,77.0207,76.8037,76.8127,3258.0
2021-08-18 11:40:00,84.89,84.89,84.65,84.67,801.0,76.7585,76.7585,76.5415,76.5596,801.0
2021-08-18 11:50:00,84.62,84.7,84.6,84.69,2000.0,76.5143,76.5867,76.4963,76.5776,2000.0
2021-08-18 12:00:00,84.66,84.7,84.59,84.69,2143.0,76.5505,76.5867,76.4872,76.5776,2143.0
2021-08-18 12:10:00,84.59,84.61,84.5,84.51,11158.0,76.4872,76.5053,76.4058,76.4149,11158.0
2021-08-18 12:20:00,84.53,84.56,84.34,84.34,2200.0,76.433,76.4601,76.2612,76.2612,2200.0
2021-08-18 12:30:00,84.34,84.34,84.17,84.19,2626.0,76.2612,76.2612,76.1074,76.1255,2626.0
2021-08-18 12:40:00,84.21,84.24,84.21,84.22,800.0,76.1436,76.1707,76.1436,76.1527,800.0
2021-08-18 12:50:00,84.36,84.36,84.24,84.24,3115.0,76.2792,76.2792,76.1707,76.1707,3115.0
2021-08-18 13:00:00,84.22,84.24,84.16,84.16,400.0,76.1527,76.1707,76.0984,76.0984,400.0
2021-08-18 13:10:00,84.17,84.27,84.16,84.24,700.0,76.1074,76.1979,76.0984,76.1707,700.0
2021-08-18 13:20:00,84.25,84.26,84.15,84.2,2100.0,76.1798,76.1888,76.0894,76.1346,2100.0
2021-08-18 13:30:00,84.18,84.44,84.18,84.44,1500.0,76.1165,76.3516,76.1165,76.3516,1500.0
2021-08-18 13:40:00,84.37,84.55,84.37,84.55,600.0,76.2883,76.451,76.2883,76.451,600.0
2021-08-18 13:50:00,84.53,84.56,84.48,84.48,1542.0,76.433,76.4601,76.3878,76.3878,1542.0
2021-08-18 14:00:00,84.52,84.8,84.52,84.63,1500.0,76.4239,76.6771,76.4239,76.5234,1500.0
2021-08-18 14:10:00,84.64,84.65,84.37,84.38,1600.0,76.5324,76.5415,76.2883,76.2973,1600.0
2021-08-18 14:20:00,84.44,84.58,84.43,84.58,1708.0,76.3516,76.4782,76.3425,76.4782,1708.0
2021-08-18 14:30:00,84.55,84.73,84.5,84.71,6588.0,76.451,76.6138,76.4058,76.5957,6588.0
2021-08-18 14:40:00,84.72,84.72,84.51,84.57,2700.0,76.6048,76.6048,76.4149,76.4691,2700.0
2021-08-18 14:50:00,84.62,84.71,84.6,84.71,2082.0,76.5143,76.5957,76.4963,76.5957,2082.0
2021-08-18 15:00:00,84.56,84.79,84.53,84.76,4001.0,76.4601,76.6681,76.433,76.6409,4001.0
2021-08-18 15:10:00,84.77,84.88,84.75,84.88,1200.0,76.65,76.7494,76.6319,76.7494,1200.0
2021-08-18 15:20:00,84.87,84.9,84.53,84.53,3931.0,76.7404,76.7675,76.433,76.433,3931.0
2021-08-18 15:30:00,84.51,84.55,84.3,84.39,17011.0,76.4149,76.451,76.225,76.3064,17011.0
2021-08-18 15:40:00,84.4,84.53,84.21,84.24,17338.0,76.3154,76.433,76.1436,76.1707,17338.0
2021-08-18 15:50:00,84.22,84.32,84.17,84.3,24274.0,76.1527,76.2431,76.1074,76.225,24274.0
2021-08-19 09:30:00,83.87,84.24,83.64,84.07,4770.0,75.8362,76.1707,75.6282,76.017,4770.0
2021-08-19 09:40:00,84.15,84.42,83.91,84.08,10359.0,76.0894,76.3335,75.8724,76.0261,10359.0
2021-08-19 09:50:00,84.08,84.93,84.04,84.93,9646.0,76.0261,76.7946,75.9899,76.7946,9646.0
2021-08-19 10:00:00,84.93,84.97,84.6,84.64,4047.0,76.7946,76.8308,76.4963,76.5324,4047.0
2021-08-19 10:10:00,84.54,84.92,84.54,84.92,6742.0,76.442,76.7856,76.442,76.7856,6742.0
2021-08-19 10:20:00,84.86,84.87,84.46,84.46,3002.0,76.7314,76.7404,76.3697,76.3697,3002.0
2021-08-19 10:30:00,84.37,84.4,83.98,83.98,2360.0,76.2883,76.3154,75.9356,75.9356,2360.0
2021-08-19 10:40:00,83.91,83.91,83.63,83.72,3107.0,75.8724,75.8724,75.6192,75.7006,3107.0
2021-08-19 10:50:00,83.66,84.06,83.66,84.06,2200.0,75.6463,76.008,75.6463,76.008,2200.0
2021-08-19 11:00:00,83.87,83.91,83.66,83.68,2352.0,75.8362,75.8724,75.6463,75.6644,2352.0
2021-08-19 11:10:00,83.68,83.93,83.62,83.85,7412.0,75.6644,75.8904,75.6101,75.8181,7412.0
2021-08-19 11:20:00,83.92,83.97,83.58,83.6,3324.0,75.8814,75.9266,75.574,75.592,3324.0
2021-08-19 11:30:00,83.55,83.82,83.55,83.72,3500.0,75.5468,75.791,75.5468,75.7006,3500.0
2021-08-19 11:40:00,83.56,83.82,83.56,83.75,2200.0,75.5559,75.791,75.5559,75.7277,2200.0
2021-08-19 11:50:00,83.81,83.81,83.7,83.71,3696.0,75.7819,75.7819,75.6825,75.6915,3696.0
2021-08-19 12:00:00,83.74,83.83,83.43,83.44,1900.0,75.7186,75.8,75.4383,75.4474,1900.0
2021-08-19 12:10:00,83.5,83.53,83.41,83.53,1300.0,75.5016,75.5288,75.4202,75.5288,1300.0
2021-08-19 12:20:00,83.53,83.6,83.53,83.6,700.0,75.5288,75.592,75.5288,75.592,700.0
2021-08-19 12:30:00,83.6,83.74,83.57,83.74,2030.0,75.592,75.7186,75.5649,75.7186,2030.0
2021-08-19 12:40:00,83.7,83.71,83.62,83.66,1408.0,75.6825,75.6915,75.6101,75.6463,1408.0
2021-08-19 12:50:00,83.66,83.9,83.66,83.89,1400.0,75.6463,75.8633,75.6463,75.8543,1400.0
2021-08-19 13:00:00,83.86,83.86,83.59,83.65,1951.0,75.8271,75.8271,75.583,75.6373,1951.0
2021-08-19 13:10:00,83.64,83.75,83.58,83.59,2352.0,75.6282,75.7277,75.574,75.583,2352.0
2021-08-19 13:20:00,83.59,83.59,83.37,83.37,1300.0,75.583,75.583,75.3841,75.3841,1300.0
2021-08-19 13:30:00,83.36,83.44,83.27,83.44,2581.0,75.375,75.4474,75.2937,75.4474,2581.0
2021-08-19 13:40:00,83.44,83.51,83.34,83.39,1999.0,75.4474,75.5107,75.357,75.4022,1999.0
2021-08-19 13:50:00,83.29,83.29,83.14,83.15,2972.0,75.3117,75.3117,75.1761,75.1852,2972.0
2021-08-19 14:00:00,83.17,83.23,83.07,83.13,3400.0,75.2032,75.2575,75.1128,75.1671,3400.0
2021-08-19 14:10:00,83.11,83.25,83.06,83.25,2830.0,75.149,75.2756,75.1038,75.2756,2830.0
2021-08-19 14:20:00,83.27,83.42,83.27,83.32,2200.0,75.2937,75.4293,75.2937,75.3389,2200.0
2021-08-19 14:30:00,83.14,83.47,83.09,83.45,2754.0,75.1761,75.4745,75.1309,75.4564,2754.0
2021-08-19 14:40:00,83.43,83.63,83.42,83.63,2400.0,75.4383,75.6192,75.4293,75.6192,2400.0
2021-08-19 14:50:00,83.55,83.77,83.55,83.68,1900.0,75.5468,75.7458,75.5468,75.6644,1900.0
2021-08-19 15:00:00,83.72,83.84,83.69,83.83,2000.0,75.7006,75.8091,75.6734,75.8,2000.0
2021-08-19 15:10:00,83.81,83.96,83.77,83.96,2200.0,75.7819,75.9176,75.7458,75.9176,2200.0
2021-08-19 15:20:00,83.97,84.11,83.97,84.05,2665.0,75.9266,76.0532,75.9266,75.9989,2665.0
2021-08-19 15:30:00,84.06,84.09,83.95,83.98,4267.0,76.008,76.0351,75.9085,75.9356,4267.0
2021-08-19 15:40:00,83.91,84.01,83.7,83.96,6115.0,75.8724,75.9628,75.6825,75.9176,6115.0
2021-08-19 15:50:00,84.0,84.12,83.93,84.12,12747.0,75.9537,76.0622,75.8904,76.0622,12747.0
2021-08-20 09:30:00,83.44,83.44,82.67,83.33,2748.0,75.4474,75.4474,74.7511,75.3479,2748.0
2021-08-20 09:40:00,83.25,83.42,83.24,83.32,3978.0,75.2756,75.4293,75.2665,75.3389,3978.0
2021-08-20 09:50:00,83.4,83.44,83.16,83.19,1340.0,75.4112,75.4474,75.1942,75.2213,1340.0
2021-08-20 10:00:00,83.03,83.34,83.03,83.32,1200.0,75.0766,75.357,75.0766,75.3389,1200.0
2021-08-20 10:10:00,83.24,83.25,83.08,83.25,634.0,75.2665,75.2756,75.1219,75.2756,634.0
2021-08-20 10:20:00,83.32,83.44,83.3,83.34,1629.0,75.3389,75.4474,75.3208,75.357,1629.0
2021-08-20 10:30:00,83.3,83.51,83.28,83.4,2633.0,75.3208,75.5107,75.3027,75.4112,2633.0
2021-08-20 10:40:00,83.42,83.45,83.17,83.24,2621.0,75.4293,75.4564,75.2032,75.2665,2621.0
2021-08-20 10:50:00,83.22,83.42,83.22,83.39,1900.0,75.2484,75.4293,75.2484,75.4022,1900.0
2021-08-20 11:00:00,83.38,83.72,83.35,83.72,2225.0,75.3931,75.7006,75.366,75.7006,2225.0
2021-08-20 11:10:00,83.71,83.71,83.62,83.62,1219.0,75.6915,75.6915,75.6101,75.6101,1219.0
2021-08-20 11:20:00,83.5,83.68,83.5,83.6,1800.0,75.5016,75.6644,75.5016,75.592,1800.0
2021-08-20 11:30:00,83.59,83.75,83.59,83.75,2200.0,75.583,75.7277,75.583,75.7277,2200.0
2021-08-20 11:40:00,83.87,83.87,83.64,83.81,1300.0,75.8362,75.8362,75.6282,75.7819,1300.0
2021-08-20 11:50:00,83.7,83.83,83.7,83.83,1200.0,75.6825,75.8,75.6825,75.8,1200.0
2021-08-20 12:00:00,83.95,83.99,83.86,83.87,2100.0,75.9085,75.9447,75.8271,75.8362,2100.0
2021-08-20 12:10:00,83.86,83.98,83.8,83.81,1300.0,75.8271,75.9356,75.7729,75.7819,1300.0
2021-08-20 12:20:00,83.86,84.14,83.86,84.14,1000.0,75.8271,76.0803,75.8271,76.0803,1000.0
2021-08-20 12:30:00,84.17,84.17,84.07,84.17,1200.0,76.1074,76.1074,76.017,76.1074,1200.0
2021-08-20 12:40:00,84.11,84.24,84.1,84.24,1300.0,76.0532,76.1707,76.0442,76.1707,1300.0
2021-08-20 12:50:00,84.24,84.28,84.15,84.22,1100.0,76.1707,76.2069,76.0894,76.1527,1100.0
2021-08-20 13:00:00,84.23,84.37,84.23,84.37,1400.0,76.1617,76.2883,76.1617,76.2883,1400.0
2021-08-20 13:10:00,84.38,84.39,84.29,84.31,500.0,76.2973,76.3064,76.216,76.234,500.0
2021-08-20 13:20:00,84.3,84.3,84.28,84.3,347.0,76.225,76.225,76.2069,76.225,347.0
2021-08-20 13:30:00,84.45,84.45,84.33,84.39,1500.0,76.3606,76.3606,76.2521,76.3064,1500.0
2021-08-20 13:40:00,84.39,84.52,84.37,84.52,1700.0,76.3064,76.4239,76.2883,76.4239,1700.0
2021-08-20 13:50:00,84.55,84.62,84.48,84.48,1100.0,76.451,76.5143,76.3878,76.3878,1100.0
2021-08-20 14:00:00,84.48,84.57,84.46,84.46,900.0,76.3878,76.4691,76.3697,76.3697,900.0
2021-08-20 14:10:00,84.41,84.46,84.37,84.46,1800.0,76.3245,76.3697,76.2883,76.3697,1800.0
2021-08-20 14:20:00,84.34,84.36,84.28,84.28,1300.0,76.2612,76.2792,76.2069,76.2069,1300.0
2021-08-20 14:30:00,84.3,84.38,84.28,84.38,1800.0,76.225,76.2973,76.2069,76.2973,1800.0
2021-08-20 14:40:00,84.36,84.43,84.29,84.31,2175.0,76.2792,76.3425,76.216,76.234,2175.0
2021-08-20 14:50:00,84.32,84.42,84.32,84.42,1100.0,76.2431,76.3335,76.2431,76.3335,1100.0
2021-08-20 15:00:00,84.4,84.52,84.4,84.42,1357.0,76.3154,76.4239,76.3154,76.3335,1357.0
2021-08-20 15:10:00,84.45,84.56,84.45,84.53,1100.0,76.3606,76.4601,76.3606,76.433,1100.0
2021-08-20 15:20:00,84.49,84.61,84.49,84.59,800.0,76.3968,76.5053,76.3968,76.4872,800.0
2021-08-20 15:30:00,84.58,84.68,84.52,84.64,4000.0,76.4782,76.5686,76.4239,76.5324,4000.0
2021-08-20 15:40:00,84.67,84.73,84.54,84.56,3700.0,76.5596,76.6138,76.442,76.4601,3700.0
2021-08-20 15:50:00,84.57,84.59,84.21,84.21,16247.0,76.4691,76.4872,76.1436,76.1436,16247.0
2021-08-23 09:30:00,84.6,84.93,84.47,84.72,1018.0,76.4963,76.7946,76.3787,76.6048,1018.0
2021-08-23 09:40:00,84.78,84.85,84.68,84.72,1400.0,76.659,76.7223,76.5686,76.6048,1400.0
2021-08-23 09:50:00,84.83,84.83,84.63,84.65,800.0,76.7042,76.7042,76.5234,76.5415,800.0
2021-08-23 10:00:00,84.82,84.95,84.62,84.62,1357.0,76.6952,76.8127,76.5143,76.5143,1357.0
2021-08-23 10:10:00,84.62,84.9,84.62,84.9,800.0,76.5143,76.7675,76.5143,76.7675,800.0
2021-08-23 10:20:00,84.86,84.86,84.74,84.77,1000.0,76.7314,76.7314,76.6228,76.65,1000.0
2021-08-23 10:30:00,84.47,84.51,84.46,84.51,1500.0,76.3787,76.4149,76.3697,76.4149,1500.0
2021-08-23 10:40:00,84.62,84.63,84.56,84.56,649.0,76.5143,76.5234,76.4601,76.4601,649.0
2021-08-23 10:50:00,84.62,84.64,84.23,84.23,1300.0,76.5143,76.5324,76.1617,76.1617,1300.0
2021-08-23 11:00:00,84.23,84.23,84.09,84.17,1490.0,76.1617,76.1617,76.0351,76.1074,1490.0
2021-08-23 11:10:00,84.15,84.23,84.15,84.21,909.0,76.0894,76.1617,76.0894,76.1436,909.0
2021-08-23 11:20:00,84.2,84.2,84.13,84.13,940.0,76.1346,76.1346,76.0713,76.0713,940.0
2021-08-23 11:30:00,84.05,84.11,83.98,84.01,1239.0,75.9989,76.0532,75.9356,75.9628,1239.0
2021-08-23 11:40:00,83.95,83.95,83.87,83.91,900.0,75.9085,75.9085,75.8362,75.8724,900.0
2021-08-23 11:50:00,83.89,83.9,83.83,83.88,900.0,75.8543,75.8633,75.8,75.8452,900.0
2021-08-23 12:00:00,83.89,83.89,83.78,83.82,600.0,75.8543,75.8543,75.7548,75.791,600.0
2021-08-23 12:10:00,83.89,83.91,83.86,83.86,700.0,75.8543,75.8724,75.8271,75.8271,700.0
2021-08-23 12:20:00,83.61,83.62,83.57,83.62,465.0,75.6011,75.6101,75.5649,75.6101,465.0
2021-08-23 12:30:00,83.55,83.72,83.55,83.7,600.0,75.5468,75.7006,75.5468,75.6825,600.0
2021-08-23 12:40:00,83.82,83.89,83.8,83.89,1700.0,75.791,75.8543,75.7729,75.8543,1700.0
2021-08-23 12:50:00,83.99,84.0,83.97,83.97,600.0,75.9447,75.9537,75.9266,75.9266,600.0
2021-08-23 13:00:00,84.08,84.12,83.96,84.12,2107.0,76.0261,76.0622,75.9176,76.0622,2107.0
2021-08-23 13:10:00,84.11,84.14,84.03,84.03,1610.0,76.0532,76.0803,75.9809,75.9809,1610.0
2021-08-23 13:20:00,84.05,84.05,83.91,83.91,1000.0,75.9989,75.9989,75.8724,75.8724,1000.0
2021-08-23 13:30:00,83.95,83.95,83.9,83.9,400.0,75.9085,75.9085,75.8633,75.8633,400.0
2021-08-23 13:40:00,83.9,83.9,83.9,83.9,0.0,75.8633,75.8633,75.8633,75.8633,0.0
2021-08-23 13:50:00,83.96,84.02,83.96,84.0,900.0,75.9176,75.9718,75.9176,75.9537,900.0
2021-08-23 14:00:00,84.01,84.02,83.98,83.98,700.0,75.9628,75.9718,75.9356,75.9356,700.0
2021-08-23 14:10:00,83.95,83.96,83.88,83.92,600.0,75.9085,75.9176,75.8452,75.8814,600.0
2021-08-23 14:20:00,83.95,84.04,83.95,84.04,921.0,75.9085,75.9899,75.9085,75.9899,921.0
2021-08-23 14:30:00,84.07,84.24,84.07,84.24,600.0,76.017,76.1707,76.017,76.1707,600.0
2021-08-23 14:40:00,84.28,84.29,84.25,84.29,500.0,76.2069,76.216,76.1798,76.216,500.0
2021-08-23 14:50:00,84.25,84.3,84.25,84.27,671.0,76.1798,76.225,76.1798,76.1979,671.0
2021-08-23 15:00:00,84.23,84.3,84.19,84.3,1300.0,76.1617,76.225,76.1255,76.225,1300.0
2021-08-23 15:10:00,84.29,84.29,84.21,84.29,1100.0,76.216,76.216,76.1436,76.216,1100.0
2021-08-23 15:20:00,84.26,84.36,84.26,84.36,600.0,76.1888,76.2792,76.1888,76.2792,600.0
2021-08-23 15:30:00,84.23,84.39,84.23,84.32,850.0,76.1617,76.3064,76.1617,76.2431,850.0
2021-08-23 15:40:00,84.21,84.29,84.17,84.28,1800.0,76.1436,76.216,76.1074,76.2069,1800.0
2021-08-23 15:50:00,84.21,84.29,84.16,84.19,6673.0,76.1436,76.216,76.0984,76.1255,6673.0
2021-08-24 09:30:00,84.18,84.18,83.93,83.93,2220.0,76.1165,76.1165,75.8904,75.8904,2220.0
2021-08-24 09:40:00,83.77,83.78,83.69,83.74,1200.0,75.7458,75.7548,75.6734,75.7186,1200.0
2021-08-24 09:50:00,83.74,83.77,83.65,83.77,1100.0,75.7186,75.7458,75.6373,75.7458,1100.0
2021-08-24 10:00:00,83.83,83.83,83.39,83.53,862.0,75.8,75.8,75.4022,75.5288,862.0
2021-08-24 10:10:00,83.73,83.93,83.73,83.93,300.0,75.7096,75.8904,75.7096,75.8904,300.0
2021-08-24 10:20:00,83.88,83.88,83.63,83.65,847.0,75.8452,75.8452,75.6192,75.6373,847.0
2021-08-24 10:30:00,83.57,83.71,83.54,83.69,1700.0,75.5649,75.6915,75.5378,75.6734,1700.0
2021-08-24 10:40:00,83.65,84.06,83.65,84.02,9861.0,75.6373,76.008,75.6373,75.9718,9861.0
2021-08-24 10:50:00,84.06,84.14,84.05,84.09,1569.0,76.008,76.0803,75.9989,76.0351,1569.0
2021-08-24 11:00:00,84.12,84.31,84.12,84.31,9193.0,76.0622,76.234,76.0622,76.234,9193.0
2021-08-24 11:10:00,84.29,84.3,84.2,84.2,4204.0,76.216,76.225,76.1346,76.1346,4204.0
2021-08-24 11:20:00,84.22,84.43,84.22,84.25,8758.0,76.1527,76.3425,76.1527,76.1798,8758.0
2021-08-24 11:30:00,84.17,84.17,84.08,84.08,300.0,76.1074,76.1074,76.0261,76.0261,300.0
2021-08-24 11:40:00,83.96,84.01,83.94,83.94,900.0,75.9176,75.9628,75.8995,75.8995,900.0
2021-08-24 11:50:00,83.95,84.08,83.95,84.05,1200.0,75.9085,76.0261,75.9085,75.9989,1200.0
2021-08-24 12:00:00,83.99,84.02,83.96,84.02,1400.0,75.9447,75.9718,75.9176,75.9718,1400.0
2021-08-24 12:10:00,84.04,84.13,84.04,84.11,1200.0,75.9899,76.0713,75.9899,76.0532,1200.0
2021-08-24 12:20:00,84.11,84.16,84.11,84.15,3800.0,76.0532,76.0984,76.0532,76.0894,3800.0
2021-08-24 12:30:00,84.16,84.25,84.14,84.25,6102.0,76.0984,76.1798,76.0803,76.1798,6102.0
2021-08-24 12:40:00,84.27,84.3,84.27,84.27,1300.0,76.1979,76.225,76.1979,76.1979,1300.0
2021-08-24 12:50:00,84.32,84.37,84.28,84.29,1000.0,76.2431,76.2883,76.2069,76.216,1000.0
2021-08-24 13:00:00,84.28,84.29,84.27,84.27,657.0,76.2069,76.216,76.1979,76.1979,657.0
2021-08-24 13:10:00,84.29,84.38,84.28,84.38,982.0,76.216,76.2973,76.2069,76.2973,982.0
2021-08-24 13:20:00,84.39,84.41,84.25,84.25,1100.0,76.3064,76.3245,76.1798,76.1798,1100.0
2021-08-24 13:30:00,84.3,84.3,84.22,84.27,751.0,76.225,76.225,76.1527,76.1979,751.0
2021-08-24 13:40:00,84.28,84.45,84.28,84.43,900.0,76.2069,76.3606,76.2069,76.3425,900.0
2021-08-24 13:50:00,84.41,84.48,84.39,84.46,3310.0,76.3245,76.3878,76.3064,76.3697,3310.0
2021-08-24 14:00:00,84.47,84.5,84.45,84.49,1699.0,76.3787,76.4058,76.3606,76.3968,1699.0
2021-08-24 14:10:00,84.48,84.49,84.41,84.41,800.0,76.3878,76.3968,76.3245,76.3245,800.0
2021-08-24 14:20:00,84.44,84.44,84.39,84.39,300.0,76.3516,76.3516,76.3064,76.3064,300.0
2021-08-24 14:30:00,84.38,84.47,84.38,84.47,500.0,76.2973,76.3787,76.2973,76.3787,500.0
2021-08-24 14:40:00,84.48,84.5,84.45,84.5,600.0,76.3878,76.4058,76.3606,76.4058,600.0
2021-08-24 14:50:00,84.49,84.53,84.48,84.52,900.0,76.3968,76.433,76.3878,76.4239,900.0
2021-08-24 15:00:00,84.47,84.47,84.34,84.34,876.0,76.3787,76.3787,76.2612,76.2612,876.0
2021-08-24 15:10:00,84.37,84.5,84.37,84.4,2000.0,76.2883,76.4058,76.2883,76.3154,2000.0
2021-08-24 15:20:00,84.42,84.53,84.41,84.53,3161.0,76.3335,76.433,76.3245,76.433,3161.0
2021-08-24 15:30:00,84.51,84.58,84.48,84.48,6554.0,76.4149,76.4782,76.3878,76.3878,6554.0
2021-08-24 15:40:00,84.48,84.63,84.42,84.52,10581.0,76.3878,76.5234,76.3335,76.4239,10581.0
2021-08-24 15:50:00,84.5,84.58,84.45,84.49,9408.0,76.4058,76.4782,76.3606,76.3968,9408.0
2021-08-25 09:30:00,84.16,84.2,84.0,84.19,2279.0,76.0984,76.1346,75.9537,76.1255,2279.0
2021-08-25 09:40:00,84.45,84.61,84.45,84.57,1500.0,76.3606,76.5053,76.3606,76.4691,1500.0
2021-08-25 09:50:00,84.56,85.03,84.49,85.02,2900.0,76.4601,76.8851,76.3968,76.876,2900.0
2021-08-25 10:00:00,85.03,85.14,84.85,84.93,12351.0,76.8851,76.9845,76.7223,76.7946,12351.0
2021-08-25 10:10:00,85.01,85.01,84.75,84.77,1284.0,76.867,76.867,76.6319,76.65,1284.0
2021-08-25 10:20:00,84.82,85.0,84.82,84.99,1592.0,76.6952,76.8579,76.6952,76.8489,1592.0
2021-08-25 10:30:00,85.0,85.0,84.89,84.89,600.0,76.8579,76.8579,76.7585,76.7585,600.0
2021-08-25 10:40:00,85.04,85.04,84.81,84.97,600.0,76.8941,76.8941,76.6861,76.8308,600.0
2021-08-25 10:50:00,84.98,85.06,84.98,85.05,1268.0,76.8399,76.9122,76.8399,76.9032,1268.0
2021-08-25 11:00:00,84.92,85.02,84.92,85.02,500.0,76.7856,76.876,76.7856,76.876,500.0
2021-08-25 11:10:00,84.96,85.01,84.92,84.94,1001.0,76.8218,76.867,76.7856,76.8037,1001.0
2021-08-25 11:20:00,85.02,85.03,84.94,85.03,1400.0,76.876,76.8851,76.8037,76.8851,1400.0
2021-08-25 11:30:00,85.1,85.1,84.99,85.0,2009.0,76.9484,76.9484,76.8489,76.8579,2009.0
2021-08-25 11:40:00,85.02,85.1,85.0,85.08,1673.0,76.876,76.9484,76.8579,76.9303,1673.0
2021-08-25 11:50:00,85.06,85.06,84.99,84.99,1435.0,76.9122,76.9122,76.8489,76.8489,1435.0
2021-08-25 12:00:00,85.04,85.06,85.0,85.02,1063.0,76.8941,76.9122,76.8579,76.876,1063.0
2021-08-25 12:10:00,85.11,85.15,85.08,85.08,362.0,76.9574,76.9936,76.9303,76.9303,362.0
2021-08-25 12:20:00,85.09,85.23,85.09,85.2,1100.0,76.9393,77.0659,76.9393,77.0388,1100.0
2021-08-25 12:30:00,85.2,85.22,85.1,85.13,800.0,77.0388,77.0569,76.9484,76.9755,800.0
2021-08-25 12:40:00,85.15,85.22,85.13,85.22,1170.0,76.9936,77.0569,76.9755,77.0569,1170.0
2021-08-25 12:50:00,85.23,85.23,85.13,85.13,500.0,77.0659,77.0659,76.9755,76.9755,500.0
2021-08-25 13:00:00,85.12,85.34,85.12,85.34,800.0,76.9664,77.1654,76.9664,77.1654,800.0
2021-08-25 13:10:00,85.32,85.37,85.3,85.37,500.0,77.1473,77.1925,77.1292,77.1925,500.0
2021-08-25 13:20:00,85.35,85.4,85.32,85.35,1419.0,77.1744,77.2196,77.1473,77.1744,1419.0
2021-08-25 13:30:00,85.33,85.42,85.33,85.39,1600.0,77.1563,77.2377,77.1563,77.2106,1600.0
2021-08-25 13:40:00,85.4,85.47,85.4,85.46,1300.0,77.2196,77.2829,77.2196,77.2739,1300.0
2021-08-25 13:50:00,85.42,85.51,85.42,85.51,864.0,77.2377,77.3191,77.2377,77.3191,864.0
2021-08-25 14:00:00,85.53,85.59,85.4,85.42,1958.0,77.3372,77.3914,77.2196,77.2377,1958.0
2021-08-25 14:10:00,85.45,85.51,85.45,85.48,1201.0,77.2648,77.3191,77.2648,77.292,1201.0
2021-08-25 14:20:00,85.51,85.69,85.5,85.63,4617.0,77.3191,77.4818,77.31,77.4276,4617.0
2021-08-25 14:30:00,85.63,85.66,85.45,85.48,2610.0,77.4276,77.4547,77.2648,77.292,2610.0
2021-08-25 14:40:00,85.45,85.47,85.36,85.43,1064.0,77.2648,77.2829,77.1835,77.2468,1064.0
2021-08-25 14:50:00,85.43,85.43,85.37,85.43,700.0,77.2468,77.2468,77.1925,77.2468,700.0
2021-08-25 15:00:00,85.43,85.54,85.4,85.4,1800.0,77.2468,77.3462,77.2196,77.2196,1800.0
2021-08-25 15:10:00,85.49,85.49,85.23,85.23,1600.0,77.301,77.301,77.0659,77.0659,1600.0
2021-08-25 15:20:00,85.22,85.26,85.17,85.26,1513.0,77.0569,77.093,77.0117,77.093,1513.0
2021-08-25 15:30:00,85.29,85.29,85.13,85.27,5138.0,77.1202,77.1202,76.9755,77.1021,5138.0
2021-08-25 15:40:00,85.26,85.27,85.07,85.13,6397.0,77.093,77.1021,76.9212,76.9755,6397.0
2021-08-25 15:50:00,85.19,85.19,84.91,84.91,11738.0,77.0297,77.0297,76.7766,76.7766,11738.0
2021-08-26 09:30:00,85.25,85.57,85.25,85.47,2600.0,77.084,77.3733,77.084,77.2829,2600.0
2021-08-26 09:40:00,85.39,85.46,85.22,85.46,1400.0,77.2106,77.2739,77.0569,77.2739,1400.0
2021-08-26 09:50:00,85.42,85.71,85.36,85.65,1800.0,77.2377,77.4999,77.1835,77.4457,1800.0
2021-08-26 10:00:00,85.64,85.68,85.47,85.5,2600.0,77.4366,77.4728,77.2829,77.31,2600.0
2021-08-26 10:10:00,85.57,85.7,85.57,85.67,1000.0,77.3733,77.4909,77.3733,77.4638,1000.0
2021-08-26 10:20:00,85.6,85.66,85.41,85.51,1800.0,77.4005,77.4547,77.2287,77.3191,1800.0
2021-08-26 10:30:00,85.52,85.52,85.16,85.21,2600.0,77.3281,77.3281,77.0026,77.0478,2600.0
2021-08-26 10:40:00,85.08,85.08,84.89,84.89,1100.0,76.9303,76.9303,76.7585,76.7585,1100.0
2021-08-26 10:50:00,84.81,84.81,84.68,84.72,1500.0,76.6861,76.6861,76.5686,76.6048,1500.0
2021-08-26 11:00:00,84.7,85.03,84.7,84.99,3000.0,76.5867,76.8851,76.5867,76.8489,3000.0
2021-08-26 11:10:00,85.09,85.13,85.0,85.02,2370.0,76.9393,76.9755,76.8579,76.876,2370.0
2021-08-26 11:20:00,85.03,85.09,84.85,84.9,1800.0,76.8851,76.9393,76.7223,76.7675,1800.0
2021-08-26 11:30:00,84.79,84.81,84.73,84.8,1928.0,76.6681,76.6861,76.6138,76.6771,1928.0
2021-08-26 11:40:00,84.71,84.71,84.6,84.6,29300.0,76.5957,76.5957,76.4963,76.4963,29300.0
2021-08-26 11:50:00,84.59,84.66,84.5,84.61,3087.0,76.4872,76.5505,76.4058,76.5053,3087.0
2021-08-26 12:00:00,84.68,84.71,84.65,84.66,2482.0,76.5686,76.5957,76.5415,76.5505,2482.0
2021-08-26 12:10:00,84.71,84.78,84.71,84.74,1700.0,76.5957,76.659,76.5957,76.6228,1700.0
2021-08-26 12:20:00,84.68,84.68,84.55,84.57,1300.0,76.5686,76.5686,76.451,76.4691,1300.0
2021-08-26 12:30:00,84.58,84.6,84.55,84.55,500.0,76.4782,76.4963,76.451,76.451,500.0
2021-08-26 12:40:00,84.54,84.57,84.47,84.53,886.0,76.442,76.4691,76.3787,76.433,886.0
2021-08-26 12:50:00,84.56,84.7,84.55,84.7,870.0,76.4601,76.5867,76.451,76.5867,870.0
2021-08-26 13:00:00,84.75,84.84,84.75,84.84,700.0,76.6319,76.7133,76.6319,76.7133,700.0
2021-08-26 13:10:00,84.9,84.91,84.9,84.91,600.0,76.7675,76.7766,76.7675,76.7766,600.0
2021-08-26 13:20:00,84.9,84.95,84.85,84.89,1200.0,76.7675,76.8127,76.7223,76.7585,1200.0
2021-08-26 13:30:00,84.91,84.95,84.91,84.94,1181.0,76.7766,76.8127,76.7766,76.8037,1181.0
2021-08-26 13:40:00,84.95,84.96,84.84,84.87,766.0,76.8127,76.8218,76.7133,76.7404,766.0
2021-08-26 13:50:00,84.86,84.86,84.8,84.82,965.0,76.7314,76.7314,76.6771,76.6952,965.0
2021-08-26 14:00:00,84.7,84.71,84.59,84.59,1067.0,76.5867,76.5957,76.4872,76.4872,1067.0
2021-08-26 14:10:00,84.57,84.68,84.57,84.68,600.0,76.4691,76.5686,76.4691,76.5686,600.0
2021-08-26 14:20:00,84.76,84.77,84.69,84.72,1179.0,76.6409,76.65,76.5776,76.6048,1179.0
2021-08-26 14:30:00,84.72,84.87,84.69,84.77,6045.0,76.6048,76.7404,76.5776,76.65,6045.0
2021-08-26 14:40:00,84.77,84.78,84.71,84.71,847.0,76.65,76.659,76.5957,76.5957,847.0
2021-08-26 14:50:00,84.72,84.78,84.69,84.77,700.0,76.6048,76.659,76.5776,76.65,700.0
2021-08-26 15:00:00,84.79,84.82,84.71,84.75,2400.0,76.6681,76.6952,76.5957,76.6319,2400.0
2021-08-26 15:10:00,84.76,84.89,84.74,84.89,2020.0,76.6409,76.7585,76.6228,76.7585,2020.0
2021-08-26 15:20:00,84.87,84.9,84.64,84.65,2808.0,76.7404,76.7675,76.5324,76.5415,2808.0
2021-08-26 15:30:00,84.65,84.71,84.56,84.58,4220.0,76.5415,76.5957,76.4601,76.4782,4220.0
2021-08-26 15:40:00,84.61,84.74,84.61,84.7,4792.0,76.5053,76.6228,76.5053,76.5867,4792.0
2021-08-26 15:50:00,84.69,84.79,84.55,84.67,21066.0,76.5776,76.6681,76.451,76.5596,21066.0
2021-08-27 09:30:00,85.24,85.74,85.18,85.52,2805.0,77.075,77.5271,77.0207,77.3281,2805.0
2021-08-27 09:40:00,85.59,85.89,85.57,85.89,1840.0,77.3914,77.6627,77.3733,77.6627,1840.0
2021-08-27 09:50:00,85.84,85.84,85.32,85.32,539.0,77.6175,77.6175,77.1473,77.1473,539.0
2021-08-27 10:00:00,85.16,85.71,85.08,85.71,1300.0,77.0026,77.4999,76.9303,77.4999,1300.0
2021-08-27 10:10:00,85.68,85.81,85.66,85.8,1677.0,77.4728,77.5904,77.4547,77.5813,1677.0
2021-08-27 10:20:00,85.89,85.98,85.86,85.92,1000.0,77.6627,77.7441,77.6356,77.6898,1000.0
2021-08-27 10:30:00,85.99,85.99,85.88,85.88,600.0,77.7531,77.7531,77.6536,77.6536,600.0
2021-08-27 10:40:00,85.67,85.87,85.67,85.87,400.0,77.4638,77.6446,77.4638,77.6446,400.0
2021-08-27 10:50:00,85.86,85.86,85.75,85.75,500.0,77.6356,77.6356,77.5361,77.5361,500.0
2021-08-27 11:00:00,85.96,85.96,85.72,85.73,1900.0,77.726,77.726,77.509,77.518,1900.0
2021-08-27 11:10:00,85.7,85.94,85.67,85.94,1313.0,77.4909,77.7079,77.4638,77.7079,1313.0
2021-08-27 11:20:00,86.07,86.11,86.07,86.11,800.0,77.8254,77.8616,77.8254,77.8616,800.0
2021-08-27 11:30:00,86.23,86.32,86.19,86.27,1100.0,77.9701,78.0515,77.934,78.0063,1100.0
2021-08-27 11:40:00,86.27,86.31,86.23,86.29,1100.0,78.0063,78.0425,77.9701,78.0244,1100.0
2021-08-27 11:50:00,86.29,86.4,86.28,86.4,700.0,78.0244,78.1238,78.0153,78.1238,700.0
2021-08-27 12:00:00,86.44,86.46,86.38,86.46,1400.0,78.16,78.1781,78.1058,78.1781,1400.0
2021-08-27 12:10:00,86.45,86.51,86.42,86.46,2200.0,78.169,78.2233,78.1419,78.1781,2200.0
2021-08-27 12:20:00,86.43,86.52,86.42,86.47,1800.0,78.151,78.2323,78.1419,78.1871,1800.0
2021-08-27 12:30:00,86.49,86.51,86.4,86.4,1962.0,78.2052,78.2233,78.1238,78.1238,1962.0
2021-08-27 12:40:00,86.38,86.41,86.36,86.39,2077.0,78.1058,78.1329,78.0877,78.1148,2077.0
2021-08-27 12:50:00,86.4,86.41,86.35,86.35,700.0,78.1238,78.1329,78.0786,78.0786,700.0
2021-08-27 13:00:00,86.34,86.35,86.26,86.26,2100.0,78.0696,78.0786,77.9972,77.9972,2100.0
2021-08-27 13:10:00,86.23,86.28,86.23,86.28,600.0,77.9701,78.0153,77.9701,78.0153,600.0
2021-08-27 13:20:00,86.3,86.3,86.23,86.23,1188.0,78.0334,78.0334,77.9701,77.9701,1188.0
2021-08-27 13:30:00,86.24,86.26,86.2,86.22,1200.0,77.9792,77.9972,77.943,77.9611,1200.0
2021-08-27 13:40:00,86.24,86.24,86.17,86.17,1400.0,77.9792,77.9792,77.9159,77.9159,1400.0
2021-08-27 13:50:00,86.14,86.19,86.14,86.19,600.0,77.8887,77.934,77.8887,77.934,600.0
2021-08-27 14:00:00,86.2,86.2,86.1,86.1,1202.0,77.943,77.943,77.8526,77.8526,1202.0
2021-08-27 14:10:00,86.1,86.11,86.1,86.1,900.0,77.8526,77.8616,77.8526,77.8526,900.0
2021-08-27 14:20:00,86.12,86.14,86.08,86.09,700.0,77.8707,77.8887,77.8345,77.8435,700.0
2021-08-27 14:30:00,86.11,86.14,86.06,86.07,711.0,77.8616,77.8887,77.8164,77.8254,711.0
2021-08-27 14:40:00,86.08,86.17,86.08,86.08,700.0,77.8345,77.9159,77.8345,77.8345,700.0
2021-08-27 14:50:00,86.1,86.1,86.06,86.09,2750.0,77.8526,77.8526,77.8164,77.8435,2750.0
2021-08-27 15:00:00,86.08,86.09,86.01,86.01,1914.0,77.8345,77.8435,77.7712,77.7712,1914.0
2021-08-27 15:10:00,86.01,86.03,85.93,86.0,2405.0,77.7712,77.7893,77.6989,77.7622,2405.0
2021-08-27 15:20:00,86.03,86.08,85.98,85.98,1677.0,77.7893,77.8345,77.7441,77.7441,1677.0
2021-08-27 15:30:00,85.93,85.93,85.82,85.82,1300.0,77.6989,77.6989,77.5994,77.5994,1300.0
2021-08-27 15:40:00,85.8,85.81,85.7,85.77,1616.0,77.5813,77.5904,77.4909,77.5542,1616.0
2021-08-27 15:50:00,85.79,85.85,85.59,85.67,6502.0,77.5723,77.6265,77.3914,77.4638,6502.0
2021-08-30 09:30:00,85.64,85.64,85.13,85.26,900.0,77.4366,77.4366,76.9755,77.093,900.0
2021-08-30 09:40:00,85.19,85.38,85.18,85.38,1000.0,77.0297,77.2015,77.0207,77.2015,1000.0
2021-08-30 09:50:00,85.42,85.42,85.42,85.42,200.0,77.2377,77.2377,77.2377,77.2377,200.0
2021-08-30 10:00:00,85.74,85.74,85.64,85.67,374.0,77.5271,77.5271,77.4366,77.4638,374.0
2021-08-30 10:10:00,85.62,85.73,85.62,85.68,300.0,77.4186,77.518,77.4186,77.4728,300.0
2021-08-30 10:20:00,85.68,85.7,85.64,85.7,1000.0,77.4728,77.4909,77.4366,77.4909,1000.0
2021-08-30 10:30:00,85.59,85.68,85.59,85.68,400.0,77.3914,77.4728,77.3914,77.4728,400.0
2021-08-30 10:40:00,85.8,85.8,85.64,85.65,400.0,77.5813,77.5813,77.4366,77.4457,400.0
2021-08-30 10:50:00,85.83,85.84,85.66,85.67,700.0,77.6084,77.6175,77.4547,77.4638,700.0
2021-08-30 11:00:00,85.63,85.67,85.56,85.6,1100.0,77.4276,77.4638,77.3643,77.4005,1100.0
2021-08-30 11:10:00,85.53,85.72,85.52,85.72,1200.0,77.3372,77.509,77.3281,77.509,1200.0
2021-08-30 11:20:00,85.7,85.81,85.63,85.78,1600.0,77.4909,77.5904,77.4276,77.5632,1600.0
2021-08-30 11:30:00,85.8,85.93,85.67,85.68,3800.0,77.5813,77.6989,77.4638,77.4728,3800.0
2021-08-30 11:40:00,85.76,85.8,85.58,85.58,3200.0,77.5451,77.5813,77.3824,77.3824,3200.0
2021-08-30 11:50:00,85.56,85.57,85.48,85.5,1800.0,77.3643,77.3733,77.292,77.31,1800.0
2021-08-30 12:00:00,85.49,85.59,85.49,85.59,300.0,77.301,77.3914,77.301,77.3914,300.0
2021-08-30 12:10:00,85.61,85.7,85.61,85.65,500.0,77.4095,77.4909,77.4095,77.4457,500.0
2021-08-30 12:20:00,85.59,85.62,85.58,85.58,400.0,77.3914,77.4186,77.3824,77.3824,400.0
2021-08-30 12:30:00,85.65,85.65,85.6,85.6,300.0,77.4457,77.4457,77.4005,77.4005,300.0
2021-08-30 12:40:00,85.64,85.67,85.61,85.67,1500.0,77.4366,77.4638,77.4095,77.4638,1500.0
2021-08-30 12:50:00,85.65,85.66,85.65,85.66,360.0,77.4457,77.4547,77.4457,77.4547,360.0
2021-08-30 13:00:00,85.66,85.66,85.56,85.65,1442.0,77.4547,77.4547,77.3643,77.4457,1442.0
2021-08-30 13:10:00,85.68,85.72,85.68,85.69,600.0,77.4728,77.509,77.4728,77.4818,600.0
2021-08-30 13:20:00,85.57,85.66,85.57,85.65,300.0,77.3733,77.4547,77.3733,77.4457,300.0
2021-08-30 13:30:00,85.65,85.66,85.65,85.66,1474.0,77.4457,77.4547,77.4457,77.4547,1474.0
2021-08-30 13:40:00,85.66,85.67,85.62,85.66,2000.0,77.4547,77.4638,77.4186,77.4547,2000.0
2021-08-30 13:50:00,85.63,85.68,85.62,85.68,1700.0,77.4276,77.4728,77.4186,77.4728,1700.0
2021-08-30 14:00:00,85.65,85.79,85.65,85.77,1200.0,77.4457,77.5723,77.4457,77.5542,1200.0
2021-08-30 14:10:00,85.82,85.82,85.79,85.8,1400.0,77.5994,77.5994,77.5723,77.5813,1400.0
2021-08-30 14:20:00,85.74,85.83,85.67,85.76,1328.0,77.5271,77.6084,77.4638,77.5451,1328.0
2021-08-30 14:30:00,85.8,85.8,85.77,85.79,300.0,77.5813,77.5813,77.5542,77.5723,300.0
2021-08-30 14:40:00,85.71,85.71,85.56,85.56,1000.0,77.4999,77.4999,77.3643,77.3643,1000.0
2021-08-30 14:50:00,85.51,85.59,85.45,85.49,3599.0,77.3191,77.3914,77.2648,77.301,3599.0
2021-08-30 15:00:00,85.57,85.59,85.49,85.55,2600.0,77.3733,77.3914,77.301,77.3553,2600.0
2021-08-30 15:10:00,85.55,85.69,85.55,85.59,2700.0,77.3553,77.4818,77.3553,77.3914,2700.0
2021-08-30 15:20:00,85.59,85.65,85.52,85.55,3600.0,77.3914,77.4457,77.3281,77.3553,3600.0
2021-08-30 15:30:00,85.55,85.68,85.55,85.59,4199.0,77.3553,77.4728,77.3553,77.3914,4199.0
2021-08-30 15:40:00,85.62,85.88,85.62,85.87,5324.0,77.4186,77.6536,77.4186,77.6446,5324.0
2021-08-30 15:50:00,85.89,86.11,85.74,85.76,10855.0,77.6627,77.8616,77.5271,77.5451,10855.0
2021-08-31 09:30:00,85.47,85.75,85.47,85.59,900.0,77.2829,77.5361,77.2829,77.3914,900.0
2021-08-31 09:40:00,85.82,86.01,85.82,86.01,500.0,77.5994,77.7712,77.5994,77.7712,500.0
2021-08-31 09:50:00,85.98,86.06,85.75,85.81,1000.0,77.7441,77.8164,77.5361,77.5904,1000.0
2021-08-31 10:00:00,85.88,86.01,85.88,85.93,602.0,77.6536,77.7712,77.6536,77.6989,602.0
2021-08-31 10:10:00,85.9,86.07,85.8,86.07,2223.0,77.6717,77.8254,77.5813,77.8254,2223.0
2021-08-31 10:20:00,86.03,86.11,85.9,86.09,2143.0,77.7893,77.8616,77.6717,77.8435,2143.0
2021-08-31 10:30:00,86.06,86.21,86.06,86.15,1400.0,77.8164,77.952,77.8164,77.8978,1400.0
2021-08-31 10:40:00,86.34,86.53,86.34,86.52,1100.0,78.0696,78.2414,78.0696,78.2323,1100.0
2021-08-31 10:50:00,86.47,86.5,86.41,86.5,1790.0,78.1871,78.2143,78.1329,78.2143,1790.0
2021-08-31 11:00:00,86.5,86.51,86.37,86.38,2300.0,78.2143,78.2233,78.0967,78.1058,2300.0
2021-08-31 11:10:00,86.37,86.54,86.29,86.5,2400.0,78.0967,78.2504,78.0244,78.2143,2400.0
2021-08-31 11:20:00,86.53,86.53,86.32,86.32,1400.0,78.2414,78.2414,78.0515,78.0515,1400.0
2021-08-31 11:30:00,86.33,86.51,86.33,86.47,1773.0,78.0605,78.2233,78.0605,78.1871,1773.0
2021-08-31 11:40:00,86.49,86.61,86.45,86.61,1593.0,78.2052,78.3137,78.169,78.3137,1593.0
2021-08-31 11:50:00,86.68,86.74,86.65,86.65,1618.0,78.377,78.4313,78.3499,78.3499,1618.0
2021-08-31 12:00:00,86.69,86.74,86.62,86.73,2309.0,78.3861,78.4313,78.3228,78.4222,2309.0
2021-08-31 12:10:00,86.72,86.8,86.72,86.76,1300.0,78.4132,78.4855,78.4132,78.4494,1300.0
2021-08-31 12:20:00,86.8,86.82,86.75,86.75,1100.0,78.4855,78.5036,78.4403,78.4403,1100.0
2021-08-31 12:30:00,86.73,86.98,86.72,86.97,5567.0,78.4222,78.6483,78.4132,78.6392,5567.0
2021-08-31 12:40:00,87.03,87.11,87.0,87.05,1400.0,78.6935,78.7658,78.6664,78.7116,1400.0
2021-08-31 12:50:00,87.0,87.01,86.97,86.97,500.0,78.6664,78.6754,78.6392,78.6392,500.0
2021-08-31 13:00:00,87.0,87.01,86.96,86.96,700.0,78.6664,78.6754,78.6302,78.6302,700.0
2021-08-31 13:10:00,86.98,87.02,86.98,87.02,900.0,78.6483,78.6844,78.6483,78.6844,900.0
2021-08-31 13:20:00,87.03,87.08,86.98,87.08,700.0,78.6935,78.7387,78.6483,78.7387,700.0
2021-08-31 13:30:00,87.09,87.2,87.09,87.11,1103.0,78.7477,78.8472,78.7477,78.7658,1103.0
2021-08-31 13:40:00,87.14,87.21,87.12,87.21,715.0,78.793,78.8562,78.7749,78.8562,715.0
2021-08-31 13:50:00,87.25,87.27,87.12,87.12,1500.0,78.8924,78.9105,78.7749,78.7749,1500.0
2021-08-31 14:00:00,87.19,87.2,87.08,87.09,1750.0,78.8382,78.8472,78.7387,78.7477,1750.0
2021-08-31 14:10:00,87.1,87.17,87.07,87.1,1400.0,78.7568,78.8201,78.7297,78.7568,1400.0
2021-08-31 14:20:00,87.1,87.1,87.02,87.05,1927.0,78.7568,78.7568,78.6844,78.7116,1927.0
2021-08-31 14:30:00,86.98,86.98,86.9,86.92,600.0,78.6483,78.6483,78.5759,78.594,600.0
2021-08-31 14:40:00,86.89,86.9,86.82,86.85,800.0,78.5669,78.5759,78.5036,78.5307,800.0
2021-08-31 14:50:00,86.93,87.0,86.92,86.98,3306.0,78.6031,78.6664,78.594,78.6483,3306.0
2021-08-31 15:00:00,86.99,87.07,86.99,87.07,1596.0,78.6573,78.7297,78.6573,78.7297,1596.0
2021-08-31 15:10:00,87.05,87.07,86.93,87.0,3447.0,78.7116,78.7297,78.6031,78.6664,3447.0
2021-08-31 15:20:00,86.99,87.16,86.99,87.16,3045.0,78.6573,78.811,78.6573,78.811,3045.0
2021-08-31 15:30:00,87.01,87.12,86.98,87.0,2900.0,78.6754,78.7749,78.6483,78.6664,2900.0
2021-08-31 15:40:00,86.94,87.22,86.94,87.2,3258.0,78.6121,78.8653,78.6121,78.8472,3258.0
2021-08-31 15:50:00,87.3,87.64,87.28,87.59,19328.0,78.9376,79.2451,78.9195,79.1998,19328.0
2021-09-01 09:30:00,87.96,88.18,87.48,87.66,7169.0,79.5344,79.7333,79.1004,79.2631,7169.0
2021-09-01 09:40:00,87.59,87.63,87.26,87.34,2368.0,79.1998,79.236,78.9015,78.9738,2368.0
2021-09-01 09:50:00,87.39,87.7,87.39,87.6,2972.0,79.019,79.2993,79.019,79.2089,2972.0
2021-09-01 10:00:00,87.57,88.35,87.57,88.33,1946.0,79.1818,79.887,79.1818,79.869,1946.0
2021-09-01 10:10:00,88.33,88.33,87.98,88.05,2000.0,79.869,79.869,79.5525,79.6158,2000.0
2021-09-01 10:20:00,87.99,88.25,87.97,88.25,3467.0,79.5615,79.7966,79.5434,79.7966,3467.0
2021-09-01 10:30:00,88.28,88.5,88.28,88.44,2918.0,79.8238,80.0227,79.8238,79.9684,2918.0
2021-09-01 10:40:00,88.44,88.65,88.44,88.55,3145.0,79.9684,80.1583,79.9684,80.0679,3145.0
2021-09-01 10:50:00,88.5,88.65,88.5,88.63,2700.0,80.0227,80.1583,80.0227,80.1402,2700.0
2021-09-01 11:00:00,88.64,88.77,88.61,88.69,5725.0,80.1493,80.2668,80.1221,80.1945,5725.0
2021-09-01 11:10:00,88.64,88.7,88.32,88.33,4786.0,80.1493,80.2035,79.8599,79.869,4786.0
2021-09-01 11:20:00,88.34,88.55,88.31,88.51,2872.0,79.878,80.0679,79.8509,80.0317,2872.0
2021-09-01 11:30:00,88.5,88.66,88.42,88.66,2341.0,80.0227,80.1674,79.9503,80.1674,2341.0
2021-09-01 11:40:00,88.59,88.67,88.57,88.57,1067.0,80.1041,80.1764,80.086,80.086,1067.0
2021-09-01 11:50:00,88.57,88.76,88.55,88.62,3300.0,80.086,80.2578,80.0679,80.1312,3300.0
2021-09-01 12:00:00,88.63,88.63,88.46,88.6,4242.0,80.1402,80.1402,79.9865,80.1131,4242.0
2021-09-01 12:10:00,88.57,88.77,88.56,88.65,3128.0,80.086,80.2668,80.0769,80.1583,3128.0
2021-09-01 12:20:00,88.7,88.78,88.69,88.74,1723.0,80.2035,80.2759,80.1945,80.2397,1723.0
2021-09-01 12:30:00,88.73,88.88,88.73,88.76,2799.0,80.2306,80.3663,80.2306,80.2578,2799.0
2021-09-01 12:40:00,88.74,88.86,88.74,88.86,800.0,80.2397,80.3482,80.2397,80.3482,800.0
2021-09-01 12:50:00,88.85,88.95,88.85,88.95,2424.0,80.3392,80.4296,80.3392,80.4296,2424.0
2021-09-01 13:00:00,88.94,88.97,88.85,88.85,1662.0,80.4205,80.4477,80.3392,80.3392,1662.0
2021-09-01 13:10:00,88.88,88.95,88.88,88.89,3461.0,80.3663,80.4296,80.3663,80.3753,3461.0
2021-09-01 13:20:00,88.89,88.89,88.8,88.83,1599.0,80.3753,80.3753,80.2939,80.3211,1599.0
2021-09-01 13:30:00,88.83,88.84,88.64,88.65,5909.0,80.3211,80.3301,80.1493,80.1583,5909.0
2021-09-01 13:40:00,88.68,88.78,88.61,88.78,8718.0,80.1854,80.2759,80.1221,80.2759,8718.0
2021-09-01 13:50:00,88.81,88.97,88.79,88.95,3815.0,80.303,80.4477,80.2849,80.4296,3815.0
2021-09-01 14:00:00,88.93,88.93,88.6,88.68,2447.0,80.4115,80.4115,80.1131,80.1854,2447.0
2021-09-01 14:10:00,88.68,88.68,88.57,88.57,3172.0,80.1854,80.1854,80.086,80.086,3172.0
2021-09-01 14:20:00,88.49,88.52,88.46,88.47,3000.0,80.0136,80.0408,79.9865,79.9956,3000.0
2021-09-01 14:30:00,88.44,88.44,88.32,88.32,2675.0,79.9684,79.9684,79.8599,79.8599,2675.0
2021-09-01 14:40:00,88.32,88.42,88.26,88.26,2580.0,79.8599,79.9503,79.8057,79.8057,2580.0
2021-09-01 14:50:00,88.29,88.33,88.2,88.22,1700.0,79.8328,79.869,79.7514,79.7695,1700.0
2021-09-01 15:00:00,88.17,88.17,87.97,87.97,1701.0,79.7243,79.7243,79.5434,79.5434,1701.0
2021-09-01 15:10:00,87.99,88.0,87.91,87.91,1251.0,79.5615,79.5706,79.4892,79.4892,1251.0
2021-09-01 15:20:00,88.1,88.11,87.81,87.81,1367.0,79.661,79.67,79.3988,79.3988,1367.0
2021-09-01 15:30:00,87.87,88.07,87.87,87.92,6005.0,79.453,79.6339,79.453,79.4982,6005.0
2021-09-01 15:40:00,87.9,88.14,87.83,88.01,9680.0,79.4802,79.6972,79.4169,79.5796,9680.0
2021-09-01 15:50:00,88.03,88.19,88.03,88.18,8234.0,79.5977,79.7424,79.5977,79.7333,8234.0
2021-09-02 09:30:00,88.5,88.52,88.31,88.31,600.0,80.0227,80.0408,79.8509,79.8509,600.0
2021-09-02 09:40:00,88.31,88.4,88.25,88.38,1500.0,79.8509,79.9323,79.7966,79.9142,1500.0
2021-09-02 09:50:00,88.48,88.48,87.65,87.83,5076.0,80.0046,80.0046,79.2541,79.4169,5076.0
2021-09-02 10:00:00,87.99,87.99,87.71,87.78,2153.0,79.5615,79.5615,79.3084,79.3716,2153.0
2021-09-02 10:10:00,87.72,87.73,87.52,87.73,1395.0,79.3174,79.3264,79.1366,79.3264,1395.0
2021-09-02 10:20:00,87.64,87.79,87.52,87.56,3361.0,79.2451,79.3807,79.1366,79.1727,3361.0
2021-09-02 10:30:00,87.52,87.56,87.39,87.45,2859.0,79.1366,79.1727,79.019,79.0733,2859.0
2021-09-02 10:40:00,87.4,87.58,87.4,87.52,3300.0,79.028,79.1908,79.028,79.1366,3300.0
2021-09-02 10:50:00,87.49,87.51,87.3,87.32,700.0,79.1094,79.1275,78.9376,78.9557,700.0
2021-09-02 11:00:00,87.41,87.69,87.38,87.69,1500.0,79.0371,79.2903,79.01,79.2903,1500.0
2021-09-02 11:10:00,87.7,87.7,87.53,87.63,2649.0,79.2993,79.2993,79.1456,79.236,2649.0
2021-09-02 11:20:00,87.59,87.64,87.5,87.51,1158.0,79.1998,79.2451,79.1185,79.1275,1158.0
2021-09-02 11:30:00,87.57,87.64,87.54,87.6,1000.0,79.1818,79.2451,79.1546,79.2089,1000.0
2021-09-02 11:40:00,87.56,87.58,87.54,87.54,500.0,79.1727,79.1908,79.1546,79.1546,500.0
2021-09-02 11:50:00,87.5,87.52,87.47,87.49,999.0,79.1185,79.1366,79.0913,79.1094,999.0
2021-09-02 12:00:00,87.48,87.53,87.47,87.49,2277.0,79.1004,79.1456,79.0913,79.1094,2277.0
2021-09-02 12:10:00,87.51,87.56,87.46,87.53,1175.0,79.1275,79.1727,79.0823,79.1456,1175.0
2021-09-02 12:20:00,87.51,87.55,87.5,87.52,1035.0,79.1275,79.1637,79.1185,79.1366,1035.0
2021-09-02 12:30:00,87.54,87.57,87.51,87.52,800.0,79.1546,79.1818,79.1275,79.1366,800.0
2021-09-02 12:40:00,87.47,87.54,87.47,87.54,1190.0,79.0913,79.1546,79.0913,79.1546,1190.0
2021-09-02 12:50:00,87.55,87.57,87.5,87.5,1600.0,79.1637,79.1818,79.1185,79.1185,1600.0
2021-09-02 13:00:00,87.54,87.58,87.52,87.52,1700.0,79.1546,79.1908,79.1366,79.1366,1700.0
2021-09-02 13:10:00,87.55,87.56,87.52,87.53,1228.0,79.1637,79.1727,79.1366,79.1456,1228.0
2021-09-02 13:20:00,87.53,87.53,87.45,87.47,1600.0,79.1456,79.1456,79.0733,79.0913,1600.0
2021-09-02 13:30:00,87.44,87.44,87.27,87.27,1100.0,79.0642,79.0642,78.9105,78.9105,1100.0
2021-09-02 13:40:00,87.25,87.31,87.22,87.22,2472.0,78.8924,78.9467,78.8653,78.8653,2472.0
2021-09-02 13:50:00,87.33,87.33,87.17,87.18,2700.0,78.9648,78.9648,78.8201,78.8291,2700.0
2021-09-02 14:00:00,87.19,87.22,87.0,87.16,6963.0,78.8382,78.8653,78.6664,78.811,6963.0
2021-09-02 14:10:00,87.14,87.21,87.14,87.17,1000.0,78.793,78.8562,78.793,78.8201,1000.0
2021-09-02 14:20:00,87.2,87.2,87.06,87.1,800.0,78.8472,78.8472,78.7206,78.7568,800.0
2021-09-02 14:30:00,87.12,87.12,87.01,87.04,600.0,78.7749,78.7749,78.6754,78.7025,600.0
2021-09-02 14:40:00,87.1,87.1,87.01,87.01,1500.0,78.7568,78.7568,78.6754,78.6754,1500.0
2021-09-02 14:50:00,87.01,87.02,86.91,86.96,2080.0,78.6754,78.6844,78.585,78.6302,2080.0
2021-09-02 15:00:00,86.98,87.21,86.91,87.21,3004.0,78.6483,78.8562,78.585,78.8562,3004.0
2021-09-02 15:10:00,87.12,87.28,87.06,87.2,2100.0,78.7749,78.9195,78.7206,78.8472,2100.0
2021-09-02 15:20:00,87.25,87.3,87.22,87.29,1200.0,78.8924,78.9376,78.8653,78.9286,1200.0
2021-09-02 15:30:00,87.28,87.58,87.27,87.58,2854.0,78.9195,79.1908,78.9105,79.1908,2854.0
2021-09-02 15:40:00,87.56,87.7,87.53,87.68,4100.0,79.1727,79.2993,79.1456,79.2812,4100.0
2021-09-02 15:50:00,87.72,87.82,87.65,87.77,11391.0,79.3174,79.4078,79.2541,79.3626,11391.0
2021-09-03 09:30:00,87.2,87.2,87.03,87.03,750.0,78.8472,78.8472,78.6935,78.6935,750.0
2021-09-03 09:40:00,87.11,87.11,86.58,86.67,500.0,78.7658,78.7658,78.2866,78.368,500.0
2021-09-03 09:50:00,86.64,86.64,86.47,86.61,1200.0,78.3408,78.3408,78.1871,78.3137,1200.0
2021-09-03 10:00:00,86.64,86.64,86.55,86.55,2700.0,78.3408,78.3408,78.2595,78.2595,2700.0
2021-09-03 10:10:00,86.61,86.62,86.56,86.57,900.0,78.3137,78.3228,78.2685,78.2776,900.0
2021-09-03 10:20:00,86.56,86.56,86.28,86.28,500.0,78.2685,78.2685,78.0153,78.0153,500.0
2021-09-03 10:30:00,86.17,86.3,86.17,86.3,700.0,77.9159,78.0334,77.9159,78.0334,700.0
2021-09-03 10:40:00,86.1,86.11,86.06,86.11,632.0,77.8526,77.8616,77.8164,77.8616,632.0
2021-09-03 10:50:00,86.05,86.09,85.94,85.94,500.0,77.8074,77.8435,77.7079,77.7079,500.0
2021-09-03 11:00:00,86.09,86.1,86.03,86.07,1318.0,77.8435,77.8526,77.7893,77.8254,1318.0
2021-09-03 11:10:00,86.05,86.05,85.85,85.85,400.0,77.8074,77.8074,77.6265,77.6265,400.0
2021-09-03 11:20:00,85.88,85.88,85.74,85.82,1230.0,77.6536,77.6536,77.5271,77.5994,1230.0
2021-09-03 11:30:00,85.87,86.09,85.86,86.01,1500.0,77.6446,77.8435,77.6356,77.7712,1500.0
2021-09-03 11:40:00,85.88,85.95,85.88,85.95,900.0,77.6536,77.7169,77.6536,77.7169,900.0
2021-09-03 11:50:00,85.96,85.96,85.86,85.91,1566.0,77.726,77.726,77.6356,77.6808,1566.0
2021-09-03 12:00:00,85.9,85.92,85.83,85.92,462.0,77.6717,77.6898,77.6084,77.6898,462.0
2021-09-03 12:10:00,85.88,85.93,85.87,85.93,700.0,77.6536,77.6989,77.6446,77.6989,700.0
2021-09-03 12:20:00,85.94,85.96,85.85,85.87,1000.0,77.7079,77.726,77.6265,77.6446,1000.0
2021-09-03 12:30:00,85.9,85.9,85.89,85.89,200.0,77.6717,77.6717,77.6627,77.6627,200.0
2021-09-03 12:40:00,85.94,85.97,85.93,85.95,800.0,77.7079,77.735,77.6989,77.7169,800.0
2021-09-03 12:50:00,85.95,85.99,85.92,85.92,2015.0,77.7169,77.7531,77.6898,77.6898,2015.0
2021-09-03 13:00:00,85.85,85.94,85.73,85.92,965.0,77.6265,77.7079,77.518,77.6898,965.0
2021-09-03 13:10:00,85.93,85.95,85.81,85.81,1126.0,77.6989,77.7169,77.5904,77.5904,1126.0
2021-09-03 13:20:00,85.82,85.89,85.76,85.79,700.0,77.5994,77.6627,77.5451,77.5723,700.0
2021-09-03 13:30:00,85.81,85.85,85.81,85.83,1000.0,77.5904,77.6265,77.5904,77.6084,1000.0
2021-09-03 13:40:00,85.87,85.87,85.82,85.82,1300.0,77.6446,77.6446,77.5994,77.5994,1300.0
2021-09-03 13:50:00,85.86,85.96,85.85,85.94,900.0,77.6356,77.726,77.6265,77.7079,900.0
2021-09-03 14:00:00,85.89,85.95,85.89,85.95,600.0,77.6627,77.7169,77.6627,77.7169,600.0
2021-09-03 14:10:00,85.96,85.97,85.94,85.95,1522.0,77.726,77.735,77.7079,77.7169,1522.0
2021-09-03 14:20:00,85.96,85.99,85.92,85.94,1068.0,77.726,77.7531,77.6898,77.7079,1068.0
2021-09-03 14:30:00,85.95,86.02,85.95,86.02,1323.0,77.7169,77.7802,77.7169,77.7802,1323.0
2021-09-03 14:40:00,86.03,86.1,86.03,86.1,1900.0,77.7893,77.8526,77.7893,77.8526,1900.0
2021-09-03 14:50:00,86.2,86.23,86.17,86.19,1988.0,77.943,77.9701,77.9159,77.934,1988.0
2021-09-03 15:00:00,86.2,86.25,86.17,86.24,3008.0,77.943,77.9882,77.9159,77.9792,3008.0
2021-09-03 15:10:00,86.24,86.24,86.06,86.08,2413.0,77.9792,77.9792,77.8164,77.8345,2413.0
2021-09-03 15:20:00,86.04,86.1,85.94,85.96,3431.0,77.7983,77.8526,77.7079,77.726,3431.0
2021-09-03 15:30:00,85.96,86.24,85.95,86.22,2100.0,77.726,77.9792,77.7169,77.9611,2100.0
2021-09-03 15:40:00,86.35,86.66,86.33,86.64,5016.0,78.0786,78.3589,78.0605,78.3408,5016.0
2021-09-03 15:50:00,86.63,86.84,86.63,86.75,9384.0,78.3318,78.5217,78.3318,78.4403,9384.0
2021-09-07 09:30:00,86.56,86.56,86.1,86.1,1200.0,78.2685,78.2685,77.8526,77.8526,1200.0
2021-09-07 09:40:00,85.98,86.12,85.79,85.79,1956.0,77.7441,77.8707,77.5723,77.5723,1956.0
2021-09-07 09:50:00,85.82,85.82,85.41,85.52,1465.0,77.5994,77.5994,77.2287,77.3281,1465.0
2021-09-07 10:00:00,85.49,85.64,84.98,85.03,3394.0,77.301,77.4366,76.8399,76.8851,3394.0
2021-09-07 10:10:00,85.04,85.26,84.9,85.22,2200.0,76.8941,77.093,76.7675,77.0569,2200.0
2021-09-07 10:20:00,85.18,85.29,85.18,85.29,311.0,77.0207,77.1202,77.0207,77.1202,311.0
2021-09-07 10:30:00,85.4,85.43,85.31,85.4,1617.0,77.2196,77.2468,77.1382,77.2196,1617.0
2021-09-07 10:40:00,85.25,85.32,85.25,85.27,500.0,77.084,77.1473,77.084,77.1021,500.0
2021-09-07 10:50:00,85.24,85.24,85.06,85.08,800.0,77.075,77.075,76.9122,76.9303,800.0
2021-09-07 11:00:00,85.12,85.15,85.1,85.12,600.0,76.9664,76.9936,76.9484,76.9664,600.0
2021-09-07 11:10:00,84.94,84.94,84.72,84.75,600.0,76.8037,76.8037,76.6048,76.6319,600.0
2021-09-07 11:20:00,84.61,84.61,84.28,84.44,2069.0,76.5053,76.5053,76.2069,76.3516,2069.0
2021-09-07 11:30:00,84.47,84.58,84.47,84.56,700.0,76.3787,76.4782,76.3787,76.4601,700.0
2021-09-07 11:40:00,84.58,84.59,84.54,84.54,1058.0,76.4782,76.4872,76.442,76.442,1058.0
2021-09-07 11:50:00,84.51,84.59,84.51,84.58,3544.0,76.4149,76.4872,76.4149,76.4782,3544.0
2021-09-07 12:00:00,84.58,84.69,84.56,84.58,4550.0,76.4782,76.5776,76.4601,76.4782,4550.0
2021-09-07 12:10:00,84.57,84.63,84.41,84.41,2399.0,76.4691,76.5234,76.3245,76.3245,2399.0
2021-09-07 12:20:00,84.41,84.51,84.34,84.51,2400.0,76.3245,76.4149,76.2612,76.4149,2400.0
2021-09-07 12:30:00,84.65,84.88,84.54,84.88,2653.0,76.5415,76.7494,76.442,76.7494,2653.0
2021-09-07 12:40:00,84.88,85.06,84.88,85.03,900.0,76.7494,76.9122,76.7494,76.8851,900.0
2021-09-07 12:50:00,85.08,85.23,85.08,85.13,500.0,76.9303,77.0659,76.9303,76.9755,500.0
2021-09-07 13:00:00,85.14,85.14,85.04,85.04,1196.0,76.9845,76.9845,76.8941,76.8941,1196.0
2021-09-07 13:10:00,85.1,85.13,85.07,85.07,709.0,76.9484,76.9755,76.9212,76.9212,709.0
2021-09-07 13:20:00,85.09,85.13,85.08,85.08,800.0,76.9393,76.9755,76.9303,76.9303,800.0
2021-09-07 13:30:00,85.1,85.13,85.1,85.13,1008.0,76.9484,76.9755,76.9484,76.9755,1008.0
2021-09-07 13:40:00,85.12,85.14,85.12,85.12,1004.0,76.9664,76.9845,76.9664,76.9664,1004.0
2021-09-07 13:50:00,85.09,85.13,85.05,85.13,825.0,76.9393,76.9755,76.9032,76.9755,825.0
2021-09-07 14:00:00,85.13,85.16,85.08,85.08,1352.0,76.9755,77.0026,76.9303,76.9303,1352.0
2021-09-07 14:10:00,84.95,85.02,84.76,84.76,3591.0,76.8127,76.876,76.6409,76.6409,3591.0
2021-09-07 14:20:00,84.78,84.89,84.74,84.79,5652.0,76.659,76.7585,76.6228,76.6681,5652.0
2021-09-07 14:30:00,84.81,84.88,84.79,84.88,3674.0,76.6861,76.7494,76.6681,76.7494,3674.0
2021-09-07 14:40:00,84.89,84.97,84.86,84.97,3295.0,76.7585,76.8308,76.7314,76.8308,3295.0
2021-09-07 14:50:00,84.98,85.34,84.98,85.34,700.0,76.8399,77.1654,76.8399,77.1654,700.0
2021-09-07 15:00:00,85.31,85.34,85.06,85.2,1903.0,77.1382,77.1654,76.9122,77.0388,1903.0
2021-09-07 15:10:00,85.29,85.29,85.16,85.19,5073.0,77.1202,77.1202,77.0026,77.0297,5073.0
2021-09-07 15:20:00,85.17,85.17,85.0,85.1,4351.0,77.0117,77.0117,76.8579,76.9484,4351.0
2021-09-07 15:30:00,84.97,85.08,84.97,85.04,2600.0,76.8308,76.9303,76.8308,76.8941,2600.0
2021-09-07 15:40:00,85.03,85.08,84.96,84.97,5202.0,76.8851,76.9303,76.8218,76.8308,5202.0
2021-09-07 15:50:00,84.96,85.0,84.85,85.0,15030.0,76.8218,76.8579,76.7223,76.8579,15030.0
2021-09-08 09:30:00,84.91,85.03,84.91,85.03,200.0,76.7766,76.8851,76.7766,76.8851,200.0
2021-09-08 09:40:00,85.19,85.5,85.19,85.5,1400.0,77.0297,77.31,77.0297,77.31,1400.0
2021-09-08 09:50:00,85.77,85.95,85.77,85.95,800.0,77.5542,77.7169,77.5542,77.7169,800.0
2021-09-08 10:00:00,86.0,86.38,86.0,86.25,1700.0,77.7622,78.1058,77.7622,77.9882,1700.0
2021-09-08 10:10:00,86.09,86.1,85.81,85.81,1700.0,77.8435,77.8526,77.5904,77.5904,1700.0
2021-09-08 10:20:00,85.8,85.8,85.47,85.48,900.0,77.5813,77.5813,77.2829,77.292,900.0
2021-09-08 10:30:00,85.74,85.83,85.4,85.4,825.0,77.5271,77.6084,77.2196,77.2196,825.0
2021-09-08 10:40:00,85.47,85.53,85.3,85.53,1450.0,77.2829,77.3372,77.1292,77.3372,1450.0
2021-09-08 10:50:00,85.53,85.76,85.37,85.76,1200.0,77.3372,77.5451,77.1925,77.5451,1200.0
2021-09-08 11:00:00,85.79,86.13,85.79,86.0,2414.0,77.5723,77.8797,77.5723,77.7622,2414.0
2021-09-08 11:10:00,85.96,86.05,85.92,85.94,2000.0,77.726,77.8074,77.6898,77.7079,2000.0
2021-09-08 11:20:00,85.97,85.97,85.84,85.85,1700.0,77.735,77.735,77.6175,77.6265,1700.0
2021-09-08 11:30:00,85.83,85.86,85.64,85.73,1054.0,77.6084,77.6356,77.4366,77.518,1054.0
2021-09-08 11:40:00,85.74,85.74,85.6,85.6,1650.0,77.5271,77.5271,77.4005,77.4005,1650.0
2021-09-08 11:50:00,85.55,85.56,85.5,85.54,1813.0,77.3553,77.3643,77.31,77.3462,1813.0
2021-09-08 12:00:00,85.5,85.66,85.5,85.66,1307.0,77.31,77.4547,77.31,77.4547,1307.0
2021-09-08 12:10:00,85.68,85.68,85.61,85.65,1500.0,77.4728,77.4728,77.4095,77.4457,1500.0
2021-09-08 12:20:00,85.69,85.69,85.57,85.62,500.0,77.4818,77.4818,77.3733,77.4186,500.0
2021-09-08 12:30:00,85.58,85.61,85.56,85.61,800.0,77.3824,77.4095,77.3643,77.4095,800.0
2021-09-08 12:40:00,85.65,85.68,85.63,85.67,1109.0,77.4457,77.4728,77.4276,77.4638,1109.0
2021-09-08 12:50:00,85.67,85.67,85.67,85.67,0.0,77.4638,77.4638,77.4638,77.4638,0.0
2021-09-08 13:00:00,85.54,85.56,85.48,85.48,530.0,77.3462,77.3643,77.292,77.292,530.0
2021-09-08 13:10:00,85.5,85.56,85.5,85.52,1100.0,77.31,77.3643,77.31,77.3281,1100.0
2021-09-08 13:20:00,85.55,85.55,85.5,85.5,800.0,77.3553,77.3553,77.31,77.31,800.0
2021-09-08 13:30:00,85.51,85.54,85.51,85.54,495.0,77.3191,77.3462,77.3191,77.3462,495.0
2021-09-08 13:40:00,85.58,85.61,85.56,85.56,500.0,77.3824,77.4095,77.3643,77.3643,500.0
2021-09-08 13:50:00,85.53,85.59,85.53,85.59,600.0,77.3372,77.3914,77.3372,77.3914,600.0
2021-09-08 14:00:00,85.6,85.66,85.6,85.66,700.0,77.4005,77.4547,77.4005,77.4547,700.0
2021-09-08 14:10:00,85.58,85.59,85.56,85.59,400.0,77.3824,77.3914,77.3643,77.3914,400.0
2021-09-08 14:20:00,85.53,85.54,85.43,85.43,1100.0,77.3372,77.3462,77.2468,77.2468,1100.0
2021-09-08 14:30:00,85.39,85.42,85.36,85.36,2080.0,77.2106,77.2377,77.1835,77.1835,2080.0
2021-09-08 14:40:00,85.39,85.49,85.34,85.49,1305.0,77.2106,77.301,77.1654,77.301,1305.0
2021-09-08 14:50:00,85.52,85.69,85.52,85.68,2102.0,77.3281,77.4818,77.3281,77.4728,2102.0
2021-09-08 15:00:00,85.69,85.8,85.69,85.77,1400.0,77.4818,77.5813,77.4818,77.5542,1400.0
2021-09-08 15:10:00,85.73,85.85,85.73,85.76,1985.0,77.518,77.6265,77.518,77.5451,1985.0
2021-09-08 15:20:00,85.8,85.8,85.64,85.7,1566.0,77.5813,77.5813,77.4366,77.4909,1566.0
2021-09-08 15:30:00,85.69,85.69,85.57,85.67,2457.0,77.4818,77.4818,77.3733,77.4638,2457.0
2021-09-08 15:40:00,85.73,85.91,85.72,85.73,3582.0,77.518,77.6808,77.509,77.518,3582.0
2021-09-08 15:50:00,85.75,86.02,85.75,86.0,14972.0,77.5361,77.7802,77.5361,77.7622,14972.0
2021-09-09 09:30:00,85.51,86.86,85.31,86.86,14341.0,77.3191,78.5398,77.1382,78.5398,14341.0
2021-09-09 09:40:00,86.39,86.39,85.98,86.16,3036.0,78.1148,78.1148,77.7441,77.9068,3036.0
2021-09-09 09:50:00,86.14,86.82,86.14,86.8,5000.0,77.8887,78.5036,77.8887,78.4855,5000.0
2021-09-09 10:00:00,86.86,87.03,86.77,87.0,8610.0,78.5398,78.6935,78.4584,78.6664,8610.0
2021-09-09 10:10:00,87.03,87.18,86.96,87.18,3528.0,78.6935,78.8291,78.6302,78.8291,3528.0
2021-09-09 10:20:00,86.94,86.95,86.73,86.81,2230.0,78.6121,78.6212,78.4222,78.4946,2230.0
2021-09-09 10:30:00,86.84,87.15,86.84,87.04,3384.0,78.5217,78.802,78.5217,78.7025,3384.0
2021-09-09 10:40:00,87.04,87.23,87.04,87.13,2600.0,78.7025,78.8743,78.7025,78.7839,2600.0
2021-09-09 10:50:00,87.13,87.13,87.04,87.06,800.0,78.7839,78.7839,78.7025,78.7206,800.0
2021-09-09 11:00:00,87.34,87.41,87.29,87.31,3945.0,78.9738,79.0371,78.9286,78.9467,3945.0
2021-09-09 11:10:00,87.16,87.21,87.07,87.14,1409.0,78.811,78.8562,78.7297,78.793,1409.0
2021-09-09 11:20:00,87.16,87.38,87.16,87.38,3702.0,78.811,79.01,78.811,79.01,3702.0
2021-09-09 11:30:00,87.36,87.59,87.33,87.59,6049.0,78.9919,79.1998,78.9648,79.1998,6049.0
2021-09-09 11:40:00,87.6,87.6,87.45,87.46,2200.0,79.2089,79.2089,79.0733,79.0823,2200.0
2021-09-09 11:50:00,87.49,87.49,87.2,87.2,4800.0,79.1094,79.1094,78.8472,78.8472,4800.0
2021-09-09 12:00:00,87.18,87.18,87.02,87.14,1100.0,78.8291,78.8291,78.6844,78.793,1100.0
2021-09-09 12:10:00,87.16,87.16,87.06,87.08,1607.0,78.811,78.811,78.7206,78.7387,1607.0
2021-09-09 12:20:00,87.08,87.08,86.95,86.95,1409.0,78.7387,78.7387,78.6212,78.6212,1409.0
2021-09-09 12:30:00,86.94,87.06,86.9,86.94,2302.0,78.6121,78.7206,78.5759,78.6121,2302.0
2021-09-09 12:40:00,86.93,87.06,86.93,87.0,1100.0,78.6031,78.7206,78.6031,78.6664,1100.0
2021-09-09 12:50:00,86.97,86.97,86.83,86.83,1943.0,78.6392,78.6392,78.5126,78.5126,1943.0
2021-09-09 13:00:00,86.86,86.97,86.86,86.9,1182.0,78.5398,78.6392,78.5398,78.5759,1182.0
2021-09-09 13:10:00,86.94,87.05,86.94,87.03,1400.0,78.6121,78.7116,78.6121,78.6935,1400.0
2021-09-09 13:20:00,86.89,86.89,86.67,86.84,4877.0,78.5669,78.5669,78.368,78.5217,4877.0
2021-09-09 13:30:00,86.78,86.78,86.57,86.72,1100.0,78.4674,78.4674,78.2776,78.4132,1100.0
2021-09-09 13:40:00,86.7,86.76,86.69,86.7,1660.0,78.3951,78.4494,78.3861,78.3951,1660.0
2021-09-09 13:50:00,86.63,86.65,86.55,86.56,800.0,78.3318,78.3499,78.2595,78.2685,800.0
2021-09-09 14:00:00,86.51,86.51,86.36,86.5,2177.0,78.2233,78.2233,78.0877,78.2143,2177.0
2021-09-09 14:10:00,86.46,86.52,86.46,86.49,932.0,78.1781,78.2323,78.1781,78.2052,932.0
2021-09-09 14:20:00,86.44,86.47,86.35,86.39,1389.0,78.16,78.1871,78.0786,78.1148,1389.0
2021-09-09 14:30:00,86.39,86.39,86.2,86.23,1934.0,78.1148,78.1148,77.943,77.9701,1934.0
2021-09-09 14:40:00,86.19,86.41,86.18,86.41,900.0,77.934,78.1329,77.9249,78.1329,900.0
2021-09-09 14:50:00,86.49,86.55,86.44,86.44,1300.0,78.2052,78.2595,78.16,78.16,1300.0
2021-09-09 15:00:00,86.39,86.46,86.39,86.44,1528.0,78.1148,78.1781,78.1148,78.16,1528.0
2021-09-09 15:10:00,86.5,86.5,86.39,86.4,1000.0,78.2143,78.2143,78.1148,78.1238,1000.0
2021-09-09 15:20:00,86.34,86.44,86.28,86.38,3700.0,78.0696,78.16,78.0153,78.1058,3700.0
2021-09-09 15:30:00,86.27,86.27,86.04,86.05,5679.0,78.0063,78.0063,77.7983,77.8074,5679.0
2021-09-09 15:40:00,86.0,86.22,85.93,86.1,10005.0,77.7622,77.9611,77.6989,77.8526,10005.0
2021-09-09 15:50:00,86.09,86.15,85.97,86.13,28693.0,77.8435,77.8978,77.735,77.8797,28693.0
2021-09-10 09:30:00,86.26,86.3,85.79,85.99,2162.0,77.9972,78.0334,77.5723,77.7531,2162.0
2021-09-10 09:40:00,86.07,86.07,85.64,85.64,500.0,77.8254,77.8254,77.4366,77.4366,500.0
2021-09-10 09:50:00,85.67,85.67,85.58,85.58,400.0,77.4638,77.4638,77.3824,77.3824,400.0
2021-09-10 10:00:00,85.54,85.93,85.53,85.93,800.0,77.3462,77.6989,77.3372,77.6989,800.0
2021-09-10 10:10:00,86.05,86.25,86.03,86.11,2628.0,77.8074,77.9882,77.7893,77.8616,2628.0
2021-09-10 10:20:00,86.13,86.25,86.08,86.21,2800.0,77.8797,77.9882,77.8345,77.952,2800.0
2021-09-10 10:30:00,86.18,86.71,85.99,86.53,5100.0,77.9249,78.4041,77.7531,78.2414,5100.0
2021-09-10 10:40:00,86.5,86.51,86.23,86.35,4024.0,78.2143,78.2233,77.9701,78.0786,4024.0
2021-09-10 10:50:00,86.36,86.7,86.36,86.69,4743.0,78.0877,78.3951,78.0877,78.3861,4743.0
2021-09-10 11:00:00,86.74,86.77,86.65,86.66,1400.0,78.4313,78.4584,78.3499,78.3589,1400.0
2021-09-10 11:10:00,86.72,87.04,86.69,87.04,2640.0,78.4132,78.7025,78.3861,78.7025,2640.0
2021-09-10 11:20:00,87.1,87.12,86.86,86.94,5717.0,78.7568,78.7749,78.5398,78.6121,5717.0
2021-09-10 11:30:00,86.91,87.12,86.81,86.91,12098.0,78.585,78.7749,78.4946,78.585,12098.0
2021-09-10 11:40:00,86.91,87.0,86.83,86.91,2600.0,78.585,78.6664,78.5126,78.585,2600.0
2021-09-10 11:50:00,86.91,87.35,86.88,87.32,4478.0,78.585,78.9828,78.5579,78.9557,4478.0
2021-09-10 12:00:00,87.32,87.58,87.29,87.54,5344.0,78.9557,79.1908,78.9286,79.1546,5344.0
2021-09-10 12:10:00,87.53,87.63,87.52,87.55,2400.0,79.1456,79.236,79.1366,79.1637,2400.0
2021-09-10 12:20:00,87.52,87.53,87.22,87.22,1400.0,79.1366,79.1456,78.8653,78.8653,1400.0
2021-09-10 12:30:00,87.12,87.15,87.06,87.09,1616.0,78.7749,78.802,78.7206,78.7477,1616.0
2021-09-10 12:40:00,87.06,87.06,86.92,86.92,500.0,78.7206,78.7206,78.594,78.594,500.0
2021-09-10 12:50:00,86.91,86.93,86.86,86.93,600.0,78.585,78.6031,78.5398,78.6031,600.0
2021-09-10 13:00:00,86.93,86.96,86.92,86.94,700.0,78.6031,78.6302,78.594,78.6121,700.0
2021-09-10 13:10:00,86.96,87.04,86.96,87.04,400.0,78.6302,78.7025,78.6302,78.7025,400.0
2021-09-10 13:20:00,87.12,87.14,87.12,87.14,800.0,78.7749,78.793,78.7749,78.793,800.0
2021-09-10 13:30:00,87.23,87.26,87.23,87.26,500.0,78.8743,78.9015,78.8743,78.9015,500.0
2021-09-10 13:40:00,87.27,87.27,87.14,87.16,1449.0,78.9105,78.9105,78.793,78.811,1449.0
2021-09-10 13:50:00,87.11,87.16,87.09,87.12,1400.0,78.7658,78.811,78.7477,78.7749,1400.0
2021-09-10 14:00:00,87.2,87.24,87.13,87.16,1600.0,78.8472,78.8834,78.7839,78.811,1600.0
2021-09-10 14:10:00,87.09,87.1,86.98,87.0,929.0,78.7477,78.7568,78.6483,78.6664,929.0
2021-09-10 14:20:00,87.01,87.13,87.0,87.11,1714.0,78.6754,78.7839,78.6664,78.7658,1714.0
2021-09-10 14:30:00,87.18,87.25,87.17,87.25,1793.0,78.8291,78.8924,78.8201,78.8924,1793.0
2021-09-10 14:40:00,87.27,87.27,87.18,87.18,1200.0,78.9105,78.9105,78.8291,78.8291,1200.0
2021-09-10 14:50:00,87.14,87.26,87.14,87.18,1516.0,78.793,78.9015,78.793,78.8291,1516.0
2021-09-10 15:00:00,87.11,87.15,87.03,87.15,1900.0,78.7658,78.802,78.6935,78.802,1900.0
2021-09-10 15:10:00,87.22,87.31,87.19,87.22,2520.0,78.8653,78.9467,78.8382,78.8653,2520.0
2021-09-10 15:20:00,87.2,87.26,87.15,87.23,2400.0,78.8472,78.9015,78.802,78.8743,2400.0
2021-09-10 15:30:00,87.2,87.25,86.81,86.87,4400.0,78.8472,78.8924,78.4946,78.5488,4400.0
2021-09-10 15:40:00,86.84,87.02,86.82,86.88,5766.0,78.5217,78.6844,78.5036,78.5579,5766.0
2021-09-10 15:50:00,86.78,86.94,86.64,86.69,29084.0,78.4674,78.6121,78.3408,78.3861,29084.0
2021-09-13 09:30:00,87.63,87.76,87.26,87.57,2800.0,79.236,79.3536,78.9015,79.1818,2800.0
2021-09-13 09:40:00,87.7,88.07,87.57,87.99,1500.0,79.2993,79.6339,79.1818,79.5615,1500.0
2021-09-13 09:50:00,88.02,88.19,87.84,88.16,1700.0,79.5887,79.7424,79.4259,79.7152,1700.0
2021-09-13 10:00:00,88.12,88.22,87.94,88.11,2450.0,79.6791,79.7695,79.5163,79.67,2450.0
2021-09-13 10:10:00,88.09,88.35,88.06,88.07,3900.0,79.652,79.887,79.6248,79.6339,3900.0
2021-09-13 10:20:00,88.11,88.46,88.11,88.28,4183.0,79.67,79.9865,79.67,79.8238,4183.0
2021-09-13 10:30:00,88.36,88.36,88.01,88.18,4109.0,79.8961,79.8961,79.5796,79.7333,4109.0
2021-09-13 10:40:00,88.15,88.43,88.09,88.41,4040.0,79.7062,79.9594,79.652,79.9413,4040.0
2021-09-13 10:50:00,88.41,88.63,88.41,88.55,4705.0,79.9413,80.1402,79.9413,80.0679,4705.0
2021-09-13 11:00:00,88.64,88.68,88.5,88.63,2800.0,80.1493,80.1854,80.0227,80.1402,2800.0
2021-09-13 11:10:00,88.41,88.52,88.34,88.34,1400.0,79.9413,80.0408,79.878,79.878,1400.0
2021-09-13 11:20:00,88.28,88.77,88.28,88.71,3156.0,79.8238,80.2668,79.8238,80.2126,3156.0
2021-09-13 11:30:00,88.62,88.7,88.45,88.7,2164.0,80.1312,80.2035,79.9775,80.2035,2164.0
2021-09-13 11:40:00,88.69,88.72,88.46,88.62,2000.0,80.1945,80.2216,79.9865,80.1312,2000.0
2021-09-13 11:50:00,88.64,88.66,88.54,88.59,3000.0,80.1493,80.1674,80.0588,80.1041,3000.0
2021-09-13 12:00:00,88.51,88.51,88.42,88.43,1900.0,80.0317,80.0317,79.9503,79.9594,1900.0
2021-09-13 12:10:00,88.37,88.47,88.36,88.43,3300.0,79.9051,79.9956,79.8961,79.9594,3300.0
2021-09-13 12:20:00,88.4,88.5,88.4,88.43,1900.0,79.9323,80.0227,79.9323,79.9594,1900.0
2021-09-13 12:30:00,88.44,88.44,88.32,88.34,2000.0,79.9684,79.9684,79.8599,79.878,2000.0
2021-09-13 12:40:00,88.32,88.42,88.32,88.42,600.0,79.8599,79.9503,79.8599,79.9503,600.0
2021-09-13 12:50:00,88.42,88.46,88.36,88.38,2000.0,79.9503,79.9865,79.8961,79.9142,2000.0
2021-09-13 13:00:00,88.38,88.38,88.31,88.35,500.0,79.9142,79.9142,79.8509,79.887,500.0
2021-09-13 13:10:00,88.3,88.36,88.3,88.34,1100.0,79.8418,79.8961,79.8418,79.878,1100.0
2021-09-13 13:20:00,88.38,88.42,88.33,88.33,600.0,79.9142,79.9503,79.869,79.869,600.0
2021-09-13 13:30:00,88.3,88.41,88.3,88.41,700.0,79.8418,79.9413,79.8418,79.9413,700.0
2021-09-13 13:40:00,88.45,88.45,88.37,88.41,1200.0,79.9775,79.9775,79.9051,79.9413,1200.0
2021-09-13 13:50:00,88.39,88.39,88.33,88.34,800.0,79.9232,79.9232,79.869,79.878,800.0
2021-09-13 14:00:00,88.35,88.41,88.23,88.23,800.0,79.887,79.9413,79.7785,79.7785,800.0
2021-09-13 14:10:00,88.02,88.05,87.99,88.05,1600.0,79.5887,79.6158,79.5615,79.6158,1600.0
2021-09-13 14:20:00,88.07,88.14,88.06,88.12,1400.0,79.6339,79.6972,79.6248,79.6791,1400.0
2021-09-13 14:30:00,88.1,88.14,88.0,88.0,2056.0,79.661,79.6972,79.5706,79.5706,2056.0
2021-09-13 14:40:00,87.99,88.22,87.99,88.22,2182.0,79.5615,79.7695,79.5615,79.7695,2182.0
2021-09-13 14:50:00,88.38,88.38,88.25,88.25,400.0,79.9142,79.9142,79.7966,79.7966,400.0
2021-09-13 15:00:00,88.17,88.17,88.05,88.17,1700.0,79.7243,79.7243,79.6158,79.7243,1700.0
2021-09-13 15:10:00,88.19,88.28,88.18,88.26,2919.0,79.7424,79.8238,79.7333,79.8057,2919.0
2021-09-13 15:20:00,88.25,88.43,88.18,88.43,3415.0,79.7966,79.9594,79.7333,79.9594,3415.0
2021-09-13 15:30:00,88.44,88.58,88.4,88.51,4729.0,79.9684,80.095,79.9323,80.0317,4729.0
2021-09-13 15:40:00,88.46,88.46,88.14,88.21,5258.0,79.9865,79.9865,79.6972,79.7605,5258.0
2021-09-13 15:50:00,88.24,88.25,88.11,88.2,11703.0,79.7876,79.7966,79.67,79.7514,11703.0
2021-09-14 09:30:00,88.71,88.71,88.25,88.45,3914.0,80.2126,80.2126,79.7966,79.9775,3914.0
2021-09-14 09:40:00,88.41,88.41,88.24,88.25,1104.0,79.9413,79.9413,79.7876,79.7966,1104.0
2021-09-14 09:50:00,88.19,88.19,87.91,87.91,800.0,79.7424,79.7424,79.4892,79.4892,800.0
2021-09-14 10:00:00,87.58,87.73,87.56,87.67,1000.0,79.1908,79.3264,79.1727,79.2722,1000.0
2021-09-14 10:10:00,87.56,87.8,87.53,87.75,1300.0,79.1727,79.3897,79.1456,79.3445,1300.0
2021-09-14 10:20:00,87.67,87.67,87.43,87.45,2176.0,79.2722,79.2722,79.0552,79.0733,2176.0
2021-09-14 10:30:00,87.51,87.53,87.24,87.26,1300.0,79.1275,79.1456,78.8834,78.9015,1300.0
2021-09-14 10:40:00,87.27,87.48,87.27,87.48,1500.0,78.9105,79.1004,78.9105,79.1004,1500.0
2021-09-14 10:50:00,87.27,87.48,87.27,87.47,1900.0,78.9105,79.1004,78.9105,79.0913,1900.0
2021-09-14 11:00:00,87.43,87.5,87.41,87.43,2300.0,79.0552,79.1185,79.0371,79.0552,2300.0
2021-09-14 11:10:00,87.48,87.52,87.42,87.47,900.0,79.1004,79.1366,79.0461,79.0913,900.0
2021-09-14 11:20:00,87.47,87.5,87.45,87.45,1700.0,79.0913,79.1185,79.0733,79.0733,1700.0
2021-09-14 11:30:00,87.48,87.51,87.34,87.41,1600.0,79.1004,79.1275,78.9738,79.0371,1600.0
2021-09-14 11:40:00,87.42,87.45,87.35,87.42,1500.0,79.0461,79.0733,78.9828,79.0461,1500.0
2021-09-14 11:50:00,87.39,87.43,87.28,87.41,6905.0,79.019,79.0552,78.9195,79.0371,6905.0
2021-09-14 12:00:00,87.53,87.59,87.52,87.56,1095.0,79.1456,79.1998,79.1366,79.1727,1095.0
2021-09-14 12:10:00,87.58,87.58,87.5,87.53,1400.0,79.1908,79.1908,79.1185,79.1456,1400.0
2021-09-14 12:20:00,87.52,87.59,87.47,87.59,800.0,79.1366,79.1998,79.0913,79.1998,800.0
2021-09-14 12:30:00,87.53,87.56,87.47,87.48,1200.0,79.1456,79.1727,79.0913,79.1004,1200.0
2021-09-14 12:40:00,87.54,87.55,87.52,87.54,700.0,79.1546,79.1637,79.1366,79.1546,700.0
2021-09-14 12:50:00,87.56,87.58,87.49,87.56,1600.0,79.1727,79.1908,79.1094,79.1727,1600.0
2021-09-14 13:00:00,87.54,87.54,87.38,87.38,600.0,79.1546,79.1546,79.01,79.01,600.0
2021-09-14 13:10:00,87.35,87.5,87.34,87.5,600.0,78.9828,79.1185,78.9738,79.1185,600.0
2021-09-14 13:20:00,87.52,87.54,87.43,87.43,500.0,79.1366,79.1546,79.0552,79.0552,500.0
2021-09-14 13:30:00,87.41,87.44,87.41,87.44,400.0,79.0371,79.0642,79.0371,79.0642,400.0
2021-09-14 13:40:00,87.37,87.39,87.37,87.38,600.0,79.0009,79.019,79.0009,79.01,600.0
2021-09-14 13:50:00,87.32,87.36,87.27,87.27,700.0,78.9557,78.9919,78.9105,78.9105,700.0
2021-09-14 14:00:00,87.24,87.24,87.03,87.03,1300.0,78.8834,78.8834,78.6935,78.6935,1300.0
2021-09-14 14:10:00,87.0,87.02,86.95,86.95,800.0,78.6664,78.6844,78.6212,78.6212,800.0
2021-09-14 14:20:00,86.89,86.89,86.8,86.8,400.0,78.5669,78.5669,78.4855,78.4855,400.0
2021-09-14 14:30:00,86.68,86.68,86.56,86.56,800.0,78.377,78.377,78.2685,78.2685,800.0
2021-09-14 14:40:00,86.54,86.65,86.53,86.63,1200.0,78.2504,78.3499,78.2414,78.3318,1200.0
2021-09-14 14:50:00,86.6,86.76,86.6,86.76,900.0,78.3047,78.4494,78.3047,78.4494,900.0
2021-09-14 15:00:00,86.83,86.85,86.83,86.85,1043.0,78.5126,78.5307,78.5126,78.5307,1043.0
2021-09-14 15:10:00,86.85,86.96,86.83,86.96,1500.0,78.5307,78.6302,78.5126,78.6302,1500.0
2021-09-14 15:20:00,86.92,87.16,86.92,87.15,1818.0,78.594,78.811,78.594,78.802,1818.0
2021-09-14 15:30:00,87.15,87.39,87.1,87.39,3001.0,78.802,79.019,78.7568,79.019,3001.0
2021-09-14 15:40:00,87.4,87.52,87.36,87.4,4396.0,79.028,79.1366,78.9919,79.028,4396.0
2021-09-14 15:50:00,87.41,87.55,87.35,87.53,11897.0,79.0371,79.1637,78.9828,79.1456,11897.0
2021-09-15 09:30:00,87.4,87.4,87.01,87.01,700.0,79.028,79.028,78.6754,78.6754,700.0
2021-09-15 09:40:00,86.97,87.46,86.97,87.46,1900.0,78.6392,79.0823,78.6392,79.0823,1900.0
2021-09-15 09:50:00,87.46,87.49,87.16,87.16,1100.0,79.0823,79.1094,78.811,78.811,1100.0
2021-09-15 10:00:00,87.19,87.36,87.1,87.2,2800.0,78.8382,78.9919,78.7568,78.8472,2800.0
2021-09-15 10:10:00,87.25,87.36,87.17,87.36,2400.0,78.8924,78.9919,78.8201,78.9919,2400.0
2021-09-15 10:20:00,87.33,87.33,87.12,87.16,1400.0,78.9648,78.9648,78.7749,78.811,1400.0
2021-09-15 10:30:00,87.2,87.32,87.2,87.21,1600.0,78.8472,78.9557,78.8472,78.8562,1600.0
2021-09-15 10:40:00,87.14,87.14,86.97,87.0,1400.0,78.793,78.793,78.6392,78.6664,1400.0
2021-09-15 10:50:00,87.02,87.25,87.02,87.25,1608.0,78.6844,78.8924,78.6844,78.8924,1608.0
2021-09-15 11:00:00,87.31,87.31,87.17,87.21,1900.0,78.9467,78.9467,78.8201,78.8562,1900.0
2021-09-15 11:10:00,87.19,87.35,87.19,87.29,1902.0,78.8382,78.9828,78.8382,78.9286,1902.0
2021-09-15 11:20:00,87.3,87.44,87.24,87.33,4190.0,78.9376,79.0642,78.8834,78.9648,4190.0
2021-09-15 11:30:00,87.31,87.33,87.24,87.3,1500.0,78.9467,78.9648,78.8834,78.9376,1500.0
2021-09-15 11:40:00,87.32,87.35,87.21,87.26,1100.0,78.9557,78.9828,78.8562,78.9015,1100.0
2021-09-15 11:50:00,87.27,87.28,87.21,87.28,1400.0,78.9105,78.9195,78.8562,78.9195,1400.0
2021-09-15 12:00:00,87.24,87.25,87.15,87.25,1200.0,78.8834,78.8924,78.802,78.8924,1200.0
2021-09-15 12:10:00,87.25,87.3,87.21,87.3,1300.0,78.8924,78.9376,78.8562,78.9376,1300.0
2021-09-15 12:20:00,87.31,87.35,87.24,87.27,1600.0,78.9467,78.9828,78.8834,78.9105,1600.0
2021-09-15 12:30:00,87.29,87.37,87.26,87.35,1686.0,78.9286,79.0009,78.9015,78.9828,1686.0
2021-09-15 12:40:00,87.34,87.54,87.34,87.44,3101.0,78.9738,79.1546,78.9738,79.0642,3101.0
2021-09-15 12:50:00,87.44,87.45,87.27,87.31,1700.0,79.0642,79.0733,78.9105,78.9467,1700.0
2021-09-15 13:00:00,87.33,87.45,87.33,87.36,1100.0,78.9648,79.0733,78.9648,78.9919,1100.0
2021-09-15 13:10:00,87.33,87.37,87.33,87.35,1401.0,78.9648,79.0009,78.9648,78.9828,1401.0
2021-09-15 13:20:00,87.37,87.47,87.37,87.4,2359.0,79.0009,79.0913,79.0009,79.028,2359.0
2021-09-15 13:30:00,87.44,87.47,87.28,87.3,1800.0,79.0642,79.0913,78.9195,78.9376,1800.0
2021-09-15 13:40:00,87.3,87.45,87.3,87.44,2300.0,78.9376,79.0733,78.9376,79.0642,2300.0
2021-09-15 13:50:00,87.43,87.43,87.33,87.34,1000.0,79.0552,79.0552,78.9648,78.9738,1000.0
2021-09-15 14:00:00,87.32,87.39,87.29,87.33,1500.0,78.9557,79.019,78.9286,78.9648,1500.0
2021-09-15 14:10:00,87.22,87.22,87.07,87.12,802.0,78.8653,78.8653,78.7297,78.7749,802.0
2021-09-15 14:20:00,87.02,87.17,87.02,87.11,1500.0,78.6844,78.8201,78.6844,78.7658,1500.0
2021-09-15 14:30:00,87.17,87.19,87.13,87.19,500.0,78.8201,78.8382,78.7839,78.8382,500.0
2021-09-15 14:40:00,87.13,87.18,87.12,87.16,1900.0,78.7839,78.8291,78.7749,78.811,1900.0
2021-09-15 14:50:00,87.13,87.14,87.08,87.08,1000.0,78.7839,78.793,78.7387,78.7387,1000.0
2021-09-15 15:00:00,87.1,87.17,87.07,87.07,1500.0,78.7568,78.8201,78.7297,78.7297,1500.0
2021-09-15 15:10:00,87.06,87.12,87.04,87.12,1200.0,78.7206,78.7749,78.7025,78.7749,1200.0
2021-09-15 15:20:00,87.11,87.12,86.99,87.08,2797.0,78.7658,78.7749,78.6573,78.7387,2797.0
2021-09-15 15:30:00,87.08,87.24,86.99,87.0,4753.0,78.7387,78.8834,78.6573,78.6664,4753.0
2021-09-15 15:40:00,87.0,87.03,86.91,86.91,4733.0,78.6664,78.6935,78.585,78.585,4733.0
2021-09-15 15:50:00,86.86,86.87,86.73,86.83,9013.0,78.5398,78.5488,78.4222,78.5126,9013.0
2021-09-16 09:30:00,86.88,87.14,86.88,87.08,700.0,78.5579,78.793,78.5579,78.7387,700.0
2021-09-16 09:40:00,87.3,87.41,87.3,87.32,2283.0,78.9376,79.0371,78.9376,78.9557,2283.0
2021-09-16 09:50:00,87.28,87.29,86.97,87.05,2678.0,78.9195,78.9286,78.6392,78.7116,2678.0
2021-09-16 10:00:00,86.89,86.91,86.83,86.84,900.0,78.5669,78.585,78.5126,78.5217,900.0
2021-09-16 10:10:00,86.83,86.88,86.66,86.66,700.0,78.5126,78.5579,78.3589,78.3589,700.0
2021-09-16 10:20:00,86.52,86.76,86.48,86.76,1100.0,78.2323,78.4494,78.1962,78.4494,1100.0
2021-09-16 10:30:00,86.79,87.28,86.79,87.28,500.0,78.4765,78.9195,78.4765,78.9195,500.0
2021-09-16 10:40:00,87.13,87.13,86.76,86.76,1900.0,78.7839,78.7839,78.4494,78.4494,1900.0
2021-09-16 10:50:00,86.73,86.76,86.64,86.76,1281.0,78.4222,78.4494,78.3408,78.4494,1281.0
2021-09-16 11:00:00,86.81,86.91,86.78,86.91,1374.0,78.4946,78.585,78.4674,78.585,1374.0
2021-09-16 11:10:00,86.91,87.0,86.86,86.94,1700.0,78.585,78.6664,78.5398,78.6121,1700.0
2021-09-16 11:20:00,86.96,87.32,86.96,87.26,1500.0,78.6302,78.9557,78.6302,78.9015,1500.0
2021-09-16 11:30:00,87.19,87.23,87.08,87.12,900.0,78.8382,78.8743,78.7387,78.7749,900.0
2021-09-16 11:40:00,87.15,87.16,87.04,87.14,1303.0,78.802,78.811,78.7025,78.793,1303.0
2021-09-16 11:50:00,87.14,87.15,87.07,87.14,1200.0,78.793,78.802,78.7297,78.793,1200.0
2021-09-16 12:00:00,87.18,87.23,87.17,87.23,950.0,78.8291,78.8743,78.8201,78.8743,950.0
2021-09-16 12:10:00,87.17,87.32,87.17,87.29,2210.0,78.8201,78.9557,78.8201,78.9286,2210.0
2021-09-16 12:20:00,87.26,87.32,87.23,87.28,1784.0,78.9015,78.9557,78.8743,78.9195,1784.0
2021-09-16 12:30:00,87.31,87.37,87.31,87.34,2382.0,78.9467,79.0009,78.9467,78.9738,2382.0
2021-09-16 12:40:00,87.37,87.37,87.35,87.35,400.0,79.0009,79.0009,78.9828,78.9828,400.0
2021-09-16 12:50:00,87.38,87.44,87.35,87.43,2425.0,79.01,79.0642,78.9828,79.0552,2425.0
2021-09-16 13:00:00,87.35,87.37,87.32,87.37,500.0,78.9828,79.0009,78.9557,79.0009,500.0
2021-09-16 13:10:00,87.35,87.35,87.29,87.29,400.0,78.9828,78.9828,78.9286,78.9286,400.0
2021-09-16 13:20:00,87.3,87.3,87.23,87.25,400.0,78.9376,78.9376,78.8743,78.8924,400.0
2021-09-16 13:30:00,87.23,87.29,87.22,87.28,1000.0,78.8743,78.9286,78.8653,78.9195,1000.0
2021-09-16 13:40:00,87.25,87.5,87.14,87.5,4455.0,78.8924,79.1185,78.793,79.1185,4455.0
2021-09-16 13:50:00,87.54,87.74,87.54,87.73,1500.0,79.1546,79.3355,79.1546,79.3264,1500.0
2021-09-16 14:00:00,87.78,87.95,87.74,87.95,1000.0,79.3716,79.5254,79.3355,79.5254,1000.0
2021-09-16 14:10:00,87.98,88.11,87.98,88.01,1800.0,79.5525,79.67,79.5525,79.5796,1800.0
2021-09-16 14:20:00,87.89,87.96,87.79,87.81,3376.0,79.4711,79.5344,79.3807,79.3988,3376.0
2021-09-16 14:30:00,87.88,88.01,87.85,88.0,2100.0,79.4621,79.5796,79.4349,79.5706,2100.0
2021-09-16 14:40:00,88.02,88.02,87.86,87.91,1611.0,79.5887,79.5887,79.444,79.4892,1611.0
2021-09-16 14:50:00,87.77,87.94,87.77,87.87,1100.0,79.3626,79.5163,79.3626,79.453,1100.0
2021-09-16 15:00:00,87.87,88.04,87.86,87.95,2840.0,79.453,79.6067,79.444,79.5254,2840.0
2021-09-16 15:10:00,87.96,87.97,87.78,87.83,5386.0,79.5344,79.5434,79.3716,79.4169,5386.0
2021-09-16 15:20:00,87.81,87.81,87.65,87.75,2400.0,79.3988,79.3988,79.2541,79.3445,2400.0
2021-09-16 15:30:00,87.72,87.99,87.72,87.77,6106.0,79.3174,79.5615,79.3174,79.3626,6106.0
2021-09-16 15:40:00,87.78,87.81,87.59,87.71,6969.0,79.3716,79.3988,79.1998,79.3084,6969.0
2021-09-16 15:50:00,87.74,87.81,87.67,87.78,18895.0,79.3355,79.3988,79.2722,79.3716,18895.0
2021-09-17 09:30:00,87.09,87.19,86.66,87.09,2900.0,78.7477,78.8382,78.3589,78.7477,2900.0
2021-09-17 09:40:00,86.97,87.09,86.81,86.81,2300.0,78.6392,78.7477,78.4946,78.4946,2300.0
2021-09-17 09:50:00,86.81,86.81,86.28,86.28,3457.0,78.4946,78.4946,78.0153,78.0153,3457.0
2021-09-17 10:00:00,86.29,86.68,86.29,86.68,3700.0,78.0244,78.377,78.0244,78.377,3700.0
2021-09-17 10:10:00,86.67,86.74,86.58,86.72,1093.0,78.368,78.4313,78.2866,78.4132,1093.0
2021-09-17 10:20:00,86.83,86.89,86.83,86.89,300.0,78.5126,78.5669,78.5126,78.5669,300.0
2021-09-17 10:30:00,86.76,86.76,86.58,86.65,746.0,78.4494,78.4494,78.2866,78.3499,746.0
2021-09-17 10:40:00,86.6,86.73,86.54,86.73,600.0,78.3047,78.4222,78.2504,78.4222,600.0
2021-09-17 10:50:00,86.71,86.83,86.64,86.83,700.0,78.4041,78.5126,78.3408,78.5126,700.0
2021-09-17 11:00:00,86.8,86.91,86.8,86.9,630.0,78.4855,78.585,78.4855,78.5759,630.0
2021-09-17 11:10:00,86.88,87.07,86.88,87.07,300.0,78.5579,78.7297,78.5579,78.7297,300.0
2021-09-17 11:20:00,87.04,87.04,86.95,86.95,200.0,78.7025,78.7025,78.6212,78.6212,200.0
2021-09-17 11:30:00,86.89,86.89,86.67,86.67,900.0,78.5669,78.5669,78.368,78.368,900.0
2021-09-17 11:40:00,86.73,86.73,86.62,86.62,200.0,78.4222,78.4222,78.3228,78.3228,200.0
2021-09-17 11:50:00,86.68,86.69,86.68,86.69,200.0,78.377,78.3861,78.377,78.3861,200.0
2021-09-17 12:00:00,86.61,86.61,86.61,86.61,200.0,78.3137,78.3137,78.3137,78.3137,200.0
2021-09-17 12:10:00,86.61,86.65,86.61,86.64,300.0,78.3137,78.3499,78.3137,78.3408,300.0
2021-09-17 12:20:00,86.7,86.7,86.7,86.7,100.0,78.3951,78.3951,78.3951,78.3951,100.0
2021-09-17 12:30:00,86.59,86.77,86.55,86.77,1200.0,78.2956,78.4584,78.2595,78.4584,1200.0
2021-09-17 12:40:00,86.75,86.82,86.75,86.76,500.0,78.4403,78.5036,78.4403,78.4494,500.0
2021-09-17 12:50:00,86.74,86.74,86.58,86.67,500.0,78.4313,78.4313,78.2866,78.368,500.0
2021-09-17 13:00:00,86.65,86.69,86.61,86.63,1000.0,78.3499,78.3861,78.3137,78.3318,1000.0
2021-09-17 13:10:00,86.67,86.67,86.56,86.62,1500.0,78.368,78.368,78.2685,78.3228,1500.0
2021-09-17 13:20:00,86.62,86.7,86.6,86.7,2000.0,78.3228,78.3951,78.3047,78.3951,2000.0
2021-09-17 13:30:00,86.7,86.77,86.68,86.77,1919.0,78.3951,78.4584,78.377,78.4584,1919.0
2021-09-17 13:40:00,86.76,86.78,86.64,86.64,1400.0,78.4494,78.4674,78.3408,78.3408,1400.0
2021-09-17 13:50:00,86.55,86.67,86.47,86.64,1500.0,78.2595,78.368,78.1871,78.3408,1500.0
2021-09-17 14:00:00,86.65,86.66,86.57,86.63,1700.0,78.3499,78.3589,78.2776,78.3318,1700.0
2021-09-17 14:10:00,86.74,86.74,86.62,86.62,1200.0,78.4313,78.4313,78.3228,78.3228,1200.0
2021-09-17 14:20:00,86.6,86.69,86.56,86.57,2244.0,78.3047,78.3861,78.2685,78.2776,2244.0
2021-09-17 14:30:00,86.51,86.51,86.4,86.45,2900.0,78.2233,78.2233,78.1238,78.169,2900.0
2021-09-17 14:40:00,86.45,86.57,86.43,86.48,2800.0,78.169,78.2776,78.151,78.1962,2800.0
2021-09-17 14:50:00,86.46,86.55,86.39,86.48,2800.0,78.1781,78.2595,78.1148,78.1962,2800.0
2021-09-17 15:00:00,86.49,86.59,86.44,86.44,4347.0,78.2052,78.2956,78.16,78.16,4347.0
2021-09-17 15:10:00,86.43,86.44,86.38,86.43,2700.0,78.151,78.16,78.1058,78.151,2700.0
2021-09-17 15:20:00,86.43,86.5,86.41,86.42,1545.0,78.151,78.2143,78.1329,78.1419,1545.0
2021-09-17 15:30:00,86.38,86.39,86.12,86.12,3401.0,78.1058,78.1148,77.8707,77.8707,3401.0
2021-09-17 15:40:00,86.06,86.07,85.75,85.8,4900.0,77.8164,77.8254,77.5361,77.5813,4900.0
2021-09-17 15:50:00,85.75,85.88,85.63,85.86,8243.0,77.5361,77.6536,77.4276,77.6356,8243.0
2021-09-20 09:30:00,84.8,85.26,84.8,84.96,1200.0,76.6771,77.093,76.6771,76.8218,1200.0
2021-09-20 09:40:00,84.9,85.16,84.9,85.12,2464.0,76.7675,77.0026,76.7675,76.9664,2464.0
2021-09-20 09:50:00,85.05,85.57,84.83,85.57,1173.0,76.9032,77.3733,76.7042,77.3733,1173.0
2021-09-20 10:00:00,85.56,86.2,85.44,86.2,1000.0,77.3643,77.943,77.2558,77.943,1000.0
2021-09-20 10:10:00,85.97,86.1,85.67,85.86,2300.0,77.735,77.8526,77.4638,77.6356,2300.0
2021-09-20 10:20:00,85.91,86.08,85.85,86.08,1414.0,77.6808,77.8345,77.6265,77.8345,1414.0
2021-09-20 10:30:00,86.04,86.16,85.98,86.16,3611.0,77.7983,77.9068,77.7441,77.9068,3611.0
2021-09-20 10:40:00,86.13,86.59,86.09,86.57,1900.0,77.8797,78.2956,77.8435,78.2776,1900.0
2021-09-20 10:50:00,86.65,86.65,86.47,86.47,850.0,78.3499,78.3499,78.1871,78.1871,850.0
2021-09-20 11:00:00,86.61,86.78,86.61,86.66,1200.0,78.3137,78.4674,78.3137,78.3589,1200.0
2021-09-20 11:10:00,86.55,86.68,86.55,86.6,1300.0,78.2595,78.377,78.2595,78.3047,1300.0
2021-09-20 11:20:00,86.64,86.66,86.46,86.48,1810.0,78.3408,78.3589,78.1781,78.1962,1810.0
2021-09-20 11:30:00,86.27,86.27,86.12,86.12,309.0,78.0063,78.0063,77.8707,77.8707,309.0
2021-09-20 11:40:00,86.07,86.07,85.89,85.9,1083.0,77.8254,77.8254,77.6627,77.6717,1083.0
2021-09-20 11:50:00,85.86,85.86,85.68,85.71,800.0,77.6356,77.6356,77.4728,77.4999,800.0
2021-09-20 12:00:00,85.86,85.87,85.65,85.65,800.0,77.6356,77.6446,77.4457,77.4457,800.0
2021-09-20 12:10:00,85.71,85.73,85.67,85.67,705.0,77.4999,77.518,77.4638,77.4638,705.0
2021-09-20 12:20:00,85.63,85.68,85.61,85.61,1027.0,77.4276,77.4728,77.4095,77.4095,1027.0
2021-09-20 12:30:00,85.62,85.65,85.51,85.57,1963.0,77.4186,77.4457,77.3191,77.3733,1963.0
2021-09-20 12:40:00,85.57,85.58,85.51,85.58,1364.0,77.3733,77.3824,77.3191,77.3824,1364.0
2021-09-20 12:50:00,85.54,85.58,85.47,85.47,1062.0,77.3462,77.3824,77.2829,77.2829,1062.0
2021-09-20 13:00:00,85.5,85.5,85.28,85.28,700.0,77.31,77.31,77.1111,77.1111,700.0
2021-09-20 13:10:00,85.17,85.17,85.17,85.17,100.0,77.0117,77.0117,77.0117,77.0117,100.0
2021-09-20 13:20:00,85.18,85.35,85.18,85.35,700.0,77.0207,77.1744,77.0207,77.1744,700.0
2021-09-20 13:30:00,85.4,85.55,85.4,85.55,2275.0,77.2196,77.3553,77.2196,77.3553,2275.0
2021-09-20 13:40:00,85.54,85.54,85.44,85.5,798.0,77.3462,77.3462,77.2558,77.31,798.0
2021-09-20 13:50:00,85.53,85.55,85.53,85.55,863.0,77.3372,77.3553,77.3372,77.3553,863.0
2021-09-20 14:00:00,85.61,85.61,85.4,85.4,1100.0,77.4095,77.4095,77.2196,77.2196,1100.0
2021-09-20 14:10:00,85.36,85.36,85.35,85.35,400.0,77.1835,77.1835,77.1744,77.1744,400.0
2021-09-20 14:20:00,85.16,85.2,85.16,85.2,574.0,77.0026,77.0388,77.0026,77.0388,574.0
2021-09-20 14:30:00,85.13,85.19,84.99,84.99,700.0,76.9755,77.0297,76.8489,76.8489,700.0
2021-09-20 14:40:00,85.01,85.02,84.89,84.89,1411.0,76.867,76.876,76.7585,76.7585,1411.0
2021-09-20 14:50:00,84.9,84.9,84.75,84.8,2000.0,76.7675,76.7675,76.6319,76.6771,2000.0
2021-09-20 15:00:00,84.86,84.88,84.59,84.66,3161.0,76.7314,76.7494,76.4872,76.5505,3161.0
2021-09-20 15:10:00,84.68,84.7,84.54,84.67,2500.0,76.5686,76.5867,76.442,76.5596,2500.0
2021-09-20 15:20:00,84.78,84.94,84.74,84.94,4511.0,76.659,76.8037,76.6228,76.8037,4511.0
2021-09-20 15:30:00,84.93,85.4,84.93,85.31,3050.0,76.7946,77.2196,76.7946,77.1382,3050.0
2021-09-20 15:40:00,85.39,85.73,85.33,85.67,7104.0,77.2106,77.518,77.1563,77.4638,7104.0
2021-09-20 15:50:00,85.68,85.93,85.63,85.75,12648.0,77.4728,77.6989,77.4276,77.5361,12648.0
2021-09-21 09:30:00,86.41,86.46,86.41,86.46,300.0,78.1329,78.1781,78.1329,78.1781,300.0
2021-09-21 09:40:00,86.36,86.55,86.36,86.55,300.0,78.0877,78.2595,78.0877,78.2595,300.0
2021-09-21 09:50:00,86.71,86.82,86.61,86.61,2100.0,78.4041,78.5036,78.3137,78.3137,2100.0
2021-09-21 10:00:00,86.59,86.59,86.31,86.31,900.0,78.2956,78.2956,78.0425,78.0425,900.0
2021-09-21 10:10:00,86.45,86.59,86.45,86.59,1318.0,78.169,78.2956,78.169,78.2956,1318.0
2021-09-21 10:20:00,86.55,86.55,86.42,86.42,300.0,78.2595,78.2595,78.1419,78.1419,300.0
2021-09-21 10:30:00,86.64,86.64,86.45,86.64,700.0,78.3408,78.3408,78.169,78.3408,700.0
2021-09-21 10:40:00,86.69,86.77,86.69,86.72,700.0,78.3861,78.4584,78.3861,78.4132,700.0
2021-09-21 10:50:00,86.57,86.57,86.56,86.56,200.0,78.2776,78.2776,78.2685,78.2685,200.0
2021-09-21 11:00:00,86.66,86.66,86.66,86.66,100.0,78.3589,78.3589,78.3589,78.3589,100.0
2021-09-21 11:10:00,86.8,86.92,86.8,86.92,300.0,78.4855,78.594,78.4855,78.594,300.0
2021-09-21 11:20:00,86.8,86.88,86.71,86.86,1688.0,78.4855,78.5579,78.4041,78.5398,1688.0
2021-09-21 11:30:00,86.93,87.14,86.93,87.14,700.0,78.6031,78.793,78.6031,78.793,700.0
2021-09-21 11:40:00,87.17,87.25,87.16,87.25,800.0,78.8201,78.8924,78.811,78.8924,800.0
2021-09-21 11:50:00,87.24,87.3,87.22,87.25,600.0,78.8834,78.9376,78.8653,78.8924,600.0
2021-09-21 12:00:00,87.27,87.35,87.23,87.31,829.0,78.9105,78.9828,78.8743,78.9467,829.0
2021-09-21 12:10:00,87.44,87.62,87.44,87.6,1800.0,79.0642,79.227,79.0642,79.2089,1800.0
2021-09-21 12:20:00,87.65,87.65,87.39,87.47,1170.0,79.2541,79.2541,79.019,79.0913,1170.0
2021-09-21 12:30:00,87.47,87.47,87.35,87.37,4901.0,79.0913,79.0913,78.9828,79.0009,4901.0
2021-09-21 12:40:00,87.32,87.34,87.18,87.18,2300.0,78.9557,78.9738,78.8291,78.8291,2300.0
2021-09-21 12:50:00,87.21,87.21,87.05,87.15,2968.0,78.8562,78.8562,78.7116,78.802,2968.0
2021-09-21 13:00:00,87.15,87.21,87.04,87.04,1140.0,78.802,78.8562,78.7025,78.7025,1140.0
2021-09-21 13:10:00,87.08,87.1,87.01,87.03,1204.0,78.7387,78.7568,78.6754,78.6935,1204.0
2021-09-21 13:20:00,87.0,87.03,86.91,86.97,1754.0,78.6664,78.6935,78.585,78.6392,1754.0
2021-09-21 13:30:00,86.94,86.94,86.86,86.89,800.0,78.6121,78.6121,78.5398,78.5669,800.0
2021-09-21 13:40:00,86.88,86.88,86.78,86.82,1581.0,78.5579,78.5579,78.4674,78.5036,1581.0
2021-09-21 13:50:00,86.8,86.8,86.68,86.7,2591.0,78.4855,78.4855,78.377,78.3951,2591.0
2021-09-21 14:00:00,86.7,86.73,86.66,86.68,1400.0,78.3951,78.4222,78.3589,78.377,1400.0
2021-09-21 14:10:00,86.67,86.73,86.59,86.59,1476.0,78.368,78.4222,78.2956,78.2956,1476.0
2021-09-21 14:20:00,86.59,86.6,86.39,86.39,2150.0,78.2956,78.3047,78.1148,78.1148,2150.0
2021-09-21 14:30:00,86.47,86.55,86.47,86.49,1650.0,78.1871,78.2595,78.1871,78.2052,1650.0
2021-09-21 14:40:00,86.56,86.57,86.48,86.52,1900.0,78.2685,78.2776,78.1962,78.2323,1900.0
2021-09-21 14:50:00,86.69,86.76,86.66,86.71,2000.0,78.3861,78.4494,78.3589,78.4041,2000.0
2021-09-21 15:00:00,86.8,86.86,86.79,86.8,1600.0,78.4855,78.5398,78.4765,78.4855,1600.0
2021-09-21 15:10:00,86.79,86.9,86.73,86.73,2126.0,78.4765,78.5759,78.4222,78.4222,2126.0
2021-09-21 15:20:00,86.73,86.88,86.73,86.73,2497.0,78.4222,78.5579,78.4222,78.4222,2497.0
2021-09-21 15:30:00,86.77,86.77,86.39,86.44,3511.0,78.4584,78.4584,78.1148,78.16,3511.0
2021-09-21 15:40:00,86.44,86.54,86.28,86.29,4334.0,78.16,78.2504,78.0153,78.0244,4334.0
2021-09-21 15:50:00,86.25,86.38,85.99,85.99,9450.0,77.9882,78.1058,77.7531,77.7531,9450.0
2021-09-22 09:30:00,86.28,86.59,86.28,86.59,200.0,78.0153,78.2956,78.0153,78.2956,200.0
2021-09-22 09:40:00,86.44,86.45,86.44,86.45,900.0,78.16,78.169,78.16,78.169,900.0
2021-09-22 09:50:00,86.35,86.39,86.24,86.39,617.0,78.0786,78.1148,77.9792,78.1148,617.0
2021-09-22 10:00:00,86.48,86.49,86.44,86.47,900.0,78.1962,78.2052,78.16,78.1871,900.0
2021-09-22 10:10:00,86.21,86.34,86.2,86.32,600.0,77.952,78.0696,77.943,78.0515,600.0
2021-09-22 10:20:00,86.31,86.37,86.3,86.31,700.0,78.0425,78.0967,78.0334,78.0425,700.0
2021-09-22 10:30:00,86.33,86.43,86.33,86.37,2271.0,78.0605,78.151,78.0605,78.0967,2271.0
2021-09-22 10:40:00,86.27,86.28,86.19,86.19,500.0,78.0063,78.0153,77.934,77.934,500.0
2021-09-22 10:50:00,86.27,86.37,86.27,86.36,658.0,78.0063,78.0967,78.0063,78.0877,658.0
2021-09-22 11:00:00,86.35,86.41,86.35,86.38,535.0,78.0786,78.1329,78.0786,78.1058,535.0
2021-09-22 11:10:00,86.39,86.47,86.36,86.47,1996.0,78.1148,78.1871,78.0877,78.1871,1996.0
2021-09-22 11:20:00,86.5,86.5,86.39,86.44,2577.0,78.2143,78.2143,78.1148,78.16,2577.0
2021-09-22 11:30:00,86.45,86.45,86.29,86.29,600.0,78.169,78.169,78.0244,78.0244,600.0
2021-09-22 11:40:00,86.19,86.21,86.19,86.21,200.0,77.934,77.952,77.934,77.952,200.0
2021-09-22 11:50:00,86.2,86.23,86.07,86.16,1500.0,77.943,77.9701,77.8254,77.9068,1500.0
2021-09-22 12:00:00,86.2,86.26,86.2,86.2,400.0,77.943,77.9972,77.943,77.943,400.0
2021-09-22 12:10:00,86.19,86.19,85.99,85.99,500.0,77.934,77.934,77.7531,77.7531,500.0
2021-09-22 12:20:00,86.04,86.04,86.04,86.04,200.0,77.7983,77.7983,77.7983,77.7983,200.0
2021-09-22 12:30:00,86.07,86.07,86.06,86.06,239.0,77.8254,77.8254,77.8164,77.8164,239.0
2021-09-22 12:40:00,85.99,86.01,85.96,85.99,500.0,77.7531,77.7712,77.726,77.7531,500.0
2021-09-22 12:50:00,85.95,85.95,85.95,85.95,200.0,77.7169,77.7169,77.7169,77.7169,200.0
2021-09-22 13:00:00,86.01,86.01,85.91,85.98,900.0,77.7712,77.7712,77.6808,77.7441,900.0
2021-09-22 13:10:00,85.97,85.99,85.97,85.98,300.0,77.735,77.7531,77.735,77.7441,300.0
2021-09-22 13:20:00,85.97,86.08,85.97,86.08,600.0,77.735,77.8345,77.735,77.8345,600.0
2021-09-22 13:30:00,86.09,86.09,86.06,86.07,800.0,77.8435,77.8435,77.8164,77.8254,800.0
2021-09-22 13:40:00,86.25,86.25,86.06,86.07,700.0,77.9882,77.9882,77.8164,77.8254,700.0
2021-09-22 13:50:00,86.05,86.14,86.05,86.14,1521.0,77.8074,77.8887,77.8074,77.8887,1521.0
2021-09-22 14:00:00,86.14,86.14,85.99,86.06,1000.0,77.8887,77.8887,77.7531,77.8164,1000.0
2021-09-22 14:10:00,86.14,86.21,86.09,86.14,2600.0,77.8887,77.952,77.8435,77.8887,2600.0
2021-09-22 14:20:00,86.08,86.1,85.93,86.06,1100.0,77.8345,77.8526,77.6989,77.8164,1100.0
2021-09-22 14:30:00,86.14,86.16,85.96,85.96,1900.0,77.8887,77.9068,77.726,77.726,1900.0
2021-09-22 14:40:00,85.84,85.84,85.63,85.63,1315.0,77.6175,77.6175,77.4276,77.4276,1315.0
2021-09-22 14:50:00,85.56,85.76,85.43,85.69,1200.0,77.3643,77.5451,77.2468,77.4818,1200.0
2021-09-22 15:00:00,85.57,85.67,85.54,85.65,1200.0,77.3733,77.4638,77.3462,77.4457,1200.0
2021-09-22 15:10:00,85.78,85.8,85.75,85.8,1000.0,77.5632,77.5813,77.5361,77.5813,1000.0
2021-09-22 15:20:00,85.75,85.75,85.65,85.65,700.0,77.5361,77.5361,77.4457,77.4457,700.0
2021-09-22 15:30:00,85.63,85.64,85.48,85.63,1800.0,77.4276,77.4366,77.292,77.4276,1800.0
2021-09-22 15:40:00,85.61,85.61,85.32,85.32,3100.0,77.4095,77.4095,77.1473,77.1473,3100.0
2021-09-22 15:50:00,85.35,85.45,85.3,85.42,7349.0,77.1744,77.2648,77.1292,77.2377,7349.0
2021-09-23 09:30:00,85.65,85.9,85.65,85.7,1100.0,77.4457,77.6717,77.4457,77.4909,1100.0
2021-09-23 09:40:00,85.55,85.87,85.55,85.87,400.0,77.3553,77.6446,77.3553,77.6446,400.0
2021-09-23 09:50:00,85.86,85.93,85.67,85.93,5614.0,77.6356,77.6989,77.4638,77.6989,5614.0
2021-09-23 10:00:00,85.99,86.21,85.99,86.09,3336.0,77.7531,77.952,77.7531,77.8435,3336.0
2021-09-23 10:10:00,86.17,86.21,86.14,86.21,800.0,77.9159,77.952,77.8887,77.952,800.0
2021-09-23 10:20:00,86.26,86.33,86.19,86.2,900.0,77.9972,78.0605,77.934,77.943,900.0
2021-09-23 10:30:00,86.17,86.22,86.03,86.08,1000.0,77.9159,77.9611,77.7893,77.8345,1000.0
2021-09-23 10:40:00,86.1,86.36,86.05,86.36,800.0,77.8526,78.0877,77.8074,78.0877,800.0
2021-09-23 10:50:00,86.47,86.56,86.45,86.52,1700.0,78.1871,78.2685,78.169,78.2323,1700.0
2021-09-23 11:00:00,86.59,86.62,86.53,86.61,2674.0,78.2956,78.3228,78.2414,78.3137,2674.0
2021-09-23 11:10:00,86.68,86.7,86.62,86.62,1328.0,78.377,78.3951,78.3228,78.3228,1328.0
2021-09-23 11:20:00,86.64,86.73,86.59,86.66,1400.0,78.3408,78.4222,78.2956,78.3589,1400.0
2021-09-23 11:30:00,86.67,86.71,86.58,86.67,2200.0,78.368,78.4041,78.2866,78.368,2200.0
2021-09-23 11:40:00,86.61,86.71,86.56,86.71,924.0,78.3137,78.4041,78.2685,78.4041,924.0
2021-09-23 11:50:00,86.81,86.83,86.72,86.79,800.0,78.4946,78.5126,78.4132,78.4765,800.0
2021-09-23 12:00:00,86.79,86.79,86.77,86.79,300.0,78.4765,78.4765,78.4584,78.4765,300.0
2021-09-23 12:10:00,86.73,86.73,86.63,86.64,988.0,78.4222,78.4222,78.3318,78.3408,988.0
2021-09-23 12:20:00,86.63,86.63,86.55,86.55,399.0,78.3318,78.3318,78.2595,78.2595,399.0
2021-09-23 12:30:00,86.67,86.67,86.66,86.66,312.0,78.368,78.368,78.3589,78.3589,312.0
2021-09-23 12:40:00,86.66,86.75,86.66,86.7,700.0,78.3589,78.4403,78.3589,78.3951,700.0
2021-09-23 12:50:00,86.7,86.76,86.7,86.7,1250.0,78.3951,78.4494,78.3951,78.3951,1250.0
2021-09-23 13:00:00,86.69,86.75,86.68,86.72,2000.0,78.3861,78.4403,78.377,78.4132,2000.0
2021-09-23 13:10:00,86.7,86.75,86.62,86.69,1461.0,78.3951,78.4403,78.3228,78.3861,1461.0
2021-09-23 13:20:00,86.7,86.7,86.55,86.55,600.0,78.3951,78.3951,78.2595,78.2595,600.0
2021-09-23 13:30:00,86.53,86.57,86.51,86.54,800.0,78.2414,78.2776,78.2233,78.2504,800.0
2021-09-23 13:40:00,86.51,86.61,86.49,86.61,700.0,78.2233,78.3137,78.2052,78.3137,700.0
2021-09-23 13:50:00,86.57,86.57,86.56,86.56,200.0,78.2776,78.2776,78.2685,78.2685,200.0
2021-09-23 14:00:00,86.53,86.53,86.49,86.53,300.0,78.2414,78.2414,78.2052,78.2414,300.0
2021-09-23 14:10:00,86.51,86.52,86.5,86.5,500.0,78.2233,78.2323,78.2143,78.2143,500.0
2021-09-23 14:20:00,86.45,86.45,86.43,86.43,612.0,78.169,78.169,78.151,78.151,612.0
2021-09-23 14:30:00,86.37,86.48,86.37,86.48,991.0,78.0967,78.1962,78.0967,78.1962,991.0
2021-09-23 14:40:00,86.46,86.46,86.43,86.44,500.0,78.1781,78.1781,78.151,78.16,500.0
2021-09-23 14:50:00,86.45,86.45,86.33,86.33,614.0,78.169,78.169,78.0605,78.0605,614.0
2021-09-23 15:00:00,86.27,86.38,86.27,86.37,1779.0,78.0063,78.1058,78.0063,78.0967,1779.0
2021-09-23 15:10:00,86.33,86.33,86.23,86.23,1082.0,78.0605,78.0605,77.9701,77.9701,1082.0
2021-09-23 15:20:00,86.26,86.29,86.19,86.24,827.0,77.9972,78.0244,77.934,77.9792,827.0
2021-09-23 15:30:00,86.27,86.27,86.01,86.02,1400.0,78.0063,78.0063,77.7712,77.7802,1400.0
2021-09-23 15:40:00,86.04,86.1,85.87,85.88,1731.0,77.7983,77.8526,77.6446,77.6536,1731.0
2021-09-23 15:50:00,85.86,85.91,85.74,85.74,3716.0,77.6356,77.6808,77.5271,77.5271,3716.0
2021-09-24 09:30:00,85.26,85.65,85.08,85.08,2200.0,77.093,77.4457,76.9303,76.9303,2200.0
2021-09-24 09:40:00,85.26,85.27,84.99,84.99,900.0,77.093,77.1021,76.8489,76.8489,900.0
2021-09-24 09:50:00,84.74,85.04,84.63,84.71,2200.0,76.6228,76.8941,76.5234,76.5957,2200.0
2021-09-24 10:00:00,84.77,84.98,84.65,84.65,2200.0,76.65,76.8399,76.5415,76.5415,2200.0
2021-09-24 10:10:00,84.49,84.55,84.45,84.55,700.0,76.3968,76.451,76.3606,76.451,700.0
2021-09-24 10:20:00,84.43,84.47,84.25,84.25,800.0,76.3425,76.3787,76.1798,76.1798,800.0
2021-09-24 10:30:00,84.32,84.39,84.29,84.29,500.0,76.2431,76.3064,76.216,76.216,500.0
2021-09-24 10:40:00,84.13,84.13,83.75,83.76,1802.0,76.0713,76.0713,75.7277,75.7367,1802.0
2021-09-24 10:50:00,83.79,83.84,83.68,83.72,1500.0,75.7638,75.8091,75.6644,75.7006,1500.0
2021-09-24 11:00:00,83.59,84.0,83.59,83.94,1395.0,75.583,75.9537,75.583,75.8995,1395.0
2021-09-24 11:10:00,84.09,84.09,83.95,84.02,1830.0,76.0351,76.0351,75.9085,75.9718,1830.0
2021-09-24 11:20:00,83.94,83.95,83.86,83.86,300.0,75.8995,75.9085,75.8271,75.8271,300.0
2021-09-24 11:30:00,83.74,83.8,83.72,83.8,1175.0,75.7186,75.7729,75.7006,75.7729,1175.0
2021-09-24 11:40:00,83.8,84.09,83.8,84.08,1400.0,75.7729,76.0351,75.7729,76.0261,1400.0
2021-09-24 11:50:00,84.09,84.09,83.93,83.96,1300.0,76.0351,76.0351,75.8904,75.9176,1300.0
2021-09-24 12:00:00,83.96,83.97,83.94,83.94,1000.0,75.9176,75.9266,75.8995,75.8995,1000.0
2021-09-24 12:10:00,83.99,83.99,83.89,83.89,700.0,75.9447,75.9447,75.8543,75.8543,700.0
2021-09-24 12:20:00,83.82,83.83,83.78,83.82,500.0,75.791,75.8,75.7548,75.791,500.0
2021-09-24 12:30:00,83.77,83.77,83.71,83.74,600.0,75.7458,75.7458,75.6915,75.7186,600.0
2021-09-24 12:40:00,83.7,83.7,83.5,83.5,2600.0,75.6825,75.6825,75.5016,75.5016,2600.0
2021-09-24 12:50:00,83.53,83.53,83.46,83.46,1300.0,75.5288,75.5288,75.4655,75.4655,1300.0
2021-09-24 13:00:00,83.46,83.46,83.18,83.18,1800.0,75.4655,75.4655,75.2123,75.2123,1800.0
2021-09-24 13:10:00,83.19,83.19,82.86,82.86,3989.0,75.2213,75.2213,74.9229,74.9229,3989.0
2021-09-24 13:20:00,82.82,82.85,82.75,82.82,2211.0,74.8868,74.9139,74.8235,74.8868,2211.0
2021-09-24 13:30:00,82.91,82.96,82.71,82.78,1500.0,74.9681,75.0134,74.7873,74.8506,1500.0
2021-09-24 13:40:00,82.75,82.78,82.67,82.67,1393.0,74.8235,74.8506,74.7511,74.7511,1393.0
2021-09-24 13:50:00,82.68,82.8,82.62,82.8,2064.0,74.7602,74.8687,74.7059,74.8687,2064.0
2021-09-24 14:00:00,82.95,82.95,82.76,82.81,1800.0,75.0043,75.0043,74.8325,74.8777,1800.0
2021-09-24 14:10:00,82.83,82.99,82.83,82.95,1345.0,74.8958,75.0405,74.8958,75.0043,1345.0
2021-09-24 14:20:00,83.1,83.15,83.02,83.02,1100.0,75.1399,75.1852,75.0676,75.0676,1100.0
2021-09-24 14:30:00,83.08,83.29,83.08,83.29,1200.0,75.1219,75.3117,75.1219,75.3117,1200.0
2021-09-24 14:40:00,83.39,83.67,83.38,83.65,1100.0,75.4022,75.6553,75.3931,75.6373,1100.0
2021-09-24 14:50:00,83.74,83.8,83.6,83.6,1309.0,75.7186,75.7729,75.592,75.592,1309.0
2021-09-24 15:00:00,83.61,83.61,83.53,83.53,2064.0,75.6011,75.6011,75.5288,75.5288,2064.0
2021-09-24 15:10:00,83.51,83.55,83.43,83.53,1302.0,75.5107,75.5468,75.4383,75.5288,1302.0
2021-09-24 15:20:00,83.53,83.83,83.53,83.83,3439.0,75.5288,75.8,75.5288,75.8,3439.0
2021-09-24 15:30:00,83.9,84.03,83.75,83.75,4408.0,75.8633,75.9809,75.7277,75.7277,4408.0
2021-09-24 15:40:00,83.72,83.78,83.61,83.61,3391.0,75.7006,75.7548,75.6011,75.6011,3391.0
2021-09-24 15:50:00,83.6,83.61,83.28,83.29,11926.0,75.592,75.6011,75.3027,75.3117,11926.0
2021-09-27 09:30:00,83.37,84.01,83.37,83.85,1500.0,75.3841,75.9628,75.3841,75.8181,1500.0
2021-09-27 09:40:00,83.99,84.04,83.44,83.99,2450.0,75.9447,75.9899,75.4474,75.9447,2450.0
2021-09-27 09:50:00,84.11,84.67,84.01,84.67,2100.0,76.0532,76.5596,75.9628,76.5596,2100.0
2021-09-27 10:00:00,84.48,84.98,84.48,84.98,1900.0,76.3878,76.8399,76.3878,76.8399,1900.0
2021-09-27 10:10:00,85.14,85.14,84.77,84.77,1900.0,76.9845,76.9845,76.65,76.65,1900.0
2021-09-27 10:20:00,84.73,84.73,84.6,84.61,500.0,76.6138,76.6138,76.4963,76.5053,500.0
2021-09-27 10:30:00,84.76,85.03,84.76,84.87,1641.0,76.6409,76.8851,76.6409,76.7404,1641.0
2021-09-27 10:40:00,85.01,85.02,84.76,84.76,1500.0,76.867,76.876,76.6409,76.6409,1500.0
2021-09-27 10:50:00,84.59,84.67,84.35,84.67,879.0,76.4872,76.5596,76.2702,76.5596,879.0
2021-09-27 11:00:00,84.72,84.85,84.65,84.66,1600.0,76.6048,76.7223,76.5415,76.5505,1600.0
2021-09-27 11:10:00,84.72,84.72,84.58,84.58,1400.0,76.6048,76.6048,76.4782,76.4782,1400.0
2021-09-27 11:20:00,84.6,84.71,84.58,84.59,902.0,76.4963,76.5957,76.4782,76.4872,902.0
2021-09-27 11:30:00,84.51,84.54,84.51,84.54,400.0,76.4149,76.442,76.4149,76.442,400.0
2021-09-27 11:40:00,84.42,84.42,84.26,84.26,1400.0,76.3335,76.3335,76.1888,76.1888,1400.0
2021-09-27 11:50:00,84.23,84.25,84.2,84.25,800.0,76.1617,76.1798,76.1346,76.1798,800.0
2021-09-27 12:00:00,84.28,84.37,84.2,84.23,1515.0,76.2069,76.2883,76.1346,76.1617,1515.0
2021-09-27 12:10:00,84.19,84.25,84.19,84.24,800.0,76.1255,76.1798,76.1255,76.1707,800.0
2021-09-27 12:20:00,84.2,84.29,84.2,84.26,600.0,76.1346,76.216,76.1346,76.1888,600.0
2021-09-27 12:30:00,84.2,84.25,84.17,84.25,800.0,76.1346,76.1798,76.1074,76.1798,800.0
2021-09-27 12:40:00,84.25,84.25,84.25,84.25,0.0,76.1798,76.1798,76.1798,76.1798,0.0
2021-09-27 12:50:00,84.0,84.01,83.96,83.96,300.0,75.9537,75.9628,75.9176,75.9176,300.0
2021-09-27 13:00:00,84.01,84.02,83.9,83.9,400.0,75.9628,75.9718,75.8633,75.8633,400.0
2021-09-27 13:10:00,83.89,83.97,83.85,83.93,900.0,75.8543,75.9266,75.8181,75.8904,900.0
2021-09-27 13:20:00,83.85,83.85,83.68,83.72,400.0,75.8181,75.8181,75.6644,75.7006,400.0
2021-09-27 13:30:00,83.64,83.64,83.6,83.6,200.0,75.6282,75.6282,75.592,75.592,200.0
2021-09-27 13:40:00,83.59,83.6,83.52,83.59,627.0,75.583,75.592,75.5197,75.583,627.0
2021-09-27 13:50:00,83.6,83.63,83.6,83.63,300.0,75.592,75.6192,75.592,75.6192,300.0
2021-09-27 14:00:00,83.78,83.78,83.65,83.65,1000.0,75.7548,75.7548,75.6373,75.6373,1000.0
2021-09-27 14:10:00,83.75,83.75,83.7,83.74,1000.0,75.7277,75.7277,75.6825,75.7186,1000.0
2021-09-27 14:20:00,83.78,83.88,83.76,83.88,1600.0,75.7548,75.8452,75.7367,75.8452,1600.0
2021-09-27 14:30:00,83.88,83.88,83.81,83.81,500.0,75.8452,75.8452,75.7819,75.7819,500.0
2021-09-27 14:40:00,83.74,83.85,83.71,83.73,1919.0,75.7186,75.8181,75.6915,75.7096,1919.0
2021-09-27 14:50:00,83.74,83.81,83.72,83.78,982.0,75.7186,75.7819,75.7006,75.7548,982.0
2021-09-27 15:00:00,83.67,83.69,83.6,83.62,1476.0,75.6553,75.6734,75.592,75.6101,1476.0
2021-09-27 15:10:00,83.64,83.66,83.35,83.35,1400.0,75.6282,75.6463,75.366,75.366,1400.0
2021-09-27 15:20:00,83.34,83.36,83.24,83.33,1600.0,75.357,75.375,75.2665,75.3479,1600.0
2021-09-27 15:30:00,83.27,83.3,83.05,83.05,3606.0,75.2937,75.3208,75.0947,75.0947,3606.0
2021-09-27 15:40:00,83.03,83.27,83.03,83.1,5785.0,75.0766,75.2937,75.0766,75.1399,5785.0
2021-09-27 15:50:00,83.08,83.08,82.78,82.79,20843.0,75.1219,75.1219,74.8506,74.8596,20843.0
2021-09-28 09:30:00,82.27,82.31,81.8,82.27,2100.0,74.3894,74.4256,73.9645,74.3894,2100.0
2021-09-28 09:40:00,82.25,82.33,81.75,81.99,4113.0,74.3714,74.4437,73.9193,74.1363,4113.0
2021-09-28 09:50:00,82.0,82.01,81.6,82.01,4507.0,74.1453,74.1544,73.7836,74.1544,4507.0
2021-09-28 10:00:00,82.11,82.31,82.03,82.31,1600.0,74.2448,74.4256,74.1724,74.4256,1600.0
2021-09-28 10:10:00,81.99,82.07,81.88,82.03,1500.0,74.1363,74.2086,74.0368,74.1724,1500.0
2021-09-28 10:20:00,82.31,82.42,82.26,82.29,800.0,74.4256,74.5251,74.3804,74.4075,800.0
2021-09-28 10:30:00,82.12,82.53,82.08,82.53,800.0,74.2538,74.6245,74.2176,74.6245,800.0
2021-09-28 10:40:00,82.44,82.44,82.24,82.24,900.0,74.5432,74.5432,74.3623,74.3623,900.0
2021-09-28 10:50:00,82.26,82.27,82.13,82.15,1300.0,74.3804,74.3894,74.2629,74.2809,1300.0
2021-09-28 11:00:00,82.16,82.23,82.13,82.13,800.0,74.29,74.3533,74.2629,74.2629,800.0
2021-09-28 11:10:00,82.18,82.4,82.09,82.4,1350.0,74.3081,74.507,74.2267,74.507,1350.0
2021-09-28 11:20:00,82.41,82.6,82.34,82.47,1800.0,74.516,74.6878,74.4527,74.5703,1800.0
2021-09-28 11:30:00,82.43,82.45,82.3,82.3,1500.0,74.5341,74.5522,74.4166,74.4166,1500.0
2021-09-28 11:40:00,82.41,82.48,82.41,82.43,700.0,74.516,74.5793,74.516,74.5341,700.0
2021-09-28 11:50:00,82.36,82.36,82.26,82.26,300.0,74.4708,74.4708,74.3804,74.3804,300.0
2021-09-28 12:00:00,82.28,82.28,82.08,82.17,700.0,74.3985,74.3985,74.2176,74.299,700.0
2021-09-28 12:10:00,82.25,82.27,82.23,82.23,400.0,74.3714,74.3894,74.3533,74.3533,400.0
2021-09-28 12:20:00,82.19,82.22,82.11,82.11,400.0,74.3171,74.3442,74.2448,74.2448,400.0
2021-09-28 12:30:00,82.1,82.14,82.06,82.06,816.0,74.2357,74.2719,74.1996,74.1996,816.0
2021-09-28 12:40:00,82.11,82.11,81.95,81.95,500.0,74.2448,74.2448,74.1001,74.1001,500.0
2021-09-28 12:50:00,81.98,82.17,81.98,82.08,1443.0,74.1272,74.299,74.1272,74.2176,1443.0
2021-09-28 13:00:00,82.04,82.25,82.02,82.25,1399.0,74.1815,74.3714,74.1634,74.3714,1399.0
2021-09-28 13:10:00,82.26,82.31,82.26,82.29,1000.0,74.3804,74.4256,74.3804,74.4075,1000.0
2021-09-28 13:20:00,82.37,82.59,82.36,82.59,1676.0,74.4799,74.6788,74.4708,74.6788,1676.0
2021-09-28 13:30:00,82.6,82.61,82.51,82.53,743.0,74.6878,74.6969,74.6065,74.6245,743.0
2021-09-28 13:40:00,82.65,82.7,82.51,82.59,1179.0,74.733,74.7783,74.6065,74.6788,1179.0
2021-09-28 13:50:00,82.55,82.58,82.53,82.58,1356.0,74.6426,74.6698,74.6245,74.6698,1356.0
2021-09-28 14:00:00,82.56,82.66,82.48,82.66,1286.0,74.6517,74.7421,74.5793,74.7421,1286.0
2021-09-28 14:10:00,82.62,82.81,82.53,82.81,2000.0,74.7059,74.8777,74.6245,74.8777,2000.0
2021-09-28 14:20:00,82.8,82.87,82.76,82.87,2000.0,74.8687,74.932,74.8325,74.932,2000.0
2021-09-28 14:30:00,82.8,82.8,82.66,82.76,2990.0,74.8687,74.8687,74.7421,74.8325,2990.0
2021-09-28 14:40:00,82.76,83.13,82.74,83.13,3424.0,74.8325,75.1671,74.8144,75.1671,3424.0
2021-09-28 14:50:00,83.06,83.12,82.94,83.12,3622.0,75.1038,75.158,74.9953,75.158,3622.0
2021-09-28 15:00:00,83.14,83.2,83.07,83.16,4145.0,75.1761,75.2304,75.1128,75.1942,4145.0
2021-09-28 15:10:00,83.09,83.24,83.06,83.24,3165.0,75.1309,75.2665,75.1038,75.2665,3165.0
2021-09-28 15:20:00,83.2,83.3,83.17,83.2,6613.0,75.2304,75.3208,75.2032,75.2304,6613.0
2021-09-28 15:30:00,83.18,83.47,83.16,83.28,11726.0,75.2123,75.4745,75.1942,75.3027,11726.0
2021-09-28 15:40:00,83.34,83.44,83.12,83.12,8014.0,75.357,75.4474,75.158,75.158,8014.0
2021-09-28 15:50:00,83.11,83.23,83.0,83.12,19309.0,75.149,75.2575,75.0495,75.158,19309.0
2021-09-29 09:30:00,83.3,83.71,83.28,83.56,1800.0,75.3208,75.6915,75.3027,75.5559,1800.0
2021-09-29 09:40:00,83.71,83.89,83.65,83.65,1900.0,75.6915,75.8543,75.6373,75.6373,1900.0
2021-09-29 09:50:00,83.62,83.82,83.62,83.78,600.0,75.6101,75.791,75.6101,75.7548,600.0
2021-09-29 10:00:00,83.96,84.11,83.71,83.92,904.0,75.9176,76.0532,75.6915,75.8814,904.0
2021-09-29 10:10:00,83.94,84.02,83.9,83.9,700.0,75.8995,75.9718,75.8633,75.8633,700.0
2021-09-29 10:20:00,83.94,83.95,83.84,83.84,400.0,75.8995,75.9085,75.8091,75.8091,400.0
2021-09-29 10:30:00,83.94,83.94,83.65,83.69,1334.0,75.8995,75.8995,75.6373,75.6734,1334.0
2021-09-29 10:40:00,83.72,83.97,83.72,83.92,900.0,75.7006,75.9266,75.7006,75.8814,900.0
2021-09-29 10:50:00,83.93,83.94,83.9,83.94,300.0,75.8904,75.8995,75.8633,75.8995,300.0
2021-09-29 11:00:00,83.86,83.86,83.75,83.84,400.0,75.8271,75.8271,75.7277,75.8091,400.0
2021-09-29 11:10:00,83.84,83.84,83.84,83.84,100.0,75.8091,75.8091,75.8091,75.8091,100.0
2021-09-29 11:20:00,84.16,84.16,84.16,84.16,100.0,76.0984,76.0984,76.0984,76.0984,100.0
2021-09-29 11:30:00,84.04,84.1,83.89,83.97,1700.0,75.9899,76.0442,75.8543,75.9266,1700.0
2021-09-29 11:40:00,83.91,83.95,83.76,83.76,400.0,75.8724,75.9085,75.7367,75.7367,400.0
2021-09-29 11:50:00,83.72,83.91,83.72,83.91,574.0,75.7006,75.8724,75.7006,75.8724,574.0
2021-09-29 12:00:00,83.89,83.89,83.89,83.89,100.0,75.8543,75.8543,75.8543,75.8543,100.0
2021-09-29 12:10:00,83.77,83.78,83.77,83.78,300.0,75.7458,75.7548,75.7458,75.7548,300.0
2021-09-29 12:20:00,83.89,83.96,83.89,83.96,400.0,75.8543,75.9176,75.8543,75.9176,400.0
2021-09-29 12:30:00,83.88,83.88,83.79,83.82,602.0,75.8452,75.8452,75.7638,75.791,602.0
2021-09-29 12:40:00,83.87,83.91,83.82,83.84,900.0,75.8362,75.8724,75.791,75.8091,900.0
2021-09-29 12:50:00,83.85,83.9,83.85,83.9,800.0,75.8181,75.8633,75.8181,75.8633,800.0
2021-09-29 13:00:00,83.89,83.93,83.89,83.9,700.0,75.8543,75.8904,75.8543,75.8633,700.0
2021-09-29 13:10:00,83.8,83.8,83.8,83.8,100.0,75.7729,75.7729,75.7729,75.7729,100.0
2021-09-29 13:20:00,83.86,83.97,83.86,83.95,1289.0,75.8271,75.9266,75.8271,75.9085,1289.0
2021-09-29 13:30:00,83.94,83.94,83.91,83.91,200.0,75.8995,75.8995,75.8724,75.8724,200.0
2021-09-29 13:40:00,83.81,83.89,83.74,83.81,2844.0,75.7819,75.8543,75.7186,75.7819,2844.0
2021-09-29 13:50:00,83.84,83.84,83.84,83.84,101.0,75.8091,75.8091,75.8091,75.8091,101.0
2021-09-29 14:00:00,83.84,83.84,83.84,83.84,151.0,75.8091,75.8091,75.8091,75.8091,151.0
2021-09-29 14:10:00,83.86,84.01,83.86,84.01,776.0,75.8271,75.9628,75.8271,75.9628,776.0
2021-09-29 14:20:00,83.94,83.94,83.91,83.93,389.0,75.8995,75.8995,75.8724,75.8904,389.0
2021-09-29 14:30:00,84.05,84.12,84.05,84.12,300.0,75.9989,76.0622,75.9989,76.0622,300.0
2021-09-29 14:40:00,84.12,84.12,84.12,84.12,0.0,76.0622,76.0622,76.0622,76.0622,0.0
2021-09-29 14:50:00,84.01,84.02,83.98,84.02,500.0,75.9628,75.9718,75.9356,75.9718,500.0
2021-09-29 15:00:00,84.07,84.07,83.87,83.93,400.0,76.017,76.017,75.8362,75.8904,400.0
2021-09-29 15:10:00,83.87,83.98,83.87,83.98,867.0,75.8362,75.9356,75.8362,75.9356,867.0
2021-09-29 15:20:00,83.89,83.97,83.88,83.92,1600.0,75.8543,75.9266,75.8452,75.8814,1600.0
2021-09-29 15:30:00,83.93,84.03,83.93,83.96,2680.0,75.8904,75.9809,75.8904,75.9176,2680.0
2021-09-29 15:40:00,84.0,84.0,83.85,83.89,3206.0,75.9537,75.9537,75.8181,75.8543,3206.0
2021-09-29 15:50:00,83.8,83.98,83.7,83.76,10030.0,75.7729,75.9356,75.6825,75.7367,10030.0
2021-09-30 09:30:00,83.79,84.07,83.45,84.07,2764.0,75.7638,76.017,75.4564,76.017,2764.0
2021-09-30 09:40:00,83.94,84.01,83.73,83.98,700.0,75.8995,75.9628,75.7096,75.9356,700.0
2021-09-30 09:50:00,83.78,83.84,83.71,83.75,1100.0,75.7548,75.8091,75.6915,75.7277,1100.0
2021-09-30 10:00:00,83.76,83.76,83.59,83.6,1450.0,75.7367,75.7367,75.583,75.592,1450.0
2021-09-30 10:10:00,83.66,83.66,83.37,83.56,700.0,75.6463,75.6463,75.3841,75.5559,700.0
2021-09-30 10:20:00,83.55,83.56,83.43,83.44,705.0,75.5468,75.5559,75.4383,75.4474,705.0
2021-09-30 10:30:00,83.65,83.68,83.61,83.68,400.0,75.6373,75.6644,75.6011,75.6644,400.0
2021-09-30 10:40:00,83.54,83.64,83.54,83.63,434.0,75.5378,75.6282,75.5378,75.6192,434.0
2021-09-30 10:50:00,83.61,83.71,83.57,83.58,1300.0,75.6011,75.6915,75.5649,75.574,1300.0
2021-09-30 11:00:00,83.6,83.64,83.53,83.64,900.0,75.592,75.6282,75.5288,75.6282,900.0
2021-09-30 11:10:00,83.67,83.7,83.63,83.7,500.0,75.6553,75.6825,75.6192,75.6825,500.0
2021-09-30 11:20:00,83.55,83.55,83.34,83.5,901.0,75.5468,75.5468,75.357,75.5016,901.0
2021-09-30 11:30:00,83.45,83.45,83.16,83.27,1635.0,75.4564,75.4564,75.1942,75.2937,1635.0
2021-09-30 11:40:00,83.11,83.13,83.0,83.13,1296.0,75.149,75.1671,75.0495,75.1671,1296.0
2021-09-30 11:50:00,82.86,82.86,82.75,82.81,838.0,74.9229,74.9229,74.8235,74.8777,838.0
2021-09-30 12:00:00,82.85,82.85,82.42,82.42,400.0,74.9139,74.9139,74.5251,74.5251,400.0
2021-09-30 12:10:00,82.36,82.36,82.2,82.24,600.0,74.4708,74.4708,74.3262,74.3623,600.0
2021-09-30 12:20:00,82.31,82.62,82.31,82.58,2305.0,74.4256,74.7059,74.4256,74.6698,2305.0
2021-09-30 12:30:00,82.56,82.8,82.53,82.8,1550.0,74.6517,74.8687,74.6245,74.8687,1550.0
2021-09-30 12:40:00,82.78,82.8,82.77,82.8,500.0,74.8506,74.8687,74.8416,74.8687,500.0
2021-09-30 12:50:00,83.0,83.02,82.98,83.02,1000.0,75.0495,75.0676,75.0314,75.0676,1000.0
2021-09-30 13:00:00,83.03,83.18,83.02,83.18,500.0,75.0766,75.2123,75.0676,75.2123,500.0
2021-09-30 13:10:00,83.21,83.21,82.99,83.03,800.0,75.2394,75.2394,75.0405,75.0766,800.0
2021-09-30 13:20:00,83.03,83.03,82.95,82.98,1700.0,75.0766,75.0766,75.0043,75.0314,1700.0
2021-09-30 13:30:00,82.98,83.05,82.86,83.05,2432.0,75.0314,75.0947,74.9229,75.0947,2432.0
2021-09-30 13:40:00,82.86,83.02,82.86,83.02,1694.0,74.9229,75.0676,74.9229,75.0676,1694.0
2021-09-30 13:50:00,83.06,83.1,83.06,83.06,400.0,75.1038,75.1399,75.1038,75.1038,400.0
2021-09-30 14:00:00,83.16,83.24,83.16,83.23,1600.0,75.1942,75.2665,75.1942,75.2575,1600.0
2021-09-30 14:10:00,83.28,83.28,83.04,83.08,1505.0,75.3027,75.3027,75.0857,75.1219,1505.0
2021-09-30 14:20:00,83.0,83.09,83.0,83.04,1625.0,75.0495,75.1309,75.0495,75.0857,1625.0
2021-09-30 14:30:00,83.11,83.21,83.11,83.21,500.0,75.149,75.2394,75.149,75.2394,500.0
2021-09-30 14:40:00,83.29,83.34,83.29,83.32,400.0,75.3117,75.357,75.3117,75.3389,400.0
2021-09-30 14:50:00,83.38,83.38,83.14,83.14,700.0,75.3931,75.3931,75.1761,75.1761,700.0
2021-09-30 15:00:00,83.08,83.09,83.0,83.05,1400.0,75.1219,75.1309,75.0495,75.0947,1400.0
2021-09-30 15:10:00,83.08,83.22,83.08,83.08,1100.0,75.1219,75.2484,75.1219,75.1219,1100.0
2021-09-30 15:20:00,82.98,83.01,82.86,82.91,1250.0,75.0314,75.0586,74.9229,74.9681,1250.0
2021-09-30 15:30:00,83.0,83.11,83.0,83.03,1518.0,75.0495,75.149,75.0495,75.0766,1518.0
2021-09-30 15:40:00,83.02,83.05,82.78,82.81,7622.0,75.0676,75.0947,74.8506,74.8777,7622.0
2021-09-30 15:50:00,82.8,82.8,82.38,82.43,16855.0,74.8687,74.8687,74.4889,74.5341,16855.0
2021-10-01 09:30:00,82.62,82.91,82.62,82.9,500.0,74.7059,74.9681,74.7059,74.9591,500.0
2021-10-01 09:40:00,82.79,82.97,82.73,82.9,1000.0,74.8596,75.0224,74.8054,74.9591,1000.0
2021-10-01 09:50:00,82.89,82.89,82.48,82.67,2300.0,74.9501,74.9501,74.5793,74.7511,2300.0
2021-10-01 10:00:00,82.59,83.03,82.59,83.03,1100.0,74.6788,75.0766,74.6788,75.0766,1100.0
2021-10-01 10:10:00,82.83,82.93,82.82,82.91,615.0,74.8958,74.9862,74.8868,74.9681,615.0
2021-10-01 10:20:00,82.7,82.7,82.45,82.64,801.0,74.7783,74.7783,74.5522,74.724,801.0
2021-10-01 10:30:00,82.58,82.76,82.52,82.76,1861.0,74.6698,74.8325,74.6155,74.8325,1861.0
2021-10-01 10:40:00,82.6,82.62,82.6,82.62,300.0,74.6878,74.7059,74.6878,74.7059,300.0
2021-10-01 10:50:00,82.63,82.98,82.59,82.89,1317.0,74.715,75.0314,74.6788,74.9501,1317.0
2021-10-01 11:00:00,82.84,82.84,82.74,82.77,300.0,74.9048,74.9048,74.8144,74.8416,300.0
2021-10-01 11:10:00,82.78,83.23,82.78,83.21,600.0,74.8506,75.2575,74.8506,75.2394,600.0
2021-10-01 11:20:00,83.31,83.36,83.31,83.35,400.0,75.3298,75.375,75.3298,75.366,400.0
2021-10-01 11:30:00,83.36,83.41,83.36,83.41,300.0,75.375,75.4202,75.375,75.4202,300.0
2021-10-01 11:40:00,83.68,83.92,83.68,83.92,800.0,75.6644,75.8814,75.6644,75.8814,800.0
2021-10-01 11:50:00,83.86,83.93,83.73,83.87,700.0,75.8271,75.8904,75.7096,75.8362,700.0
2021-10-01 12:00:00,83.59,83.73,83.59,83.73,400.0,75.583,75.7096,75.583,75.7096,400.0
2021-10-01 12:10:00,83.68,83.68,83.68,83.68,100.0,75.6644,75.6644,75.6644,75.6644,100.0
2021-10-01 12:20:00,83.72,83.81,83.72,83.76,600.0,75.7006,75.7819,75.7006,75.7367,600.0
2021-10-01 12:30:00,83.72,83.74,83.66,83.66,500.0,75.7006,75.7186,75.6463,75.6463,500.0
2021-10-01 12:40:00,83.67,83.81,83.67,83.76,600.0,75.6553,75.7819,75.6553,75.7367,600.0
2021-10-01 12:50:00,83.73,83.75,83.73,83.75,800.0,75.7096,75.7277,75.7096,75.7277,800.0
2021-10-01 13:00:00,83.8,83.85,83.8,83.8,400.0,75.7729,75.8181,75.7729,75.7729,400.0
2021-10-01 13:10:00,83.88,83.91,83.87,83.89,600.0,75.8452,75.8724,75.8362,75.8543,600.0
2021-10-01 13:20:00,83.84,83.84,83.79,83.79,800.0,75.8091,75.8091,75.7638,75.7638,800.0
2021-10-01 13:30:00,83.86,83.86,83.86,83.86,100.0,75.8271,75.8271,75.8271,75.8271,100.0
2021-10-01 13:40:00,83.85,84.12,83.85,84.12,900.0,75.8181,76.0622,75.8181,76.0622,900.0
2021-10-01 13:50:00,84.21,84.21,84.21,84.21,100.0,76.1436,76.1436,76.1436,76.1436,100.0
2021-10-01 14:00:00,84.03,84.06,84.03,84.06,707.0,75.9809,76.008,75.9809,76.008,707.0
2021-10-01 14:10:00,84.21,84.21,84.18,84.18,300.0,76.1436,76.1436,76.1165,76.1165,300.0
2021-10-01 14:20:00,84.19,84.21,84.14,84.14,400.0,76.1255,76.1436,76.0803,76.0803,400.0
2021-10-01 14:30:00,84.16,84.16,84.08,84.08,314.0,76.0984,76.0984,76.0261,76.0261,314.0
2021-10-01 14:40:00,84.06,84.1,83.93,83.99,800.0,76.008,76.0442,75.8904,75.9447,800.0
2021-10-01 14:50:00,84.04,84.16,84.01,84.09,1226.0,75.9899,76.0984,75.9628,76.0351,1226.0
2021-10-01 15:00:00,84.13,84.17,84.09,84.17,800.0,76.0713,76.1074,76.0351,76.1074,800.0
2021-10-01 15:10:00,84.21,84.21,84.08,84.08,200.0,76.1436,76.1436,76.0261,76.0261,200.0
2021-10-01 15:20:00,84.2,84.2,84.13,84.13,1100.0,76.1346,76.1346,76.0713,76.0713,1100.0
2021-10-01 15:30:00,84.01,84.02,83.83,83.86,1900.0,75.9628,75.9718,75.8,75.8271,1900.0
2021-10-01 15:40:00,83.83,83.99,83.83,83.92,2800.0,75.8,75.9447,75.8,75.8814,2800.0
2021-10-01 15:50:00,83.92,84.09,83.71,83.79,6484.0,75.8814,76.0351,75.6915,75.7638,6484.0
2021-10-04 09:30:00,83.65,84.07,83.65,83.87,800.0,75.6373,76.017,75.6373,75.8362,800.0
2021-10-04 09:40:00,84.3,84.39,84.08,84.16,1300.0,76.225,76.3064,76.0261,76.0984,1300.0
2021-10-04 09:50:00,84.17,84.34,83.9,84.34,600.0,76.1074,76.2612,75.8633,76.2612,600.0
2021-10-04 10:00:00,84.32,84.32,83.87,83.87,2100.0,76.2431,76.2431,75.8362,75.8362,2100.0
2021-10-04 10:10:00,83.92,83.92,83.87,83.88,300.0,75.8814,75.8814,75.8362,75.8452,300.0
2021-10-04 10:20:00,83.86,83.86,83.73,83.79,500.0,75.8271,75.8271,75.7096,75.7638,500.0
2021-10-04 10:30:00,83.79,83.89,83.64,83.65,1200.0,75.7638,75.8543,75.6282,75.6373,1200.0
2021-10-04 10:40:00,83.76,84.4,83.76,84.38,700.0,75.7367,76.3154,75.7367,76.2973,700.0
2021-10-04 10:50:00,84.42,84.42,83.76,83.76,3240.0,76.3335,76.3335,75.7367,75.7367,3240.0
2021-10-04 11:00:00,83.78,83.83,83.71,83.83,600.0,75.7548,75.8,75.6915,75.8,600.0
2021-10-04 11:10:00,83.79,83.98,83.79,83.98,1200.0,75.7638,75.9356,75.7638,75.9356,1200.0
2021-10-04 11:20:00,83.93,84.0,83.91,84.0,870.0,75.8904,75.9537,75.8724,75.9537,870.0
2021-10-04 11:30:00,83.83,83.83,83.64,83.64,500.0,75.8,75.8,75.6282,75.6282,500.0
2021-10-04 11:40:00,83.56,83.58,83.48,83.48,500.0,75.5559,75.574,75.4835,75.4835,500.0
2021-10-04 11:50:00,83.45,83.64,83.45,83.64,400.0,75.4564,75.6282,75.4564,75.6282,400.0
2021-10-04 12:00:00,83.67,83.67,83.53,83.6,600.0,75.6553,75.6553,75.5288,75.592,600.0
2021-10-04 12:10:00,83.6,83.61,83.57,83.57,700.0,75.592,75.6011,75.5649,75.5649,700.0
2021-10-04 12:20:00,83.58,83.6,83.52,83.57,1000.0,75.574,75.592,75.5197,75.5649,1000.0
2021-10-04 12:30:00,83.56,83.56,83.5,83.54,400.0,75.5559,75.5559,75.5016,75.5378,400.0
2021-10-04 12:40:00,83.26,83.35,83.26,83.27,700.0,75.2846,75.366,75.2846,75.2937,700.0
2021-10-04 12:50:00,83.32,83.41,83.32,83.41,400.0,75.3389,75.4202,75.3389,75.4202,400.0
2021-10-04 13:00:00,83.3,83.33,83.2,83.33,1200.0,75.3208,75.3479,75.2304,75.3479,1200.0
2021-10-04 13:10:00,83.32,83.38,83.32,83.36,1632.0,75.3389,75.3931,75.3389,75.375,1632.0
2021-10-04 13:20:00,83.35,83.49,83.33,83.37,1300.0,75.366,75.4926,75.3479,75.3841,1300.0
2021-10-04 13:30:00,83.4,83.52,83.4,83.49,1677.0,75.4112,75.5197,75.4112,75.4926,1677.0
2021-10-04 13:40:00,83.47,83.5,83.46,83.46,300.0,75.4745,75.5016,75.4655,75.4655,300.0
2021-10-04 13:50:00,83.48,83.48,83.42,83.43,500.0,75.4835,75.4835,75.4293,75.4383,500.0
2021-10-04 14:00:00,83.43,83.49,83.42,83.46,428.0,75.4383,75.4926,75.4293,75.4655,428.0
2021-10-04 14:10:00,83.39,83.39,83.3,83.3,200.0,75.4022,75.4022,75.3208,75.3208,200.0
2021-10-04 14:20:00,83.33,83.44,83.33,83.44,400.0,75.3479,75.4474,75.3479,75.4474,400.0
2021-10-04 14:30:00,83.38,83.42,83.38,83.42,596.0,75.3931,75.4293,75.3931,75.4293,596.0
2021-10-04 14:40:00,83.54,83.54,83.49,83.51,500.0,75.5378,75.5378,75.4926,75.5107,500.0
2021-10-04 14:50:00,83.63,83.63,83.58,83.62,400.0,75.6192,75.6192,75.574,75.6101,400.0
2021-10-04 15:00:00,83.65,83.74,83.65,83.74,500.0,75.6373,75.7186,75.6373,75.7186,500.0
2021-10-04 15:10:00,83.62,83.77,83.62,83.76,600.0,75.6101,75.7458,75.6101,75.7367,600.0
2021-10-04 15:20:00,83.63,83.82,83.61,83.79,1897.0,75.6192,75.791,75.6011,75.7638,1897.0
2021-10-04 15:30:00,83.76,83.88,83.72,83.75,1600.0,75.7367,75.8452,75.7006,75.7277,1600.0
2021-10-04 15:40:00,83.77,83.88,83.68,83.79,2676.0,75.7458,75.8452,75.6644,75.7638,2676.0
2021-10-04 15:50:00,83.73,83.79,83.54,83.75,4708.0,75.7096,75.7638,75.5378,75.7277,4708.0
2021-10-05 09:30:00,83.48,83.56,83.3,83.3,3462.0,75.4835,75.5559,75.3208,75.3208,3462.0
2021-10-05 09:40:00,83.21,83.39,83.19,83.22,974.0,75.2394,75.4022,75.2213,75.2484,974.0
2021-10-05 09:50:00,83.2,83.26,83.16,83.16,531.0,75.2304,75.2846,75.1942,75.1942,531.0
2021-10-05 10:00:00,83.09,83.26,83.05,83.05,2100.0,75.1309,75.2846,75.0947,75.0947,2100.0
2021-10-05 10:10:00,83.08,83.22,83.08,83.15,1472.0,75.1219,75.2484,75.1219,75.1852,1472.0
2021-10-05 10:20:00,83.33,83.33,83.2,83.2,1094.0,75.3479,75.3479,75.2304,75.2304,1094.0
2021-10-05 10:30:00,83.17,83.26,82.86,82.86,700.0,75.2032,75.2846,74.9229,74.9229,700.0
2021-10-05 10:40:00,82.05,82.29,82.03,82.22,1216.0,74.1905,74.4075,74.1724,74.3442,1216.0
2021-10-05 10:50:00,82.27,82.43,82.27,82.36,535.0,74.3894,74.5341,74.3894,74.4708,535.0
2021-10-05 11:00:00,82.24,82.44,82.24,82.44,1000.0,74.3623,74.5432,74.3623,74.5432,1000.0
2021-10-05 11:10:00,82.41,82.55,82.34,82.49,1644.0,74.516,74.6426,74.4527,74.5884,1644.0
2021-10-05 11:20:00,82.55,82.62,82.41,82.41,1172.0,74.6426,74.7059,74.516,74.516,1172.0
2021-10-05 11:30:00,82.45,82.45,82.4,82.44,956.0,74.5522,74.5522,74.507,74.5432,956.0
2021-10-05 11:40:00,82.37,82.42,82.37,82.37,800.0,74.4799,74.5251,74.4799,74.4799,800.0
2021-10-05 11:50:00,82.34,82.51,82.34,82.43,500.0,74.4527,74.6065,74.4527,74.5341,500.0
2021-10-05 12:00:00,82.41,82.45,82.39,82.45,2845.0,74.516,74.5522,74.498,74.5522,2845.0
2021-10-05 12:10:00,82.45,82.45,82.38,82.38,800.0,74.5522,74.5522,74.4889,74.4889,800.0
2021-10-05 12:20:00,82.37,82.37,82.28,82.29,790.0,74.4799,74.4799,74.3985,74.4075,790.0
2021-10-05 12:30:00,82.23,82.23,82.19,82.19,416.0,74.3533,74.3533,74.3171,74.3171,416.0
2021-10-05 12:40:00,82.27,82.27,82.27,82.27,100.0,74.3894,74.3894,74.3894,74.3894,100.0
2021-10-05 12:50:00,82.26,82.26,82.26,82.26,200.0,74.3804,74.3804,74.3804,74.3804,200.0
2021-10-05 13:00:00,82.19,82.19,82.18,82.18,200.0,74.3171,74.3171,74.3081,74.3081,200.0
2021-10-05 13:10:00,82.17,82.22,82.17,82.21,500.0,74.299,74.3442,74.299,74.3352,500.0
2021-10-05 13:20:00,82.31,82.31,82.3,82.3,200.0,74.4256,74.4256,74.4166,74.4166,200.0
2021-10-05 13:30:00,82.45,82.55,82.45,82.54,600.0,74.5522,74.6426,74.5522,74.6336,600.0
2021-10-05 13:40:00,82.51,82.51,82.25,82.25,1205.0,74.6065,74.6065,74.3714,74.3714,1205.0
2021-10-05 13:50:00,82.25,82.25,82.15,82.15,1143.0,74.3714,74.3714,74.2809,74.2809,1143.0
2021-10-05 14:00:00,82.15,82.15,82.01,82.01,1450.0,74.2809,74.2809,74.1544,74.1544,1450.0
2021-10-05 14:10:00,82.04,82.3,82.04,82.28,1000.0,74.1815,74.4166,74.1815,74.3985,1000.0
2021-10-05 14:20:00,82.3,82.31,82.14,82.18,1458.0,74.4166,74.4256,74.2719,74.3081,1458.0
2021-10-05 14:30:00,82.28,82.31,82.21,82.21,1894.0,74.3985,74.4256,74.3352,74.3352,1894.0
2021-10-05 14:40:00,82.26,82.4,82.26,82.4,200.0,74.3804,74.507,74.3804,74.507,200.0
2021-10-05 14:50:00,82.37,82.41,82.36,82.36,500.0,74.4799,74.516,74.4708,74.4708,500.0
2021-10-05 15:00:00,82.33,82.35,82.13,82.15,1100.0,74.4437,74.4618,74.2629,74.2809,1100.0
2021-10-05 15:10:00,82.07,82.13,82.04,82.12,1004.0,74.2086,74.2629,74.1815,74.2538,1004.0
2021-10-05 15:20:00,82.06,82.29,82.04,82.27,1693.0,74.1996,74.4075,74.1815,74.3894,1693.0
2021-10-05 15:30:00,82.13,82.29,82.13,82.24,2198.0,74.2629,74.4075,74.2629,74.3623,2198.0
2021-10-05 15:40:00,82.22,82.31,82.12,82.14,2596.0,74.3442,74.4256,74.2538,74.2719,2596.0
2021-10-05 15:50:00,82.05,82.05,81.73,81.74,14900.0,74.1905,74.1905,73.9012,73.9102,14900.0
2021-10-06 09:30:00,81.06,81.53,80.71,81.1,6021.0,73.2954,73.7203,72.9789,73.3315,6021.0
2021-10-06 09:40:00,80.86,80.86,80.6,80.6,200.0,73.1145,73.1145,72.8794,72.8794,200.0
2021-10-06 09:50:00,80.53,80.53,80.18,80.25,1545.0,72.8161,72.8161,72.4996,72.5629,1545.0
2021-10-06 10:00:00,80.42,80.6,80.42,80.58,1000.0,72.7167,72.8794,72.7167,72.8613,1000.0
2021-10-06 10:10:00,80.4,80.54,80.05,80.05,800.0,72.6986,72.8252,72.3821,72.3821,800.0
2021-10-06 10:20:00,80.07,80.74,80.07,80.51,1378.0,72.4002,73.006,72.4002,72.798,1378.0
2021-10-06 10:30:00,80.46,80.68,80.44,80.5,2100.0,72.7528,72.9518,72.7347,72.789,2100.0
2021-10-06 10:40:00,80.62,80.62,80.33,80.33,500.0,72.8975,72.8975,72.6353,72.6353,500.0
2021-10-06 10:50:00,80.37,80.72,80.37,80.72,800.0,72.6714,72.9879,72.6714,72.9879,800.0
2021-10-06 11:00:00,80.71,80.84,80.59,80.59,700.0,72.9789,73.0964,72.8704,72.8704,700.0
2021-10-06 11:10:00,80.56,80.64,80.55,80.64,783.0,72.8432,72.9156,72.8342,72.9156,783.0
2021-10-06 11:20:00,80.6,80.63,80.52,80.55,700.0,72.8794,72.9065,72.8071,72.8342,700.0
2021-10-06 11:30:00,80.41,80.41,80.37,80.37,200.0,72.7076,72.7076,72.6714,72.6714,200.0
2021-10-06 11:40:00,80.35,80.35,80.33,80.35,400.0,72.6534,72.6534,72.6353,72.6534,400.0
2021-10-06 11:50:00,80.38,80.88,80.38,80.88,1300.0,72.6805,73.1326,72.6805,73.1326,1300.0
2021-10-06 12:00:00,80.84,80.86,80.77,80.79,2000.0,73.0964,73.1145,73.0331,73.0512,2000.0
2021-10-06 12:10:00,80.73,80.74,80.63,80.69,3000.0,72.997,73.006,72.9065,72.9608,3000.0
2021-10-06 12:20:00,80.66,80.91,80.66,80.91,1800.0,72.9337,73.1597,72.9337,73.1597,1800.0
2021-10-06 12:30:00,80.93,81.02,80.93,80.96,1626.0,73.1778,73.2592,73.1778,73.2049,1626.0
2021-10-06 12:40:00,80.94,81.0,80.94,80.95,1900.0,73.1868,73.2411,73.1868,73.1959,1900.0
2021-10-06 12:50:00,80.89,80.97,80.86,80.93,1885.0,73.1416,73.214,73.1145,73.1778,1885.0
2021-10-06 13:00:00,80.89,80.89,80.82,80.88,2766.0,73.1416,73.1416,73.0783,73.1326,2766.0
2021-10-06 13:10:00,80.87,81.02,80.87,80.99,1100.0,73.1236,73.2592,73.1236,73.2321,1100.0
2021-10-06 13:20:00,80.98,81.17,80.93,81.15,900.0,73.223,73.3948,73.1778,73.3767,900.0
2021-10-06 13:30:00,81.19,81.75,81.18,81.74,1200.0,73.4129,73.9193,73.4039,73.9102,1200.0
2021-10-06 13:40:00,81.71,81.78,81.67,81.77,1000.0,73.8831,73.9464,73.8469,73.9373,1000.0
2021-10-06 13:50:00,81.72,81.8,81.69,81.8,1051.0,73.8921,73.9645,73.865,73.9645,1051.0
2021-10-06 14:00:00,81.9,81.94,81.8,81.92,1268.0,74.0549,74.0911,73.9645,74.073,1268.0
2021-10-06 14:10:00,82.0,82.24,82.0,82.24,954.0,74.1453,74.3623,74.1453,74.3623,954.0
2021-10-06 14:20:00,82.3,82.35,82.23,82.31,900.0,74.4166,74.4618,74.3533,74.4256,900.0
2021-10-06 14:30:00,82.41,82.62,82.39,82.62,1200.0,74.516,74.7059,74.498,74.7059,1200.0
2021-10-06 14:40:00,82.62,82.7,82.56,82.57,2200.0,74.7059,74.7783,74.6517,74.6607,2200.0
2021-10-06 14:50:00,82.52,82.65,82.52,82.54,866.0,74.6155,74.733,74.6155,74.6336,866.0
2021-10-06 15:00:00,82.51,82.69,82.51,82.66,1042.0,74.6065,74.7692,74.6065,74.7421,1042.0
2021-10-06 15:10:00,82.69,82.76,82.69,82.75,700.0,74.7692,74.8325,74.7692,74.8235,700.0
2021-10-06 15:20:00,82.7,82.71,82.64,82.69,731.0,74.7783,74.7873,74.724,74.7692,731.0
2021-10-06 15:30:00,82.83,83.11,82.83,83.11,1466.0,74.8958,75.149,74.8958,75.149,1466.0
2021-10-06 15:40:00,83.21,83.39,83.15,83.39,2033.0,75.2394,75.4022,75.1852,75.4022,2033.0
2021-10-06 15:50:00,83.35,83.39,83.13,83.22,8090.0,75.366,75.4022,75.1671,75.2484,8090.0
2021-10-07 09:30:00,84.03,84.03,83.87,83.89,571.0,75.9809,75.9809,75.8362,75.8543,571.0
2021-10-07 09:40:00,83.87,83.97,83.87,83.93,400.0,75.8362,75.9266,75.8362,75.8904,400.0
2021-10-07 09:50:00,83.85,84.06,83.78,84.05,1610.0,75.8181,76.008,75.7548,75.9989,1610.0
2021-10-07 10:00:00,84.14,84.3,84.14,84.28,700.0,76.0803,76.225,76.0803,76.2069,700.0
2021-10-07 10:10:00,84.28,84.28,84.11,84.11,584.0,76.2069,76.2069,76.0532,76.0532,584.0
2021-10-07 10:20:00,84.15,84.15,83.84,83.84,800.0,76.0894,76.0894,75.8091,75.8091,800.0
2021-10-07 10:30:00,83.84,83.92,83.84,83.92,800.0,75.8091,75.8814,75.8091,75.8814,800.0
2021-10-07 10:40:00,83.87,83.87,83.82,83.82,300.0,75.8362,75.8362,75.791,75.791,300.0
2021-10-07 10:50:00,83.89,84.09,83.89,84.09,587.0,75.8543,76.0351,75.8543,76.0351,587.0
2021-10-07 11:00:00,83.99,84.0,83.95,83.99,600.0,75.9447,75.9537,75.9085,75.9447,600.0
2021-10-07 11:10:00,83.97,83.97,83.77,83.77,1355.0,75.9266,75.9266,75.7458,75.7458,1355.0
2021-10-07 11:20:00,83.79,83.79,83.74,83.76,1200.0,75.7638,75.7638,75.7186,75.7367,1200.0
2021-10-07 11:30:00,83.8,83.8,83.79,83.8,300.0,75.7729,75.7729,75.7638,75.7729,300.0
2021-10-07 11:40:00,83.84,83.84,83.84,83.84,200.0,75.8091,75.8091,75.8091,75.8091,200.0
2021-10-07 11:50:00,83.92,83.95,83.91,83.91,300.0,75.8814,75.9085,75.8724,75.8724,300.0
2021-10-07 12:00:00,83.89,83.91,83.88,83.89,778.0,75.8543,75.8724,75.8452,75.8543,778.0
2021-10-07 12:10:00,83.81,83.81,83.81,83.81,100.0,75.7819,75.7819,75.7819,75.7819,100.0
2021-10-07 12:20:00,83.86,83.86,83.86,83.86,100.0,75.8271,75.8271,75.8271,75.8271,100.0
2021-10-07 12:30:00,83.87,83.87,83.86,83.86,200.0,75.8362,75.8362,75.8271,75.8271,200.0
2021-10-07 12:40:00,83.87,83.87,83.78,83.78,800.0,75.8362,75.8362,75.7548,75.7548,800.0
2021-10-07 12:50:00,83.8,83.86,83.8,83.84,400.0,75.7729,75.8271,75.7729,75.8091,400.0
2021-10-07 13:00:00,83.83,83.83,83.8,83.8,300.0,75.8,75.8,75.7729,75.7729,300.0
2021-10-07 13:10:00,83.81,83.93,83.81,83.93,417.0,75.7819,75.8904,75.7819,75.8904,417.0
2021-10-07 13:20:00,83.87,83.88,83.85,83.88,504.0,75.8362,75.8452,75.8181,75.8452,504.0
2021-10-07 13:30:00,83.83,83.89,83.83,83.89,600.0,75.8,75.8543,75.8,75.8543,600.0
2021-10-07 13:40:00,83.92,83.92,83.84,83.84,700.0,75.8814,75.8814,75.8091,75.8091,700.0
2021-10-07 13:50:00,83.72,83.74,83.72,83.74,300.0,75.7006,75.7186,75.7006,75.7186,300.0
2021-10-07 14:00:00,83.72,83.72,83.69,83.71,600.0,75.7006,75.7006,75.6734,75.6915,600.0
2021-10-07 14:10:00,83.72,83.74,83.71,83.74,400.0,75.7006,75.7186,75.6915,75.7186,400.0
2021-10-07 14:20:00,83.68,83.68,83.68,83.68,100.0,75.6644,75.6644,75.6644,75.6644,100.0
2021-10-07 14:30:00,83.51,83.51,83.48,83.48,500.0,75.5107,75.5107,75.4835,75.4835,500.0
2021-10-07 14:40:00,83.41,83.41,83.23,83.23,3011.0,75.4202,75.4202,75.2575,75.2575,3011.0
2021-10-07 14:50:00,83.23,83.23,83.05,83.05,700.0,75.2575,75.2575,75.0947,75.0947,700.0
2021-10-07 15:00:00,82.99,83.04,82.94,83.04,1500.0,75.0405,75.0857,74.9953,75.0857,1500.0
2021-10-07 15:10:00,83.06,83.25,83.06,83.23,600.0,75.1038,75.2756,75.1038,75.2575,600.0
2021-10-07 15:20:00,83.23,83.23,83.14,83.16,700.0,75.2575,75.2575,75.1761,75.1942,700.0
2021-10-07 15:30:00,83.2,83.2,82.88,82.92,1300.0,75.2304,75.2304,74.941,74.9772,1300.0
2021-10-07 15:40:00,82.94,82.94,82.73,82.75,2550.0,74.9953,74.9953,74.8054,74.8235,2550.0
2021-10-07 15:50:00,82.79,82.93,82.72,82.81,7603.0,74.8596,74.9862,74.7963,74.8777,7603.0
2021-10-08 09:30:00,82.82,82.82,82.82,82.82,100.0,74.8868,74.8868,74.8868,74.8868,100.0
2021-10-08 09:40:00,82.94,82.94,82.89,82.89,300.0,74.9953,74.9953,74.9501,74.9501,300.0
2021-10-08 09:50:00,82.79,82.91,82.66,82.91,1400.0,74.8596,74.9681,74.7421,74.9681,1400.0
2021-10-08 10:00:00,82.97,83.12,82.97,83.12,400.0,75.0224,75.158,75.0224,75.158,400.0
2021-10-08 10:10:00,83.0,83.0,82.81,82.83,600.0,75.0495,75.0495,74.8777,74.8958,600.0
2021-10-08 10:20:00,82.8,82.8,82.65,82.69,900.0,74.8687,74.8687,74.733,74.7692,900.0
2021-10-08 10:30:00,82.7,82.82,82.7,82.81,800.0,74.7783,74.8868,74.7783,74.8777,800.0
2021-10-08 10:40:00,82.72,83.09,82.72,83.09,600.0,74.7963,75.1309,74.7963,75.1309,600.0
2021-10-08 10:50:00,83.01,83.01,82.92,82.92,900.0,75.0586,75.0586,74.9772,74.9772,900.0
2021-10-08 11:00:00,82.94,82.99,82.94,82.99,300.0,74.9953,75.0405,74.9953,75.0405,300.0
2021-10-08 11:10:00,83.03,83.05,83.0,83.05,700.0,75.0766,75.0947,75.0495,75.0947,700.0
2021-10-08 11:20:00,83.17,83.23,83.17,83.23,200.0,75.2032,75.2575,75.2032,75.2575,200.0
2021-10-08 11:30:00,83.08,83.08,83.04,83.04,400.0,75.1219,75.1219,75.0857,75.0857,400.0
2021-10-08 11:40:00,83.14,83.18,83.12,83.18,400.0,75.1761,75.2123,75.158,75.2123,400.0
2021-10-08 11:50:00,83.17,83.17,83.16,83.16,200.0,75.2032,75.2032,75.1942,75.1942,200.0
2021-10-08 12:00:00,83.13,83.2,83.13,83.2,300.0,75.1671,75.2304,75.1671,75.2304,300.0
2021-10-08 12:10:00,83.17,83.22,83.11,83.11,400.0,75.2032,75.2484,75.149,75.149,400.0
2021-10-08 12:20:00,83.11,83.16,83.06,83.06,600.0,75.149,75.1942,75.1038,75.1038,600.0
2021-10-08 12:30:00,83.0,83.07,83.0,83.07,400.0,75.0495,75.1128,75.0495,75.1128,400.0
2021-10-08 12:40:00,83.09,83.1,83.05,83.05,404.0,75.1309,75.1399,75.0947,75.0947,404.0
2021-10-08 12:50:00,83.1,83.23,83.1,83.15,400.0,75.1399,75.2575,75.1399,75.1852,400.0
2021-10-08 13:00:00,83.09,83.16,83.09,83.14,300.0,75.1309,75.1942,75.1309,75.1761,300.0
2021-10-08 13:10:00,83.01,83.03,83.01,83.03,500.0,75.0586,75.0766,75.0586,75.0766,500.0
2021-10-08 13:20:00,83.03,83.03,83.03,83.03,0.0,75.0766,75.0766,75.0766,75.0766,0.0
2021-10-08 13:30:00,83.12,83.12,83.06,83.06,200.0,75.158,75.158,75.1038,75.1038,200.0
2021-10-08 13:40:00,83.0,83.01,83.0,83.01,200.0,75.0495,75.0586,75.0495,75.0586,200.0
2021-10-08 13:50:00,83.12,83.12,83.12,83.12,100.0,75.158,75.158,75.158,75.158,100.0
2021-10-08 14:00:00,83.15,83.19,83.15,83.16,500.0,75.1852,75.2213,75.1852,75.1942,500.0
2021-10-08 14:10:00,83.17,83.17,83.17,83.17,200.0,75.2032,75.2032,75.2032,75.2032,200.0
2021-10-08 14:20:00,83.18,83.19,83.18,83.19,300.0,75.2123,75.2213,75.2123,75.2213,300.0
2021-10-08 14:30:00,83.3,83.33,83.27,83.27,800.0,75.3208,75.3479,75.2937,75.2937,800.0
2021-10-08 14:40:00,83.29,83.29,83.28,83.28,200.0,75.3117,75.3117,75.3027,75.3027,200.0
2021-10-08 14:50:00,83.25,83.25,83.19,83.19,400.0,75.2756,75.2756,75.2213,75.2213,400.0
2021-10-08 15:00:00,83.18,83.18,83.18,83.18,100.0,75.2123,75.2123,75.2123,75.2123,100.0
2021-10-08 15:10:00,83.22,83.22,83.22,83.22,100.0,75.2484,75.2484,75.2484,75.2484,100.0
2021-10-08 15:20:00,83.15,83.17,83.1,83.1,1100.0,75.1852,75.2032,75.1399,75.1399,1100.0
2021-10-08 15:30:00,83.08,83.08,82.66,82.7,1516.0,75.1219,75.1219,74.7421,74.7783,1516.0
2021-10-08 15:40:00,82.71,82.74,82.55,82.55,2000.0,74.7873,74.8144,74.6426,74.6426,2000.0
2021-10-08 15:50:00,82.57,82.73,82.52,82.69,5420.0,74.6607,74.8054,74.6155,74.7692,5420.0
2021-10-11 09:30:00,82.14,82.26,81.87,82.07,742.0,74.2719,74.3804,74.0278,74.2086,742.0
2021-10-11 09:40:00,82.16,82.27,82.16,82.27,400.0,74.29,74.3894,74.29,74.3894,400.0
2021-10-11 09:50:00,82.27,82.27,82.27,82.27,0.0,74.3894,74.3894,74.3894,74.3894,0.0
2021-10-11 10:00:00,82.57,82.73,82.57,82.73,400.0,74.6607,74.8054,74.6607,74.8054,400.0
2021-10-11 10:10:00,82.79,82.8,82.79,82.8,200.0,74.8596,74.8687,74.8596,74.8687,200.0
2021-10-11 10:20:00,82.83,82.88,82.83,82.88,200.0,74.8958,74.941,74.8958,74.941,200.0
2021-10-11 10:30:00,82.86,82.86,82.75,82.77,647.0,74.9229,74.9229,74.8235,74.8416,647.0
2021-10-11 10:40:00,82.77,82.77,82.77,82.77,0.0,74.8416,74.8416,74.8416,74.8416,0.0
2021-10-11 10:50:00,82.88,82.88,82.88,82.88,100.0,74.941,74.941,74.941,74.941,100.0
2021-10-11 11:00:00,82.88,82.88,82.88,82.88,0.0,74.941,74.941,74.941,74.941,0.0
2021-10-11 11:10:00,82.81,82.81,82.81,82.81,100.0,74.8777,74.8777,74.8777,74.8777,100.0
2021-10-11 11:20:00,82.81,82.81,82.81,82.81,0.0,74.8777,74.8777,74.8777,74.8777,0.0
2021-10-11 11:30:00,82.86,83.1,82.86,83.1,867.0,74.9229,75.1399,74.9229,75.1399,867.0
2021-10-11 11:40:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 11:50:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:00:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:10:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:20:00,82.98,82.98,82.98,82.98,100.0,75.0314,75.0314,75.0314,75.0314,100.0
2021-10-11 12:30:00,82.98,82.98,82.98,82.98,0.0,75.0314,75.0314,75.0314,75.0314,0.0
2021-10-11 12:40:00,83.01,83.01,83.01,83.01,100.0,75.0586,75.0586,75.0586,75.0586,100.0
2021-10-11 12:50:00,83.01,83.01,83.01,83.01,0.0,75.0586,75.0586,75.0586,75.0586,0.0
2021-10-11 13:00:00,82.89,82.89,82.73,82.85,1100.0,74.9501,74.9501,74.8054,74.9139,1100.0
2021-10-11 13:10:00,82.85,82.93,82.84,82.93,800.0,74.9139,74.9862,74.9048,74.9862,800.0
2021-10-11 13:20:00,82.87,82.87,82.75,82.75,600.0,74.932,74.932,74.8235,74.8235,600.0
2021-10-11 13:30:00,82.68,82.77,82.67,82.77,728.0,74.7602,74.8416,74.7511,74.8416,728.0
2021-10-11 13:40:00,82.78,82.78,82.6,82.6,500.0,74.8506,74.8506,74.6878,74.6878,500.0
2021-10-11 13:50:00,82.6,82.6,82.6,82.6,0.0,74.6878,74.6878,74.6878,74.6878,0.0
2021-10-11 14:00:00,82.69,82.71,82.69,82.71,200.0,74.7692,74.7873,74.7692,74.7873,200.0
2021-10-11 14:10:00,82.76,82.76,82.7,82.7,300.0,74.8325,74.8325,74.7783,74.7783,300.0
2021-10-11 14:20:00,82.63,82.69,82.58,82.58,300.0,74.715,74.7692,74.6698,74.6698,300.0
2021-10-11 14:30:00,82.66,82.66,82.66,82.66,300.0,74.7421,74.7421,74.7421,74.7421,300.0
2021-10-11 14:40:00,82.61,82.64,82.58,82.64,300.0,74.6969,74.724,74.6698,74.724,300.0
2021-10-11 14:50:00,82.59,82.7,82.59,82.7,600.0,74.6788,74.7783,74.6788,74.7783,600.0
2021-10-11 15:00:00,82.69,82.71,82.58,82.58,400.0,74.7692,74.7873,74.6698,74.6698,400.0
2021-10-11 15:10:00,82.58,82.67,82.58,82.67,427.0,74.6698,74.7511,74.6698,74.7511,427.0
2021-10-11 15:20:00,82.63,82.68,82.62,82.66,500.0,74.715,74.7602,74.7059,74.7421,500.0
2021-10-11 15:30:00,82.74,82.78,82.68,82.78,1192.0,74.8144,74.8506,74.7602,74.8506,1192.0
2021-10-11 15:40:00,82.77,82.85,82.72,82.81,1300.0,74.8416,74.9139,74.7963,74.8777,1300.0
2021-10-11 15:50:00,82.82,82.93,82.7,82.89,6006.0,74.8868,74.9862,74.7783,74.9501,6006.0
2021-10-12 09:30:00,82.9,82.9,82.55,82.74,1514.0,74.9591,74.9591,74.6426,74.8144,1514.0
2021-10-12 09:40:00,82.89,83.01,82.89,82.94,600.0,74.9501,75.0586,74.9501,74.9953,600.0
2021-10-12 09:50:00,82.94,82.94,82.94,82.94,0.0,74.9953,74.9953,74.9953,74.9953,0.0
2021-10-12 10:00:00,83.25,83.38,83.25,83.38,600.0,75.2756,75.3931,75.2756,75.3931,600.0
2021-10-12 10:10:00,83.41,83.56,83.41,83.51,500.0,75.4202,75.5559,75.4202,75.5107,500.0
2021-10-12 10:20:00,83.5,83.56,83.39,83.51,700.0,75.5016,75.5559,75.4022,75.5107,700.0
2021-10-12 10:30:00,83.54,83.91,83.54,83.9,400.0,75.5378,75.8724,75.5378,75.8633,400.0
2021-10-12 10:40:00,83.91,83.91,83.7,83.7,600.0,75.8724,75.8724,75.6825,75.6825,600.0
2021-10-12 10:50:00,83.74,83.9,83.74,83.79,900.0,75.7186,75.8633,75.7186,75.7638,900.0
2021-10-12 11:00:00,83.78,83.88,83.76,83.88,400.0,75.7548,75.8452,75.7367,75.8452,400.0
2021-10-12 11:10:00,83.64,83.64,83.6,83.6,500.0,75.6282,75.6282,75.592,75.592,500.0
2021-10-12 11:20:00,83.71,83.79,83.71,83.76,300.0,75.6915,75.7638,75.6915,75.7367,300.0
2021-10-12 11:30:00,83.78,83.81,83.77,83.77,300.0,75.7548,75.7819,75.7458,75.7458,300.0
2021-10-12 11:40:00,83.88,83.88,83.82,83.82,600.0,75.8452,75.8452,75.791,75.791,600.0
2021-10-12 11:50:00,83.82,83.89,83.79,83.89,700.0,75.791,75.8543,75.7638,75.8543,700.0
2021-10-12 12:00:00,83.91,83.93,83.89,83.9,1100.0,75.8724,75.8904,75.8543,75.8633,1100.0
2021-10-12 12:10:00,83.94,83.94,83.94,83.94,100.0,75.8995,75.8995,75.8995,75.8995,100.0
2021-10-12 12:20:00,83.91,83.96,83.88,83.93,700.0,75.8724,75.9176,75.8452,75.8904,700.0
2021-10-12 12:30:00,83.89,83.89,83.75,83.75,300.0,75.8543,75.8543,75.7277,75.7277,300.0
2021-10-12 12:40:00,83.82,83.84,83.82,83.84,200.0,75.791,75.8091,75.791,75.8091,200.0
2021-10-12 12:50:00,83.87,83.87,83.84,83.84,400.0,75.8362,75.8362,75.8091,75.8091,400.0
2021-10-12 13:00:00,83.83,83.89,83.83,83.89,600.0,75.8,75.8543,75.8,75.8543,600.0
2021-10-12 13:10:00,83.95,84.07,83.95,84.07,400.0,75.9085,76.017,75.9085,76.017,400.0
2021-10-12 13:20:00,84.1,84.13,84.1,84.13,200.0,76.0442,76.0713,76.0442,76.0713,200.0
2021-10-12 13:30:00,84.14,84.14,84.08,84.12,400.0,76.0803,76.0803,76.0261,76.0622,400.0
2021-10-12 13:40:00,84.08,84.08,84.08,84.08,100.0,76.0261,76.0261,76.0261,76.0261,100.0
2021-10-12 13:50:00,84.05,84.05,83.94,84.01,1300.0,75.9989,75.9989,75.8995,75.9628,1300.0
2021-10-12 14:00:00,84.04,84.05,84.04,84.05,200.0,75.9899,75.9989,75.9899,75.9989,200.0
2021-10-12 14:10:00,83.99,84.06,83.99,84.06,400.0,75.9447,76.008,75.9447,76.008,400.0
2021-10-12 14:20:00,83.99,84.0,83.95,84.0,300.0,75.9447,75.9537,75.9085,75.9537,300.0
2021-10-12 14:30:00,84.03,84.1,83.98,84.0,1589.0,75.9809,76.0442,75.9356,75.9537,1589.0
2021-10-12 14:40:00,84.0,84.04,83.76,83.76,2314.0,75.9537,75.9899,75.7367,75.7367,2314.0
2021-10-12 14:50:00,83.82,83.82,83.75,83.81,500.0,75.791,75.791,75.7277,75.7819,500.0
2021-10-12 15:00:00,83.73,83.73,83.58,83.58,600.0,75.7096,75.7096,75.574,75.574,600.0
2021-10-12 15:10:00,83.72,83.72,83.47,83.49,1200.0,75.7006,75.7006,75.4745,75.4926,1200.0
2021-10-12 15:20:00,83.46,83.46,83.42,83.42,708.0,75.4655,75.4655,75.4293,75.4293,708.0
2021-10-12 15:30:00,83.47,83.47,83.24,83.3,2200.0,75.4745,75.4745,75.2665,75.3208,2200.0
2021-10-12 15:40:00,83.26,83.26,83.09,83.11,2800.0,75.2846,75.2846,75.1309,75.149,2800.0
2021-10-12 15:50:00,83.09,83.34,83.01,83.3,4207.0,75.1309,75.357,75.0586,75.3208,4207.0
2021-10-13 09:30:00,82.44,82.9,82.44,82.86,2289.0,74.5432,74.9591,74.5432,74.9229,2289.0
2021-10-13 09:40:00,82.82,82.94,82.78,82.94,300.0,74.8868,74.9953,74.8506,74.9953,300.0
2021-10-13 09:50:00,82.95,82.95,82.87,82.87,800.0,75.0043,75.0043,74.932,74.932,800.0
2021-10-13 10:00:00,82.64,82.75,82.45,82.75,5322.0,74.724,74.8235,74.5522,74.8235,5322.0
2021-10-13 10:10:00,82.63,82.63,82.57,82.63,1000.0,74.715,74.715,74.6607,74.715,1000.0
2021-10-13 10:20:00,82.49,82.5,82.38,82.38,700.0,74.5884,74.5974,74.4889,74.4889,700.0
2021-10-13 10:30:00,82.36,82.64,82.36,82.6,1100.0,74.4708,74.724,74.4708,74.6878,1100.0
2021-10-13 10:40:00,82.76,82.76,82.72,82.72,300.0,74.8325,74.8325,74.7963,74.7963,300.0
2021-10-13 10:50:00,82.68,82.85,82.67,82.85,600.0,74.7602,74.9139,74.7511,74.9139,600.0
2021-10-13 11:00:00,82.85,82.85,82.85,82.85,0.0,74.9139,74.9139,74.9139,74.9139,0.0
2021-10-13 11:10:00,82.9,83.12,82.9,83.12,3226.0,74.9591,75.158,74.9591,75.158,3226.0
2021-10-13 11:20:00,83.08,83.08,83.0,83.0,600.0,75.1219,75.1219,75.0495,75.0495,600.0
2021-10-13 11:30:00,83.04,83.04,82.97,83.0,400.0,75.0857,75.0857,75.0224,75.0495,400.0
2021-10-13 11:40:00,83.17,83.4,83.17,83.4,800.0,75.2032,75.4112,75.2032,75.4112,800.0
2021-10-13 11:50:00,83.37,83.37,83.36,83.36,200.0,75.3841,75.3841,75.375,75.375,200.0
2021-10-13 12:00:00,83.38,83.38,83.32,83.32,300.0,75.3931,75.3931,75.3389,75.3389,300.0
2021-10-13 12:10:00,83.26,83.29,83.23,83.23,356.0,75.2846,75.3117,75.2575,75.2575,356.0
2021-10-13 12:20:00,83.19,83.19,83.19,83.19,200.0,75.2213,75.2213,75.2213,75.2213,200.0
2021-10-13 12:30:00,83.07,83.07,83.07,83.07,100.0,75.1128,75.1128,75.1128,75.1128,100.0
2021-10-13 12:40:00,83.14,83.14,83.12,83.12,200.0,75.1761,75.1761,75.158,75.158,200.0
2021-10-13 12:50:00,83.02,83.02,83.02,83.02,300.0,75.0676,75.0676,75.0676,75.0676,300.0
2021-10-13 13:00:00,83.24,83.25,83.21,83.21,400.0,75.2665,75.2756,75.2394,75.2394,400.0
2021-10-13 13:10:00,83.15,83.15,83.15,83.15,200.0,75.1852,75.1852,75.1852,75.1852,200.0
2021-10-13 13:20:00,83.25,83.25,83.24,83.24,200.0,75.2756,75.2756,75.2665,75.2665,200.0
2021-10-13 13:30:00,83.26,83.29,83.26,83.29,200.0,75.2846,75.3117,75.2846,75.3117,200.0
2021-10-13 13:40:00,83.22,83.22,83.2,83.2,600.0,75.2484,75.2484,75.2304,75.2304,600.0
2021-10-13 13:50:00,83.18,83.18,83.18,83.18,200.0,75.2123,75.2123,75.2123,75.2123,200.0
2021-10-13 14:00:00,83.22,83.25,83.19,83.19,1200.0,75.2484,75.2756,75.2213,75.2213,1200.0
2021-10-13 14:10:00,83.16,83.25,83.16,83.24,400.0,75.1942,75.2756,75.1942,75.2665,400.0
2021-10-13 14:20:00,83.26,83.27,83.15,83.15,300.0,75.2846,75.2937,75.1852,75.1852,300.0
2021-10-13 14:30:00,83.08,83.08,83.03,83.04,400.0,75.1219,75.1219,75.0766,75.0857,400.0
2021-10-13 14:40:00,83.02,83.05,82.97,83.04,500.0,75.0676,75.0947,75.0224,75.0857,500.0
2021-10-13 14:50:00,82.97,82.97,82.97,82.97,100.0,75.0224,75.0224,75.0224,75.0224,100.0
2021-10-13 15:00:00,82.94,82.99,82.89,82.99,702.0,74.9953,75.0405,74.9501,75.0405,702.0
2021-10-13 15:10:00,83.01,83.01,82.89,82.93,1200.0,75.0586,75.0586,74.9501,74.9862,1200.0
2021-10-13 15:20:00,82.89,82.89,82.85,82.85,516.0,74.9501,74.9501,74.9139,74.9139,516.0
2021-10-13 15:30:00,82.92,83.06,82.92,83.06,1932.0,74.9772,75.1038,74.9772,75.1038,1932.0
2021-10-13 15:40:00,82.95,83.27,82.95,83.12,1857.0,75.0043,75.2937,75.0043,75.158,1857.0
2021-10-13 15:50:00,83.1,83.29,83.1,83.29,5672.0,75.1399,75.3117,75.1399,75.3117,5672.0
2021-10-14 09:30:00,83.97,83.99,83.67,83.96,1500.0,75.9266,75.9447,75.6553,75.9176,1500.0
2021-10-14 09:40:00,83.87,84.06,83.85,83.95,500.0,75.8362,76.008,75.8181,75.9085,500.0
2021-10-14 09:50:00,83.97,84.1,83.97,84.1,500.0,75.9266,76.0442,75.9266,76.0442,500.0
2021-10-14 10:00:00,84.22,84.44,84.22,84.31,800.0,76.1527,76.3516,76.1527,76.234,800.0
2021-10-14 10:10:00,84.32,84.47,84.32,84.47,200.0,76.2431,76.3787,76.2431,76.3787,200.0
2021-10-14 10:20:00,84.45,84.45,84.37,84.37,300.0,76.3606,76.3606,76.2883,76.2883,300.0
2021-10-14 10:30:00,84.35,84.35,84.04,84.04,500.0,76.2702,76.2702,75.9899,75.9899,500.0
2021-10-14 10:40:00,83.87,84.05,83.87,84.05,300.0,75.8362,75.9989,75.8362,75.9989,300.0
2021-10-14 10:50:00,84.1,84.16,84.07,84.16,500.0,76.0442,76.0984,76.017,76.0984,500.0
2021-10-14 11:00:00,83.99,84.05,83.98,84.05,300.0,75.9447,75.9989,75.9356,75.9989,300.0
2021-10-14 11:10:00,83.97,84.0,83.94,83.94,500.0,75.9266,75.9537,75.8995,75.8995,500.0
2021-10-14 11:20:00,83.94,83.94,83.94,83.94,0.0,75.8995,75.8995,75.8995,75.8995,0.0
2021-10-14 11:30:00,84.15,84.17,84.12,84.13,574.0,76.0894,76.1074,76.0622,76.0713,574.0
2021-10-14 11:40:00,84.1,84.1,84.04,84.08,511.0,76.0442,76.0442,75.9899,76.0261,511.0
2021-10-14 11:50:00,83.99,83.99,83.94,83.97,300.0,75.9447,75.9447,75.8995,75.9266,300.0
2021-10-14 12:00:00,84.01,84.16,84.01,84.15,7000.0,75.9628,76.0984,75.9628,76.0894,7000.0
2021-10-14 12:10:00,84.2,84.2,84.15,84.15,407.0,76.1346,76.1346,76.0894,76.0894,407.0
2021-10-14 12:20:00,84.11,84.17,84.11,84.17,500.0,76.0532,76.1074,76.0532,76.1074,500.0
2021-10-14 12:30:00,84.18,84.23,84.17,84.2,1355.0,76.1165,76.1617,76.1074,76.1346,1355.0
2021-10-14 12:40:00,84.2,84.27,84.2,84.27,800.0,76.1346,76.1979,76.1346,76.1979,800.0
2021-10-14 12:50:00,84.3,84.3,84.3,84.3,200.0,76.225,76.225,76.225,76.225,200.0
2021-10-14 13:00:00,84.34,84.34,84.24,84.28,315.0,76.2612,76.2612,76.1707,76.2069,315.0
2021-10-14 13:10:00,84.32,84.41,84.32,84.41,700.0,76.2431,76.3245,76.2431,76.3245,700.0
2021-10-14 13:20:00,84.39,84.39,84.38,84.38,200.0,76.3064,76.3064,76.2973,76.2973,200.0
2021-10-14 13:30:00,84.44,84.46,84.44,84.46,400.0,76.3516,76.3697,76.3516,76.3697,400.0
2021-10-14 13:40:00,84.51,84.53,84.51,84.53,300.0,76.4149,76.433,76.4149,76.433,300.0
2021-10-14 13:50:00,84.52,84.52,84.49,84.52,300.0,76.4239,76.4239,76.3968,76.4239,300.0
2021-10-14 14:00:00,84.48,84.48,84.47,84.47,300.0,76.3878,76.3878,76.3787,76.3787,300.0
2021-10-14 14:10:00,84.42,84.51,84.42,84.46,500.0,76.3335,76.4149,76.3335,76.3697,500.0
2021-10-14 14:20:00,84.42,84.42,84.39,84.39,500.0,76.3335,76.3335,76.3064,76.3064,500.0
2021-10-14 14:30:00,84.37,84.4,84.37,84.4,300.0,76.2883,76.3154,76.2883,76.3154,300.0
2021-10-14 14:40:00,84.45,84.45,84.4,84.4,600.0,76.3606,76.3606,76.3154,76.3154,600.0
2021-10-14 14:50:00,84.4,84.49,84.4,84.49,600.0,76.3154,76.3968,76.3154,76.3968,600.0
2021-10-14 15:00:00,84.54,84.54,84.5,84.5,1284.0,76.442,76.442,76.4058,76.4058,1284.0
2021-10-14 15:10:00,84.48,84.48,84.37,84.37,500.0,76.3878,76.3878,76.2883,76.2883,500.0
2021-10-14 15:20:00,84.26,84.3,84.21,84.25,1399.0,76.1888,76.225,76.1436,76.1798,1399.0
2021-10-14 15:30:00,84.25,84.25,83.95,84.0,2000.0,76.1798,76.1798,75.9085,75.9537,2000.0
2021-10-14 15:40:00,83.96,84.02,83.89,83.95,4732.0,75.9176,75.9718,75.8543,75.9085,4732.0
2021-10-14 15:50:00,83.94,84.09,83.81,83.88,7046.0,75.8995,76.0351,75.7819,75.8452,7046.0
2021-10-15 09:30:00,84.52,84.75,84.49,84.49,600.0,76.4239,76.6319,76.3968,76.3968,600.0
2021-10-15 09:40:00,84.76,84.8,84.31,84.49,900.0,76.6409,76.6771,76.234,76.3968,900.0
2021-10-15 09:50:00,84.57,84.68,84.57,84.59,800.0,76.4691,76.5686,76.4691,76.4872,800.0
2021-10-15 10:00:00,84.6,84.61,84.5,84.51,1800.0,76.4963,76.5053,76.4058,76.4149,1800.0
2021-10-15 10:10:00,84.48,84.51,84.48,84.51,400.0,76.3878,76.4149,76.3878,76.4149,400.0
2021-10-15 10:20:00,84.46,84.46,84.34,84.34,700.0,76.3697,76.3697,76.2612,76.2612,700.0
2021-10-15 10:30:00,84.35,84.38,84.35,84.38,500.0,76.2702,76.2973,76.2702,76.2973,500.0
2021-10-15 10:40:00,84.27,84.29,84.15,84.15,400.0,76.1979,76.216,76.0894,76.0894,400.0
2021-10-15 10:50:00,84.14,84.21,84.14,84.21,200.0,76.0803,76.1436,76.0803,76.1436,200.0
2021-10-15 11:00:00,84.23,84.42,84.23,84.42,700.0,76.1617,76.3335,76.1617,76.3335,700.0
2021-10-15 11:10:00,84.45,84.45,84.27,84.3,495.0,76.3606,76.3606,76.1979,76.225,495.0
2021-10-15 11:20:00,84.33,84.36,84.31,84.32,900.0,76.2521,76.2792,76.234,76.2431,900.0
2021-10-15 11:30:00,84.28,84.38,84.25,84.31,1255.0,76.2069,76.2973,76.1798,76.234,1255.0
2021-10-15 11:40:00,84.28,84.37,84.28,84.37,1200.0,76.2069,76.2883,76.2069,76.2883,1200.0
2021-10-15 11:50:00,84.38,84.38,84.34,84.35,600.0,76.2973,76.2973,76.2612,76.2702,600.0
2021-10-15 12:00:00,84.35,84.44,84.34,84.44,698.0,76.2702,76.3516,76.2612,76.3516,698.0
2021-10-15 12:10:00,84.49,84.49,84.44,84.44,200.0,76.3968,76.3968,76.3516,76.3516,200.0
2021-10-15 12:20:00,84.44,84.44,84.28,84.28,1100.0,76.3516,76.3516,76.2069,76.2069,1100.0
2021-10-15 12:30:00,84.28,84.28,84.1,84.12,1200.0,76.2069,76.2069,76.0442,76.0622,1200.0
2021-10-15 12:40:00,84.28,84.4,84.28,84.4,800.0,76.2069,76.3154,76.2069,76.3154,800.0
2021-10-15 12:50:00,84.34,84.38,84.33,84.35,979.0,76.2612,76.2973,76.2521,76.2702,979.0
2021-10-15 13:00:00,84.31,84.32,84.29,84.3,800.0,76.234,76.2431,76.216,76.225,800.0
2021-10-15 13:10:00,84.21,84.26,84.21,84.23,600.0,76.1436,76.1888,76.1436,76.1617,600.0
2021-10-15 13:20:00,84.19,84.2,84.09,84.11,1000.0,76.1255,76.1346,76.0351,76.0532,1000.0
2021-10-15 13:30:00,84.11,84.14,84.1,84.13,1100.0,76.0532,76.0803,76.0442,76.0713,1100.0
2021-10-15 13:40:00,84.14,84.21,84.14,84.19,800.0,76.0803,76.1436,76.0803,76.1255,800.0
2021-10-15 13:50:00,84.18,84.23,84.14,84.14,1200.0,76.1165,76.1617,76.0803,76.0803,1200.0
2021-10-15 14:00:00,84.12,84.19,84.07,84.14,1600.0,76.0622,76.1255,76.017,76.0803,1600.0
2021-10-15 14:10:00,84.16,84.17,84.11,84.17,1400.0,76.0984,76.1074,76.0532,76.1074,1400.0
2021-10-15 14:20:00,84.18,84.21,84.17,84.19,1590.0,76.1165,76.1436,76.1074,76.1255,1590.0
2021-10-15 14:30:00,84.18,84.22,84.12,84.22,1000.0,76.1165,76.1527,76.0622,76.1527,1000.0
2021-10-15 14:40:00,84.25,84.25,84.08,84.09,2303.0,76.1798,76.1798,76.0261,76.0351,2303.0
2021-10-15 14:50:00,84.06,84.11,84.06,84.09,1200.0,76.008,76.0532,76.008,76.0351,1200.0
2021-10-15 15:00:00,84.07,84.08,83.73,83.88,4696.0,76.017,76.0261,75.7096,75.8452,4696.0
2021-10-15 15:10:00,83.85,84.11,83.84,84.02,2600.0,75.8181,76.0532,75.8091,75.9718,2600.0
2021-10-15 15:20:00,83.93,84.05,83.88,84.03,3100.0,75.8904,75.9989,75.8452,75.9809,3100.0
2021-10-15 15:30:00,84.06,84.09,83.9,83.99,3700.0,76.008,76.0351,75.8633,75.9447,3700.0
2021-10-15 15:40:00,84.01,84.15,84.0,84.11,6469.0,75.9628,76.0894,75.9537,76.0532,6469.0
2021-10-15 15:50:00,84.11,84.21,84.06,84.13,10969.0,76.0532,76.1436,76.008,76.0713,10969.0
2021-10-18 09:30:00,83.67,84.01,83.64,84.01,436.0,75.6553,75.9628,75.6282,75.9628,436.0
2021-10-18 09:40:00,83.82,83.82,83.68,83.68,830.0,75.791,75.791,75.6644,75.6644,830.0
2021-10-18 09:50:00,83.79,83.79,83.62,83.75,500.0,75.7638,75.7638,75.6101,75.7277,500.0
2021-10-18 10:00:00,83.75,83.75,83.67,83.67,1600.0,75.7277,75.7277,75.6553,75.6553,1600.0
2021-10-18 10:10:00,83.53,83.56,83.33,83.37,800.0,75.5288,75.5559,75.3479,75.3841,800.0
2021-10-18 10:20:00,83.34,83.45,83.34,83.45,200.0,75.357,75.4564,75.357,75.4564,200.0
2021-10-18 10:30:00,83.33,83.37,83.33,83.37,200.0,75.3479,75.3841,75.3479,75.3841,200.0
2021-10-18 10:40:00,83.56,83.56,83.34,83.34,1200.0,75.5559,75.5559,75.357,75.357,1200.0
2021-10-18 10:50:00,83.52,83.56,83.5,83.5,900.0,75.5197,75.5559,75.5016,75.5016,900.0
2021-10-18 11:00:00,83.52,83.52,83.51,83.51,500.0,75.5197,75.5197,75.5107,75.5107,500.0
2021-10-18 11:10:00,83.57,83.57,83.47,83.54,1241.0,75.5649,75.5649,75.4745,75.5378,1241.0
2021-10-18 11:20:00,83.53,83.53,83.3,83.3,300.0,75.5288,75.5288,75.3208,75.3208,300.0
2021-10-18 11:30:00,83.29,83.29,83.12,83.23,3334.0,75.3117,75.3117,75.158,75.2575,3334.0
2021-10-18 11:40:00,83.2,83.25,83.14,83.25,1129.0,75.2304,75.2756,75.1761,75.2756,1129.0
2021-10-18 11:50:00,83.27,83.41,83.27,83.41,2778.0,75.2937,75.4202,75.2937,75.4202,2778.0
2021-10-18 12:00:00,83.44,83.5,83.44,83.49,600.0,75.4474,75.5016,75.4474,75.4926,600.0
2021-10-18 12:10:00,83.5,83.54,83.5,83.54,947.0,75.5016,75.5378,75.5016,75.5378,947.0
2021-10-18 12:20:00,83.79,83.81,83.7,83.7,2800.0,75.7638,75.7819,75.6825,75.6825,2800.0
2021-10-18 12:30:00,83.56,83.56,83.52,83.53,500.0,75.5559,75.5559,75.5197,75.5288,500.0
2021-10-18 12:40:00,83.56,83.63,83.41,83.41,2500.0,75.5559,75.6192,75.4202,75.4202,2500.0
2021-10-18 12:50:00,83.33,83.33,83.18,83.21,3334.0,75.3479,75.3479,75.2123,75.2394,3334.0
2021-10-18 13:00:00,83.19,83.42,83.19,83.42,3655.0,75.2213,75.4293,75.2213,75.4293,3655.0
2021-10-18 13:10:00,83.46,83.55,83.42,83.43,6985.0,75.4655,75.5468,75.4293,75.4383,6985.0
2021-10-18 13:20:00,83.43,83.43,83.0,83.02,7456.0,75.4383,75.4383,75.0495,75.0676,7456.0
2021-10-18 13:30:00,83.01,83.02,83.0,83.02,1800.0,75.0586,75.0676,75.0495,75.0676,1800.0
2021-10-18 13:40:00,82.99,83.06,82.95,83.06,800.0,75.0405,75.1038,75.0043,75.1038,800.0
2021-10-18 13:50:00,83.13,83.13,83.09,83.09,453.0,75.1671,75.1671,75.1309,75.1309,453.0
2021-10-18 14:00:00,83.12,83.23,83.12,83.22,500.0,75.158,75.2575,75.158,75.2484,500.0
2021-10-18 14:10:00,83.34,83.51,83.34,83.51,400.0,75.357,75.5107,75.357,75.5107,400.0
2021-10-18 14:20:00,83.6,83.61,83.57,83.59,2300.0,75.592,75.6011,75.5649,75.583,2300.0
2021-10-18 14:30:00,83.6,83.6,83.54,83.55,7498.0,75.592,75.592,75.5378,75.5468,7498.0
2021-10-18 14:40:00,83.55,83.64,83.55,83.64,2729.0,75.5468,75.6282,75.5468,75.6282,2729.0
2021-10-18 14:50:00,83.71,83.73,83.69,83.73,4555.0,75.6915,75.7096,75.6734,75.7096,4555.0
2021-10-18 15:00:00,83.81,83.88,83.8,83.88,3413.0,75.7819,75.8452,75.7729,75.8452,3413.0
2021-10-18 15:10:00,83.95,84.09,83.94,83.94,631.0,75.9085,76.0351,75.8995,75.8995,631.0
2021-10-18 15:20:00,83.9,83.92,83.77,83.84,1100.0,75.8633,75.8814,75.7458,75.8091,1100.0
2021-10-18 15:30:00,83.77,83.78,83.31,83.33,2832.0,75.7458,75.7548,75.3298,75.3479,2832.0
2021-10-18 15:40:00,83.41,83.49,83.27,83.27,4893.0,75.4202,75.4926,75.2937,75.2937,4893.0
2021-10-18 15:50:00,83.38,83.51,83.2,83.35,12065.0,75.3931,75.5107,75.2304,75.366,12065.0
2021-10-19 09:40:00,83.75,83.8,83.62,83.62,600.0,75.7277,75.7729,75.6101,75.6101,600.0
2021-10-19 09:50:00,83.71,83.71,83.39,83.39,600.0,75.6915,75.6915,75.4022,75.4022,600.0
2021-10-19 10:00:00,83.37,84.08,83.37,84.06,1666.0,75.3841,76.0261,75.3841,76.008,1666.0
2021-10-19 10:10:00,84.09,84.19,84.03,84.12,2788.0,76.0351,76.1255,75.9809,76.0622,2788.0
2021-10-19 10:20:00,84.12,84.24,84.01,84.03,1200.0,76.0622,76.1707,75.9628,75.9809,1200.0
2021-10-19 10:30:00,83.92,83.92,83.66,83.72,1238.0,75.8814,75.8814,75.6463,75.7006,1238.0
2021-10-19 10:40:00,83.78,84.01,83.78,83.97,1800.0,75.7548,75.9628,75.7548,75.9266,1800.0
2021-10-19 10:50:00,83.88,83.9,83.84,83.87,1400.0,75.8452,75.8633,75.8091,75.8362,1400.0
2021-10-19 11:00:00,83.84,84.09,83.78,84.08,900.0,75.8091,76.0351,75.7548,76.0261,900.0
2021-10-19 11:10:00,84.0,84.21,84.0,84.18,1200.0,75.9537,76.1436,75.9537,76.1165,1200.0
2021-10-19 11:20:00,84.07,84.17,84.05,84.1,1140.0,76.017,76.1074,75.9989,76.0442,1140.0
2021-10-19 11:30:00,84.07,84.08,84.02,84.03,674.0,76.017,76.0261,75.9718,75.9809,674.0
2021-10-19 11:40:00,84.21,84.26,84.13,84.13,300.0,76.1436,76.1888,76.0713,76.0713,300.0
2021-10-19 11:50:00,84.16,84.23,84.1,84.16,1156.0,76.0984,76.1617,76.0442,76.0984,1156.0
2021-10-19 12:00:00,84.09,84.17,84.09,84.16,748.0,76.0351,76.1074,76.0351,76.0984,748.0
2021-10-19 12:10:00,84.13,84.19,84.13,84.17,400.0,76.0713,76.1255,76.0713,76.1074,400.0
2021-10-19 12:20:00,84.14,84.16,84.14,84.16,300.0,76.0803,76.0984,76.0803,76.0984,300.0
2021-10-19 12:30:00,84.18,84.18,84.12,84.12,500.0,76.1165,76.1165,76.0622,76.0622,500.0
2021-10-19 12:40:00,84.09,84.09,84.04,84.07,500.0,76.0351,76.0351,75.9899,76.017,500.0
2021-10-19 12:50:00,84.06,84.23,84.05,84.16,1346.0,76.008,76.1617,75.9989,76.0984,1346.0
2021-10-19 13:00:00,84.13,84.13,84.1,84.1,300.0,76.0713,76.0713,76.0442,76.0442,300.0
2021-10-19 13:10:00,84.17,84.25,84.15,84.19,1000.0,76.1074,76.1798,76.0894,76.1255,1000.0
2021-10-19 13:20:00,84.17,84.23,84.16,84.17,1719.0,76.1074,76.1617,76.0984,76.1074,1719.0
2021-10-19 13:30:00,84.17,84.17,84.05,84.08,600.0,76.1074,76.1074,75.9989,76.0261,600.0
2021-10-19 13:40:00,84.1,84.1,83.9,83.91,500.0,76.0442,76.0442,75.8633,75.8724,500.0
2021-10-19 13:50:00,83.9,83.94,83.9,83.92,300.0,75.8633,75.8995,75.8633,75.8814,300.0
2021-10-19 14:00:00,83.92,83.92,83.88,83.9,900.0,75.8814,75.8814,75.8452,75.8633,900.0
2021-10-19 14:10:00,83.95,83.99,83.95,83.95,1300.0,75.9085,75.9447,75.9085,75.9085,1300.0
2021-10-19 14:20:00,84.11,84.15,84.06,84.15,800.0,76.0532,76.0894,76.008,76.0894,800.0
2021-10-19 14:30:00,84.13,84.15,84.1,84.1,1200.0,76.0713,76.0894,76.0442,76.0442,1200.0
2021-10-19 14:40:00,84.13,84.13,83.95,84.04,659.0,76.0713,76.0713,75.9085,75.9899,659.0
2021-10-19 14:50:00,84.14,84.14,84.12,84.14,600.0,76.0803,76.0803,76.0622,76.0803,600.0
2021-10-19 15:00:00,84.09,84.13,84.07,84.1,600.0,76.0351,76.0713,76.017,76.0442,600.0
2021-10-19 15:10:00,84.07,84.23,84.07,84.23,600.0,76.017,76.1617,76.017,76.1617,600.0
2021-10-19 15:20:00,84.22,84.22,84.06,84.06,1000.0,76.1527,76.1527,76.008,76.008,1000.0
2021-10-19 15:30:00,84.07,84.08,83.99,83.99,1400.0,76.017,76.0261,75.9447,75.9447,1400.0
2021-10-19 15:40:00,83.99,84.07,83.92,84.04,2700.0,75.9447,76.017,75.8814,75.9899,2700.0
2021-10-19 15:50:00,84.05,84.08,83.97,84.08,9994.0,75.9989,76.0261,75.9266,76.0261,9994.0
2021-10-20 09:30:00,84.11,84.43,84.09,84.43,600.0,76.0532,76.3425,76.0351,76.3425,600.0
2021-10-20 09:40:00,84.53,84.53,84.53,84.53,100.0,76.433,76.433,76.433,76.433,100.0
2021-10-20 09:50:00,84.67,84.67,84.55,84.55,400.0,76.5596,76.5596,76.451,76.451,400.0
2021-10-20 10:00:00,84.55,84.55,84.27,84.48,8064.0,76.451,76.451,76.1979,76.3878,8064.0
2021-10-20 10:10:00,84.39,84.42,84.31,84.42,700.0,76.3064,76.3335,76.234,76.3335,700.0
2021-10-20 10:20:00,84.4,84.61,84.4,84.61,4141.0,76.3154,76.5053,76.3154,76.5053,4141.0
2021-10-20 10:30:00,84.8,84.97,84.76,84.96,806.0,76.6771,76.8308,76.6409,76.8218,806.0
2021-10-20 10:40:00,84.95,84.95,84.89,84.95,647.0,76.8127,76.8127,76.7585,76.8127,647.0
2021-10-20 10:50:00,84.99,84.99,84.99,84.99,100.0,76.8489,76.8489,76.8489,76.8489,100.0
2021-10-20 11:00:00,84.98,85.01,84.93,84.96,800.0,76.8399,76.867,76.7946,76.8218,800.0
2021-10-20 11:10:00,84.94,84.94,84.93,84.93,200.0,76.8037,76.8037,76.7946,76.7946,200.0
2021-10-20 11:20:00,84.98,84.98,84.79,84.79,1700.0,76.8399,76.8399,76.6681,76.6681,1700.0
2021-10-20 11:30:00,84.74,84.79,84.54,84.54,500.0,76.6228,76.6681,76.442,76.442,500.0
2021-10-20 11:40:00,84.51,84.61,84.51,84.61,1100.0,76.4149,76.5053,76.4149,76.5053,1100.0
2021-10-20 11:50:00,84.42,84.47,84.42,84.46,430.0,76.3335,76.3787,76.3335,76.3697,430.0
2021-10-20 12:00:00,84.66,84.68,84.63,84.63,300.0,76.5505,76.5686,76.5234,76.5234,300.0
2021-10-20 12:10:00,84.66,84.75,84.65,84.73,600.0,76.5505,76.6319,76.5415,76.6138,600.0
2021-10-20 12:20:00,84.8,84.82,84.77,84.82,1600.0,76.6771,76.6952,76.65,76.6952,1600.0
2021-10-20 12:30:00,84.82,84.85,84.72,84.79,1113.0,76.6952,76.7223,76.6048,76.6681,1113.0
2021-10-20 12:40:00,84.99,85.13,84.88,84.9,3071.0,76.8489,76.9755,76.7494,76.7675,3071.0
2021-10-20 12:50:00,84.87,84.87,84.87,84.87,100.0,76.7404,76.7404,76.7404,76.7404,100.0
2021-10-20 13:00:00,84.88,84.88,84.79,84.88,600.0,76.7494,76.7494,76.6681,76.7494,600.0
2021-10-20 13:10:00,84.92,84.93,84.92,84.93,200.0,76.7856,76.7946,76.7856,76.7946,200.0
2021-10-20 13:20:00,84.93,84.93,84.93,84.93,0.0,76.7946,76.7946,76.7946,76.7946,0.0
2021-10-20 13:30:00,84.93,84.93,84.93,84.93,100.0,76.7946,76.7946,76.7946,76.7946,100.0
2021-10-20 13:40:00,84.94,84.94,84.94,84.94,100.0,76.8037,76.8037,76.8037,76.8037,100.0
2021-10-20 13:50:00,84.86,84.86,84.73,84.73,400.0,76.7314,76.7314,76.6138,76.6138,400.0
2021-10-20 14:00:00,84.7,84.7,84.61,84.64,2314.0,76.5867,76.5867,76.5053,76.5324,2314.0
2021-10-20 14:10:00,84.64,84.72,84.58,84.72,1224.0,76.5324,76.6048,76.4782,76.6048,1224.0
2021-10-20 14:20:00,84.59,84.62,84.55,84.55,800.0,76.4872,76.5143,76.451,76.451,800.0
2021-10-20 14:30:00,84.5,84.64,84.5,84.62,2238.0,76.4058,76.5324,76.4058,76.5143,2238.0
2021-10-20 14:40:00,84.58,84.58,84.52,84.52,1200.0,76.4782,76.4782,76.4239,76.4239,1200.0
2021-10-20 14:50:00,84.57,84.68,84.57,84.62,1300.0,76.4691,76.5686,76.4691,76.5143,1300.0
2021-10-20 15:00:00,84.64,84.69,84.63,84.66,2701.0,76.5324,76.5776,76.5234,76.5505,2701.0
2021-10-20 15:10:00,84.62,84.63,84.37,84.46,1906.0,76.5143,76.5234,76.2883,76.3697,1906.0
2021-10-20 15:20:00,84.44,84.49,84.36,84.36,2738.0,76.3516,76.3968,76.2792,76.2792,2738.0
2021-10-20 15:30:00,84.28,84.28,84.14,84.19,5601.0,76.2069,76.2069,76.0803,76.1255,5601.0
2021-10-20 15:40:00,84.14,84.44,84.14,84.33,11235.0,76.0803,76.3516,76.0803,76.2521,11235.0
2021-10-20 15:50:00,84.39,84.59,84.39,84.59,4777.0,76.3064,76.4872,76.3064,76.4872,4777.0
2021-10-21 09:30:00,84.84,84.84,84.46,84.46,300.0,76.7133,76.7133,76.3697,76.3697,300.0
2021-10-21 09:40:00,84.32,84.59,84.32,84.51,1000.0,76.2431,76.4872,76.2431,76.4149,1000.0
2021-10-21 09:50:00,84.47,84.47,84.26,84.26,300.0,76.3787,76.3787,76.1888,76.1888,300.0
2021-10-21 10:00:00,84.19,84.49,84.19,84.38,871.0,76.1255,76.3968,76.1255,76.2973,871.0
2021-10-21 10:10:00,84.25,84.45,84.19,84.45,796.0,76.1798,76.3606,76.1255,76.3606,796.0
2021-10-21 10:20:00,84.43,84.44,84.35,84.42,1000.0,76.3425,76.3516,76.2702,76.3335,1000.0
2021-10-21 10:30:00,84.46,84.5,84.39,84.39,1641.0,76.3697,76.4058,76.3064,76.3064,1641.0
2021-10-21 10:40:00,84.38,84.43,84.35,84.43,600.0,76.2973,76.3425,76.2702,76.3425,600.0
2021-10-21 10:50:00,84.38,84.47,84.18,84.38,1800.0,76.2973,76.3787,76.1165,76.2973,1800.0
2021-10-21 11:00:00,84.37,84.37,84.15,84.15,1347.0,76.2883,76.2883,76.0894,76.0894,1347.0
2021-10-21 11:10:00,84.17,84.19,84.01,84.01,2100.0,76.1074,76.1255,75.9628,75.9628,2100.0
2021-10-21 11:20:00,84.06,84.06,83.99,84.03,1166.0,76.008,76.008,75.9447,75.9809,1166.0
2021-10-21 11:30:00,84.06,84.09,83.92,83.94,1668.0,76.008,76.0351,75.8814,75.8995,1668.0
2021-10-21 11:40:00,84.04,84.08,84.01,84.06,1400.0,75.9899,76.0261,75.9628,76.008,1400.0
2021-10-21 11:50:00,84.06,84.07,83.89,83.89,1397.0,76.008,76.017,75.8543,75.8543,1397.0
2021-10-21 12:00:00,83.91,83.91,83.78,83.79,1393.0,75.8724,75.8724,75.7548,75.7638,1393.0
2021-10-21 12:10:00,83.79,83.85,83.72,83.79,1500.0,75.7638,75.8181,75.7006,75.7638,1500.0
2021-10-21 12:20:00,83.75,83.77,83.65,83.68,1700.0,75.7277,75.7458,75.6373,75.6644,1700.0
2021-10-21 12:30:00,83.7,83.7,83.59,83.59,2807.0,75.6825,75.6825,75.583,75.583,2807.0
2021-10-21 12:40:00,83.58,83.61,83.57,83.59,800.0,75.574,75.6011,75.5649,75.583,800.0
2021-10-21 12:50:00,83.48,83.59,83.47,83.53,1269.0,75.4835,75.583,75.4745,75.5288,1269.0
2021-10-21 13:00:00,83.54,83.63,83.54,83.63,1370.0,75.5378,75.6192,75.5378,75.6192,1370.0
2021-10-21 13:10:00,83.63,83.68,83.63,83.63,1928.0,75.6192,75.6644,75.6192,75.6192,1928.0
2021-10-21 13:20:00,83.62,83.79,83.6,83.79,1300.0,75.6101,75.7638,75.592,75.7638,1300.0
2021-10-21 13:30:00,83.78,83.78,83.64,83.64,800.0,75.7548,75.7548,75.6282,75.6282,800.0
2021-10-21 13:40:00,83.63,83.63,83.38,83.38,1200.0,75.6192,75.6192,75.3931,75.3931,1200.0
2021-10-21 13:50:00,83.32,83.45,83.32,83.39,1900.0,75.3389,75.4564,75.3389,75.4022,1900.0
2021-10-21 14:00:00,83.41,83.53,83.4,83.51,2100.0,75.4202,75.5288,75.4112,75.5107,2100.0
2021-10-21 14:10:00,83.47,83.53,83.46,83.52,2057.0,75.4745,75.5288,75.4655,75.5197,2057.0
2021-10-21 14:20:00,83.53,83.53,83.43,83.45,2300.0,75.5288,75.5288,75.4383,75.4564,2300.0
2021-10-21 14:30:00,83.48,83.48,83.37,83.37,1300.0,75.4835,75.4835,75.3841,75.3841,1300.0
2021-10-21 14:40:00,83.34,83.34,83.27,83.34,1314.0,75.357,75.357,75.2937,75.357,1314.0
2021-10-21 14:50:00,83.41,83.41,83.32,83.33,1400.0,75.4202,75.4202,75.3389,75.3479,1400.0
2021-10-21 15:00:00,83.35,83.38,83.33,83.34,1515.0,75.366,75.3931,75.3479,75.357,1515.0
2021-10-21 15:10:00,83.2,83.28,83.2,83.24,1600.0,75.2304,75.3027,75.2304,75.2665,1600.0
2021-10-21 15:20:00,83.24,83.34,83.2,83.29,1599.0,75.2665,75.357,75.2304,75.3117,1599.0
2021-10-21 15:30:00,83.24,83.24,83.0,83.1,2400.0,75.2665,75.2665,75.0495,75.1399,2400.0
2021-10-21 15:40:00,83.17,83.18,82.99,82.99,3257.0,75.2032,75.2123,75.0405,75.0405,3257.0
2021-10-21 15:50:00,82.98,83.29,82.98,83.16,9152.0,75.0314,75.3117,75.0314,75.1942,9152.0
2021-10-22 09:30:00,83.44,83.44,83.44,83.44,100.0,75.4474,75.4474,75.4474,75.4474,100.0
2021-10-22 09:40:00,83.56,83.62,83.56,83.62,300.0,75.5559,75.6101,75.5559,75.6101,300.0
2021-10-22 09:50:00,83.8,83.8,83.75,83.75,300.0,75.7729,75.7729,75.7277,75.7277,300.0
2021-10-22 10:00:00,83.66,83.87,83.66,83.87,400.0,75.6463,75.8362,75.6463,75.8362,400.0
2021-10-22 10:10:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:20:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:30:00,83.59,83.59,83.41,83.41,500.0,75.583,75.583,75.4202,75.4202,500.0
2021-10-22 10:40:00,83.35,83.35,83.27,83.35,500.0,75.366,75.366,75.2937,75.366,500.0
2021-10-22 10:50:00,83.21,83.21,83.18,83.18,200.0,75.2394,75.2394,75.2123,75.2123,200.0
2021-10-22 11:00:00,83.13,83.19,83.07,83.07,1100.0,75.1671,75.2213,75.1128,75.1128,1100.0
2021-10-22 11:10:00,83.16,83.16,82.94,82.98,600.0,75.1942,75.1942,74.9953,75.0314,600.0
2021-10-22 11:20:00,83.0,83.04,82.95,83.02,1700.0,75.0495,75.0857,75.0043,75.0676,1700.0
2021-10-22 11:30:00,82.93,82.93,82.81,82.81,800.0,74.9862,74.9862,74.8777,74.8777,800.0
2021-10-22 11:40:00,82.8,82.8,82.53,82.57,602.0,74.8687,74.8687,74.6245,74.6607,602.0
2021-10-22 11:50:00,82.5,82.58,82.4,82.58,2119.0,74.5974,74.6698,74.507,74.6698,2119.0
2021-10-22 12:00:00,82.5,82.68,82.47,82.62,800.0,74.5974,74.7602,74.5703,74.7059,800.0
2021-10-22 12:10:00,82.5,82.57,82.47,82.47,900.0,74.5974,74.6607,74.5703,74.5703,900.0
2021-10-22 12:20:00,82.53,82.6,82.53,82.56,1200.0,74.6245,74.6878,74.6245,74.6517,1200.0
2021-10-22 12:30:00,82.66,82.7,82.66,82.67,1100.0,74.7421,74.7783,74.7421,74.7511,1100.0
2021-10-22 12:40:00,82.67,82.67,82.52,82.52,1197.0,74.7511,74.7511,74.6155,74.6155,1197.0
2021-10-22 12:50:00,82.47,82.5,82.39,82.42,1300.0,74.5703,74.5974,74.498,74.5251,1300.0
2021-10-22 13:00:00,82.43,82.43,82.29,82.3,2629.0,74.5341,74.5341,74.4075,74.4166,2629.0
2021-10-22 13:10:00,82.29,82.29,82.11,82.26,1030.0,74.4075,74.4075,74.2448,74.3804,1030.0
2021-10-22 13:20:00,82.21,82.27,82.03,82.14,3517.0,74.3352,74.3894,74.1724,74.2719,3517.0
2021-10-22 13:30:00,82.06,82.13,82.04,82.05,1100.0,74.1996,74.2629,74.1815,74.1905,1100.0
2021-10-22 13:40:00,82.03,82.14,82.01,82.12,2649.0,74.1724,74.2719,74.1544,74.2538,2649.0
2021-10-22 13:50:00,82.08,82.09,82.04,82.05,800.0,74.2176,74.2267,74.1815,74.1905,800.0
2021-10-22 14:00:00,82.0,82.01,81.83,82.01,4600.0,74.1453,74.1544,73.9916,74.1544,4600.0
2021-10-22 14:10:00,81.87,81.93,81.49,81.51,3925.0,74.0278,74.082,73.6842,73.7022,3925.0
2021-10-22 14:20:00,81.51,81.53,81.44,81.5,1000.0,73.7022,73.7203,73.639,73.6932,1000.0
2021-10-22 14:30:00,81.5,81.58,81.5,81.55,5587.0,73.6932,73.7655,73.6932,73.7384,5587.0
2021-10-22 14:40:00,81.59,81.59,81.2,81.2,2300.0,73.7746,73.7746,73.4219,73.4219,2300.0
2021-10-22 14:50:00,81.28,81.3,81.2,81.2,700.0,73.4943,73.5124,73.4219,73.4219,700.0
2021-10-22 15:00:00,81.26,81.46,81.23,81.33,1900.0,73.4762,73.657,73.4491,73.5395,1900.0
2021-10-22 15:10:00,81.24,81.35,81.16,81.22,8268.0,73.4581,73.5576,73.3858,73.44,8268.0
2021-10-22 15:20:00,81.21,81.45,81.21,81.42,2164.0,73.431,73.648,73.431,73.6209,2164.0
2021-10-22 15:30:00,81.5,81.51,81.17,81.17,4528.0,73.6932,73.7022,73.3948,73.3948,4528.0
2021-10-22 15:40:00,81.16,81.16,80.85,80.85,21894.0,73.3858,73.3858,73.1055,73.1055,21894.0
2021-10-22 15:50:00,80.88,81.04,80.88,81.02,11301.0,73.1326,73.2773,73.1326,73.2592,11301.0
2021-10-25 09:30:00,81.24,81.24,80.45,80.45,4517.0,73.4581,73.4581,72.7438,72.7438,4517.0
2021-10-25 09:40:00,80.49,80.52,80.21,80.38,1200.0,72.7799,72.8071,72.5268,72.6805,1200.0
2021-10-25 09:50:00,80.43,80.57,80.43,80.57,2782.0,72.7257,72.8523,72.7257,72.8523,2782.0
2021-10-25 10:00:00,80.5,80.55,80.39,80.49,22976.0,72.789,72.8342,72.6895,72.7799,22976.0
2021-10-25 10:10:00,80.51,80.62,80.38,80.53,4282.0,72.798,72.8975,72.6805,72.8161,4282.0
2021-10-25 10:20:00,80.54,80.55,80.28,80.4,1823.0,72.8252,72.8342,72.5901,72.6986,1823.0
2021-10-25 10:30:00,80.36,80.53,80.19,80.24,3980.0,72.6624,72.8161,72.5087,72.5539,3980.0
2021-10-25 10:40:00,80.24,80.37,80.24,80.33,2253.0,72.5539,72.6714,72.5539,72.6353,2253.0
2021-10-25 10:50:00,80.33,80.39,80.19,80.19,1593.0,72.6353,72.6895,72.5087,72.5087,1593.0
2021-10-25 11:00:00,80.17,80.23,80.08,80.1,2524.0,72.4906,72.5449,72.4092,72.4273,2524.0
2021-10-25 11:10:00,80.17,80.19,80.05,80.08,6450.0,72.4906,72.5087,72.3821,72.4092,6450.0
2021-10-25 11:20:00,80.04,80.05,79.82,79.86,2300.0,72.3731,72.3821,72.1741,72.2103,2300.0
2021-10-25 11:30:00,79.78,80.09,79.78,80.09,2400.0,72.138,72.4183,72.138,72.4183,2400.0
2021-10-25 11:40:00,80.07,80.15,79.93,80.08,10807.0,72.4002,72.4725,72.2736,72.4092,10807.0
2021-10-25 11:50:00,80.13,80.25,80.0,80.25,3300.0,72.4544,72.5629,72.3369,72.5629,3300.0
2021-10-25 12:00:00,80.27,80.9,80.27,80.9,3100.0,72.581,73.1507,72.581,73.1507,3100.0
2021-10-25 12:10:00,80.88,81.38,80.88,81.21,5018.0,73.1326,73.5847,73.1326,73.431,5018.0
2021-10-25 12:20:00,81.28,81.74,81.27,81.74,12739.0,73.4943,73.9102,73.4852,73.9102,12739.0
2021-10-25 12:30:00,81.71,81.8,81.6,81.6,3200.0,73.8831,73.9645,73.7836,73.7836,3200.0
2021-10-25 12:40:00,81.6,81.97,81.6,81.89,8000.0,73.7836,74.1182,73.7836,74.0458,8000.0
2021-10-25 12:50:00,81.93,82.03,81.88,81.88,1300.0,74.082,74.1724,74.0368,74.0368,1300.0
2021-10-25 13:00:00,81.8,81.82,81.71,81.76,1900.0,73.9645,73.9826,73.8831,73.9283,1900.0
2021-10-25 13:10:00,81.73,81.73,81.53,81.53,1100.0,73.9012,73.9012,73.7203,73.7203,1100.0
2021-10-25 13:20:00,81.55,81.55,81.38,81.41,2830.0,73.7384,73.7384,73.5847,73.6118,2830.0
2021-10-25 13:30:00,81.39,81.39,81.26,81.26,800.0,73.5937,73.5937,73.4762,73.4762,800.0
2021-10-25 13:40:00,81.23,81.23,81.09,81.09,400.0,73.4491,73.4491,73.3225,73.3225,400.0
2021-10-25 13:50:00,81.06,81.16,81.06,81.15,3568.0,73.2954,73.3858,73.2954,73.3767,3568.0
2021-10-25 14:00:00,81.08,81.17,81.08,81.14,1000.0,73.3134,73.3948,73.3134,73.3677,1000.0
2021-10-25 14:10:00,81.1,81.14,81.05,81.09,4600.0,73.3315,73.3677,73.2863,73.3225,4600.0
2021-10-25 14:20:00,81.11,81.11,80.95,81.02,11169.0,73.3406,73.3406,73.1959,73.2592,11169.0
2021-10-25 14:30:00,81.01,81.01,80.77,80.77,2500.0,73.2501,73.2501,73.0331,73.0331,2500.0
2021-10-25 14:40:00,80.77,80.92,80.77,80.81,2600.0,73.0331,73.1688,73.0331,73.0693,2600.0
2021-10-25 14:50:00,80.82,80.82,80.57,80.57,1253.0,73.0783,73.0783,72.8523,72.8523,1253.0
2021-10-25 15:00:00,80.57,80.69,80.53,80.66,5256.0,72.8523,72.9608,72.8161,72.9337,5256.0
2021-10-25 15:10:00,80.68,80.76,80.64,80.66,3825.0,72.9518,73.0241,72.9156,72.9337,3825.0
2021-10-25 15:20:00,80.65,80.81,80.65,80.76,9976.0,72.9246,73.0693,72.9246,73.0241,9976.0
2021-10-25 15:30:00,80.73,80.73,80.61,80.65,3000.0,72.997,72.997,72.8885,72.9246,3000.0
2021-10-25 15:40:00,80.67,80.87,80.67,80.86,5584.0,72.9427,73.1236,72.9427,73.1145,5584.0
2021-10-25 15:50:00,80.98,80.98,80.84,80.95,7906.0,73.223,73.223,73.0964,73.1959,7906.0
2021-10-26 09:30:00,80.96,81.2,80.86,81.1,5611.0,73.2049,73.4219,73.1145,73.3315,5611.0
2021-10-26 09:40:00,80.99,81.11,80.75,80.84,4491.0,73.2321,73.3406,73.015,73.0964,4491.0
2021-10-26 09:50:00,80.89,80.96,80.82,80.96,1600.0,73.1416,73.2049,73.0783,73.2049,1600.0
2021-10-26 10:00:00,80.87,80.94,80.72,80.78,2622.0,73.1236,73.1868,72.9879,73.0422,2622.0
2021-10-26 10:10:00,80.83,80.84,80.5,80.51,2730.0,73.0874,73.0964,72.789,72.798,2730.0
2021-10-26 10:20:00,80.49,80.65,80.41,80.65,2000.0,72.7799,72.9246,72.7076,72.9246,2000.0
2021-10-26 10:30:00,80.6,80.74,80.5,80.65,3768.0,72.8794,73.006,72.789,72.9246,3768.0
2021-10-26 10:40:00,80.59,80.96,80.59,80.91,6055.0,72.8704,73.2049,72.8704,73.1597,6055.0
2021-10-26 10:50:00,80.93,81.01,80.9,80.97,1933.0,73.1778,73.2501,73.1507,73.214,1933.0
2021-10-26 11:00:00,80.96,80.97,80.86,80.86,2298.0,73.2049,73.214,73.1145,73.1145,2298.0
2021-10-26 11:10:00,80.87,80.95,80.86,80.87,900.0,73.1236,73.1959,73.1145,73.1236,900.0
2021-10-26 11:20:00,80.8,80.83,80.78,80.78,900.0,73.0603,73.0874,73.0422,73.0422,900.0
2021-10-26 11:30:00,80.86,80.95,80.86,80.91,1300.0,73.1145,73.1959,73.1145,73.1597,1300.0
2021-10-26 11:40:00,80.92,80.92,80.92,80.92,100.0,73.1688,73.1688,73.1688,73.1688,100.0
2021-10-26 11:50:00,80.89,80.89,80.77,80.77,1300.0,73.1416,73.1416,73.0331,73.0331,1300.0
2021-10-26 12:00:00,80.62,80.68,80.57,80.68,300.0,72.8975,72.9518,72.8523,72.9518,300.0
2021-10-26 12:10:00,80.66,80.69,80.66,80.69,200.0,72.9337,72.9608,72.9337,72.9608,200.0
2021-10-26 12:20:00,80.55,80.59,80.55,80.56,584.0,72.8342,72.8704,72.8342,72.8432,584.0
2021-10-26 12:30:00,80.59,80.59,80.48,80.57,723.0,72.8704,72.8704,72.7709,72.8523,723.0
2021-10-26 12:40:00,80.48,80.67,80.48,80.67,2286.0,72.7709,72.9427,72.7709,72.9427,2286.0
2021-10-26 12:50:00,80.68,80.77,80.68,80.77,1612.0,72.9518,73.0331,72.9518,73.0331,1612.0
2021-10-26 13:00:00,80.76,80.76,80.72,80.73,300.0,73.0241,73.0241,72.9879,72.997,300.0
2021-10-26 13:10:00,80.76,80.76,80.72,80.75,511.0,73.0241,73.0241,72.9879,73.015,511.0
2021-10-26 13:20:00,80.77,80.77,80.7,80.7,4647.0,73.0331,73.0331,72.9698,72.9698,4647.0
2021-10-26 13:30:00,80.7,80.7,80.53,80.53,2000.0,72.9698,72.9698,72.8161,72.8161,2000.0
2021-10-26 13:40:00,80.55,80.69,80.52,80.64,1910.0,72.8342,72.9608,72.8071,72.9156,1910.0
2021-10-26 13:50:00,80.62,80.62,80.5,80.5,500.0,72.8975,72.8975,72.789,72.789,500.0
2021-10-26 14:00:00,80.45,80.63,80.45,80.62,2400.0,72.7438,72.9065,72.7438,72.8975,2400.0
2021-10-26 14:10:00,80.61,80.61,80.52,80.52,1950.0,72.8885,72.8885,72.8071,72.8071,1950.0
2021-10-26 14:20:00,80.49,80.52,80.41,80.49,2900.0,72.7799,72.8071,72.7076,72.7799,2900.0
2021-10-26 14:30:00,80.51,80.53,80.51,80.51,700.0,72.798,72.8161,72.798,72.798,700.0
2021-10-26 14:40:00,80.51,80.74,80.5,80.74,2000.0,72.798,73.006,72.789,73.006,2000.0
2021-10-26 14:50:00,80.73,80.81,80.68,80.8,7638.0,72.997,73.0693,72.9518,73.0603,7638.0
2021-10-26 15:00:00,80.77,80.81,80.67,80.68,4151.0,73.0331,73.0693,72.9427,72.9518,4151.0
2021-10-26 15:10:00,80.68,80.75,80.63,80.65,5500.0,72.9518,73.015,72.9065,72.9246,5500.0
2021-10-26 15:20:00,80.71,80.78,80.69,80.72,2079.0,72.9789,73.0422,72.9608,72.9879,2079.0
2021-10-26 15:30:00,80.7,80.73,80.52,80.52,7383.0,72.9698,72.997,72.8071,72.8071,7383.0
2021-10-26 15:40:00,80.56,80.68,80.56,80.62,3748.0,72.8432,72.9518,72.8432,72.8975,3748.0
2021-10-26 15:50:00,80.62,80.65,80.45,80.49,10575.0,72.8975,72.9246,72.7438,72.7799,10575.0
2021-10-27 09:30:00,80.72,80.77,80.56,80.77,1500.0,72.9879,73.0331,72.8432,73.0331,1500.0
2021-10-27 09:40:00,80.82,80.82,80.71,80.71,600.0,73.0783,73.0783,72.9789,72.9789,600.0
2021-10-27 09:50:00,80.77,81.13,80.77,81.0,1100.0,73.0331,73.3586,73.0331,73.2411,1100.0
2021-10-27 10:00:00,81.01,81.2,81.01,81.2,900.0,73.2501,73.4219,73.2501,73.4219,900.0
2021-10-27 10:10:00,81.31,81.49,81.31,81.47,500.0,73.5214,73.6842,73.5214,73.6661,500.0
2021-10-27 10:20:00,81.41,81.41,81.23,81.24,1000.0,73.6118,73.6118,73.4491,73.4581,1000.0
2021-10-27 10:30:00,81.24,81.72,81.24,81.72,1100.0,73.4581,73.8921,73.4581,73.8921,1100.0
2021-10-27 10:40:00,81.73,82.05,81.67,82.05,1100.0,73.9012,74.1905,73.8469,74.1905,1100.0
2021-10-27 10:50:00,82.16,82.24,82.05,82.21,1000.0,74.29,74.3623,74.1905,74.3352,1000.0
2021-10-27 11:00:00,82.29,82.4,82.29,82.37,1500.0,74.4075,74.507,74.4075,74.4799,1500.0
2021-10-27 11:10:00,82.39,82.4,82.21,82.23,1100.0,74.498,74.507,74.3352,74.3533,1100.0
2021-10-27 11:20:00,82.33,82.4,82.06,82.23,2827.0,74.4437,74.507,74.1996,74.3533,2827.0
2021-10-27 11:30:00,82.16,82.19,81.95,81.97,8287.0,74.29,74.3171,74.1001,74.1182,8287.0
2021-10-27 11:40:00,82.04,82.46,82.03,82.41,1500.0,74.1815,74.5612,74.1724,74.516,1500.0
2021-10-27 11:50:00,82.41,82.47,82.26,82.44,3200.0,74.516,74.5703,74.3804,74.5432,3200.0
2021-10-27 12:00:00,82.39,82.39,82.14,82.14,900.0,74.498,74.498,74.2719,74.2719,900.0
2021-10-27 12:10:00,82.21,82.3,82.2,82.3,1000.0,74.3352,74.4166,74.3262,74.4166,1000.0
2021-10-27 12:20:00,82.32,82.32,82.07,82.07,5673.0,74.4347,74.4347,74.2086,74.2086,5673.0
2021-10-27 12:30:00,81.98,82.01,81.85,81.88,2300.0,74.1272,74.1544,74.0097,74.0368,2300.0
2021-10-27 12:40:00,81.82,81.92,81.82,81.85,1003.0,73.9826,74.073,73.9826,74.0097,1003.0
2021-10-27 12:50:00,82.06,82.06,82.06,82.06,100.0,74.1996,74.1996,74.1996,74.1996,100.0
2021-10-27 13:00:00,82.04,82.14,82.01,82.14,1909.0,74.1815,74.2719,74.1544,74.2719,1909.0
2021-10-27 13:10:00,82.11,82.22,82.09,82.22,600.0,74.2448,74.3442,74.2267,74.3442,600.0
2021-10-27 13:20:00,82.13,82.23,82.1,82.23,800.0,74.2629,74.3533,74.2357,74.3533,800.0
2021-10-27 13:30:00,82.3,82.3,82.21,82.21,500.0,74.4166,74.4166,74.3352,74.3352,500.0
2021-10-27 13:40:00,82.37,82.38,82.33,82.33,500.0,74.4799,74.4889,74.4437,74.4437,500.0
2021-10-27 13:50:00,82.45,82.55,82.42,82.5,700.0,74.5522,74.6426,74.5251,74.5974,700.0
2021-10-27 14:00:00,82.57,82.61,82.47,82.61,1432.0,74.6607,74.6969,74.5703,74.6969,1432.0
2021-10-27 14:10:00,82.57,82.6,82.57,82.57,800.0,74.6607,74.6878,74.6607,74.6607,800.0
2021-10-27 14:20:00,82.57,82.68,82.49,82.49,800.0,74.6607,74.7602,74.5884,74.5884,800.0
2021-10-27 14:30:00,82.47,82.5,82.47,82.49,400.0,74.5703,74.5974,74.5703,74.5884,400.0
2021-10-27 14:40:00,82.36,82.36,82.23,82.3,1500.0,74.4708,74.4708,74.3533,74.4166,1500.0
2021-10-27 14:50:00,82.31,82.33,82.3,82.3,1000.0,74.4256,74.4437,74.4166,74.4166,1000.0
2021-10-27 15:00:00,82.39,82.53,82.39,82.53,1100.0,74.498,74.6245,74.498,74.6245,1100.0
2021-10-27 15:10:00,82.48,82.48,82.34,82.46,1506.0,74.5793,74.5793,74.4527,74.5612,1506.0
2021-10-27 15:20:00,82.43,82.56,82.26,82.36,3451.0,74.5341,74.6517,74.3804,74.4708,3451.0
2021-10-27 15:30:00,82.38,82.39,82.25,82.37,5500.0,74.4889,74.498,74.3714,74.4799,5500.0
2021-10-27 15:40:00,82.42,82.6,82.38,82.5,5181.0,74.5251,74.6878,74.4889,74.5974,5181.0
2021-10-27 15:50:00,82.5,82.53,82.31,82.31,12706.0,74.5974,74.6245,74.4256,74.4256,12706.0
2021-10-28 09:30:00,82.04,82.04,81.77,81.82,2148.0,74.1815,74.1815,73.9373,73.9826,2148.0
2021-10-28 09:40:00,82.67,82.71,82.65,82.71,400.0,74.7511,74.7873,74.733,74.7873,400.0
2021-10-28 09:50:00,82.73,82.73,82.63,82.67,400.0,74.8054,74.8054,74.715,74.7511,400.0
2021-10-28 10:00:00,82.68,82.68,82.26,82.28,1200.0,74.7602,74.7602,74.3804,74.3985,1200.0
2021-10-28 10:10:00,82.4,82.51,82.19,82.23,3584.0,74.507,74.6065,74.3171,74.3533,3584.0
2021-10-28 10:20:00,82.3,82.35,82.2,82.2,2129.0,74.4166,74.4618,74.3262,74.3262,2129.0
2021-10-28 10:30:00,82.13,82.23,82.11,82.19,1185.0,74.2629,74.3533,74.2448,74.3171,1185.0
2021-10-28 10:40:00,82.3,82.52,82.3,82.52,600.0,74.4166,74.6155,74.4166,74.6155,600.0
2021-10-28 10:50:00,82.37,82.48,82.3,82.41,2000.0,74.4799,74.5793,74.4166,74.516,2000.0
2021-10-28 11:00:00,82.39,82.39,82.32,82.39,800.0,74.498,74.498,74.4347,74.498,800.0
2021-10-28 11:10:00,82.41,82.41,82.34,82.38,700.0,74.516,74.516,74.4527,74.4889,700.0
2021-10-28 11:20:00,82.33,82.37,82.29,82.36,800.0,74.4437,74.4799,74.4075,74.4708,800.0
2021-10-28 11:30:00,82.39,82.39,82.39,82.39,200.0,74.498,74.498,74.498,74.498,200.0
2021-10-28 11:40:00,82.16,82.18,82.14,82.18,300.0,74.29,74.3081,74.2719,74.3081,300.0
2021-10-28 11:50:00,82.06,82.11,82.04,82.04,900.0,74.1996,74.2448,74.1815,74.1815,900.0
2021-10-28 12:00:00,81.99,81.99,81.94,81.94,400.0,74.1363,74.1363,74.0911,74.0911,400.0
2021-10-28 12:10:00,82.03,82.25,82.03,82.25,600.0,74.1724,74.3714,74.1724,74.3714,600.0
2021-10-28 12:20:00,82.35,82.39,82.29,82.39,600.0,74.4618,74.498,74.4075,74.498,600.0
2021-10-28 12:30:00,82.36,82.37,82.36,82.36,300.0,74.4708,74.4799,74.4708,74.4708,300.0
2021-10-28 12:40:00,82.41,82.49,82.41,82.49,300.0,74.516,74.5884,74.516,74.5884,300.0
2021-10-28 12:50:00,82.52,82.52,82.27,82.27,700.0,74.6155,74.6155,74.3894,74.3894,700.0
2021-10-28 13:00:00,82.38,82.38,82.38,82.38,200.0,74.4889,74.4889,74.4889,74.4889,200.0
2021-10-28 13:10:00,82.34,82.43,82.33,82.43,900.0,74.4527,74.5341,74.4437,74.5341,900.0
2021-10-28 13:20:00,82.43,82.43,82.35,82.39,730.0,74.5341,74.5341,74.4618,74.498,730.0
2021-10-28 13:30:00,82.35,82.35,82.34,82.34,200.0,74.4618,74.4618,74.4527,74.4527,200.0
2021-10-28 13:40:00,82.47,82.55,82.47,82.55,600.0,74.5703,74.6426,74.5703,74.6426,600.0
2021-10-28 13:50:00,82.42,82.42,82.42,82.42,100.0,74.5251,74.5251,74.5251,74.5251,100.0
2021-10-28 14:00:00,82.44,82.45,82.39,82.45,500.0,74.5432,74.5522,74.498,74.5522,500.0
2021-10-28 14:10:00,82.33,82.34,82.3,82.34,405.0,74.4437,74.4527,74.4166,74.4527,405.0
2021-10-28 14:20:00,82.36,82.36,82.36,82.36,100.0,74.4708,74.4708,74.4708,74.4708,100.0
2021-10-28 14:30:00,82.44,82.44,82.39,82.39,400.0,74.5432,74.5432,74.498,74.498,400.0
2021-10-28 14:40:00,82.39,82.39,82.39,82.39,100.0,74.498,74.498,74.498,74.498,100.0
2021-10-28 14:50:00,82.45,82.49,82.45,82.47,600.0,74.5522,74.5884,74.5522,74.5703,600.0
2021-10-28 15:00:00,82.44,82.44,82.44,82.44,100.0,74.5432,74.5432,74.5432,74.5432,100.0
2021-10-28 15:10:00,82.44,82.44,82.32,82.4,500.0,74.5432,74.5432,74.4347,74.507,500.0
2021-10-28 15:20:00,82.42,82.42,82.21,82.21,1300.0,74.5251,74.5251,74.3352,74.3352,1300.0
2021-10-28 15:30:00,82.15,82.25,82.1,82.24,745.0,74.2809,74.3714,74.2357,74.3623,745.0
2021-10-28 15:40:00,82.32,82.49,82.32,82.49,2500.0,74.4347,74.5884,74.4347,74.5884,2500.0
2021-10-28 15:50:00,82.52,82.83,82.52,82.78,6824.0,74.6155,74.8958,74.6155,74.8506,6824.0
2021-10-29 09:30:00,82.3,82.3,81.7,81.82,2057.0,74.4166,74.4166,73.874,73.9826,2057.0
2021-10-29 09:40:00,82.05,82.15,81.95,82.02,1195.0,74.1905,74.2809,74.1001,74.1634,1195.0
2021-10-29 09:50:00,82.14,82.17,82.0,82.0,753.0,74.2719,74.299,74.1453,74.1453,753.0
2021-10-29 10:00:00,82.0,82.18,81.85,81.85,500.0,74.1453,74.3081,74.0097,74.0097,500.0
2021-10-29 10:10:00,81.8,81.8,81.6,81.6,700.0,73.9645,73.9645,73.7836,73.7836,700.0
2021-10-29 10:20:00,81.63,81.67,81.6,81.6,604.0,73.8108,73.8469,73.7836,73.7836,604.0
2021-10-29 10:30:00,81.67,81.79,81.67,81.77,600.0,73.8469,73.9554,73.8469,73.9373,600.0
2021-10-29 10:40:00,81.72,81.72,81.56,81.57,400.0,73.8921,73.8921,73.7475,73.7565,400.0
2021-10-29 10:50:00,81.47,81.6,81.46,81.52,2097.0,73.6661,73.7836,73.657,73.7113,2097.0
2021-10-29 11:00:00,81.5,81.55,81.41,81.43,1732.0,73.6932,73.7384,73.6118,73.6299,1732.0
2021-10-29 11:10:00,81.35,81.35,81.09,81.09,1700.0,73.5576,73.5576,73.3225,73.3225,1700.0
2021-10-29 11:20:00,81.08,81.21,81.04,81.05,1100.0,73.3134,73.431,73.2773,73.2863,1100.0
2021-10-29 11:30:00,81.03,81.11,81.0,81.1,1800.0,73.2682,73.3406,73.2411,73.3315,1800.0
2021-10-29 11:40:00,80.97,80.98,80.92,80.92,1500.0,73.214,73.223,73.1688,73.1688,1500.0
2021-10-29 11:50:00,80.88,81.0,80.87,81.0,2672.0,73.1326,73.2411,73.1236,73.2411,2672.0
2021-10-29 12:00:00,81.0,81.0,80.83,80.86,1100.0,73.2411,73.2411,73.0874,73.1145,1100.0
2021-10-29 12:10:00,80.89,80.92,80.78,80.78,2300.0,73.1416,73.1688,73.0422,73.0422,2300.0
2021-10-29 12:20:00,80.75,80.75,80.55,80.55,1400.0,73.015,73.015,72.8342,72.8342,1400.0
2021-10-29 12:30:00,80.58,80.58,80.37,80.44,1856.0,72.8613,72.8613,72.6714,72.7347,1856.0
2021-10-29 12:40:00,80.45,80.54,80.3,80.54,5252.0,72.7438,72.8252,72.6081,72.8252,5252.0
2021-10-29 12:50:00,80.47,80.47,80.23,80.28,2000.0,72.7619,72.7619,72.5449,72.5901,2000.0
2021-10-29 13:00:00,80.3,80.31,80.15,80.18,6259.0,72.6081,72.6172,72.4725,72.4996,6259.0
2021-10-29 13:10:00,80.14,80.3,80.09,80.28,1621.0,72.4635,72.6081,72.4183,72.5901,1621.0
2021-10-29 13:20:00,80.28,80.31,80.25,80.27,2410.0,72.5901,72.6172,72.5629,72.581,2410.0
2021-10-29 13:30:00,80.3,80.34,80.23,80.27,1800.0,72.6081,72.6443,72.5449,72.581,1800.0
2021-10-29 13:40:00,80.18,80.2,79.93,79.98,3011.0,72.4996,72.5177,72.2736,72.3188,3011.0
2021-10-29 13:50:00,79.94,79.94,79.85,79.93,6800.0,72.2826,72.2826,72.2013,72.2736,6800.0
2021-10-29 14:00:00,80.0,80.0,79.77,79.8,3113.0,72.3369,72.3369,72.1289,72.156,3113.0
2021-10-29 14:10:00,79.81,79.87,79.77,79.79,2309.0,72.1651,72.2193,72.1289,72.147,2309.0
2021-10-29 14:20:00,79.8,79.83,79.73,79.73,2756.0,72.156,72.1832,72.0927,72.0927,2756.0
2021-10-29 14:30:00,79.73,79.94,79.7,79.94,3700.0,72.0927,72.2826,72.0656,72.2826,3700.0
2021-10-29 14:40:00,80.0,80.03,79.91,79.91,3874.0,72.3369,72.364,72.2555,72.2555,3874.0
2021-10-29 14:50:00,79.9,79.91,79.72,79.72,4314.0,72.2465,72.2555,72.0837,72.0837,4314.0
2021-10-29 15:00:00,79.74,79.75,79.69,79.7,7975.0,72.1018,72.1108,72.0566,72.0656,7975.0
2021-10-29 15:10:00,79.71,79.87,79.52,79.85,5267.0,72.0747,72.2193,71.9029,72.2013,5267.0
2021-10-29 15:20:00,79.96,80.07,79.87,80.04,5245.0,72.3007,72.4002,72.2193,72.3731,5245.0
2021-10-29 15:30:00,80.03,80.21,79.86,80.15,6624.0,72.364,72.5268,72.2103,72.4725,6624.0
2021-10-29 15:40:00,80.24,80.48,80.19,80.45,9629.0,72.5539,72.7709,72.5087,72.7438,9629.0
2021-10-29 15:50:00,80.44,80.62,80.31,80.42,27480.0,72.7347,72.8975,72.6172,72.7167,27480.0
2021-11-01 09:30:00,80.4,80.52,80.02,80.52,534.0,72.6986,72.8071,72.355,72.8071,534.0
2021-11-01 09:40:00,80.5,80.65,80.5,80.57,500.0,72.789,72.9246,72.789,72.8523,500.0
2021-11-01 09:50:00,80.6,80.65,80.58,80.65,300.0,72.8794,72.9246,72.8613,72.9246,300.0
2021-11-01 10:00:00,80.57,80.77,80.54,80.77,1700.0,72.8523,73.0331,72.8252,73.0331,1700.0
2021-11-01 10:10:00,80.73,81.0,80.73,81.0,1218.0,72.997,73.2411,72.997,73.2411,1218.0
2021-11-01 10:20:00,81.15,81.18,80.99,81.18,500.0,73.3767,73.4039,73.2321,73.4039,500.0
2021-11-01 10:30:00,81.15,81.15,80.67,80.79,700.0,73.3767,73.3767,72.9427,73.0512,700.0
2021-11-01 10:40:00,80.86,81.0,80.86,80.91,700.0,73.1145,73.2411,73.1145,73.1597,700.0
2021-11-01 10:50:00,80.88,80.93,80.61,80.61,3427.0,73.1326,73.1778,72.8885,72.8885,3427.0
2021-11-01 11:00:00,80.65,80.95,80.65,80.93,2101.0,72.9246,73.1959,72.9246,73.1778,2101.0
2021-11-01 11:10:00,81.02,81.28,81.0,81.21,1900.0,73.2592,73.4943,73.2411,73.431,1900.0
2021-11-01 11:20:00,81.22,81.39,81.22,81.39,1000.0,73.44,73.5937,73.44,73.5937,1000.0
2021-11-01 11:30:00,81.36,81.56,81.36,81.5,1900.0,73.5666,73.7475,73.5666,73.6932,1900.0
2021-11-01 11:40:00,81.48,81.56,81.15,81.15,3100.0,73.6751,73.7475,73.3767,73.3767,3100.0
2021-11-01 11:50:00,81.12,81.29,81.0,81.29,3000.0,73.3496,73.5033,73.2411,73.5033,3000.0
2021-11-01 12:00:00,81.39,81.45,81.33,81.45,3272.0,73.5937,73.648,73.5395,73.648,3272.0
2021-11-01 12:10:00,81.51,81.53,81.44,81.49,5005.0,73.7022,73.7203,73.639,73.6842,5005.0
2021-11-01 12:20:00,81.48,81.57,81.44,81.53,5210.0,73.6751,73.7565,73.639,73.7203,5210.0
2021-11-01 12:30:00,81.59,81.61,81.57,81.6,600.0,73.7746,73.7927,73.7565,73.7836,600.0
2021-11-01 12:40:00,81.58,81.77,81.55,81.77,1091.0,73.7655,73.9373,73.7384,73.9373,1091.0
2021-11-01 12:50:00,81.77,81.85,81.76,81.79,2075.0,73.9373,74.0097,73.9283,73.9554,2075.0
2021-11-01 13:00:00,81.74,81.74,81.65,81.69,700.0,73.9102,73.9102,73.8288,73.865,700.0
2021-11-01 13:10:00,81.68,81.7,81.65,81.68,1000.0,73.856,73.874,73.8288,73.856,1000.0
2021-11-01 13:20:00,81.66,81.66,81.61,81.64,700.0,73.8379,73.8379,73.7927,73.8198,700.0
2021-11-01 13:30:00,81.6,81.72,81.6,81.66,708.0,73.7836,73.8921,73.7836,73.8379,708.0
2021-11-01 13:40:00,81.56,81.61,81.51,81.58,1000.0,73.7475,73.7927,73.7022,73.7655,1000.0
2021-11-01 13:50:00,81.53,81.53,81.5,81.5,1278.0,73.7203,73.7203,73.6932,73.6932,1278.0
2021-11-01 14:00:00,81.5,81.54,81.48,81.54,1300.0,73.6932,73.7294,73.6751,73.7294,1300.0
2021-11-01 14:10:00,81.56,81.58,81.48,81.49,1799.0,73.7475,73.7655,73.6751,73.6842,1799.0
2021-11-01 14:20:00,81.61,81.61,81.55,81.55,901.0,73.7927,73.7927,73.7384,73.7384,901.0
2021-11-01 14:30:00,81.61,81.74,81.61,81.7,500.0,73.7927,73.9102,73.7927,73.874,500.0
2021-11-01 14:40:00,81.81,81.92,81.81,81.92,400.0,73.9735,74.073,73.9735,74.073,400.0
2021-11-01 14:50:00,81.91,82.08,81.91,82.04,600.0,74.0639,74.2176,74.0639,74.1815,600.0
2021-11-01 15:00:00,82.03,82.19,82.03,82.17,1203.0,74.1724,74.3171,74.1724,74.299,1203.0
2021-11-01 15:10:00,82.17,82.36,82.14,82.14,1103.0,74.299,74.4708,74.2719,74.2719,1103.0
2021-11-01 15:20:00,82.12,82.2,82.09,82.16,2600.0,74.2538,74.3262,74.2267,74.29,2600.0
2021-11-01 15:30:00,82.12,82.34,82.09,82.28,2370.0,74.2538,74.4527,74.2267,74.3985,2370.0
2021-11-01 15:40:00,82.26,82.52,82.22,82.48,5413.0,74.3804,74.6155,74.3442,74.5793,5413.0
2021-11-01 15:50:00,82.45,82.56,82.4,82.53,8944.0,74.5522,74.6517,74.507,74.6245,8944.0
2021-11-02 09:30:00,82.97,82.97,82.47,82.47,1100.0,75.0224,75.0224,74.5703,74.5703,1100.0
2021-11-02 09:40:00,82.53,82.53,82.23,82.24,1100.0,74.6245,74.6245,74.3533,74.3623,1100.0
2021-11-02 09:50:00,82.18,82.25,82.07,82.1,1300.0,74.3081,74.3714,74.2086,74.2357,1300.0
2021-11-02 10:00:00,82.08,82.18,81.89,82.18,52497.0,74.2176,74.3081,74.0458,74.3081,52497.0
2021-11-02 10:10:00,82.2,82.23,82.0,82.04,18610.0,74.3262,74.3533,74.1453,74.1815,18610.0
2021-11-02 10:20:00,82.0,82.04,81.71,81.82,16415.0,74.1453,74.1815,73.8831,73.9826,16415.0
2021-11-02 10:30:00,81.79,82.09,81.73,81.85,9114.0,73.9554,74.2267,73.9012,74.0097,9114.0
2021-11-02 10:40:00,81.81,81.81,81.45,81.47,3498.0,73.9735,73.9735,73.648,73.6661,3498.0
2021-11-02 10:50:00,81.54,81.61,81.36,81.5,4900.0,73.7294,73.7927,73.5666,73.6932,4900.0
2021-11-02 11:00:00,81.52,81.71,81.45,81.68,3700.0,73.7113,73.8831,73.648,73.856,3700.0
2021-11-02 11:10:00,81.65,81.74,81.6,81.72,2749.0,73.8288,73.9102,73.7836,73.8921,2749.0
2021-11-02 11:20:00,81.71,81.79,81.69,81.74,6893.0,73.8831,73.9554,73.865,73.9102,6893.0
2021-11-02 11:30:00,81.73,81.76,81.54,81.63,3505.0,73.9012,73.9283,73.7294,73.8108,3505.0
2021-11-02 11:40:00,81.65,81.73,81.57,81.58,2250.0,73.8288,73.9012,73.7565,73.7655,2250.0
2021-11-02 11:50:00,81.6,81.72,81.6,81.71,2500.0,73.7836,73.8921,73.7836,73.8831,2500.0
2021-11-02 12:00:00,81.72,81.72,81.61,81.68,2325.0,73.8921,73.8921,73.7927,73.856,2325.0
2021-11-02 12:10:00,81.7,81.73,81.66,81.69,3621.0,73.874,73.9012,73.8379,73.865,3621.0
2021-11-02 12:20:00,81.64,81.64,81.57,81.59,1200.0,73.8198,73.8198,73.7565,73.7746,1200.0
2021-11-02 12:30:00,81.56,81.7,81.5,81.7,2546.0,73.7475,73.874,73.6932,73.874,2546.0
2021-11-02 12:40:00,81.69,81.69,81.55,81.61,1950.0,73.865,73.865,73.7384,73.7927,1950.0
2021-11-02 12:50:00,81.61,81.74,81.6,81.66,4617.0,73.7927,73.9102,73.7836,73.8379,4617.0
2021-11-02 13:00:00,81.66,81.72,81.66,81.68,3577.0,73.8379,73.8921,73.8379,73.856,3577.0
2021-11-02 13:10:00,81.71,81.75,81.7,81.71,3021.0,73.8831,73.9193,73.874,73.8831,3021.0
2021-11-02 13:20:00,81.79,81.9,81.79,81.9,1126.0,73.9554,74.0549,73.9554,74.0549,1126.0
2021-11-02 13:30:00,81.75,81.83,81.75,81.82,1844.0,73.9193,73.9916,73.9193,73.9826,1844.0
2021-11-02 13:40:00,81.83,81.92,81.81,81.92,2896.0,73.9916,74.073,73.9735,74.073,2896.0
2021-11-02 13:50:00,81.97,81.97,81.89,81.91,1458.0,74.1182,74.1182,74.0458,74.0639,1458.0
2021-11-02 14:00:00,81.98,82.0,81.89,81.89,3632.0,74.1272,74.1453,74.0458,74.0458,3632.0
2021-11-02 14:10:00,81.89,82.03,81.89,81.99,3593.0,74.0458,74.1724,74.0458,74.1363,3593.0
2021-11-02 14:20:00,82.0,82.05,81.98,82.05,2581.0,74.1453,74.1905,74.1272,74.1905,2581.0
2021-11-02 14:30:00,82.07,82.21,82.07,82.16,3026.0,74.2086,74.3352,74.2086,74.29,3026.0
2021-11-02 14:40:00,82.16,82.26,82.12,82.26,4225.0,74.29,74.3804,74.2538,74.3804,4225.0
2021-11-02 14:50:00,82.29,82.43,82.28,82.29,1096.0,74.4075,74.5341,74.3985,74.4075,1096.0
2021-11-02 15:00:00,82.27,82.28,82.09,82.09,1607.0,74.3894,74.3985,74.2267,74.2267,1607.0
2021-11-02 15:10:00,82.09,82.17,82.08,82.08,2702.0,74.2267,74.299,74.2176,74.2176,2702.0
2021-11-02 15:20:00,82.09,82.09,81.98,82.06,3354.0,74.2267,74.2267,74.1272,74.1996,3354.0
2021-11-02 15:30:00,82.06,82.06,81.72,81.8,9679.0,74.1996,74.1996,73.8921,73.9645,9679.0
2021-11-02 15:40:00,81.76,81.9,81.72,81.83,4200.0,73.9283,74.0549,73.8921,73.9916,4200.0
2021-11-02 15:50:00,81.81,82.0,81.77,81.85,14518.0,73.9735,74.1453,73.9373,74.0097,14518.0
2021-11-03 09:30:00,81.99,82.31,81.99,82.29,300.0,74.1363,74.4256,74.1363,74.4075,300.0
2021-11-03 09:40:00,82.19,82.19,82.02,82.02,300.0,74.3171,74.3171,74.1634,74.1634,300.0
2021-11-03 09:50:00,82.32,82.72,82.32,82.65,900.0,74.4347,74.7963,74.4347,74.733,900.0
2021-11-03 10:00:00,82.52,82.59,82.45,82.56,1500.0,74.6155,74.6788,74.5522,74.6517,1500.0
2021-11-03 10:10:00,82.51,82.68,82.49,82.68,3907.0,74.6065,74.7602,74.5884,74.7602,3907.0
2021-11-03 10:20:00,82.67,83.01,82.54,82.97,1502.0,74.7511,75.0586,74.6336,75.0224,1502.0
2021-11-03 10:30:00,83.01,83.01,82.83,82.99,1509.0,75.0586,75.0586,74.8958,75.0405,1509.0
2021-11-03 10:40:00,83.09,83.19,82.96,83.04,1500.0,75.1309,75.2213,75.0134,75.0857,1500.0
2021-11-03 10:50:00,83.09,83.2,83.09,83.12,800.0,75.1309,75.2304,75.1309,75.158,800.0
2021-11-03 11:00:00,83.14,83.15,82.91,82.91,1032.0,75.1761,75.1852,74.9681,74.9681,1032.0
2021-11-03 11:10:00,82.93,82.97,82.9,82.9,500.0,74.9862,75.0224,74.9591,74.9591,500.0
2021-11-03 11:20:00,83.1,83.11,83.05,83.11,1161.0,75.1399,75.149,75.0947,75.149,1161.0
2021-11-03 11:30:00,83.17,83.17,83.06,83.06,700.0,75.2032,75.2032,75.1038,75.1038,700.0
2021-11-03 11:40:00,83.14,83.27,83.14,83.2,1100.0,75.1761,75.2937,75.1761,75.2304,1100.0
2021-11-03 11:50:00,83.15,83.15,83.03,83.03,500.0,75.1852,75.1852,75.0766,75.0766,500.0
2021-11-03 12:00:00,82.92,82.93,82.92,82.93,200.0,74.9772,74.9862,74.9772,74.9862,200.0
2021-11-03 12:10:00,82.85,82.98,82.85,82.95,1050.0,74.9139,75.0314,74.9139,75.0043,1050.0
2021-11-03 12:20:00,82.85,82.85,82.8,82.81,657.0,74.9139,74.9139,74.8687,74.8777,657.0
2021-11-03 12:30:00,82.87,82.87,82.79,82.8,401.0,74.932,74.932,74.8596,74.8687,401.0
2021-11-03 12:40:00,82.72,82.72,82.72,82.72,100.0,74.7963,74.7963,74.7963,74.7963,100.0
2021-11-03 12:50:00,82.64,82.64,82.54,82.54,500.0,74.724,74.724,74.6336,74.6336,500.0
2021-11-03 13:00:00,82.53,82.54,82.49,82.49,900.0,74.6245,74.6336,74.5884,74.5884,900.0
2021-11-03 13:10:00,82.45,82.45,82.45,82.45,100.0,74.5522,74.5522,74.5522,74.5522,100.0
2021-11-03 13:20:00,82.58,82.63,82.56,82.63,550.0,74.6698,74.715,74.6517,74.715,550.0
2021-11-03 13:30:00,82.74,82.77,82.71,82.77,798.0,74.8144,74.8416,74.7873,74.8416,798.0
2021-11-03 13:40:00,82.82,82.84,82.7,82.7,953.0,74.8868,74.9048,74.7783,74.7783,953.0
2021-11-03 13:50:00,82.58,82.65,82.58,82.62,500.0,74.6698,74.733,74.6698,74.7059,500.0
2021-11-03 14:00:00,82.78,82.83,82.52,82.52,3000.0,74.8506,74.8958,74.6155,74.6155,3000.0
2021-11-03 14:10:00,82.46,82.61,82.46,82.58,6415.0,74.5612,74.6969,74.5612,74.6698,6415.0
2021-11-03 14:20:00,82.61,82.75,82.61,82.68,1500.0,74.6969,74.8235,74.6969,74.7602,1500.0
2021-11-03 14:30:00,82.62,82.74,82.6,82.65,2200.0,74.7059,74.8144,74.6878,74.733,2200.0
2021-11-03 14:40:00,82.69,83.05,82.67,83.05,1300.0,74.7692,75.0947,74.7511,75.0947,1300.0
2021-11-03 14:50:00,83.09,83.13,83.07,83.08,1100.0,75.1309,75.1671,75.1128,75.1219,1100.0
2021-11-03 15:00:00,83.04,83.06,82.83,82.88,3002.0,75.0857,75.1038,74.8958,74.941,3002.0
2021-11-03 15:10:00,82.93,82.96,82.89,82.89,5252.0,74.9862,75.0134,74.9501,74.9501,5252.0
2021-11-03 15:20:00,82.89,82.92,82.89,82.9,7903.0,74.9501,74.9772,74.9501,74.9591,7903.0
2021-11-03 15:30:00,82.92,83.08,82.91,83.01,5025.0,74.9772,75.1219,74.9681,75.0586,5025.0
2021-11-03 15:40:00,83.02,83.16,82.99,83.16,5185.0,75.0676,75.1942,75.0405,75.1942,5185.0
2021-11-03 15:50:00,83.16,83.16,82.77,82.78,9622.0,75.1942,75.1942,74.8416,74.8506,9622.0
2021-11-04 09:30:00,82.67,82.7,82.66,82.66,500.0,74.7511,74.7783,74.7421,74.7421,500.0
2021-11-04 09:40:00,82.8,82.89,82.8,82.88,300.0,74.8687,74.9501,74.8687,74.941,300.0
2021-11-04 09:50:00,82.76,83.05,82.76,83.05,300.0,74.8325,75.0947,74.8325,75.0947,300.0
2021-11-04 10:00:00,82.99,83.05,82.85,82.95,1100.0,75.0405,75.0947,74.9139,75.0043,1100.0
2021-11-04 10:10:00,83.0,83.03,82.94,82.96,600.0,75.0495,75.0766,74.9953,75.0134,600.0
2021-11-04 10:20:00,82.89,82.92,82.81,82.81,1900.0,74.9501,74.9772,74.8777,74.8777,1900.0
2021-11-04 10:30:00,82.78,82.83,82.54,82.58,1500.0,74.8506,74.8958,74.6336,74.6698,1500.0
2021-11-04 10:40:00,82.39,82.4,82.07,82.09,700.0,74.498,74.507,74.2086,74.2267,700.0
2021-11-04 10:50:00,82.03,82.22,81.95,81.95,900.0,74.1724,74.3442,74.1001,74.1001,900.0
2021-11-04 11:00:00,82.04,82.2,82.04,82.17,1450.0,74.1815,74.3262,74.1815,74.299,1450.0
2021-11-04 11:10:00,82.14,82.23,82.1,82.16,800.0,74.2719,74.3533,74.2357,74.29,800.0
2021-11-04 11:20:00,82.09,82.09,81.79,81.95,1327.0,74.2267,74.2267,73.9554,74.1001,1327.0
2021-11-04 11:30:00,81.83,81.9,81.83,81.88,1600.0,73.9916,74.0549,73.9916,74.0368,1600.0
2021-11-04 11:40:00,81.81,81.81,81.73,81.77,600.0,73.9735,73.9735,73.9012,73.9373,600.0
2021-11-04 11:50:00,81.7,81.76,81.7,81.75,900.0,73.874,73.9283,73.874,73.9193,900.0
2021-11-04 12:00:00,81.76,81.76,81.65,81.7,700.0,73.9283,73.9283,73.8288,73.874,700.0
2021-11-04 12:10:00,81.66,81.66,81.3,81.3,3436.0,73.8379,73.8379,73.5124,73.5124,3436.0
2021-11-04 12:20:00,81.3,81.4,81.22,81.26,8066.0,73.5124,73.6028,73.44,73.4762,8066.0
2021-11-04 12:30:00,81.13,81.13,80.8,80.8,2300.0,73.3586,73.3586,73.0603,73.0603,2300.0
2021-11-04 12:40:00,80.86,80.86,80.77,80.84,400.0,73.1145,73.1145,73.0331,73.0964,400.0
2021-11-04 12:50:00,80.96,80.99,80.96,80.99,200.0,73.2049,73.2321,73.2049,73.2321,200.0
2021-11-04 13:00:00,80.88,80.94,80.69,80.69,1200.0,73.1326,73.1868,72.9608,72.9608,1200.0
2021-11-04 13:10:00,80.65,80.76,80.63,80.64,700.0,72.9246,73.0241,72.9065,72.9156,700.0
2021-11-04 13:20:00,80.7,80.8,80.7,80.77,534.0,72.9698,73.0603,72.9698,73.0331,534.0
2021-11-04 13:30:00,80.76,80.92,80.73,80.8,952.0,73.0241,73.1688,72.997,73.0603,952.0
2021-11-04 13:40:00,80.86,80.89,80.86,80.89,800.0,73.1145,73.1416,73.1145,73.1416,800.0
2021-11-04 13:50:00,80.88,80.88,80.75,80.76,2100.0,73.1326,73.1326,73.015,73.0241,2100.0
2021-11-04 14:00:00,80.71,80.71,80.43,80.43,2603.0,72.9789,72.9789,72.7257,72.7257,2603.0
2021-11-04 14:10:00,80.36,80.38,80.13,80.13,1100.0,72.6624,72.6805,72.4544,72.4544,1100.0
2021-11-04 14:20:00,80.14,80.14,79.79,79.84,3501.0,72.4635,72.4635,72.147,72.1922,3501.0
2021-11-04 14:30:00,79.75,79.9,79.73,79.9,4356.0,72.1108,72.2465,72.0927,72.2465,4356.0
2021-11-04 14:40:00,79.95,80.02,79.91,79.91,2133.0,72.2917,72.355,72.2555,72.2555,2133.0
2021-11-04 14:50:00,79.81,79.96,79.81,79.96,968.0,72.1651,72.3007,72.1651,72.3007,968.0
2021-11-04 15:00:00,79.99,80.18,79.95,80.17,2502.0,72.3278,72.4996,72.2917,72.4906,2502.0
2021-11-04 15:10:00,80.19,80.36,80.09,80.29,2100.0,72.5087,72.6624,72.4183,72.5991,2100.0
2021-11-04 15:20:00,80.16,80.18,79.93,79.93,3609.0,72.4816,72.4996,72.2736,72.2736,3609.0
2021-11-04 15:30:00,79.97,80.24,79.9,80.05,5261.0,72.3098,72.5539,72.2465,72.3821,5261.0
2021-11-04 15:40:00,80.04,80.04,79.87,80.0,11290.0,72.3731,72.3731,72.2193,72.3369,11290.0
2021-11-04 15:50:00,80.04,80.47,80.04,80.33,10434.0,72.3731,72.7619,72.3731,72.6353,10434.0
2021-11-05 09:30:00,82.94,83.62,81.26,83.46,9132.0,74.9953,75.6101,73.4762,75.4655,9132.0
2021-11-05 09:40:00,83.38,84.83,83.38,84.44,6167.0,75.3931,76.7042,75.3931,76.3516,6167.0
2021-11-05 09:50:00,84.3,85.86,84.3,85.39,5691.0,76.225,77.6356,76.225,77.2106,5691.0
2021-11-05 10:00:00,85.3,85.76,85.23,85.76,3300.0,77.1292,77.5451,77.0659,77.5451,3300.0
2021-11-05 10:10:00,85.71,85.96,85.39,85.56,6955.0,77.4999,77.726,77.2106,77.3643,6955.0
2021-11-05 10:20:00,85.58,85.63,84.64,84.7,2300.0,77.3824,77.4276,76.5324,76.5867,2300.0
2021-11-05 10:30:00,84.76,84.96,84.68,84.92,3500.0,76.6409,76.8218,76.5686,76.7856,3500.0
2021-11-05 10:40:00,85.09,85.41,85.08,85.41,3304.0,76.9393,77.2287,76.9303,77.2287,3304.0
2021-11-05 10:50:00,85.42,85.77,85.33,85.42,2178.0,77.2377,77.5542,77.1563,77.2377,2178.0
2021-11-05 11:00:00,85.66,85.78,85.5,85.68,4733.0,77.4547,77.5632,77.31,77.4728,4733.0
2021-11-05 11:10:00,85.76,85.86,85.6,85.79,2480.0,77.5451,77.6356,77.4005,77.5723,2480.0
2021-11-05 11:20:00,85.87,86.0,85.68,85.7,4283.0,77.6446,77.7622,77.4728,77.4909,4283.0
2021-11-05 11:30:00,85.88,85.88,85.57,85.57,1100.0,77.6536,77.6536,77.3733,77.3733,1100.0
2021-11-05 11:40:00,85.71,85.71,85.28,85.28,3658.0,77.4999,77.4999,77.1111,77.1111,3658.0
2021-11-05 11:50:00,85.28,85.56,85.21,85.23,2246.0,77.1111,77.3643,77.0478,77.0659,2246.0
2021-11-05 12:00:00,85.53,85.59,85.5,85.59,594.0,77.3372,77.3914,77.31,77.3914,594.0
2021-11-05 12:10:00,85.56,85.61,85.36,85.43,1812.0,77.3643,77.4095,77.1835,77.2468,1812.0
2021-11-05 12:20:00,85.35,85.39,85.21,85.37,1400.0,77.1744,77.2106,77.0478,77.1925,1400.0
2021-11-05 12:30:00,85.42,85.52,85.42,85.52,700.0,77.2377,77.3281,77.2377,77.3281,700.0
2021-11-05 12:40:00,85.39,85.46,85.28,85.46,1300.0,77.2106,77.2739,77.1111,77.2739,1300.0
2021-11-05 12:50:00,85.55,85.58,85.47,85.47,300.0,77.3553,77.3824,77.2829,77.2829,300.0
2021-11-05 13:00:00,85.51,85.52,85.42,85.43,3275.0,77.3191,77.3281,77.2377,77.2468,3275.0
2021-11-05 13:10:00,85.36,85.36,85.08,85.08,700.0,77.1835,77.1835,76.9303,76.9303,700.0
2021-11-05 13:20:00,85.06,85.16,85.06,85.16,500.0,76.9122,77.0026,76.9122,77.0026,500.0
2021-11-05 13:30:00,85.1,85.12,85.09,85.09,300.0,76.9484,76.9664,76.9393,76.9393,300.0
2021-11-05 13:40:00,84.99,84.99,84.8,84.8,1400.0,76.8489,76.8489,76.6771,76.6771,1400.0
2021-11-05 13:50:00,84.81,84.9,84.79,84.9,400.0,76.6861,76.7675,76.6681,76.7675,400.0
2021-11-05 14:00:00,84.66,84.8,84.66,84.73,500.0,76.5505,76.6771,76.5505,76.6138,500.0
2021-11-05 14:10:00,84.75,84.75,84.67,84.67,419.0,76.6319,76.6319,76.5596,76.5596,419.0
2021-11-05 14:20:00,84.65,84.67,84.48,84.49,800.0,76.5415,76.5596,76.3878,76.3968,800.0
2021-11-05 14:30:00,84.68,84.91,84.68,84.91,600.0,76.5686,76.7766,76.5686,76.7766,600.0
2021-11-05 14:40:00,84.77,84.77,84.41,84.53,800.0,76.65,76.65,76.3245,76.433,800.0
2021-11-05 14:50:00,84.45,84.68,84.39,84.64,2503.0,76.3606,76.5686,76.3064,76.5324,2503.0
2021-11-05 15:00:00,84.45,84.45,84.28,84.38,2018.0,76.3606,76.3606,76.2069,76.2973,2018.0
2021-11-05 15:10:00,84.44,84.44,84.32,84.34,1205.0,76.3516,76.3516,76.2431,76.2612,1205.0
2021-11-05 15:20:00,84.31,84.6,84.31,84.6,2245.0,76.234,76.4963,76.234,76.4963,2245.0
2021-11-05 15:30:00,84.65,84.96,84.65,84.81,2467.0,76.5415,76.8218,76.5415,76.6861,2467.0
2021-11-05 15:40:00,84.83,84.88,84.78,84.78,5662.0,76.7042,76.7494,76.659,76.659,5662.0
2021-11-05 15:50:00,84.85,84.95,84.59,84.59,8496.0,76.7223,76.8127,76.4872,76.4872,8496.0
2021-11-08 09:30:00,84.41,84.74,83.98,84.74,1751.0,76.3245,76.6228,75.9356,76.6228,1751.0
2021-11-08 09:40:00,84.41,84.48,84.26,84.36,2100.0,76.3245,76.3878,76.1888,76.2792,2100.0
2021-11-08 09:50:00,84.36,84.55,84.19,84.33,1800.0,76.2792,76.451,76.1255,76.2521,1800.0
2021-11-08 10:00:00,84.54,85.42,84.43,85.42,9261.0,76.442,77.2377,76.3425,77.2377,9261.0
2021-11-08 10:10:00,85.45,85.85,85.03,85.5,9273.0,77.2648,77.6265,76.8851,77.31,9273.0
2021-11-08 10:20:00,85.37,85.37,84.67,84.67,5577.0,77.1925,77.1925,76.5596,76.5596,5577.0
2021-11-08 10:30:00,84.67,84.75,84.57,84.61,6602.0,76.5596,76.6319,76.4691,76.5053,6602.0
2021-11-08 10:40:00,84.67,84.73,84.46,84.73,9604.0,76.5596,76.6138,76.3697,76.6138,9604.0
2021-11-08 10:50:00,84.72,84.73,84.58,84.69,1049.0,76.6048,76.6138,76.4782,76.5776,1049.0
2021-11-08 11:00:00,84.69,84.69,84.58,84.61,1500.0,76.5776,76.5776,76.4782,76.5053,1500.0
2021-11-08 11:10:00,84.61,84.76,84.6,84.73,2100.0,76.5053,76.6409,76.4963,76.6138,2100.0
2021-11-08 11:20:00,84.65,84.94,84.65,84.84,2716.0,76.5415,76.8037,76.5415,76.7133,2716.0
2021-11-08 11:30:00,84.68,84.68,84.53,84.53,600.0,76.5686,76.5686,76.433,76.433,600.0
2021-11-08 11:40:00,84.62,84.63,84.56,84.58,900.0,76.5143,76.5234,76.4601,76.4782,900.0
2021-11-08 11:50:00,84.51,84.65,84.51,84.65,907.0,76.4149,76.5415,76.4149,76.5415,907.0
2021-11-08 12:00:00,84.53,84.57,84.53,84.56,300.0,76.433,76.4691,76.433,76.4601,300.0
2021-11-08 12:10:00,84.51,84.57,84.51,84.53,700.0,76.4149,76.4691,76.4149,76.433,700.0
2021-11-08 12:20:00,84.56,84.7,84.56,84.69,800.0,76.4601,76.5867,76.4601,76.5776,800.0
2021-11-08 12:30:00,84.65,84.69,84.6,84.69,700.0,76.5415,76.5776,76.4963,76.5776,700.0
2021-11-08 12:40:00,84.71,84.73,84.5,84.52,2000.0,76.5957,76.6138,76.4058,76.4239,2000.0
2021-11-08 12:50:00,84.51,84.55,84.5,84.53,600.0,76.4149,76.451,76.4058,76.433,600.0
2021-11-08 13:00:00,84.56,84.57,84.36,84.36,900.0,76.4601,76.4691,76.2792,76.2792,900.0
2021-11-08 13:10:00,84.38,84.58,84.38,84.41,3180.0,76.2973,76.4782,76.2973,76.3245,3180.0
2021-11-08 13:20:00,84.47,84.58,84.47,84.58,789.0,76.3787,76.4782,76.3787,76.4782,789.0
2021-11-08 13:30:00,84.5,84.67,84.5,84.67,600.0,76.4058,76.5596,76.4058,76.5596,600.0
2021-11-08 13:40:00,84.6,84.6,84.53,84.57,1550.0,76.4963,76.4963,76.433,76.4691,1550.0
2021-11-08 13:50:00,84.54,84.62,84.5,84.62,1220.0,76.442,76.5143,76.4058,76.5143,1220.0
2021-11-08 14:00:00,84.54,84.72,84.54,84.67,1800.0,76.442,76.6048,76.442,76.5596,1800.0
2021-11-08 14:10:00,84.72,84.72,84.55,84.55,800.0,76.6048,76.6048,76.451,76.451,800.0
2021-11-08 14:20:00,84.53,84.64,84.53,84.56,1114.0,76.433,76.5324,76.433,76.4601,1114.0
2021-11-08 14:30:00,84.69,84.73,84.68,84.73,800.0,76.5776,76.6138,76.5686,76.6138,800.0
2021-11-08 14:40:00,84.76,85.01,84.76,85.0,5600.0,76.6409,76.867,76.6409,76.8579,5600.0
2021-11-08 14:50:00,85.0,85.0,84.69,84.81,2500.0,76.8579,76.8579,76.5776,76.6861,2500.0
2021-11-08 15:00:00,84.81,84.92,84.77,84.89,1751.0,76.6861,76.7856,76.65,76.7585,1751.0
2021-11-08 15:10:00,84.83,84.89,84.77,84.8,3790.0,76.7042,76.7585,76.65,76.6771,3790.0
2021-11-08 15:20:00,84.81,84.88,84.78,84.86,4459.0,76.6861,76.7494,76.659,76.7314,4459.0
2021-11-08 15:30:00,84.87,84.87,84.73,84.76,3021.0,76.7404,76.7404,76.6138,76.6409,3021.0
2021-11-08 15:40:00,84.8,84.84,84.69,84.73,4383.0,76.6771,76.7133,76.5776,76.6138,4383.0
2021-11-08 15:50:00,84.74,84.91,84.69,84.78,8410.0,76.6228,76.7766,76.5776,76.659,8410.0
2021-11-09 09:30:00,85.08,85.08,84.23,84.23,3473.0,76.9303,76.9303,76.1617,76.1617,3473.0
2021-11-09 09:40:00,84.66,84.84,84.64,84.74,4388.0,76.5505,76.7133,76.5324,76.6228,4388.0
2021-11-09 09:50:00,84.71,84.92,84.7,84.87,2400.0,76.5957,76.7856,76.5867,76.7404,2400.0
2021-11-09 10:00:00,84.74,85.01,84.73,84.87,3070.0,76.6228,76.867,76.6138,76.7404,3070.0
2021-11-09 10:10:00,84.81,84.9,84.58,84.58,2473.0,76.6861,76.7675,76.4782,76.4782,2473.0
2021-11-09 10:20:00,84.61,84.83,84.61,84.78,1400.0,76.5053,76.7042,76.5053,76.659,1400.0
2021-11-09 10:30:00,84.9,84.97,84.89,84.94,600.0,76.7675,76.8308,76.7585,76.8037,600.0
2021-11-09 10:40:00,84.8,84.97,84.78,84.89,700.0,76.6771,76.8308,76.659,76.7585,700.0
2021-11-09 10:50:00,85.06,85.2,85.05,85.2,2029.0,76.9122,77.0388,76.9032,77.0388,2029.0
2021-11-09 11:00:00,85.26,85.38,85.16,85.19,1800.0,77.093,77.2015,77.0026,77.0297,1800.0
2021-11-09 11:10:00,85.22,85.39,85.05,85.39,1452.0,77.0569,77.2106,76.9032,77.2106,1452.0
2021-11-09 11:20:00,85.31,85.36,85.15,85.36,793.0,77.1382,77.1835,76.9936,77.1835,793.0
2021-11-09 11:30:00,85.37,85.46,85.36,85.46,668.0,77.1925,77.2739,77.1835,77.2739,668.0
2021-11-09 11:40:00,85.38,85.4,85.34,85.34,400.0,77.2015,77.2196,77.1654,77.1654,400.0
2021-11-09 11:50:00,85.3,85.41,85.3,85.35,1000.0,77.1292,77.2287,77.1292,77.1744,1000.0
2021-11-09 12:00:00,85.28,85.31,85.22,85.26,1300.0,77.1111,77.1382,77.0569,77.093,1300.0
2021-11-09 12:10:00,85.22,85.28,85.22,85.28,1647.0,77.0569,77.1111,77.0569,77.1111,1647.0
2021-11-09 12:20:00,85.28,85.31,85.27,85.31,407.0,77.1111,77.1382,77.1021,77.1382,407.0
2021-11-09 12:30:00,85.3,85.31,85.22,85.22,500.0,77.1292,77.1382,77.0569,77.0569,500.0
2021-11-09 12:40:00,85.22,85.22,85.04,85.09,800.0,77.0569,77.0569,76.8941,76.9393,800.0
2021-11-09 12:50:00,85.15,85.15,85.05,85.05,1627.0,76.9936,76.9936,76.9032,76.9032,1627.0
2021-11-09 13:00:00,85.05,85.09,85.0,85.09,500.0,76.9032,76.9393,76.8579,76.9393,500.0
2021-11-09 13:10:00,85.15,85.32,85.09,85.23,26550.0,76.9936,77.1473,76.9393,77.0659,26550.0
2021-11-09 13:20:00,85.26,85.39,85.18,85.36,2400.0,77.093,77.2106,77.0207,77.1835,2400.0
2021-11-09 13:30:00,85.36,85.61,85.33,85.61,12709.0,77.1835,77.4095,77.1563,77.4095,12709.0
2021-11-09 13:40:00,85.63,85.87,85.57,85.87,3135.0,77.4276,77.6446,77.3733,77.6446,3135.0
2021-11-09 13:50:00,85.91,86.23,85.91,86.14,2119.0,77.6808,77.9701,77.6808,77.8887,2119.0
2021-11-09 14:00:00,86.13,86.13,85.72,85.8,5625.0,77.8797,77.8797,77.509,77.5813,5625.0
2021-11-09 14:10:00,85.84,85.93,85.72,85.89,7731.0,77.6175,77.6989,77.509,77.6627,7731.0
2021-11-09 14:20:00,85.87,85.94,85.8,85.8,1500.0,77.6446,77.7079,77.5813,77.5813,1500.0
2021-11-09 14:30:00,85.79,85.79,85.72,85.78,3789.0,77.5723,77.5723,77.509,77.5632,3789.0
2021-11-09 14:40:00,85.8,85.82,85.77,85.82,900.0,77.5813,77.5994,77.5542,77.5994,900.0
2021-11-09 14:50:00,85.71,85.75,85.68,85.73,1512.0,77.4999,77.5361,77.4728,77.518,1512.0
2021-11-09 15:00:00,85.71,85.78,85.7,85.75,1900.0,77.4999,77.5632,77.4909,77.5361,1900.0
2021-11-09 15:10:00,85.77,85.77,85.5,85.59,2625.0,77.5542,77.5542,77.31,77.3914,2625.0
2021-11-09 15:20:00,85.58,85.61,85.36,85.36,2485.0,77.3824,77.4095,77.1835,77.1835,2485.0
2021-11-09 15:30:00,85.37,85.37,85.17,85.2,2282.0,77.1925,77.1925,77.0117,77.0388,2282.0
2021-11-09 15:40:00,85.21,85.34,85.06,85.34,6050.0,77.0478,77.1654,76.9122,77.1654,6050.0
2021-11-09 15:50:00,85.36,85.48,85.35,85.39,9932.0,77.1835,77.292,77.1744,77.2106,9932.0
2021-11-10 09:30:00,85.67,86.64,85.67,86.62,1300.0,77.4638,78.3408,77.4638,78.3228,1300.0
2021-11-10 09:40:00,86.61,86.85,86.58,86.77,1450.0,78.3137,78.5307,78.2866,78.4584,1450.0
2021-11-10 09:50:00,86.82,87.25,86.82,87.17,1730.0,78.5036,78.8924,78.5036,78.8201,1730.0
2021-11-10 10:00:00,86.98,87.06,86.69,86.69,2695.0,78.6483,78.7206,78.3861,78.3861,2695.0
2021-11-10 10:10:00,86.78,86.78,86.48,86.75,1800.0,78.4674,78.4674,78.1962,78.4403,1800.0
2021-11-10 10:20:00,86.9,86.9,86.75,86.78,1300.0,78.5759,78.5759,78.4403,78.4674,1300.0
2021-11-10 10:30:00,86.78,87.03,86.73,87.03,1900.0,78.4674,78.6935,78.4222,78.6935,1900.0
2021-11-10 10:40:00,86.93,86.95,86.78,86.78,6700.0,78.6031,78.6212,78.4674,78.4674,6700.0
2021-11-10 10:50:00,86.8,86.91,86.71,86.88,30696.0,78.4855,78.585,78.4041,78.5579,30696.0
2021-11-10 11:00:00,86.8,87.31,86.8,87.26,3850.0,78.4855,78.9467,78.4855,78.9015,3850.0
2021-11-10 11:10:00,87.01,87.3,87.01,87.11,2800.0,78.6754,78.9376,78.6754,78.7658,2800.0
2021-11-10 11:20:00,87.05,87.11,87.0,87.02,1761.0,78.7116,78.7658,78.6664,78.6844,1761.0
2021-11-10 11:30:00,87.0,87.12,86.99,87.1,1700.0,78.6664,78.7749,78.6573,78.7568,1700.0
2021-11-10 11:40:00,87.08,87.1,87.04,87.04,897.0,78.7387,78.7568,78.7025,78.7025,897.0
2021-11-10 11:50:00,87.1,87.11,86.96,86.96,822.0,78.7568,78.7658,78.6302,78.6302,822.0
2021-11-10 12:00:00,86.83,87.02,86.83,87.01,1829.0,78.5126,78.6844,78.5126,78.6754,1829.0
2021-11-10 12:10:00,86.99,87.08,86.99,87.0,1300.0,78.6573,78.7387,78.6573,78.6664,1300.0
2021-11-10 12:20:00,86.85,86.99,86.85,86.99,1135.0,78.5307,78.6573,78.5307,78.6573,1135.0
2021-11-10 12:30:00,87.02,87.14,86.98,87.14,848.0,78.6844,78.793,78.6483,78.793,848.0
2021-11-10 12:40:00,87.14,87.14,87.0,87.1,1306.0,78.793,78.793,78.6664,78.7568,1306.0
2021-11-10 12:50:00,87.11,87.14,87.11,87.12,500.0,78.7658,78.793,78.7658,78.7749,500.0
2021-11-10 13:00:00,87.08,87.09,86.95,87.05,2058.0,78.7387,78.7477,78.6212,78.7116,2058.0
2021-11-10 13:10:00,87.03,87.08,86.94,87.05,914.0,78.6935,78.7387,78.6121,78.7116,914.0
2021-11-10 13:20:00,87.06,87.18,87.04,87.11,4223.0,78.7206,78.8291,78.7025,78.7658,4223.0
2021-11-10 13:30:00,87.09,87.09,87.02,87.05,2354.0,78.7477,78.7477,78.6844,78.7116,2354.0
2021-11-10 13:40:00,87.02,87.06,86.83,86.83,4365.0,78.6844,78.7206,78.5126,78.5126,4365.0
2021-11-10 13:50:00,86.88,87.11,86.88,87.11,3086.0,78.5579,78.7658,78.5579,78.7658,3086.0
2021-11-10 14:00:00,87.0,87.04,86.87,87.04,1902.0,78.6664,78.7025,78.5488,78.7025,1902.0
2021-11-10 14:10:00,87.01,87.14,87.0,87.14,2501.0,78.6754,78.793,78.6664,78.793,2501.0
2021-11-10 14:20:00,87.12,87.16,87.12,87.13,6103.0,78.7749,78.811,78.7749,78.7839,6103.0
2021-11-10 14:30:00,87.13,87.37,87.08,87.37,2050.0,78.7839,79.0009,78.7387,79.0009,2050.0
2021-11-10 14:40:00,87.33,87.4,87.23,87.4,2700.0,78.9648,79.028,78.8743,79.028,2700.0
2021-11-10 14:50:00,87.47,87.59,87.42,87.46,2367.0,79.0913,79.1998,79.0461,79.0823,2367.0
2021-11-10 15:00:00,87.54,87.6,87.38,87.51,3004.0,79.1546,79.2089,79.01,79.1275,3004.0
2021-11-10 15:10:00,87.44,87.44,87.14,87.31,4117.0,79.0642,79.0642,78.793,78.9467,4117.0
2021-11-10 15:20:00,87.31,87.31,87.03,87.03,1400.0,78.9467,78.9467,78.6935,78.6935,1400.0
2021-11-10 15:30:00,87.03,87.18,86.93,87.16,2896.0,78.6935,78.8291,78.6031,78.811,2896.0
2021-11-10 15:40:00,87.15,87.36,87.15,87.3,9690.0,78.802,78.9919,78.802,78.9376,9690.0
2021-11-10 15:50:00,87.31,87.33,87.01,87.02,19168.0,78.9467,78.9648,78.6754,78.6844,19168.0
2021-11-11 09:30:00,86.35,86.7,86.35,86.39,1574.0,78.0786,78.3951,78.0786,78.1148,1574.0
2021-11-11 09:40:00,86.47,86.47,85.8,85.93,2500.0,78.1871,78.1871,77.5813,77.6989,2500.0
2021-11-11 09:50:00,86.1,86.15,86.08,86.15,900.0,77.8526,77.8978,77.8345,77.8978,900.0
2021-11-11 10:00:00,86.09,86.39,86.09,86.29,1200.0,77.8435,78.1148,77.8435,78.0244,1200.0
2021-11-11 10:10:00,86.2,86.2,86.04,86.15,900.0,77.943,77.943,77.7983,77.8978,900.0
2021-11-11 10:20:00,86.15,86.27,86.05,86.11,1400.0,77.8978,78.0063,77.8074,77.8616,1400.0
2021-11-11 10:30:00,86.08,86.25,86.08,86.22,1304.0,77.8345,77.9882,77.8345,77.9611,1304.0
2021-11-11 10:40:00,86.18,86.18,86.0,86.0,1025.0,77.9249,77.9249,77.7622,77.7622,1025.0
2021-11-11 10:50:00,85.95,85.95,85.8,85.81,700.0,77.7169,77.7169,77.5813,77.5904,700.0
2021-11-11 11:00:00,85.83,85.92,85.83,85.89,500.0,77.6084,77.6898,77.6084,77.6627,500.0
2021-11-11 11:10:00,85.76,85.97,85.76,85.97,884.0,77.5451,77.735,77.5451,77.735,884.0
2021-11-11 11:20:00,85.92,85.92,85.6,85.63,800.0,77.6898,77.6898,77.4005,77.4276,800.0
2021-11-11 11:30:00,85.57,85.63,85.54,85.63,700.0,77.3733,77.4276,77.3462,77.4276,700.0
2021-11-11 11:40:00,85.61,85.65,85.61,85.65,300.0,77.4095,77.4457,77.4095,77.4457,300.0
2021-11-11 11:50:00,85.46,85.83,85.46,85.83,500.0,77.2739,77.6084,77.2739,77.6084,500.0
2021-11-11 12:00:00,85.82,85.84,85.81,85.84,300.0,77.5994,77.6175,77.5904,77.6175,300.0
2021-11-11 12:10:00,85.85,85.87,85.85,85.87,297.0,77.6265,77.6446,77.6265,77.6446,297.0
2021-11-11 12:20:00,85.78,85.91,85.78,85.91,300.0,77.5632,77.6808,77.5632,77.6808,300.0
2021-11-11 12:30:00,85.87,85.91,85.87,85.91,200.0,77.6446,77.6808,77.6446,77.6808,200.0
2021-11-11 12:40:00,85.89,85.91,85.78,85.83,500.0,77.6627,77.6808,77.5632,77.6084,500.0
2021-11-11 12:50:00,85.84,85.84,85.81,85.83,500.0,77.6175,77.6175,77.5904,77.6084,500.0
2021-11-11 13:00:00,85.76,85.84,85.76,85.8,605.0,77.5451,77.6175,77.5451,77.5813,605.0
2021-11-11 13:10:00,85.91,86.02,85.91,85.94,1200.0,77.6808,77.7802,77.6808,77.7079,1200.0
2021-11-11 13:20:00,85.99,86.01,85.99,86.01,500.0,77.7531,77.7712,77.7531,77.7712,500.0
2021-11-11 13:30:00,85.85,85.89,85.69,85.77,1000.0,77.6265,77.6627,77.4818,77.5542,1000.0
2021-11-11 13:40:00,85.87,85.87,85.87,85.87,100.0,77.6446,77.6446,77.6446,77.6446,100.0
2021-11-11 13:50:00,85.9,85.9,85.86,85.87,300.0,77.6717,77.6717,77.6356,77.6446,300.0
2021-11-11 14:00:00,85.83,85.83,85.58,85.58,1100.0,77.6084,77.6084,77.3824,77.3824,1100.0
2021-11-11 14:10:00,85.61,85.63,85.39,85.39,1400.0,77.4095,77.4276,77.2106,77.2106,1400.0
2021-11-11 14:20:00,85.34,85.34,85.14,85.14,1200.0,77.1654,77.1654,76.9845,76.9845,1200.0
2021-11-11 14:30:00,85.15,85.24,85.15,85.24,500.0,76.9936,77.075,76.9936,77.075,500.0
2021-11-11 14:40:00,85.3,85.33,85.17,85.22,1300.0,77.1292,77.1563,77.0117,77.0569,1300.0
2021-11-11 14:50:00,85.25,85.39,85.25,85.39,600.0,77.084,77.2106,77.084,77.2106,600.0
2021-11-11 15:00:00,85.38,85.38,85.26,85.35,700.0,77.2015,77.2015,77.093,77.1744,700.0
2021-11-11 15:10:00,85.36,85.4,85.18,85.18,1105.0,77.1835,77.2196,77.0207,77.0207,1105.0
2021-11-11 15:20:00,85.15,85.24,85.13,85.21,1607.0,76.9936,77.075,76.9755,77.0478,1607.0
2021-11-11 15:30:00,85.22,85.22,85.06,85.2,3107.0,77.0569,77.0569,76.9122,77.0388,3107.0
2021-11-11 15:40:00,85.19,85.21,85.1,85.15,5000.0,77.0297,77.0478,76.9484,76.9936,5000.0
2021-11-11 15:50:00,85.16,85.27,85.05,85.22,13437.0,77.0026,77.1021,76.9032,77.0569,13437.0
2021-11-12 09:30:00,85.53,85.53,85.19,85.19,1818.0,77.3372,77.3372,77.0297,77.0297,1818.0
2021-11-12 09:40:00,85.19,85.42,85.19,85.23,1009.0,77.0297,77.2377,77.0297,77.0659,1009.0
2021-11-12 09:50:00,85.54,85.59,85.4,85.59,1500.0,77.3462,77.3914,77.2196,77.3914,1500.0
2021-11-12 10:00:00,85.42,85.52,85.27,85.29,1300.0,77.2377,77.3281,77.1021,77.1202,1300.0
2021-11-12 10:10:00,85.16,85.17,85.15,85.17,600.0,77.0026,77.0117,76.9936,77.0117,600.0
2021-11-12 10:20:00,85.16,85.17,85.09,85.09,554.0,77.0026,77.0117,76.9393,76.9393,554.0
2021-11-12 10:30:00,84.93,84.93,84.74,84.89,900.0,76.7946,76.7946,76.6228,76.7585,900.0
2021-11-12 10:40:00,84.93,85.07,84.93,85.07,800.0,76.7946,76.9212,76.7946,76.9212,800.0
2021-11-12 10:50:00,85.03,85.03,85.03,85.03,100.0,76.8851,76.8851,76.8851,76.8851,100.0
2021-11-12 11:00:00,85.1,85.24,85.1,85.16,600.0,76.9484,77.075,76.9484,77.0026,600.0
2021-11-12 11:10:00,85.21,85.21,85.04,85.07,700.0,77.0478,77.0478,76.8941,76.9212,700.0
2021-11-12 11:20:00,85.12,85.12,84.98,84.98,500.0,76.9664,76.9664,76.8399,76.8399,500.0
2021-11-12 11:30:00,85.07,85.07,85.07,85.07,100.0,76.9212,76.9212,76.9212,76.9212,100.0
2021-11-12 11:40:00,85.26,85.26,85.26,85.26,100.0,77.093,77.093,77.093,77.093,100.0
2021-11-12 11:50:00,85.14,85.14,85.13,85.13,308.0,76.9845,76.9845,76.9755,76.9755,308.0
2021-11-12 12:00:00,85.2,85.21,85.13,85.18,500.0,77.0388,77.0478,76.9755,77.0207,500.0
2021-11-12 12:10:00,85.21,85.21,85.21,85.21,317.0,77.0478,77.0478,77.0478,77.0478,317.0
2021-11-12 12:20:00,85.21,85.21,85.21,85.21,0.0,77.0478,77.0478,77.0478,77.0478,0.0
2021-11-12 12:30:00,85.26,85.27,85.26,85.27,200.0,77.093,77.1021,77.093,77.1021,200.0
2021-11-12 12:40:00,85.33,85.35,85.33,85.34,398.0,77.1563,77.1744,77.1563,77.1654,398.0
2021-11-12 12:50:00,85.38,85.47,85.37,85.47,500.0,77.2015,77.2829,77.1925,77.2829,500.0
2021-11-12 13:00:00,85.5,85.51,85.46,85.51,700.0,77.31,77.3191,77.2739,77.3191,700.0
2021-11-12 13:10:00,85.49,85.49,85.48,85.48,200.0,77.301,77.301,77.292,77.292,200.0
2021-11-12 13:20:00,85.43,85.53,85.43,85.53,300.0,77.2468,77.3372,77.2468,77.3372,300.0
2021-11-12 13:30:00,85.68,85.7,85.68,85.7,400.0,77.4728,77.4909,77.4728,77.4909,400.0
2021-11-12 13:40:00,85.66,85.69,85.57,85.69,1100.0,77.4547,77.4818,77.3733,77.4818,1100.0
2021-11-12 13:50:00,85.69,85.69,85.6,85.6,300.0,77.4818,77.4818,77.4005,77.4005,300.0
2021-11-12 14:00:00,85.57,85.57,85.57,85.57,100.0,77.3733,77.3733,77.3733,77.3733,100.0
2021-11-12 14:10:00,85.58,85.62,85.58,85.61,1051.0,77.3824,77.4186,77.3824,77.4095,1051.0
2021-11-12 14:20:00,85.59,85.64,85.5,85.54,5173.0,77.3914,77.4366,77.31,77.3462,5173.0
2021-11-12 14:30:00,85.6,85.71,85.6,85.71,500.0,77.4005,77.4999,77.4005,77.4999,500.0
2021-11-12 14:40:00,85.65,85.67,85.61,85.64,1200.0,77.4457,77.4638,77.4095,77.4366,1200.0
2021-11-12 14:50:00,85.66,85.76,85.66,85.76,608.0,77.4547,77.5451,77.4547,77.5451,608.0
2021-11-12 15:00:00,85.77,85.84,85.74,85.8,1216.0,77.5542,77.6175,77.5271,77.5813,1216.0
2021-11-12 15:10:00,85.7,85.77,85.66,85.76,800.0,77.4909,77.5542,77.4547,77.5451,800.0
2021-11-12 15:20:00,85.77,85.82,85.71,85.78,1000.0,77.5542,77.5994,77.4999,77.5632,1000.0
2021-11-12 15:30:00,85.81,85.86,85.68,85.7,2495.0,77.5904,77.6356,77.4728,77.4909,2495.0
2021-11-12 15:40:00,85.65,85.65,85.33,85.33,1100.0,77.4457,77.4457,77.1563,77.1563,1100.0
2021-11-12 15:50:00,85.4,85.6,85.4,85.53,4648.0,77.2196,77.4005,77.2196,77.3372,4648.0
2021-11-15 09:30:00,84.41,84.59,84.06,84.46,3763.0,76.8772,77.0411,76.5584,76.9227,3763.0
2021-11-15 09:40:00,84.56,84.56,84.39,84.46,500.0,77.0138,77.0138,76.859,76.9227,500.0
2021-11-15 09:50:00,84.36,84.36,83.66,83.66,1101.0,76.8317,76.8317,76.1941,76.1941,1101.0
2021-11-15 10:00:00,83.63,83.71,83.29,83.71,2822.0,76.1668,76.2397,75.8572,76.2397,2822.0
2021-11-15 10:10:00,83.68,84.09,83.68,84.09,1421.0,76.2124,76.5858,76.2124,76.5858,1421.0
2021-11-15 10:20:00,84.14,84.33,84.01,84.01,600.0,76.6313,76.8043,76.5129,76.5129,600.0
2021-11-15 10:30:00,84.05,84.05,83.68,83.78,2200.0,76.5493,76.5493,76.2124,76.3034,2200.0
2021-11-15 10:40:00,83.81,83.87,83.81,83.85,1024.0,76.3307,76.3854,76.3307,76.3672,1024.0
2021-11-15 10:50:00,83.89,83.89,83.83,83.88,700.0,76.4036,76.4036,76.349,76.3945,700.0
2021-11-15 11:00:00,83.87,83.89,83.75,83.75,604.0,76.3854,76.4036,76.2761,76.2761,604.0
2021-11-15 11:10:00,83.76,83.76,83.63,83.63,948.0,76.2852,76.2852,76.1668,76.1668,948.0
2021-11-15 11:20:00,83.67,83.96,83.67,83.87,800.0,76.2032,76.4674,76.2032,76.3854,800.0
2021-11-15 11:30:00,83.85,83.85,83.8,83.8,500.0,76.3672,76.3672,76.3216,76.3216,500.0
2021-11-15 11:40:00,83.9,83.91,83.88,83.91,600.0,76.4127,76.4218,76.3945,76.4218,600.0
2021-11-15 11:50:00,83.88,83.91,83.77,83.77,1100.0,76.3945,76.4218,76.2943,76.2943,1100.0
2021-11-15 12:00:00,83.73,83.73,83.66,83.66,400.0,76.2579,76.2579,76.1941,76.1941,400.0
2021-11-15 12:10:00,83.71,83.78,83.7,83.77,600.0,76.2397,76.3034,76.2306,76.2943,600.0
2021-11-15 12:20:00,83.79,83.85,83.79,83.85,589.0,76.3125,76.3672,76.3125,76.3672,589.0
2021-11-15 12:30:00,83.84,83.99,83.84,83.97,500.0,76.3581,76.4947,76.3581,76.4765,500.0
2021-11-15 12:40:00,83.82,83.82,83.82,83.82,100.0,76.3399,76.3399,76.3399,76.3399,100.0
2021-11-15 12:50:00,83.87,84.07,83.86,83.86,1100.0,76.3854,76.5675,76.3763,76.3763,1100.0
2021-11-15 13:00:00,83.96,84.04,83.94,84.04,600.0,76.4674,76.5402,76.4491,76.5402,600.0
2021-11-15 13:10:00,84.07,84.09,84.07,84.09,400.0,76.5675,76.5858,76.5675,76.5858,400.0
2021-11-15 13:20:00,83.99,84.03,83.96,83.96,600.0,76.4947,76.5311,76.4674,76.4674,600.0
2021-11-15 13:30:00,83.9,83.9,83.86,83.86,297.0,76.4127,76.4127,76.3763,76.3763,297.0
2021-11-15 13:40:00,83.81,83.91,83.81,83.87,600.0,76.3307,76.4218,76.3307,76.3854,600.0
2021-11-15 13:50:00,83.92,84.03,83.92,84.02,500.0,76.4309,76.5311,76.4309,76.522,500.0
2021-11-15 14:00:00,84.05,84.07,83.97,84.04,1975.0,76.5493,76.5675,76.4765,76.5402,1975.0
2021-11-15 14:10:00,84.03,84.06,84.03,84.04,600.0,76.5311,76.5584,76.5311,76.5402,600.0
2021-11-15 14:20:00,84.05,84.05,83.99,84.01,500.0,76.5493,76.5493,76.4947,76.5129,500.0
2021-11-15 14:30:00,84.08,84.08,84.08,84.08,300.0,76.5767,76.5767,76.5767,76.5767,300.0
2021-11-15 14:40:00,84.14,84.15,84.06,84.06,822.0,76.6313,76.6404,76.5584,76.5584,822.0
2021-11-15 14:50:00,84.08,84.12,84.03,84.03,700.0,76.5767,76.6131,76.5311,76.5311,700.0
2021-11-15 15:00:00,84.02,84.11,83.92,84.09,3100.0,76.522,76.604,76.4309,76.5858,3100.0
2021-11-15 15:10:00,84.06,84.07,83.99,84.03,1256.0,76.5584,76.5675,76.4947,76.5311,1256.0
2021-11-15 15:20:00,84.08,84.09,83.99,84.02,1500.0,76.5767,76.5858,76.4947,76.522,1500.0
2021-11-15 15:30:00,84.01,84.01,83.97,84.01,1812.0,76.5129,76.5129,76.4765,76.5129,1812.0
2021-11-15 15:40:00,84.02,84.07,83.97,84.03,2760.0,76.522,76.5675,76.4765,76.5311,2760.0
2021-11-15 15:50:00,84.08,84.32,84.07,84.27,5057.0,76.5767,76.7952,76.5675,76.7497,5057.0
2021-11-16 09:30:00,84.33,84.44,84.21,84.21,1300.0,76.8043,76.9045,76.6951,76.6951,1300.0
2021-11-16 09:40:00,83.96,84.27,83.96,84.16,400.0,76.4674,76.7497,76.4674,76.6495,400.0
2021-11-16 09:50:00,84.25,84.25,83.84,83.97,1300.0,76.7315,76.7315,76.3581,76.4765,1300.0
2021-11-16 10:00:00,83.9,83.9,83.59,83.59,1705.0,76.4127,76.4127,76.1304,76.1304,1705.0
2021-11-16 10:10:00,83.61,83.69,83.59,83.69,1288.0,76.1486,76.2215,76.1304,76.2215,1288.0
2021-11-16 10:20:00,83.64,83.69,83.62,83.63,1021.0,76.1759,76.2215,76.1577,76.1668,1021.0
2021-11-16 10:30:00,83.63,83.64,83.59,83.64,500.0,76.1668,76.1759,76.1304,76.1759,500.0
2021-11-16 10:40:00,83.49,83.49,83.48,83.48,200.0,76.0393,76.0393,76.0302,76.0302,200.0
2021-11-16 10:50:00,83.48,83.48,83.45,83.46,440.0,76.0302,76.0302,76.0029,76.012,440.0
2021-11-16 11:00:00,83.51,83.53,83.42,83.53,1075.0,76.0575,76.0757,75.9756,76.0757,1075.0
2021-11-16 11:10:00,83.35,83.35,83.29,83.29,200.0,75.9118,75.9118,75.8572,75.8572,200.0
2021-11-16 11:20:00,83.32,83.32,83.07,83.08,824.0,75.8845,75.8845,75.6568,75.6659,824.0
2021-11-16 11:30:00,83.1,83.14,83.1,83.12,300.0,75.6841,75.7205,75.6841,75.7023,300.0
2021-11-16 11:40:00,83.22,83.26,83.18,83.23,500.0,75.7934,75.8298,75.757,75.8025,500.0
2021-11-16 11:50:00,83.23,83.28,83.23,83.28,200.0,75.8025,75.848,75.8025,75.848,200.0
2021-11-16 12:00:00,83.24,83.24,83.14,83.14,500.0,75.8116,75.8116,75.7205,75.7205,500.0
2021-11-16 12:10:00,83.09,83.09,82.98,83.0,1050.0,75.675,75.675,75.5748,75.593,1050.0
2021-11-16 12:20:00,82.95,83.03,82.95,83.02,801.0,75.5475,75.6204,75.5475,75.6112,801.0
2021-11-16 12:30:00,83.0,83.2,83.0,83.08,6571.0,75.593,75.7752,75.593,75.6659,6571.0
2021-11-16 12:40:00,83.24,83.27,83.19,83.22,9092.0,75.8116,75.8389,75.7661,75.7934,9092.0
2021-11-16 12:50:00,83.21,83.52,83.21,83.43,3433.0,75.7843,76.0666,75.7843,75.9847,3433.0
2021-11-16 13:00:00,83.42,83.53,83.41,83.48,1003.0,75.9756,76.0757,75.9664,76.0302,1003.0
2021-11-16 13:10:00,83.52,83.52,83.34,83.34,1909.0,76.0666,76.0666,75.9027,75.9027,1909.0
2021-11-16 13:20:00,83.36,83.46,83.36,83.39,1900.0,75.9209,76.012,75.9209,75.9482,1900.0
2021-11-16 13:30:00,83.45,83.5,83.42,83.42,22811.0,76.0029,76.0484,75.9756,75.9756,22811.0
2021-11-16 13:40:00,83.46,83.72,83.46,83.68,2300.0,76.012,76.2488,76.012,76.2124,2300.0
2021-11-16 13:50:00,83.65,83.66,83.59,83.6,700.0,76.185,76.1941,76.1304,76.1395,700.0
2021-11-16 14:00:00,83.59,83.59,83.53,83.54,700.0,76.1304,76.1304,76.0757,76.0848,700.0
2021-11-16 14:10:00,83.6,83.62,83.56,83.6,900.0,76.1395,76.1577,76.1031,76.1395,900.0
2021-11-16 14:20:00,83.56,83.56,83.55,83.55,300.0,76.1031,76.1031,76.094,76.094,300.0
2021-11-16 14:30:00,83.65,83.75,83.64,83.75,300.0,76.185,76.2761,76.1759,76.2761,300.0
2021-11-16 14:40:00,83.74,83.74,83.69,83.7,400.0,76.267,76.267,76.2215,76.2306,400.0
2021-11-16 14:50:00,83.69,83.69,83.6,83.67,600.0,76.2215,76.2215,76.1395,76.2032,600.0
2021-11-16 15:00:00,83.63,83.68,83.61,83.64,1600.0,76.1668,76.2124,76.1486,76.1759,1600.0
2021-11-16 15:10:00,83.73,83.78,83.69,83.78,1600.0,76.2579,76.3034,76.2215,76.3034,1600.0
2021-11-16 15:20:00,83.78,83.78,83.67,83.67,1400.0,76.3034,76.3034,76.2032,76.2032,1400.0
2021-11-16 15:30:00,83.65,83.84,83.61,83.75,3094.0,76.185,76.3581,76.1486,76.2761,3094.0
2021-11-16 15:40:00,83.79,83.94,83.78,83.91,3226.0,76.3125,76.4491,76.3034,76.4218,3226.0
2021-11-16 15:50:00,83.9,84.03,83.82,84.03,12954.0,76.4127,76.5311,76.3399,76.5311,12954.0
2021-11-17 09:30:00,83.71,83.89,83.67,83.67,1368.0,76.2397,76.4036,76.2032,76.2032,1368.0
2021-11-17 09:40:00,83.94,83.94,83.33,83.37,1800.0,76.4491,76.4491,75.8936,75.93,1800.0
2021-11-17 09:50:00,83.38,83.56,83.2,83.2,4140.0,75.9391,76.1031,75.7752,75.7752,4140.0
2021-11-17 10:00:00,83.22,83.23,83.15,83.18,700.0,75.7934,75.8025,75.7296,75.757,700.0
2021-11-17 10:10:00,83.13,83.25,83.09,83.25,2400.0,75.7114,75.8207,75.675,75.8207,2400.0
2021-11-17 10:20:00,83.23,83.38,83.23,83.38,200.0,75.8025,75.9391,75.8025,75.9391,200.0
2021-11-17 10:30:00,83.33,83.63,83.33,83.5,1000.0,75.8936,76.1668,75.8936,76.0484,1000.0
2021-11-17 10:40:00,83.53,83.59,83.53,83.57,300.0,76.0757,76.1304,76.0757,76.1122,300.0
2021-11-17 10:50:00,83.34,83.34,82.96,83.07,962.0,75.9027,75.9027,75.5566,75.6568,962.0
2021-11-17 11:00:00,83.07,83.25,82.98,83.25,1700.0,75.6568,75.8207,75.5748,75.8207,1700.0
2021-11-17 11:10:00,83.37,83.37,83.22,83.22,500.0,75.93,75.93,75.7934,75.7934,500.0
2021-11-17 11:20:00,83.16,83.27,83.16,83.25,500.0,75.7388,75.8389,75.7388,75.8207,500.0
2021-11-17 11:30:00,83.27,83.32,83.25,83.32,900.0,75.8389,75.8845,75.8207,75.8845,900.0
2021-11-17 11:40:00,83.5,83.51,83.41,83.51,1100.0,76.0484,76.0575,75.9664,76.0575,1100.0
2021-11-17 11:50:00,83.73,83.73,83.62,83.62,1000.0,76.2579,76.2579,76.1577,76.1577,1000.0
2021-11-17 12:00:00,83.62,83.62,83.57,83.62,700.0,76.1577,76.1577,76.1122,76.1577,700.0
2021-11-17 12:10:00,83.77,83.77,83.77,83.77,100.0,76.2943,76.2943,76.2943,76.2943,100.0
2021-11-17 12:20:00,83.89,83.89,83.7,83.86,500.0,76.4036,76.4036,76.2306,76.3763,500.0
2021-11-17 12:30:00,84.06,84.07,84.06,84.07,200.0,76.5584,76.5675,76.5584,76.5675,200.0
2021-11-17 12:40:00,84.09,84.18,84.09,84.15,500.0,76.5858,76.6677,76.5858,76.6404,500.0
2021-11-17 12:50:00,84.15,84.42,84.15,84.39,800.0,76.6404,76.8863,76.6404,76.859,800.0
2021-11-17 13:00:00,84.41,84.64,84.41,84.57,828.0,76.8772,77.0867,76.8772,77.0229,828.0
2021-11-17 13:10:00,84.67,84.76,84.63,84.64,1150.0,77.114,77.196,77.0776,77.0867,1150.0
2021-11-17 13:20:00,84.67,84.8,84.67,84.76,1200.0,77.114,77.2324,77.114,77.196,1200.0
2021-11-17 13:30:00,84.84,85.14,84.84,85.14,600.0,77.2688,77.5421,77.2688,77.5421,600.0
2021-11-17 13:40:00,85.16,85.16,85.06,85.06,500.0,77.5603,77.5603,77.4692,77.4692,500.0
2021-11-17 13:50:00,85.13,85.32,85.13,85.32,2020.0,77.533,77.706,77.533,77.706,2020.0
2021-11-17 14:00:00,85.33,85.4,85.32,85.4,2800.0,77.7151,77.7789,77.706,77.7789,2800.0
2021-11-17 14:10:00,85.43,85.44,85.26,85.36,1167.0,77.8062,77.8153,77.6514,77.7424,1167.0
2021-11-17 14:20:00,85.38,85.39,85.21,85.39,1256.0,77.7606,77.7697,77.6058,77.7697,1256.0
2021-11-17 14:30:00,85.42,85.45,85.36,85.45,1100.0,77.7971,77.8244,77.7424,77.8244,1100.0
2021-11-17 14:40:00,85.55,85.59,85.52,85.59,1005.0,77.9155,77.9519,77.8881,77.9519,1005.0
2021-11-17 14:50:00,85.6,85.62,85.6,85.6,400.0,77.961,77.9792,77.961,77.961,400.0
2021-11-17 15:00:00,85.65,85.73,85.57,85.62,1523.0,78.0065,78.0794,77.9337,77.9792,1523.0
2021-11-17 15:10:00,85.71,85.88,85.71,85.86,1021.0,78.0612,78.216,78.0612,78.1978,1021.0
2021-11-17 15:20:00,85.91,86.04,85.84,86.04,1366.0,78.2433,78.3617,78.1796,78.3617,1366.0
2021-11-17 15:30:00,85.96,86.21,85.86,86.16,6233.0,78.2889,78.5166,78.1978,78.471,6233.0
2021-11-17 15:40:00,86.12,86.42,86.09,86.36,9408.0,78.4346,78.7078,78.4073,78.6532,9408.0
2021-11-17 15:50:00,86.31,86.5,86.21,86.22,20865.0,78.6076,78.7807,78.5166,78.5257,20865.0
2021-11-18 09:30:00,86.23,86.23,85.82,85.82,763.0,78.5348,78.5348,78.1614,78.1614,763.0
2021-11-18 09:40:00,85.6,85.7,85.41,85.41,791.0,77.961,78.0521,77.788,77.788,791.0
2021-11-18 09:50:00,85.35,85.56,85.35,85.48,600.0,77.7333,77.9246,77.7333,77.8517,600.0
2021-11-18 10:00:00,85.32,85.81,85.32,85.66,1345.0,77.706,78.1523,77.706,78.0157,1345.0
2021-11-18 10:10:00,85.69,86.0,85.69,85.88,615.0,78.043,78.3253,78.043,78.216,615.0
2021-11-18 10:20:00,85.85,85.96,85.72,85.87,1654.0,78.1887,78.2889,78.0703,78.2069,1654.0
2021-11-18 10:30:00,85.87,85.87,85.87,85.87,0.0,78.2069,78.2069,78.2069,78.2069,0.0
2021-11-18 10:40:00,86.05,86.05,85.82,85.82,1400.0,78.3709,78.3709,78.1614,78.1614,1400.0
2021-11-18 10:50:00,85.79,85.9,85.79,85.84,924.0,78.1341,78.2342,78.1341,78.1796,924.0
2021-11-18 11:00:00,85.84,85.86,85.84,85.86,300.0,78.1796,78.1978,78.1796,78.1978,300.0
2021-11-18 11:10:00,86.0,86.03,85.96,86.03,635.0,78.3253,78.3526,78.2889,78.3526,635.0
2021-11-18 11:20:00,85.93,85.97,85.92,85.95,800.0,78.2616,78.298,78.2525,78.2798,800.0
2021-11-18 11:30:00,85.98,86.07,85.89,86.07,1703.0,78.3071,78.3891,78.2251,78.3891,1703.0
2021-11-18 11:40:00,85.98,85.98,85.93,85.93,300.0,78.3071,78.3071,78.2616,78.2616,300.0
2021-11-18 11:50:00,85.68,85.85,85.68,85.76,700.0,78.0339,78.1887,78.0339,78.1067,700.0
2021-11-18 12:00:00,85.85,85.91,85.85,85.91,300.0,78.1887,78.2433,78.1887,78.2433,300.0
2021-11-18 12:10:00,85.85,85.94,85.8,85.9,1100.0,78.1887,78.2707,78.1432,78.2342,1100.0
2021-11-18 12:20:00,85.92,86.02,85.92,86.02,700.0,78.2525,78.3435,78.2525,78.3435,700.0
2021-11-18 12:30:00,85.99,85.99,85.96,85.96,300.0,78.3162,78.3162,78.2889,78.2889,300.0
2021-11-18 12:40:00,85.99,86.1,85.93,86.08,1181.0,78.3162,78.4164,78.2616,78.3982,1181.0
2021-11-18 12:50:00,85.99,86.06,85.98,86.06,484.0,78.3162,78.38,78.3071,78.38,484.0
2021-11-18 13:00:00,86.13,86.17,86.11,86.17,400.0,78.4437,78.4801,78.4255,78.4801,400.0
2021-11-18 13:10:00,86.34,86.34,86.28,86.28,600.0,78.635,78.635,78.5803,78.5803,600.0
2021-11-18 13:20:00,86.13,86.17,86.13,86.14,300.0,78.4437,78.4801,78.4437,78.4528,300.0
2021-11-18 13:30:00,86.12,86.34,86.12,86.34,1300.0,78.4346,78.635,78.4346,78.635,1300.0
2021-11-18 13:40:00,86.36,86.53,86.22,86.47,2000.0,78.6532,78.808,78.5257,78.7534,2000.0
2021-11-18 13:50:00,86.57,86.62,86.42,86.62,913.0,78.8444,78.89,78.7078,78.89,913.0
2021-11-18 14:00:00,86.6,86.6,86.41,86.44,1239.0,78.8718,78.8718,78.6987,78.726,1239.0
2021-11-18 14:10:00,86.43,86.47,86.39,86.39,600.0,78.7169,78.7534,78.6805,78.6805,600.0
2021-11-18 14:20:00,86.31,86.33,86.22,86.22,624.0,78.6076,78.6259,78.5257,78.5257,624.0
2021-11-18 14:30:00,86.19,86.24,86.16,86.24,1000.0,78.4984,78.5439,78.471,78.5439,1000.0
2021-11-18 14:40:00,86.23,86.28,86.23,86.28,500.0,78.5348,78.5803,78.5348,78.5803,500.0
2021-11-18 14:50:00,86.26,86.42,86.26,86.41,800.0,78.5621,78.7078,78.5621,78.6987,800.0
2021-11-18 15:00:00,86.36,86.36,86.25,86.25,400.0,78.6532,78.6532,78.553,78.553,400.0
2021-11-18 15:10:00,86.24,86.27,86.21,86.25,1600.0,78.5439,78.5712,78.5166,78.553,1600.0
2021-11-18 15:20:00,86.22,86.31,86.16,86.27,1600.0,78.5257,78.6076,78.471,78.5712,1600.0
2021-11-18 15:30:00,86.14,86.25,85.98,85.98,2200.0,78.4528,78.553,78.3071,78.3071,2200.0
2021-11-18 15:40:00,85.98,86.18,85.98,86.18,3100.0,78.3071,78.4892,78.3071,78.4892,3100.0
2021-11-18 15:50:00,86.23,86.36,86.14,86.14,15960.0,78.5348,78.6532,78.4528,78.4528,15960.0
2021-11-19 09:30:00,85.9,86.3,85.9,86.1,1500.0,78.2342,78.5985,78.2342,78.4164,1500.0
2021-11-19 09:40:00,86.17,86.59,86.17,86.44,1704.0,78.4801,78.8627,78.4801,78.726,1704.0
2021-11-19 09:50:00,86.41,86.47,86.3,86.3,9652.0,78.6987,78.7534,78.5985,78.5985,9652.0
2021-11-19 10:00:00,86.39,86.45,86.15,86.28,1887.0,78.6805,78.7352,78.4619,78.5803,1887.0
2021-11-19 10:10:00,86.31,86.31,86.14,86.17,1625.0,78.6076,78.6076,78.4528,78.4801,1625.0
2021-11-19 10:20:00,86.2,86.21,86.12,86.21,1822.0,78.5075,78.5166,78.4346,78.5166,1822.0
2021-11-19 10:30:00,86.17,86.17,86.06,86.15,1995.0,78.4801,78.4801,78.38,78.4619,1995.0
2021-11-19 10:40:00,86.2,86.24,86.19,86.19,900.0,78.5075,78.5439,78.4984,78.4984,900.0
2021-11-19 10:50:00,86.15,86.23,86.11,86.11,700.0,78.4619,78.5348,78.4255,78.4255,700.0
2021-11-19 11:00:00,86.02,86.02,85.74,85.74,700.0,78.3435,78.3435,78.0885,78.0885,700.0
2021-11-19 11:10:00,85.76,85.76,85.59,85.59,500.0,78.1067,78.1067,77.9519,77.9519,500.0
2021-11-19 11:20:00,85.54,85.54,85.22,85.22,1300.0,77.9064,77.9064,77.6149,77.6149,1300.0
2021-11-19 11:30:00,85.32,85.32,85.0,85.0,900.0,77.706,77.706,77.4146,77.4146,900.0
2021-11-19 11:40:00,84.99,84.99,84.73,84.76,600.0,77.4054,77.4054,77.1686,77.196,600.0
2021-11-19 11:50:00,84.7,84.87,84.7,84.8,400.0,77.1413,77.2962,77.1413,77.2324,400.0
2021-11-19 12:00:00,84.93,84.95,84.93,84.95,498.0,77.3508,77.369,77.3508,77.369,498.0
2021-11-19 12:10:00,85.04,85.12,85.04,85.12,700.0,77.451,77.5238,77.451,77.5238,700.0
2021-11-19 12:20:00,85.15,85.16,85.09,85.11,1100.0,77.5512,77.5603,77.4965,77.5147,1100.0
2021-11-19 12:30:00,85.12,85.28,85.12,85.22,1100.0,77.5238,77.6696,77.5238,77.6149,1100.0
2021-11-19 12:40:00,85.15,85.15,85.01,85.06,900.0,77.5512,77.5512,77.4237,77.4692,900.0
2021-11-19 12:50:00,85.06,85.17,85.06,85.17,1400.0,77.4692,77.5694,77.4692,77.5694,1400.0
2021-11-19 13:00:00,85.13,85.13,85.1,85.13,1100.0,77.533,77.533,77.5056,77.533,1100.0
2021-11-19 13:10:00,85.15,85.2,85.14,85.2,900.0,77.5512,77.5967,77.5421,77.5967,900.0
2021-11-19 13:20:00,85.19,85.22,85.07,85.08,1300.0,77.5876,77.6149,77.4783,77.4874,1300.0
2021-11-19 13:30:00,85.11,85.11,84.95,84.99,1100.0,77.5147,77.5147,77.369,77.4054,1100.0
2021-11-19 13:40:00,84.9,84.93,84.85,84.85,900.0,77.3235,77.3508,77.2779,77.2779,900.0
2021-11-19 13:50:00,84.79,84.79,84.69,84.71,1600.0,77.2233,77.2233,77.1322,77.1504,1600.0
2021-11-19 14:00:00,84.75,84.8,84.65,84.66,1300.0,77.1869,77.2324,77.0958,77.1049,1300.0
2021-11-19 14:10:00,84.53,84.58,84.47,84.58,1900.0,76.9865,77.032,76.9319,77.032,1900.0
2021-11-19 14:20:00,84.63,84.63,84.43,84.45,900.0,77.0776,77.0776,76.8954,76.9136,900.0
2021-11-19 14:30:00,84.45,84.48,84.28,84.36,800.0,76.9136,76.941,76.7588,76.8317,800.0
2021-11-19 14:40:00,84.28,84.28,84.15,84.21,1500.0,76.7588,76.7588,76.6404,76.6951,1500.0
2021-11-19 14:50:00,84.22,84.39,84.22,84.35,1834.0,76.7042,76.859,76.7042,76.8226,1834.0
2021-11-19 15:00:00,84.33,84.33,84.02,84.07,3798.0,76.8043,76.8043,76.522,76.5675,3798.0
2021-11-19 15:10:00,84.07,84.09,83.95,84.08,1600.0,76.5675,76.5858,76.4583,76.5767,1600.0
2021-11-19 15:20:00,84.02,84.22,83.98,84.2,8922.0,76.522,76.7042,76.4856,76.6859,8922.0
2021-11-19 15:30:00,84.2,84.29,84.06,84.06,3717.0,76.6859,76.7679,76.5584,76.5584,3717.0
2021-11-19 15:40:00,83.97,84.14,83.86,84.1,5670.0,76.4765,76.6313,76.3763,76.5949,5670.0
2021-11-19 15:50:00,84.07,84.26,83.98,84.26,25663.0,76.5675,76.7406,76.4856,76.7406,25663.0
2021-11-22 09:30:00,83.66,83.72,83.3,83.61,1514.0,76.1941,76.2488,75.8663,76.1486,1514.0
2021-11-22 09:40:00,83.65,83.66,83.6,83.66,950.0,76.185,76.1941,76.1395,76.1941,950.0
2021-11-22 09:50:00,83.61,83.64,83.54,83.59,832.0,76.1486,76.1759,76.0848,76.1304,832.0
2021-11-22 10:00:00,83.8,84.03,83.8,84.03,616.0,76.3216,76.5311,76.3216,76.5311,616.0
2021-11-22 10:10:00,83.95,83.95,83.93,83.93,300.0,76.4583,76.4583,76.44,76.44,300.0
2021-11-22 10:20:00,83.88,84.0,83.84,83.91,910.0,76.3945,76.5038,76.3581,76.4218,910.0
2021-11-22 10:30:00,84.03,84.03,83.86,83.88,600.0,76.5311,76.5311,76.3763,76.3945,600.0
2021-11-22 10:40:00,84.07,84.07,84.0,84.0,300.0,76.5675,76.5675,76.5038,76.5038,300.0
2021-11-22 10:50:00,84.26,84.52,84.26,84.52,500.0,76.7406,76.9774,76.7406,76.9774,500.0
2021-11-22 11:00:00,84.73,84.73,84.53,84.54,700.0,77.1686,77.1686,76.9865,76.9956,700.0
2021-11-22 11:10:00,84.56,84.86,84.56,84.86,600.0,77.0138,77.287,77.0138,77.287,600.0
2021-11-22 11:20:00,84.79,84.9,84.79,84.88,400.0,77.2233,77.3235,77.2233,77.3053,400.0
2021-11-22 11:30:00,84.96,84.96,84.68,84.74,605.0,77.3781,77.3781,77.1231,77.1778,605.0
2021-11-22 11:40:00,84.73,84.73,84.68,84.68,200.0,77.1686,77.1686,77.1231,77.1231,200.0
2021-11-22 11:50:00,84.68,84.68,84.51,84.57,300.0,77.1231,77.1231,76.9683,77.0229,300.0
2021-11-22 12:00:00,84.62,84.62,84.49,84.5,500.0,77.0685,77.0685,76.9501,76.9592,500.0
2021-11-22 12:10:00,84.5,84.5,84.5,84.5,0.0,76.9592,76.9592,76.9592,76.9592,0.0
2021-11-22 12:20:00,84.54,84.54,84.46,84.52,1152.0,76.9956,76.9956,76.9227,76.9774,1152.0
2021-11-22 12:30:00,84.53,84.53,84.48,84.49,400.0,76.9865,76.9865,76.941,76.9501,400.0
2021-11-22 12:40:00,84.51,84.54,84.51,84.54,300.0,76.9683,76.9956,76.9683,76.9956,300.0
2021-11-22 12:50:00,84.44,84.44,84.44,84.44,200.0,76.9045,76.9045,76.9045,76.9045,200.0
2021-11-22 13:00:00,84.53,84.6,84.43,84.43,966.0,76.9865,77.0502,76.8954,76.8954,966.0
2021-11-22 13:10:00,84.44,84.44,84.36,84.36,200.0,76.9045,76.9045,76.8317,76.8317,200.0
2021-11-22 13:20:00,84.37,84.38,84.37,84.38,417.0,76.8408,76.8499,76.8408,76.8499,417.0
2021-11-22 13:30:00,84.38,84.41,84.34,84.34,300.0,76.8499,76.8772,76.8135,76.8135,300.0
2021-11-22 13:40:00,84.45,84.45,84.45,84.45,100.0,76.9136,76.9136,76.9136,76.9136,100.0
2021-11-22 13:50:00,84.61,84.61,84.59,84.6,300.0,77.0594,77.0594,77.0411,77.0502,300.0
2021-11-22 14:00:00,84.57,84.58,84.44,84.47,600.0,77.0229,77.032,76.9045,76.9319,600.0
2021-11-22 14:10:00,84.43,84.43,84.32,84.35,600.0,76.8954,76.8954,76.7952,76.8226,600.0
2021-11-22 14:20:00,84.37,84.37,84.28,84.28,500.0,76.8408,76.8408,76.7588,76.7588,500.0
2021-11-22 14:30:00,84.3,84.39,84.28,84.39,646.0,76.777,76.859,76.7588,76.859,646.0
2021-11-22 14:40:00,84.33,84.33,84.29,84.33,600.0,76.8043,76.8043,76.7679,76.8043,600.0
2021-11-22 14:50:00,84.42,84.42,84.32,84.32,1182.0,76.8863,76.8863,76.7952,76.7952,1182.0
2021-11-22 15:00:00,84.32,84.43,84.32,84.4,1500.0,76.7952,76.8954,76.7952,76.8681,1500.0
2021-11-22 15:10:00,84.52,84.56,84.49,84.53,2111.0,76.9774,77.0138,76.9501,76.9865,2111.0
2021-11-22 15:20:00,84.55,84.6,84.52,84.53,1601.0,77.0047,77.0502,76.9774,76.9865,1601.0
2021-11-22 15:30:00,84.51,84.66,84.49,84.64,4988.0,76.9683,77.1049,76.9501,77.0867,4988.0
2021-11-22 15:40:00,84.73,84.73,84.32,84.32,6052.0,77.1686,77.1686,76.7952,76.7952,6052.0
2021-11-22 15:50:00,84.3,84.33,84.0,84.02,19091.0,76.777,76.8043,76.5038,76.522,19091.0
2021-11-23 09:30:00,84.71,84.71,84.56,84.6,600.0,77.1504,77.1504,77.0138,77.0502,600.0
2021-11-23 09:40:00,84.77,84.77,84.45,84.52,800.0,77.2051,77.2051,76.9136,76.9774,800.0
2021-11-23 09:50:00,84.47,84.57,84.47,84.57,400.0,76.9319,77.0229,76.9319,77.0229,400.0
2021-11-23 10:00:00,85.07,85.65,85.07,85.52,1400.0,77.4783,78.0065,77.4783,77.8881,1400.0
2021-11-23 10:10:00,85.75,85.75,85.43,85.45,1200.0,78.0976,78.0976,77.8062,77.8244,1200.0
2021-11-23 10:20:00,85.42,85.42,85.21,85.21,500.0,77.7971,77.7971,77.6058,77.6058,500.0
2021-11-23 10:30:00,85.15,85.29,84.96,84.96,999.0,77.5512,77.6787,77.3781,77.3781,999.0
2021-11-23 10:40:00,85.09,85.17,84.97,85.17,500.0,77.4965,77.5694,77.3872,77.5694,500.0
2021-11-23 10:50:00,85.21,85.21,85.0,85.16,1400.0,77.6058,77.6058,77.4146,77.5603,1400.0
2021-11-23 11:00:00,85.22,85.22,85.15,85.17,675.0,77.6149,77.6149,77.5512,77.5694,675.0
2021-11-23 11:10:00,85.25,85.31,85.23,85.3,1443.0,77.6422,77.6969,77.624,77.6878,1443.0
2021-11-23 11:20:00,85.32,85.35,85.3,85.3,300.0,77.706,77.7333,77.6878,77.6878,300.0
2021-11-23 11:30:00,85.31,85.7,85.31,85.7,500.0,77.6969,78.0521,77.6969,78.0521,500.0
2021-11-23 11:40:00,85.66,85.96,85.66,85.9,600.0,78.0157,78.2889,78.0157,78.2342,600.0
2021-11-23 11:50:00,85.94,85.94,85.83,85.83,1000.0,78.2707,78.2707,78.1705,78.1705,1000.0
2021-11-23 12:00:00,85.79,85.79,85.73,85.79,300.0,78.1341,78.1341,78.0794,78.1341,300.0
2021-11-23 12:10:00,85.77,85.85,85.75,85.8,2604.0,78.1158,78.1887,78.0976,78.1432,2604.0
2021-11-23 12:20:00,85.97,86.1,85.92,86.08,1159.0,78.298,78.4164,78.2525,78.3982,1159.0
2021-11-23 12:30:00,86.04,86.04,85.93,86.01,1300.0,78.3617,78.3617,78.2616,78.3344,1300.0
2021-11-23 12:40:00,85.98,85.98,85.8,85.8,600.0,78.3071,78.3071,78.1432,78.1432,600.0
2021-11-23 12:50:00,85.82,85.82,85.69,85.69,1100.0,78.1614,78.1614,78.043,78.043,1100.0
2021-11-23 13:00:00,85.82,85.97,85.82,85.94,1133.0,78.1614,78.298,78.1614,78.2707,1133.0
2021-11-23 13:10:00,86.07,86.21,86.07,86.21,600.0,78.3891,78.5166,78.3891,78.5166,600.0
2021-11-23 13:20:00,86.22,86.22,86.09,86.09,1000.0,78.5257,78.5257,78.4073,78.4073,1000.0
2021-11-23 13:30:00,86.12,86.3,86.12,86.3,500.0,78.4346,78.5985,78.4346,78.5985,500.0
2021-11-23 13:40:00,86.3,86.3,86.19,86.19,700.0,78.5985,78.5985,78.4984,78.4984,700.0
2021-11-23 13:50:00,86.22,86.36,86.22,86.3,1710.0,78.5257,78.6532,78.5257,78.5985,1710.0
2021-11-23 14:00:00,86.32,86.42,86.24,86.42,1200.0,78.6168,78.7078,78.5439,78.7078,1200.0
2021-11-23 14:10:00,86.44,86.44,86.36,86.36,400.0,78.726,78.726,78.6532,78.6532,400.0
2021-11-23 14:20:00,86.27,86.27,86.1,86.12,800.0,78.5712,78.5712,78.4164,78.4346,800.0
2021-11-23 14:30:00,86.07,86.17,86.07,86.17,841.0,78.3891,78.4801,78.3891,78.4801,841.0
2021-11-23 14:40:00,86.18,86.18,86.13,86.14,300.0,78.4892,78.4892,78.4437,78.4528,300.0
2021-11-23 14:50:00,86.04,86.22,86.04,86.12,1191.0,78.3617,78.5257,78.3617,78.4346,1191.0
2021-11-23 15:00:00,86.12,86.18,85.95,86.18,3300.0,78.4346,78.4892,78.2798,78.4892,3300.0
2021-11-23 15:10:00,86.22,86.22,86.06,86.14,1949.0,78.5257,78.5257,78.38,78.4528,1949.0
2021-11-23 15:20:00,86.08,86.12,85.94,85.96,1444.0,78.3982,78.4346,78.2707,78.2889,1444.0
2021-11-23 15:30:00,85.91,85.99,85.84,85.84,3410.0,78.2433,78.3162,78.1796,78.1796,3410.0
2021-11-23 15:40:00,85.82,86.0,85.82,85.9,4795.0,78.1614,78.3253,78.1614,78.2342,4795.0
2021-11-23 15:50:00,85.91,86.04,85.76,85.79,12856.0,78.2433,78.3617,78.1067,78.1341,12856.0
2021-11-24 09:30:00,86.19,86.34,86.14,86.34,300.0,78.4984,78.635,78.4528,78.635,300.0
2021-11-24 09:40:00,86.41,86.52,86.26,86.26,1000.0,78.6987,78.7989,78.5621,78.5621,1000.0
2021-11-24 09:50:00,86.26,86.42,86.14,86.28,800.0,78.5621,78.7078,78.4528,78.5803,800.0
2021-11-24 10:00:00,86.33,86.55,86.33,86.51,3000.0,78.6259,78.8262,78.6259,78.7898,3000.0
2021-11-24 10:10:00,86.46,86.76,86.46,86.76,1900.0,78.7443,79.0175,78.7443,79.0175,1900.0
2021-11-24 10:20:00,86.7,87.01,86.64,86.97,1065.0,78.9628,79.2452,78.9082,79.2087,1065.0
2021-11-24 10:30:00,86.9,86.9,86.88,86.88,200.0,79.145,79.145,79.1268,79.1268,200.0
2021-11-24 10:40:00,86.76,86.82,86.73,86.81,500.0,79.0175,79.0721,78.9902,79.063,500.0
2021-11-24 10:50:00,86.84,86.85,86.5,86.5,600.0,79.0904,79.0995,78.7807,78.7807,600.0
2021-11-24 11:00:00,86.47,86.51,86.25,86.27,3607.0,78.7534,78.7898,78.553,78.5712,3607.0
2021-11-24 11:10:00,86.3,86.31,86.29,86.29,600.0,78.5985,78.6076,78.5894,78.5894,600.0
2021-11-24 11:20:00,86.23,86.3,86.23,86.3,803.0,78.5348,78.5985,78.5348,78.5985,803.0
2021-11-24 11:30:00,86.28,86.28,86.17,86.19,1100.0,78.5803,78.5803,78.4801,78.4984,1100.0
2021-11-24 11:40:00,86.21,86.22,86.2,86.22,500.0,78.5166,78.5257,78.5075,78.5257,500.0
2021-11-24 11:50:00,86.4,86.44,86.31,86.31,1110.0,78.6896,78.726,78.6076,78.6076,1110.0
2021-11-24 12:00:00,86.26,86.26,86.1,86.19,500.0,78.5621,78.5621,78.4164,78.4984,500.0
2021-11-24 12:10:00,86.24,86.25,86.22,86.25,300.0,78.5439,78.553,78.5257,78.553,300.0
2021-11-24 12:20:00,86.28,86.31,86.26,86.26,800.0,78.5803,78.6076,78.5621,78.5621,800.0
2021-11-24 12:30:00,86.25,86.47,86.25,86.37,1300.0,78.553,78.7534,78.553,78.6623,1300.0
2021-11-24 12:40:00,86.38,86.6,86.38,86.6,500.0,78.6714,78.8718,78.6714,78.8718,500.0
2021-11-24 12:50:00,86.58,86.61,86.57,86.61,400.0,78.8536,78.8809,78.8444,78.8809,400.0
2021-11-24 13:00:00,86.87,87.01,86.84,87.01,1000.0,79.1177,79.2452,79.0904,79.2452,1000.0
2021-11-24 13:10:00,86.88,86.93,86.88,86.9,300.0,79.1268,79.1723,79.1268,79.145,300.0
2021-11-24 13:20:00,86.98,87.04,86.98,87.04,600.0,79.2179,79.2725,79.2179,79.2725,600.0
2021-11-24 13:30:00,87.09,87.13,87.09,87.12,500.0,79.318,79.3545,79.318,79.3454,500.0
2021-11-24 13:40:00,87.12,87.14,87.07,87.13,600.0,79.3454,79.3636,79.2998,79.3545,600.0
2021-11-24 13:50:00,87.18,87.18,87.18,87.18,100.0,79.4,79.4,79.4,79.4,100.0
2021-11-24 14:00:00,86.98,86.98,86.86,86.86,300.0,79.2179,79.2179,79.1086,79.1086,300.0
2021-11-24 14:10:00,86.73,86.88,86.73,86.88,500.0,78.9902,79.1268,78.9902,79.1268,500.0
2021-11-24 14:20:00,86.97,86.97,86.76,86.81,800.0,79.2087,79.2087,79.0175,79.063,800.0
2021-11-24 14:30:00,86.97,87.02,86.95,87.02,400.0,79.2087,79.2543,79.1905,79.2543,400.0
2021-11-24 14:40:00,87.03,87.09,87.03,87.05,700.0,79.2634,79.318,79.2634,79.2816,700.0
2021-11-24 14:50:00,87.07,87.07,87.03,87.04,500.0,79.2998,79.2998,79.2634,79.2725,500.0
2021-11-24 15:00:00,86.92,87.02,86.92,87.01,600.0,79.1632,79.2543,79.1632,79.2452,600.0
2021-11-24 15:10:00,87.01,87.04,87.0,87.04,300.0,79.2452,79.2725,79.2361,79.2725,300.0
2021-11-24 15:20:00,87.18,87.18,87.11,87.12,600.0,79.4,79.4,79.3363,79.3454,600.0
2021-11-24 15:30:00,87.2,87.2,87.06,87.1,2400.0,79.4182,79.4182,79.2907,79.3271,2400.0
2021-11-24 15:40:00,87.07,87.13,87.02,87.13,2500.0,79.2998,79.3545,79.2543,79.3545,2500.0
2021-11-24 15:50:00,87.17,87.17,87.02,87.05,9450.0,79.3909,79.3909,79.2543,79.2816,9450.0
2021-11-26 09:30:00,84.67,85.02,84.15,85.02,3200.0,77.114,77.4328,76.6404,77.4328,3200.0
2021-11-26 09:40:00,84.82,85.09,84.73,84.74,3700.0,77.2506,77.4965,77.1686,77.1778,3700.0
2021-11-26 09:50:00,84.74,84.74,83.88,83.88,3537.0,77.1778,77.1778,76.3945,76.3945,3537.0
2021-11-26 10:00:00,83.79,83.98,83.37,83.37,4518.0,76.3125,76.4856,75.93,75.93,4518.0
2021-11-26 10:10:00,83.26,83.34,82.91,83.32,3200.0,75.8298,75.9027,75.5111,75.8845,3200.0
2021-11-26 10:20:00,83.33,83.53,83.24,83.25,1429.0,75.8936,76.0757,75.8116,75.8207,1429.0
2021-11-26 10:30:00,83.28,83.29,83.22,83.25,700.0,75.848,75.8572,75.7934,75.8207,700.0
2021-11-26 10:40:00,83.6,83.61,83.36,83.36,1400.0,76.1395,76.1486,75.9209,75.9209,1400.0
2021-11-26 10:50:00,83.25,83.35,83.13,83.17,1743.0,75.8207,75.9118,75.7114,75.7479,1743.0
2021-11-26 11:00:00,83.15,83.15,82.67,82.87,2446.0,75.7296,75.7296,75.2925,75.4746,2446.0
2021-11-26 11:10:00,82.87,82.87,81.96,81.96,3911.0,75.4746,75.4746,74.6458,74.6458,3911.0
2021-11-26 11:20:00,82.05,82.06,81.91,82.05,999.0,74.7278,74.7369,74.6003,74.7278,999.0
2021-11-26 11:30:00,82.01,82.19,82.01,82.13,1357.0,74.6914,74.8553,74.6914,74.8007,1357.0
2021-11-26 11:40:00,82.13,82.14,81.91,82.05,1200.0,74.8007,74.8098,74.6003,74.7278,1200.0
2021-11-26 11:50:00,82.0,82.16,81.9,82.15,1900.0,74.6823,74.828,74.5912,74.8189,1900.0
2021-11-26 12:00:00,82.25,82.58,82.18,82.58,1100.0,74.91,75.2105,74.8462,75.2105,1100.0
2021-11-26 12:10:00,82.63,82.63,82.4,82.4,800.0,75.2561,75.2561,75.0466,75.0466,800.0
2021-11-26 12:20:00,82.38,82.65,82.34,82.64,1200.0,75.0284,75.2743,74.9919,75.2652,1200.0
2021-11-26 12:30:00,82.7,82.91,82.68,82.82,1200.0,75.3198,75.5111,75.3016,75.4291,1200.0
2021-11-26 12:40:00,82.65,82.65,82.3,82.3,4045.0,75.2743,75.2743,74.9555,74.9555,4045.0
2021-11-26 12:50:00,82.34,82.34,81.94,81.95,10487.0,74.9919,74.9919,74.6276,74.6367,10487.0
2021-11-29 09:30:00,82.55,82.74,82.28,82.28,7070.0,75.1832,75.3562,74.9373,74.9373,7070.0
2021-11-29 09:40:00,82.5,83.08,82.5,82.81,4155.0,75.1377,75.6659,75.1377,75.42,4155.0
2021-11-29 09:50:00,82.79,83.1,82.67,83.05,5822.0,75.4018,75.6841,75.2925,75.6386,5822.0
2021-11-29 10:00:00,83.04,83.3,83.03,83.07,2300.0,75.6295,75.8663,75.6204,75.6568,2300.0
2021-11-29 10:10:00,83.15,83.26,83.11,83.25,1000.0,75.7296,75.8298,75.6932,75.8207,1000.0
2021-11-29 10:20:00,83.17,83.32,83.09,83.31,1100.0,75.7479,75.8845,75.675,75.8754,1100.0
2021-11-29 10:30:00,83.37,83.38,83.05,83.05,1300.0,75.93,75.9391,75.6386,75.6386,1300.0
2021-11-29 10:40:00,82.92,83.06,82.82,83.01,1000.0,75.5202,75.6477,75.4291,75.6021,1000.0
2021-11-29 10:50:00,83.28,83.28,82.68,82.68,1000.0,75.848,75.848,75.3016,75.3016,1000.0
2021-11-29 11:00:00,82.74,82.75,82.61,82.74,1690.0,75.3562,75.3653,75.2378,75.3562,1690.0
2021-11-29 11:10:00,82.76,82.76,82.39,82.39,1700.0,75.3745,75.3745,75.0375,75.0375,1700.0
2021-11-29 11:20:00,82.44,82.67,82.41,82.67,1400.0,75.083,75.2925,75.0557,75.2925,1400.0
2021-11-29 11:30:00,82.62,82.79,82.53,82.53,1179.0,75.2469,75.4018,75.165,75.165,1179.0
2021-11-29 11:40:00,82.56,82.7,82.56,82.66,1200.0,75.1923,75.3198,75.1923,75.2834,1200.0
2021-11-29 11:50:00,82.52,82.59,82.52,82.59,400.0,75.1559,75.2196,75.1559,75.2196,400.0
2021-11-29 12:00:00,82.65,82.72,82.6,82.6,700.0,75.2743,75.338,75.2287,75.2287,700.0
2021-11-29 12:10:00,82.62,83.07,82.62,83.07,1400.0,75.2469,75.6568,75.2469,75.6568,1400.0
2021-11-29 12:20:00,83.07,83.16,83.03,83.03,1200.0,75.6568,75.7388,75.6204,75.6204,1200.0
2021-11-29 12:30:00,83.05,83.17,83.03,83.17,1100.0,75.6386,75.7479,75.6204,75.7479,1100.0
2021-11-29 12:40:00,83.22,83.24,83.2,83.24,1200.0,75.7934,75.8116,75.7752,75.8116,1200.0
2021-11-29 12:50:00,83.33,83.43,83.33,83.42,1396.0,75.8936,75.9847,75.8936,75.9756,1396.0
2021-11-29 13:00:00,83.49,83.67,83.46,83.61,1519.0,76.0393,76.2032,76.012,76.1486,1519.0
2021-11-29 13:10:00,83.56,83.56,83.34,83.34,1000.0,76.1031,76.1031,75.9027,75.9027,1000.0
2021-11-29 13:20:00,83.3,83.31,82.88,83.06,3360.0,75.8663,75.8754,75.4837,75.6477,3360.0
2021-11-29 13:30:00,83.07,83.14,82.87,82.92,1100.0,75.6568,75.7205,75.4746,75.5202,1100.0
2021-11-29 13:40:00,82.81,82.83,82.71,82.72,1200.0,75.42,75.4382,75.3289,75.338,1200.0
2021-11-29 13:50:00,82.8,82.99,82.8,82.99,1000.0,75.4109,75.5839,75.4109,75.5839,1000.0
2021-11-29 14:00:00,83.01,83.03,82.94,82.94,2100.0,75.6021,75.6204,75.5384,75.5384,2100.0
2021-11-29 14:10:00,82.98,83.05,82.98,83.03,1301.0,75.5748,75.6386,75.5748,75.6204,1301.0
2021-11-29 14:20:00,83.08,83.21,83.08,83.19,1600.0,75.6659,75.7843,75.6659,75.7661,1600.0
2021-11-29 14:30:00,83.28,83.35,83.01,83.01,1400.0,75.848,75.9118,75.6021,75.6021,1400.0
2021-11-29 14:40:00,83.06,83.11,83.05,83.08,700.0,75.6477,75.6932,75.6386,75.6659,700.0
2021-11-29 14:50:00,82.99,83.08,82.99,83.03,1400.0,75.5839,75.6659,75.5839,75.6204,1400.0
2021-11-29 15:00:00,83.07,83.12,83.0,83.0,1439.0,75.6568,75.7023,75.593,75.593,1439.0
2021-11-29 15:10:00,82.97,83.01,82.88,82.88,2000.0,75.5657,75.6021,75.4837,75.4837,2000.0
2021-11-29 15:20:00,82.87,82.89,82.77,82.77,1600.0,75.4746,75.4929,75.3836,75.3836,1600.0
2021-11-29 15:30:00,82.75,82.75,82.37,82.37,5543.0,75.3653,75.3653,75.0193,75.0193,5543.0
2021-11-29 15:40:00,82.52,82.59,82.24,82.37,2700.0,75.1559,75.2196,74.9009,75.0193,2700.0
2021-11-29 15:50:00,82.38,82.47,82.09,82.09,9973.0,75.0284,75.1103,74.7642,74.7642,9973.0
2021-11-30 09:30:00,81.28,81.35,80.68,81.35,1097.0,74.0265,74.0903,73.4801,74.0903,1097.0
2021-11-30 09:40:00,81.49,81.62,81.29,81.29,1158.0,74.2178,74.3362,74.0356,74.0356,1158.0
2021-11-30 09:50:00,81.14,81.72,81.13,81.6,1371.0,73.899,74.4273,73.8899,74.318,1371.0
2021-11-30 10:00:00,81.6,81.84,81.52,81.61,3549.0,74.318,74.5366,74.2451,74.3271,3549.0
2021-11-30 10:10:00,81.65,81.73,81.59,81.59,2113.0,74.3635,74.4364,74.3089,74.3089,2113.0
2021-11-30 10:20:00,81.56,81.56,81.45,81.53,1028.0,74.2815,74.2815,74.1814,74.2542,1028.0
2021-11-30 10:30:00,81.64,81.67,81.5,81.59,600.0,74.3544,74.3817,74.2269,74.3089,600.0
2021-11-30 10:40:00,81.55,81.55,81.43,81.51,1392.0,74.2724,74.2724,74.1631,74.236,1392.0
2021-11-30 10:50:00,81.43,81.45,80.94,80.94,1214.0,74.1631,74.1814,73.7169,73.7169,1214.0
2021-11-30 11:00:00,80.94,81.16,80.93,81.13,600.0,73.7169,73.9172,73.7078,73.8899,600.0
2021-11-30 11:10:00,81.33,81.78,81.33,81.75,861.0,74.0721,74.4819,74.0721,74.4546,861.0
2021-11-30 11:20:00,81.53,81.61,81.36,81.45,938.0,74.2542,74.3271,74.0994,74.1814,938.0
2021-11-30 11:30:00,81.49,81.56,81.36,81.42,1100.0,74.2178,74.2815,74.0994,74.154,1100.0
2021-11-30 11:40:00,81.49,81.49,81.3,81.38,800.0,74.2178,74.2178,74.0447,74.1176,800.0
2021-11-30 11:50:00,81.47,81.47,81.25,81.36,824.0,74.1996,74.1996,73.9992,74.0994,824.0
2021-11-30 12:00:00,81.32,81.32,80.96,80.96,1200.0,74.063,74.063,73.7351,73.7351,1200.0
2021-11-30 12:10:00,80.93,81.15,80.92,81.14,6654.0,73.7078,73.9081,73.6987,73.899,6654.0
2021-11-30 12:20:00,81.12,81.31,81.08,81.3,1100.0,73.8808,74.0539,73.8444,74.0447,1100.0
2021-11-30 12:30:00,81.3,81.42,81.28,81.41,700.0,74.0447,74.154,74.0265,74.1449,700.0
2021-11-30 12:40:00,81.54,81.82,81.54,81.61,2337.0,74.2633,74.5183,74.2633,74.3271,2337.0
2021-11-30 12:50:00,81.61,81.65,81.43,81.43,700.0,74.3271,74.3635,74.1631,74.1631,700.0
2021-11-30 13:00:00,81.38,81.42,81.23,81.23,800.0,74.1176,74.154,73.981,73.981,800.0
2021-11-30 13:10:00,81.17,81.35,81.1,81.24,1800.0,73.9263,74.0903,73.8626,73.9901,1800.0
2021-11-30 13:20:00,81.21,81.41,81.21,81.32,1100.0,73.9628,74.1449,73.9628,74.063,1100.0
2021-11-30 13:30:00,81.53,81.56,81.45,81.55,800.0,74.2542,74.2815,74.1814,74.2724,800.0
2021-11-30 13:40:00,81.65,81.71,81.61,81.66,1000.0,74.3635,74.4182,74.3271,74.3726,1000.0
2021-11-30 13:50:00,81.66,81.73,81.66,81.7,600.0,74.3726,74.4364,74.3726,74.409,600.0
2021-11-30 14:00:00,81.73,81.8,81.56,81.57,700.0,74.4364,74.5001,74.2815,74.2906,700.0
2021-11-30 14:10:00,81.51,81.53,81.21,81.21,1831.0,74.236,74.2542,73.9628,73.9628,1831.0
2021-11-30 14:20:00,81.08,81.08,80.91,80.91,400.0,73.8444,73.8444,73.6895,73.6895,400.0
2021-11-30 14:30:00,80.91,80.91,80.8,80.8,823.0,73.6895,73.6895,73.5894,73.5894,823.0
2021-11-30 14:40:00,80.94,80.94,80.87,80.87,500.0,73.7169,73.7169,73.6531,73.6531,500.0
2021-11-30 14:50:00,80.84,80.84,80.73,80.79,1800.0,73.6258,73.6258,73.5256,73.5803,1800.0
2021-11-30 15:00:00,80.82,80.87,80.29,80.29,2100.0,73.6076,73.6531,73.1249,73.1249,2100.0
2021-11-30 15:10:00,80.27,80.32,80.07,80.07,3066.0,73.1067,73.1522,72.9245,72.9245,3066.0
2021-11-30 15:20:00,80.08,80.23,80.0,80.05,2848.0,72.9336,73.0702,72.8608,72.9063,2848.0
2021-11-30 15:30:00,80.03,80.03,79.79,79.89,2477.0,72.8881,72.8881,72.6695,72.7606,2477.0
2021-11-30 15:40:00,79.77,79.96,79.71,79.71,9090.0,72.6513,72.8243,72.5966,72.5966,9090.0
2021-11-30 15:50:00,79.68,79.68,79.37,79.6,19950.0,72.5693,72.5693,72.287,72.4965,19950.0
2021-12-01 09:30:00,80.79,80.9,80.14,80.65,1211.0,73.5803,73.6804,72.9883,73.4527,1211.0
2021-12-01 09:40:00,80.62,81.04,80.57,80.95,2000.0,73.4254,73.8079,73.3799,73.726,2000.0
2021-12-01 09:50:00,80.91,80.92,80.5,80.58,3255.0,73.6895,73.6987,73.3161,73.389,3255.0
2021-12-01 10:00:00,80.58,81.18,80.58,81.17,2013.0,73.389,73.9355,73.389,73.9263,2013.0
2021-12-01 10:10:00,81.26,81.88,81.26,81.86,1900.0,74.0083,74.573,74.0083,74.5548,1900.0
2021-12-01 10:20:00,81.69,81.69,81.35,81.36,1123.0,74.3999,74.3999,74.0903,74.0994,1123.0
2021-12-01 10:30:00,81.3,81.3,81.3,81.3,100.0,74.0447,74.0447,74.0447,74.0447,100.0
2021-12-01 10:40:00,81.56,81.84,81.56,81.82,2644.0,74.2815,74.5366,74.2815,74.5183,2644.0
2021-12-01 10:50:00,81.76,81.95,81.76,81.86,500.0,74.4637,74.6367,74.4637,74.5548,500.0
2021-12-01 11:00:00,81.96,82.02,81.75,81.75,300.0,74.6458,74.7005,74.4546,74.4546,300.0
2021-12-01 11:10:00,81.82,82.0,81.82,81.96,1100.0,74.5183,74.6823,74.5183,74.6458,1100.0
2021-12-01 11:20:00,82.01,82.09,82.01,82.04,700.0,74.6914,74.7642,74.6914,74.7187,700.0
2021-12-01 11:30:00,82.02,82.1,81.95,81.95,600.0,74.7005,74.7734,74.6367,74.6367,600.0
2021-12-01 11:40:00,81.91,81.92,81.86,81.86,300.0,74.6003,74.6094,74.5548,74.5548,300.0
2021-12-01 11:50:00,81.84,81.84,81.61,81.61,1400.0,74.5366,74.5366,74.3271,74.3271,1400.0
2021-12-01 12:00:00,81.39,81.61,81.39,81.61,1287.0,74.1267,74.3271,74.1267,74.3271,1287.0
2021-12-01 12:10:00,81.71,81.72,81.66,81.72,700.0,74.4182,74.4273,74.3726,74.4273,700.0
2021-12-01 12:20:00,81.5,81.5,81.5,81.5,100.0,74.2269,74.2269,74.2269,74.2269,100.0
2021-12-01 12:30:00,81.54,81.54,81.36,81.36,500.0,74.2633,74.2633,74.0994,74.0994,500.0
2021-12-01 12:40:00,81.31,81.4,81.31,81.4,600.0,74.0539,74.1358,74.0539,74.1358,600.0
2021-12-01 12:50:00,81.46,81.46,81.27,81.27,800.0,74.1905,74.1905,74.0174,74.0174,800.0
2021-12-01 13:00:00,81.24,81.29,81.04,81.14,1195.0,73.9901,74.0356,73.8079,73.899,1195.0
2021-12-01 13:10:00,81.1,81.14,81.05,81.05,537.0,73.8626,73.899,73.8171,73.8171,537.0
2021-12-01 13:20:00,81.22,81.51,81.22,81.47,1690.0,73.9719,74.236,73.9719,74.1996,1690.0
2021-12-01 13:30:00,81.48,81.64,81.38,81.6,5581.0,74.2087,74.3544,74.1176,74.318,5581.0
2021-12-01 13:40:00,81.6,81.61,80.98,80.98,4352.0,74.318,74.3271,73.7533,73.7533,4352.0
2021-12-01 13:50:00,81.12,81.19,81.04,81.19,400.0,73.8808,73.9446,73.8079,73.9446,400.0
2021-12-01 14:00:00,81.39,81.47,81.15,81.15,1256.0,74.1267,74.1996,73.9081,73.9081,1256.0
2021-12-01 14:10:00,80.82,80.99,80.82,80.82,1600.0,73.6076,73.7624,73.6076,73.6076,1600.0
2021-12-01 14:20:00,80.8,81.1,80.8,81.03,2341.0,73.5894,73.8626,73.5894,73.7988,2341.0
2021-12-01 14:30:00,80.98,81.24,80.98,81.07,2471.0,73.7533,73.9901,73.7533,73.8353,2471.0
2021-12-01 14:40:00,80.98,80.98,80.7,80.78,800.0,73.7533,73.7533,73.4983,73.5711,800.0
2021-12-01 14:50:00,80.69,80.76,80.54,80.72,2362.0,73.4892,73.5529,73.3526,73.5165,2362.0
2021-12-01 15:00:00,80.63,80.63,80.48,80.48,1125.0,73.4345,73.4345,73.2979,73.2979,1125.0
2021-12-01 15:10:00,80.5,80.62,80.15,80.15,1600.0,73.3161,73.4254,72.9974,72.9974,1600.0
2021-12-01 15:20:00,80.23,80.23,79.87,80.11,2147.0,73.0702,73.0702,72.7424,72.9609,2147.0
2021-12-01 15:30:00,80.13,80.41,79.99,80.38,2322.0,72.9792,73.2342,72.8516,73.2068,2322.0
2021-12-01 15:40:00,80.4,80.51,80.07,80.07,2733.0,73.2251,73.3252,72.9245,72.9245,2733.0
2021-12-01 15:50:00,79.91,79.91,79.28,79.29,13318.0,72.7788,72.7788,72.205,72.2141,13318.0
2021-12-02 09:30:00,80.15,80.29,80.0,80.29,700.0,72.9974,73.1249,72.8608,73.1249,700.0
2021-12-02 09:40:00,80.56,80.56,80.34,80.34,857.0,73.3708,73.3708,73.1704,73.1704,857.0
2021-12-02 09:50:00,80.25,80.72,80.25,80.68,500.0,73.0884,73.5165,73.0884,73.4801,500.0
2021-12-02 10:00:00,81.1,81.1,80.74,80.83,1700.0,73.8626,73.8626,73.5347,73.6167,1700.0
2021-12-02 10:10:00,80.88,80.93,80.77,80.82,1400.0,73.6622,73.7078,73.562,73.6076,1400.0
2021-12-02 10:20:00,80.61,80.76,80.61,80.67,600.0,73.4163,73.5529,73.4163,73.471,600.0
2021-12-02 10:30:00,80.9,80.9,80.41,80.49,1900.0,73.6804,73.6804,73.2342,73.307,1900.0
2021-12-02 10:40:00,80.41,80.41,80.11,80.11,2310.0,73.2342,73.2342,72.9609,72.9609,2310.0
2021-12-02 10:50:00,80.31,80.41,80.19,80.41,1500.0,73.1431,73.2342,73.0338,73.2342,1500.0
2021-12-02 11:00:00,80.37,80.37,80.08,80.19,1300.0,73.1977,73.1977,72.9336,73.0338,1300.0
2021-12-02 11:10:00,80.31,80.31,80.06,80.14,1455.0,73.1431,73.1431,72.9154,72.9883,1455.0
2021-12-02 11:20:00,80.17,80.58,80.17,80.58,2170.0,73.0156,73.389,73.0156,73.389,2170.0
2021-12-02 11:30:00,80.67,80.84,80.49,80.84,2200.0,73.471,73.6258,73.307,73.6258,2200.0
2021-12-02 11:40:00,80.79,80.81,80.62,80.62,450.0,73.5803,73.5985,73.4254,73.4254,450.0
2021-12-02 11:50:00,80.9,80.96,80.83,80.89,1200.0,73.6804,73.7351,73.6167,73.6713,1200.0
2021-12-02 12:00:00,80.99,81.05,80.99,81.05,400.0,73.7624,73.8171,73.7624,73.8171,400.0
2021-12-02 12:10:00,80.99,81.18,80.99,81.18,1050.0,73.7624,73.9355,73.7624,73.9355,1050.0
2021-12-02 12:20:00,81.27,81.31,81.19,81.25,1681.0,74.0174,74.0539,73.9446,73.9992,1681.0
2021-12-02 12:30:00,81.28,81.44,81.26,81.44,500.0,74.0265,74.1722,74.0083,74.1722,500.0
2021-12-02 12:40:00,81.57,81.61,81.5,81.5,500.0,74.2906,74.3271,74.2269,74.2269,500.0
2021-12-02 12:50:00,81.5,81.5,81.5,81.5,0.0,74.2269,74.2269,74.2269,74.2269,0.0
2021-12-02 13:00:00,81.49,81.52,81.48,81.52,300.0,74.2178,74.2451,74.2087,74.2451,300.0
2021-12-02 13:10:00,81.39,81.7,81.39,81.7,400.0,74.1267,74.409,74.1267,74.409,400.0
2021-12-02 13:20:00,81.79,81.79,81.51,81.54,700.0,74.491,74.491,74.236,74.2633,700.0
2021-12-02 13:30:00,81.55,81.74,81.52,81.74,1100.0,74.2724,74.4455,74.2451,74.4455,1100.0
2021-12-02 13:40:00,81.67,81.67,81.67,81.67,100.0,74.3817,74.3817,74.3817,74.3817,100.0
2021-12-02 13:50:00,81.79,81.98,81.79,81.98,531.0,74.491,74.6641,74.491,74.6641,531.0
2021-12-02 14:00:00,82.23,82.41,82.22,82.41,2300.0,74.8917,75.0557,74.8826,75.0557,2300.0
2021-12-02 14:10:00,82.41,82.68,82.4,82.67,1100.0,75.0557,75.3016,75.0466,75.2925,1100.0
2021-12-02 14:20:00,82.65,82.69,82.58,82.69,686.0,75.2743,75.3107,75.2105,75.3107,686.0
2021-12-02 14:30:00,82.76,82.76,82.65,82.69,1000.0,75.3745,75.3745,75.2743,75.3107,1000.0
2021-12-02 14:40:00,82.64,82.72,82.57,82.71,927.0,75.2652,75.338,75.2014,75.3289,927.0
2021-12-02 14:50:00,82.56,82.62,82.56,82.62,800.0,75.1923,75.2469,75.1923,75.2469,800.0
2021-12-02 15:00:00,82.52,82.58,82.39,82.41,900.0,75.1559,75.2105,75.0375,75.0557,900.0
2021-12-02 15:10:00,82.44,82.51,82.36,82.36,1100.0,75.083,75.1468,75.0101,75.0101,1100.0
2021-12-02 15:20:00,82.27,82.34,82.19,82.3,1848.0,74.9282,74.9919,74.8553,74.9555,1848.0
2021-12-02 15:30:00,82.41,82.48,82.26,82.48,2600.0,75.0557,75.1194,74.9191,75.1194,2600.0
2021-12-02 15:40:00,82.53,82.54,82.05,82.36,5512.0,75.165,75.1741,74.7278,75.0101,5512.0
2021-12-02 15:50:00,82.46,82.48,81.94,82.14,5585.0,75.1012,75.1194,74.6276,74.8098,5585.0
2021-12-03 09:30:00,81.74,81.95,81.74,81.95,650.0,74.4455,74.6367,74.4455,74.6367,650.0
2021-12-03 09:40:00,81.85,82.27,81.7,82.27,1481.0,74.5457,74.9282,74.409,74.9282,1481.0
2021-12-03 09:50:00,82.25,82.32,82.19,82.3,1527.0,74.91,74.9737,74.8553,74.9555,1527.0
2021-12-03 10:00:00,82.32,82.56,82.23,82.23,900.0,74.9737,75.1923,74.8917,74.8917,900.0
2021-12-03 10:10:00,82.16,82.16,81.75,81.81,800.0,74.828,74.828,74.4546,74.5092,800.0
2021-12-03 10:20:00,81.89,82.03,81.85,81.85,600.0,74.5821,74.7096,74.5457,74.5457,600.0
2021-12-03 10:30:00,81.75,81.75,81.55,81.64,3900.0,74.4546,74.4546,74.2724,74.3544,3900.0
2021-12-03 10:40:00,81.55,81.55,81.32,81.45,3742.0,74.2724,74.2724,74.063,74.1814,3742.0
2021-12-03 10:50:00,81.43,81.74,81.37,81.53,7388.0,74.1631,74.4455,74.1085,74.2542,7388.0
2021-12-03 11:00:00,81.38,81.46,81.21,81.23,1500.0,74.1176,74.1905,73.9628,73.981,1500.0
2021-12-03 11:10:00,81.24,81.24,80.9,80.96,1000.0,73.9901,73.9901,73.6804,73.7351,1000.0
2021-12-03 11:20:00,80.93,81.17,80.93,81.09,700.0,73.7078,73.9263,73.7078,73.8535,700.0
2021-12-03 11:30:00,81.15,81.34,81.15,81.33,1200.0,73.9081,74.0812,73.9081,74.0721,1200.0
2021-12-03 11:40:00,81.45,81.59,81.3,81.58,1217.0,74.1814,74.3089,74.0447,74.2998,1217.0
2021-12-03 11:50:00,81.45,81.45,81.28,81.31,1800.0,74.1814,74.1814,74.0265,74.0539,1800.0
2021-12-03 12:00:00,81.1,81.17,80.98,81.17,1175.0,73.8626,73.9263,73.7533,73.9263,1175.0
2021-12-03 12:10:00,81.19,81.44,81.19,81.4,900.0,73.9446,74.1722,73.9446,74.1358,900.0
2021-12-03 12:20:00,81.47,81.49,81.45,81.45,1111.0,74.1996,74.2178,74.1814,74.1814,1111.0
2021-12-03 12:30:00,81.35,81.51,81.22,81.51,700.0,74.0903,74.236,73.9719,74.236,700.0
2021-12-03 12:40:00,81.49,81.52,81.29,81.29,900.0,74.2178,74.2451,74.0356,74.0356,900.0
2021-12-03 12:50:00,81.27,81.28,81.25,81.27,718.0,74.0174,74.0265,73.9992,74.0174,718.0
2021-12-03 13:00:00,81.23,81.31,81.22,81.31,700.0,73.981,74.0539,73.9719,74.0539,700.0
2021-12-03 13:10:00,81.39,81.39,81.29,81.3,1200.0,74.1267,74.1267,74.0356,74.0447,1200.0
2021-12-03 13:20:00,81.46,81.64,81.46,81.64,700.0,74.1905,74.3544,74.1905,74.3544,700.0
2021-12-03 13:30:00,81.44,81.44,81.3,81.3,400.0,74.1722,74.1722,74.0447,74.0447,400.0
2021-12-03 13:40:00,81.34,81.36,81.24,81.24,800.0,74.0812,74.0994,73.9901,73.9901,800.0
2021-12-03 13:50:00,81.18,81.18,80.98,81.13,800.0,73.9355,73.9355,73.7533,73.8899,800.0
2021-12-03 14:00:00,80.7,80.7,80.09,80.09,2100.0,73.4983,73.4983,72.9427,72.9427,2100.0
2021-12-03 14:10:00,80.08,80.17,80.0,80.06,1184.0,72.9336,73.0156,72.8608,72.9154,1184.0
2021-12-03 14:20:00,80.17,80.53,80.12,80.53,1733.0,73.0156,73.3435,72.97,73.3435,1733.0
2021-12-03 14:30:00,80.27,80.28,80.11,80.11,724.0,73.1067,73.1158,72.9609,72.9609,724.0
2021-12-03 14:40:00,80.15,80.18,80.07,80.09,1200.0,72.9974,73.0247,72.9245,72.9427,1200.0
2021-12-03 14:50:00,80.12,80.52,80.12,80.52,2700.0,72.97,73.3344,72.97,73.3344,2700.0
2021-12-03 15:00:00,80.44,80.66,80.39,80.6,600.0,73.2615,73.4619,73.216,73.4072,600.0
2021-12-03 15:10:00,80.49,80.53,80.28,80.34,1402.0,73.307,73.3435,73.1158,73.1704,1402.0
2021-12-03 15:20:00,80.29,80.4,80.26,80.27,5107.0,73.1249,73.2251,73.0976,73.1067,5107.0
2021-12-03 15:30:00,80.23,80.4,80.18,80.28,4688.0,73.0702,73.2251,73.0247,73.1158,4688.0
2021-12-03 15:40:00,80.35,80.4,79.98,80.04,5250.0,73.1795,73.2251,72.8425,72.8972,5250.0
2021-12-03 15:50:00,80.03,80.55,80.03,80.43,14565.0,72.8881,73.3617,72.8881,73.2524,14565.0
2021-12-06 09:30:00,81.61,82.47,81.49,82.22,1700.0,74.3271,75.1103,74.2178,74.8826,1700.0
2021-12-06 09:40:00,82.22,82.57,82.1,82.57,1520.0,74.8826,75.2014,74.7734,75.2014,1520.0
2021-12-06 09:50:00,82.61,82.95,82.61,82.93,1300.0,75.2378,75.5475,75.2378,75.5293,1300.0
2021-12-06 10:00:00,82.97,82.98,82.86,82.9,2300.0,75.5657,75.5748,75.4655,75.502,2300.0
2021-12-06 10:10:00,82.77,82.87,82.57,82.57,800.0,75.3836,75.4746,75.2014,75.2014,800.0
2021-12-06 10:20:00,82.56,82.99,82.56,82.95,947.0,75.1923,75.5839,75.1923,75.5475,947.0
2021-12-06 10:30:00,83.0,83.13,82.93,83.08,604.0,75.593,75.7114,75.5293,75.6659,604.0
2021-12-06 10:40:00,83.03,83.14,82.98,83.14,1115.0,75.6204,75.7205,75.5748,75.7205,1115.0
2021-12-06 10:50:00,83.18,83.18,83.12,83.12,200.0,75.757,75.757,75.7023,75.7023,200.0
2021-12-06 11:00:00,83.05,83.05,82.87,82.98,800.0,75.6386,75.6386,75.4746,75.5748,800.0
2021-12-06 11:10:00,83.05,83.19,82.94,83.15,600.0,75.6386,75.7661,75.5384,75.7296,600.0
2021-12-06 11:20:00,83.27,83.63,83.26,83.63,1528.0,75.8389,76.1668,75.8298,76.1668,1528.0
2021-12-06 11:30:00,83.65,83.65,83.54,83.58,550.0,76.185,76.185,76.0848,76.1213,550.0
2021-12-06 11:40:00,83.44,83.47,83.28,83.32,1025.0,75.9938,76.0211,75.848,75.8845,1025.0
2021-12-06 11:50:00,83.43,83.43,83.43,83.43,100.0,75.9847,75.9847,75.9847,75.9847,100.0
2021-12-06 12:00:00,83.48,83.67,83.48,83.56,939.0,76.0302,76.2032,76.0302,76.1031,939.0
2021-12-06 12:10:00,83.61,83.61,83.47,83.55,700.0,76.1486,76.1486,76.0211,76.094,700.0
2021-12-06 12:20:00,83.55,83.89,83.55,83.86,1000.0,76.094,76.4036,76.094,76.3763,1000.0
2021-12-06 12:30:00,83.87,83.91,83.85,83.86,800.0,76.3854,76.4218,76.3672,76.3763,800.0
2021-12-06 12:40:00,83.88,83.89,83.83,83.89,500.0,76.3945,76.4036,76.349,76.4036,500.0
2021-12-06 12:50:00,83.78,83.81,83.7,83.77,900.0,76.3034,76.3307,76.2306,76.2943,900.0
2021-12-06 13:00:00,83.7,83.7,83.49,83.5,700.0,76.2306,76.2306,76.0393,76.0484,700.0
2021-12-06 13:10:00,83.54,83.81,83.51,83.8,1200.0,76.0848,76.3307,76.0575,76.3216,1200.0
2021-12-06 13:20:00,83.77,83.77,83.65,83.65,579.0,76.2943,76.2943,76.185,76.185,579.0
2021-12-06 13:30:00,83.64,83.69,83.61,83.69,500.0,76.1759,76.2215,76.1486,76.2215,500.0
2021-12-06 13:40:00,83.65,83.65,83.55,83.55,300.0,76.185,76.185,76.094,76.094,300.0
2021-12-06 13:50:00,83.56,83.56,83.38,83.38,721.0,76.1031,76.1031,75.9391,75.9391,721.0
2021-12-06 14:00:00,83.52,83.53,83.47,83.53,630.0,76.0666,76.0757,76.0211,76.0757,630.0
2021-12-06 14:10:00,83.53,83.57,83.48,83.49,1200.0,76.0757,76.1122,76.0302,76.0393,1200.0
2021-12-06 14:20:00,83.51,83.54,83.37,83.37,1053.0,76.0575,76.0848,75.93,75.93,1053.0
2021-12-06 14:30:00,83.39,83.55,83.39,83.51,800.0,75.9482,76.094,75.9482,76.0575,800.0
2021-12-06 14:40:00,83.46,83.46,83.4,83.4,200.0,76.012,76.012,75.9573,75.9573,200.0
2021-12-06 14:50:00,83.28,83.46,83.28,83.44,1500.0,75.848,76.012,75.848,75.9938,1500.0
2021-12-06 15:00:00,83.5,83.5,83.4,83.47,900.0,76.0484,76.0484,75.9573,76.0211,900.0
2021-12-06 15:10:00,83.48,83.48,83.39,83.43,1418.0,76.0302,76.0302,75.9482,75.9847,1418.0
2021-12-06 15:20:00,83.37,83.41,83.32,83.41,1600.0,75.93,75.9664,75.8845,75.9664,1600.0
2021-12-06 15:30:00,83.43,83.43,83.12,83.14,1700.0,75.9847,75.9847,75.7023,75.7205,1700.0
2021-12-06 15:40:00,83.13,83.31,83.11,83.21,2977.0,75.7114,75.8754,75.6932,75.7843,2977.0
2021-12-06 15:50:00,83.22,83.4,83.0,83.0,15413.0,75.7934,75.9573,75.593,75.593,15413.0
2021-12-07 09:30:00,83.71,83.93,83.71,83.92,900.0,76.2397,76.44,76.2397,76.4309,900.0
2021-12-07 09:40:00,83.97,84.46,83.97,84.29,1140.0,76.4765,76.9227,76.4765,76.7679,1140.0
2021-12-07 09:50:00,84.24,84.29,84.19,84.23,966.0,76.7224,76.7679,76.6768,76.7133,966.0
2021-12-07 10:00:00,84.31,84.44,84.31,84.41,400.0,76.7861,76.9045,76.7861,76.8772,400.0
2021-12-07 10:10:00,84.43,84.48,84.43,84.48,1032.0,76.8954,76.941,76.8954,76.941,1032.0
2021-12-07 10:20:00,84.39,84.39,84.29,84.37,600.0,76.859,76.859,76.7679,76.8408,600.0
2021-12-07 10:30:00,84.35,84.46,84.32,84.37,700.0,76.8226,76.9227,76.7952,76.8408,700.0
2021-12-07 10:40:00,84.45,84.49,84.39,84.39,384.0,76.9136,76.9501,76.859,76.859,384.0
2021-12-07 10:50:00,84.53,84.65,84.53,84.61,500.0,76.9865,77.0958,76.9865,77.0594,500.0
2021-12-07 11:00:00,84.61,84.61,84.61,84.61,0.0,77.0594,77.0594,77.0594,77.0594,0.0
2021-12-07 11:10:00,84.78,84.81,84.64,84.64,734.0,77.2142,77.2415,77.0867,77.0867,734.0
2021-12-07 11:20:00,84.67,84.72,84.6,84.6,300.0,77.114,77.1595,77.0502,77.0502,300.0
2021-12-07 11:30:00,84.6,84.6,84.6,84.6,0.0,77.0502,77.0502,77.0502,77.0502,0.0
2021-12-07 11:40:00,84.8,84.8,84.8,84.8,100.0,77.2324,77.2324,77.2324,77.2324,100.0
2021-12-07 11:50:00,84.85,84.91,84.85,84.91,400.0,77.2779,77.3326,77.2779,77.3326,400.0
2021-12-07 12:00:00,84.92,85.02,84.92,85.02,500.0,77.3417,77.4328,77.3417,77.4328,500.0
2021-12-07 12:10:00,84.94,84.96,84.94,84.96,300.0,77.3599,77.3781,77.3599,77.3781,300.0
2021-12-07 12:20:00,85.08,85.14,85.08,85.08,500.0,77.4874,77.5421,77.4874,77.4874,500.0
2021-12-07 12:30:00,85.16,85.16,85.08,85.11,452.0,77.5603,77.5603,77.4874,77.5147,452.0
2021-12-07 12:40:00,85.11,85.11,85.11,85.11,0.0,77.5147,77.5147,77.5147,77.5147,0.0
2021-12-07 12:50:00,85.2,85.2,85.18,85.18,300.0,77.5967,77.5967,77.5785,77.5785,300.0
2021-12-07 13:00:00,85.18,85.18,85.18,85.18,0.0,77.5785,77.5785,77.5785,77.5785,0.0
2021-12-07 13:10:00,85.08,85.08,85.08,85.08,100.0,77.4874,77.4874,77.4874,77.4874,100.0
2021-12-07 13:20:00,85.05,85.05,85.05,85.05,100.0,77.4601,77.4601,77.4601,77.4601,100.0
2021-12-07 13:30:00,85.19,85.3,85.19,85.3,500.0,77.5876,77.6878,77.5876,77.6878,500.0
2021-12-07 13:40:00,85.28,85.28,85.16,85.16,500.0,77.6696,77.6696,77.5603,77.5603,500.0
2021-12-07 13:50:00,85.07,85.08,84.84,84.84,600.0,77.4783,77.4874,77.2688,77.2688,600.0
2021-12-07 14:00:00,84.81,84.86,84.79,84.86,400.0,77.2415,77.287,77.2233,77.287,400.0
2021-12-07 14:10:00,84.97,85.04,84.97,85.04,702.0,77.3872,77.451,77.3872,77.451,702.0
2021-12-07 14:20:00,85.12,85.28,85.1,85.28,979.0,77.5238,77.6696,77.5056,77.6696,979.0
2021-12-07 14:30:00,85.22,85.26,85.11,85.11,1855.0,77.6149,77.6514,77.5147,77.5147,1855.0
2021-12-07 14:40:00,85.16,85.19,85.16,85.17,600.0,77.5603,77.5876,77.5603,77.5694,600.0
2021-12-07 14:50:00,85.23,85.23,85.16,85.19,1324.0,77.624,77.624,77.5603,77.5876,1324.0
2021-12-07 15:00:00,85.19,85.25,85.07,85.07,2435.0,77.5876,77.6422,77.4783,77.4783,2435.0
2021-12-07 15:10:00,85.0,85.0,84.89,84.98,1800.0,77.4146,77.4146,77.3144,77.3963,1800.0
2021-12-07 15:20:00,84.94,84.94,84.74,84.74,1300.0,77.3599,77.3599,77.1778,77.1778,1300.0
2021-12-07 15:30:00,84.73,84.73,84.33,84.33,1200.0,77.1686,77.1686,76.8043,76.8043,1200.0
2021-12-07 15:40:00,84.34,84.76,84.34,84.76,1300.0,76.8135,77.196,76.8135,77.196,1300.0
2021-12-07 15:50:00,84.74,84.89,84.43,84.77,13250.0,77.1778,77.3144,76.8954,77.2051,13250.0
2021-12-08 09:30:00,84.85,85.14,84.52,84.61,1210.0,77.2779,77.5421,76.9774,77.0594,1210.0
2021-12-08 09:40:00,84.7,85.5,84.7,85.5,1834.0,77.1413,77.8699,77.1413,77.8699,1834.0
2021-12-08 09:50:00,85.52,85.69,85.28,85.29,2321.0,77.8881,78.043,77.6696,77.6787,2321.0
2021-12-08 10:00:00,85.33,85.5,85.33,85.48,900.0,77.7151,77.8699,77.7151,77.8517,900.0
2021-12-08 10:10:00,85.44,85.51,85.29,85.51,744.0,77.8153,77.879,77.6787,77.879,744.0
2021-12-08 10:20:00,85.59,85.67,85.59,85.67,481.0,77.9519,78.0248,77.9519,78.0248,481.0
2021-12-08 10:30:00,85.71,85.83,85.71,85.79,900.0,78.0612,78.1705,78.0612,78.1341,900.0
2021-12-08 10:40:00,85.88,85.88,85.87,85.87,200.0,78.216,78.216,78.2069,78.2069,200.0
2021-12-08 10:50:00,85.83,85.83,85.57,85.57,300.0,78.1705,78.1705,77.9337,77.9337,300.0
2021-12-08 11:00:00,85.72,85.87,85.72,85.87,300.0,78.0703,78.2069,78.0703,78.2069,300.0
2021-12-08 11:10:00,85.91,86.06,85.91,86.06,402.0,78.2433,78.38,78.2433,78.38,402.0
2021-12-08 11:20:00,86.06,86.06,85.78,85.78,500.0,78.38,78.38,78.1249,78.1249,500.0
2021-12-08 11:30:00,85.75,85.75,85.75,85.75,100.0,78.0976,78.0976,78.0976,78.0976,100.0
2021-12-08 11:40:00,85.81,85.9,85.8,85.89,600.0,78.1523,78.2342,78.1432,78.2251,600.0
2021-12-08 11:50:00,85.88,85.88,85.79,85.83,800.0,78.216,78.216,78.1341,78.1705,800.0
2021-12-08 12:00:00,85.88,85.9,85.88,85.9,200.0,78.216,78.2342,78.216,78.2342,200.0
2021-12-08 12:10:00,85.91,85.92,85.88,85.89,500.0,78.2433,78.2525,78.216,78.2251,500.0
2021-12-08 12:20:00,85.89,86.03,85.89,86.03,500.0,78.2251,78.3526,78.2251,78.3526,500.0
2021-12-08 12:30:00,85.97,85.97,85.92,85.92,300.0,78.298,78.298,78.2525,78.2525,300.0
2021-12-08 12:40:00,85.9,85.98,85.79,85.98,1365.0,78.2342,78.3071,78.1341,78.3071,1365.0
2021-12-08 12:50:00,85.98,85.99,85.94,85.95,1100.0,78.3071,78.3162,78.2707,78.2798,1100.0
2021-12-08 13:00:00,85.9,85.99,85.9,85.96,600.0,78.2342,78.3162,78.2342,78.2889,600.0
2021-12-08 13:10:00,85.93,85.97,85.93,85.96,624.0,78.2616,78.298,78.2616,78.2889,624.0
2021-12-08 13:20:00,85.92,86.13,85.92,86.13,500.0,78.2525,78.4437,78.2525,78.4437,500.0
2021-12-08 13:30:00,86.03,86.03,85.89,85.9,1200.0,78.3526,78.3526,78.2251,78.2342,1200.0
2021-12-08 13:40:00,86.0,86.03,86.0,86.0,600.0,78.3253,78.3526,78.3253,78.3253,600.0
2021-12-08 13:50:00,85.95,85.97,85.94,85.97,800.0,78.2798,78.298,78.2707,78.298,800.0
2021-12-08 14:00:00,85.9,85.94,85.9,85.94,300.0,78.2342,78.2707,78.2342,78.2707,300.0
2021-12-08 14:10:00,85.92,85.93,85.77,85.77,1014.0,78.2525,78.2616,78.1158,78.1158,1014.0
2021-12-08 14:20:00,85.84,85.84,85.77,85.77,200.0,78.1796,78.1796,78.1158,78.1158,200.0
2021-12-08 14:30:00,85.67,85.75,85.66,85.73,690.0,78.0248,78.0976,78.0157,78.0794,690.0
2021-12-08 14:40:00,85.76,85.81,85.76,85.78,500.0,78.1067,78.1523,78.1067,78.1249,500.0
2021-12-08 14:50:00,85.87,85.97,85.86,85.89,1300.0,78.2069,78.298,78.1978,78.2251,1300.0
2021-12-08 15:00:00,85.84,85.84,85.8,85.82,600.0,78.1796,78.1796,78.1432,78.1614,600.0
2021-12-08 15:10:00,85.88,85.89,85.8,85.89,600.0,78.216,78.2251,78.1432,78.2251,600.0
2021-12-08 15:20:00,85.9,86.06,85.88,86.02,800.0,78.2342,78.38,78.216,78.3435,800.0
2021-12-08 15:30:00,86.04,86.14,85.72,85.72,1800.0,78.3617,78.4528,78.0703,78.0703,1800.0
2021-12-08 15:40:00,85.79,85.98,85.79,85.91,2100.0,78.1341,78.3071,78.1341,78.2433,2100.0
2021-12-08 15:50:00,85.98,86.07,85.69,85.69,8061.0,78.3071,78.3891,78.043,78.043,8061.0
2021-12-09 09:30:00,85.41,85.41,84.94,85.02,772.0,77.788,77.788,77.3599,77.4328,772.0
2021-12-09 09:40:00,85.18,85.28,85.03,85.21,700.0,77.5785,77.6696,77.4419,77.6058,700.0
2021-12-09 09:50:00,85.25,85.35,85.13,85.13,10994.0,77.6422,77.7333,77.533,77.533,10994.0
2021-12-09 10:00:00,85.0,85.07,84.91,85.01,1400.0,77.4146,77.4783,77.3326,77.4237,1400.0
2021-12-09 10:10:00,85.13,85.15,85.04,85.14,700.0,77.533,77.5512,77.451,77.5421,700.0
2021-12-09 10:20:00,85.13,85.13,84.98,85.02,400.0,77.533,77.533,77.3963,77.4328,400.0
2021-12-09 10:30:00,84.95,85.04,84.94,85.0,900.0,77.369,77.451,77.3599,77.4146,900.0
2021-12-09 10:40:00,84.97,85.1,84.97,85.06,500.0,77.3872,77.5056,77.3872,77.4692,500.0
2021-12-09 10:50:00,85.13,85.13,85.03,85.03,1200.0,77.533,77.533,77.4419,77.4419,1200.0
2021-12-09 11:00:00,85.02,85.03,84.87,84.87,1000.0,77.4328,77.4419,77.2962,77.2962,1000.0
2021-12-09 11:10:00,84.73,84.77,84.7,84.72,888.0,77.1686,77.2051,77.1413,77.1595,888.0
2021-12-09 11:20:00,84.78,84.79,84.73,84.73,1000.0,77.2142,77.2233,77.1686,77.1686,1000.0
2021-12-09 11:30:00,84.87,84.87,84.85,84.85,400.0,77.2962,77.2962,77.2779,77.2779,400.0
2021-12-09 11:40:00,84.84,84.84,84.7,84.78,500.0,77.2688,77.2688,77.1413,77.2142,500.0
2021-12-09 11:50:00,84.74,84.74,84.74,84.74,300.0,77.1778,77.1778,77.1778,77.1778,300.0
2021-12-09 12:00:00,84.61,84.61,84.49,84.49,316.0,77.0594,77.0594,76.9501,76.9501,316.0
2021-12-09 12:10:00,84.39,84.51,84.32,84.51,1000.0,76.859,76.9683,76.7952,76.9683,1000.0
2021-12-09 12:20:00,84.58,84.7,84.58,84.64,400.0,77.032,77.1413,77.032,77.0867,400.0
2021-12-09 12:30:00,84.8,84.85,84.8,84.85,1738.0,77.2324,77.2779,77.2324,77.2779,1738.0
2021-12-09 12:40:00,84.87,84.97,84.79,84.79,3802.0,77.2962,77.3872,77.2233,77.2233,3802.0
2021-12-09 12:50:00,84.81,84.87,84.77,84.86,3100.0,77.2415,77.2962,77.2051,77.287,3100.0
2021-12-09 13:00:00,84.83,84.83,84.71,84.8,3226.0,77.2597,77.2597,77.1504,77.2324,3226.0
2021-12-09 13:10:00,84.82,84.85,84.76,84.79,1700.0,77.2506,77.2779,77.196,77.2233,1700.0
2021-12-09 13:20:00,84.77,84.91,84.76,84.9,1334.0,77.2051,77.3326,77.196,77.3235,1334.0
2021-12-09 13:30:00,84.93,84.93,84.81,84.88,2729.0,77.3508,77.3508,77.2415,77.3053,2729.0
2021-12-09 13:40:00,84.94,84.98,84.91,84.91,2200.0,77.3599,77.3963,77.3326,77.3326,2200.0
2021-12-09 13:50:00,84.99,85.04,84.96,85.0,1000.0,77.4054,77.451,77.3781,77.4146,1000.0
2021-12-09 14:00:00,84.99,85.01,84.88,84.88,2800.0,77.4054,77.4237,77.3053,77.3053,2800.0
2021-12-09 14:10:00,84.87,84.87,84.76,84.8,1700.0,77.2962,77.2962,77.196,77.2324,1700.0
2021-12-09 14:20:00,84.79,84.95,84.78,84.85,2511.0,77.2233,77.369,77.2142,77.2779,2511.0
2021-12-09 14:30:00,84.82,84.82,84.67,84.67,1914.0,77.2506,77.2506,77.114,77.114,1914.0
2021-12-09 14:40:00,84.64,84.78,84.63,84.78,1401.0,77.0867,77.2142,77.0776,77.2142,1401.0
2021-12-09 14:50:00,84.8,84.82,84.75,84.82,1100.0,77.2324,77.2506,77.1869,77.2506,1100.0
2021-12-09 15:00:00,84.85,84.85,84.75,84.75,600.0,77.2779,77.2779,77.1869,77.1869,600.0
2021-12-09 15:10:00,84.82,84.84,84.74,84.75,1000.0,77.2506,77.2688,77.1778,77.1869,1000.0
2021-12-09 15:20:00,84.69,84.69,84.59,84.59,814.0,77.1322,77.1322,77.0411,77.0411,814.0
2021-12-09 15:30:00,84.57,84.75,84.49,84.64,1524.0,77.0229,77.1869,76.9501,77.0867,1524.0
2021-12-09 15:40:00,84.78,84.81,84.69,84.72,1654.0,77.2142,77.2415,77.1322,77.1595,1654.0
2021-12-09 15:50:00,84.64,84.66,84.15,84.15,15493.0,77.0867,77.1049,76.6404,76.6404,15493.0
2021-12-10 09:30:00,84.78,84.78,83.58,83.65,1621.0,77.2142,77.2142,76.1213,76.185,1621.0
2021-12-10 09:40:00,83.9,84.06,83.82,83.82,900.0,76.4127,76.5584,76.3399,76.3399,900.0
2021-12-10 09:50:00,83.87,83.88,83.72,83.85,694.0,76.3854,76.3945,76.2488,76.3672,694.0
2021-12-10 10:00:00,83.86,83.86,83.63,83.69,400.0,76.3763,76.3763,76.1668,76.2215,400.0
2021-12-10 10:10:00,83.81,83.81,83.46,83.56,929.0,76.3307,76.3307,76.012,76.1031,929.0
2021-12-10 10:20:00,83.34,83.35,83.23,83.33,500.0,75.9027,75.9118,75.8025,75.8936,500.0
2021-12-10 10:30:00,82.81,82.83,82.66,82.71,1525.0,75.42,75.4382,75.2834,75.3289,1525.0
2021-12-10 10:40:00,82.71,82.87,82.71,82.87,1941.0,75.3289,75.4746,75.3289,75.4746,1941.0
2021-12-10 10:50:00,82.84,82.84,82.64,82.64,500.0,75.4473,75.4473,75.2652,75.2652,500.0
2021-12-10 11:00:00,82.74,82.89,82.43,82.43,1604.0,75.3562,75.4929,75.0739,75.0739,1604.0
2021-12-10 11:10:00,82.28,82.5,82.28,82.5,1700.0,74.9373,75.1377,74.9373,75.1377,1700.0
2021-12-10 11:20:00,82.58,82.82,82.56,82.78,2347.0,75.2105,75.4291,75.1923,75.3927,2347.0
2021-12-10 11:30:00,82.7,82.85,82.6,82.6,992.0,75.3198,75.4564,75.2287,75.2287,992.0
2021-12-10 11:40:00,82.67,82.67,82.55,82.55,300.0,75.2925,75.2925,75.1832,75.1832,300.0
2021-12-10 11:50:00,82.69,82.73,82.69,82.7,400.0,75.3107,75.3471,75.3107,75.3198,400.0
2021-12-10 12:00:00,82.78,83.01,82.78,83.01,1150.0,75.3927,75.6021,75.3927,75.6021,1150.0
2021-12-10 12:10:00,82.94,83.04,82.94,83.03,600.0,75.5384,75.6295,75.5384,75.6204,600.0
2021-12-10 12:20:00,82.93,82.94,82.93,82.94,200.0,75.5293,75.5384,75.5293,75.5384,200.0
2021-12-10 12:30:00,82.97,83.01,82.97,82.99,300.0,75.5657,75.6021,75.5657,75.5839,300.0
2021-12-10 12:40:00,82.93,83.25,82.93,83.25,1100.0,75.5293,75.8207,75.5293,75.8207,1100.0
2021-12-10 12:50:00,83.26,83.29,83.23,83.23,1100.0,75.8298,75.8572,75.8025,75.8025,1100.0
2021-12-10 13:00:00,83.23,83.36,83.18,83.26,1312.0,75.8025,75.9209,75.757,75.8298,1312.0
2021-12-10 13:10:00,83.27,83.35,83.27,83.29,800.0,75.8389,75.9118,75.8389,75.8572,800.0
2021-12-10 13:20:00,83.36,83.36,83.16,83.16,700.0,75.9209,75.9209,75.7388,75.7388,700.0
2021-12-10 13:30:00,83.11,83.11,83.03,83.05,900.0,75.6932,75.6932,75.6204,75.6386,900.0
2021-12-10 13:40:00,83.07,83.14,83.03,83.12,1281.0,75.6568,75.7205,75.6204,75.7023,1281.0
2021-12-10 13:50:00,83.11,83.11,82.99,82.99,400.0,75.6932,75.6932,75.5839,75.5839,400.0
2021-12-10 14:00:00,82.87,83.0,82.87,83.0,700.0,75.4746,75.593,75.4746,75.593,700.0
2021-12-10 14:10:00,83.14,83.25,83.13,83.23,1525.0,75.7205,75.8207,75.7114,75.8025,1525.0
2021-12-10 14:20:00,83.05,83.15,83.04,83.15,2275.0,75.6386,75.7296,75.6295,75.7296,2275.0
2021-12-10 14:30:00,83.18,83.18,82.77,82.77,300.0,75.757,75.757,75.3836,75.3836,300.0
2021-12-10 14:40:00,82.75,82.75,82.59,82.59,970.0,75.3653,75.3653,75.2196,75.2196,970.0
2021-12-10 14:50:00,82.56,82.61,82.55,82.58,1700.0,75.1923,75.2378,75.1832,75.2105,1700.0
2021-12-10 15:00:00,82.59,82.61,82.48,82.61,1250.0,75.2196,75.2378,75.1194,75.2378,1250.0
2021-12-10 15:10:00,82.65,82.77,82.65,82.74,2105.0,75.2743,75.3836,75.2743,75.3562,2105.0
2021-12-10 15:20:00,82.75,82.94,82.74,82.94,1563.0,75.3653,75.5384,75.3562,75.5384,1563.0
2021-12-10 15:30:00,82.91,82.91,82.6,82.62,2305.0,75.5111,75.5111,75.2287,75.2469,2305.0
2021-12-10 15:40:00,82.62,82.98,82.61,82.97,4079.0,75.2469,75.5748,75.2378,75.5657,4079.0
2021-12-10 15:50:00,82.93,82.94,82.71,82.71,15510.0,75.5293,75.5384,75.3289,75.3289,15510.0
2021-12-13 09:30:00,82.22,82.22,81.84,81.85,5625.0,74.8826,74.8826,74.5366,74.5457,5625.0
2021-12-13 09:40:00,81.89,82.13,81.77,82.03,3300.0,74.5821,74.8007,74.4728,74.7096,3300.0
2021-12-13 09:50:00,82.21,82.76,82.21,82.7,1826.0,74.8735,75.3745,74.8735,75.3198,1826.0
2021-12-13 10:00:00,82.66,82.9,82.6,82.9,2920.0,75.2834,75.502,75.2287,75.502,2920.0
2021-12-13 10:10:00,82.98,83.12,82.95,82.95,800.0,75.5748,75.7023,75.5475,75.5475,800.0
2021-12-13 10:20:00,83.05,83.21,82.93,82.93,1711.0,75.6386,75.7843,75.5293,75.5293,1711.0
2021-12-13 10:30:00,82.97,83.08,82.91,83.08,1100.0,75.5657,75.6659,75.5111,75.6659,1100.0
2021-12-13 10:40:00,83.22,83.22,83.03,83.18,1100.0,75.7934,75.7934,75.6204,75.757,1100.0
2021-12-13 10:50:00,83.17,83.22,83.14,83.21,822.0,75.7479,75.7934,75.7205,75.7843,822.0
2021-12-13 11:00:00,83.18,83.26,83.16,83.19,1300.0,75.757,75.8298,75.7388,75.7661,1300.0
2021-12-13 11:10:00,83.07,83.29,83.05,83.27,3557.0,75.6568,75.8572,75.6386,75.8389,3557.0
2021-12-13 11:20:00,83.3,83.3,83.17,83.3,1430.0,75.8663,75.8663,75.7479,75.8663,1430.0
2021-12-13 11:30:00,83.34,83.47,83.31,83.45,1200.0,75.9027,76.0211,75.8754,76.0029,1200.0
2021-12-13 11:40:00,83.49,83.53,83.42,83.49,1499.0,76.0393,76.0757,75.9756,76.0393,1499.0
2021-12-13 11:50:00,83.5,83.57,83.39,83.57,1602.0,76.0484,76.1122,75.9482,76.1122,1602.0
2021-12-13 12:00:00,83.56,83.57,83.4,83.52,1800.0,76.1031,76.1122,75.9573,76.0666,1800.0
2021-12-13 12:10:00,83.72,83.78,83.67,83.75,616.0,76.2488,76.3034,76.2032,76.2761,616.0
2021-12-13 12:20:00,83.64,83.69,83.57,83.57,1216.0,76.1759,76.2215,76.1122,76.1122,1216.0
2021-12-13 12:30:00,83.56,83.56,83.48,83.53,499.0,76.1031,76.1031,76.0302,76.0757,499.0
2021-12-13 12:40:00,83.5,83.54,83.39,83.39,1150.0,76.0484,76.0848,75.9482,75.9482,1150.0
2021-12-13 12:50:00,83.39,83.39,83.32,83.32,500.0,75.9482,75.9482,75.8845,75.8845,500.0
2021-12-13 13:00:00,83.18,83.18,83.1,83.1,422.0,75.757,75.757,75.6841,75.6841,422.0
2021-12-13 13:10:00,83.19,83.19,83.18,83.18,400.0,75.7661,75.7661,75.757,75.757,400.0
2021-12-13 13:20:00,83.14,83.3,83.14,83.27,1697.0,75.7205,75.8663,75.7205,75.8389,1697.0
2021-12-13 13:30:00,83.27,83.41,83.15,83.39,2200.0,75.8389,75.9664,75.7296,75.9482,2200.0
2021-12-13 13:40:00,83.42,83.42,83.29,83.34,1316.0,75.9756,75.9756,75.8572,75.9027,1316.0
2021-12-13 13:50:00,83.26,83.28,83.26,83.26,751.0,75.8298,75.848,75.8298,75.8298,751.0
2021-12-13 14:00:00,83.24,83.27,83.19,83.19,1457.0,75.8116,75.8389,75.7661,75.7661,1457.0
2021-12-13 14:10:00,83.16,83.33,83.16,83.33,1300.0,75.7388,75.8936,75.7388,75.8936,1300.0
2021-12-13 14:20:00,83.35,83.37,83.32,83.32,1112.0,75.9118,75.93,75.8845,75.8845,1112.0
2021-12-13 14:30:00,83.3,83.36,83.28,83.36,650.0,75.8663,75.9209,75.848,75.9209,650.0
2021-12-13 14:40:00,83.42,83.46,83.34,83.34,776.0,75.9756,76.012,75.9027,75.9027,776.0
2021-12-13 14:50:00,83.24,83.34,83.24,83.26,1362.0,75.8116,75.9027,75.8116,75.8298,1362.0
2021-12-13 15:00:00,83.29,83.29,83.21,83.22,2264.0,75.8572,75.8572,75.7843,75.7934,2264.0
2021-12-13 15:10:00,83.23,83.49,83.23,83.48,1400.0,75.8025,76.0393,75.8025,76.0302,1400.0
2021-12-13 15:20:00,83.47,83.61,83.42,83.61,1310.0,76.0211,76.1486,75.9756,76.1486,1310.0
2021-12-13 15:30:00,83.63,83.89,83.63,83.89,2920.0,76.1668,76.4036,76.1668,76.4036,2920.0
2021-12-13 15:40:00,83.85,84.04,83.85,83.88,4763.0,76.3672,76.5402,76.3672,76.3945,4763.0
2021-12-13 15:50:00,83.85,83.85,83.44,83.45,16959.0,76.3672,76.3672,75.9938,76.0029,16959.0
2021-12-14 09:30:00,83.8,83.8,83.8,83.8,100.0,76.3216,76.3216,76.3216,76.3216,100.0
2021-12-14 09:40:00,83.69,83.69,83.25,83.28,1100.0,76.2215,76.2215,75.8207,75.848,1100.0
2021-12-14 09:50:00,83.21,83.58,83.21,83.26,1438.0,75.7843,76.1213,75.7843,75.8298,1438.0
2021-12-14 10:00:00,83.4,83.4,83.37,83.37,300.0,75.9573,75.9573,75.93,75.93,300.0
2021-12-14 10:10:00,83.29,83.35,83.19,83.23,800.0,75.8572,75.9118,75.7661,75.8025,800.0
2021-12-14 10:20:00,83.2,83.2,83.0,83.0,500.0,75.7752,75.7752,75.593,75.593,500.0
2021-12-14 10:30:00,83.02,83.02,82.7,82.89,925.0,75.6112,75.6112,75.3198,75.4929,925.0
2021-12-14 10:40:00,82.89,82.89,82.78,82.78,400.0,75.4929,75.4929,75.3927,75.3927,400.0
2021-12-14 10:50:00,82.8,82.92,82.62,82.73,1452.0,75.4109,75.5202,75.2469,75.3471,1452.0
2021-12-14 11:00:00,82.71,83.03,82.71,83.0,1437.0,75.3289,75.6204,75.3289,75.593,1437.0
2021-12-14 11:10:00,83.02,83.11,82.89,82.92,1000.0,75.6112,75.6932,75.4929,75.5202,1000.0
2021-12-14 11:20:00,82.9,82.92,82.8,82.86,1100.0,75.502,75.5202,75.4109,75.4655,1100.0
2021-12-14 11:30:00,82.72,82.75,82.26,82.26,1411.0,75.338,75.3653,74.9191,74.9191,1411.0
2021-12-14 11:40:00,82.45,82.45,82.45,82.45,900.0,75.0921,75.0921,75.0921,75.0921,900.0
2021-12-14 11:50:00,82.23,82.24,81.93,81.93,1100.0,74.8917,74.9009,74.6185,74.6185,1100.0
2021-12-14 12:00:00,82.07,82.19,82.07,82.1,1600.0,74.746,74.8553,74.746,74.7734,1600.0
2021-12-14 12:10:00,82.08,82.08,81.99,82.05,900.0,74.7551,74.7551,74.6732,74.7278,900.0
2021-12-14 12:20:00,82.11,82.14,82.06,82.12,1241.0,74.7825,74.8098,74.7369,74.7916,1241.0
2021-12-14 12:30:00,82.07,82.07,82.05,82.05,400.0,74.746,74.746,74.7278,74.7278,400.0
2021-12-14 12:40:00,82.07,82.21,81.86,82.08,2415.0,74.746,74.8735,74.5548,74.7551,2415.0
2021-12-14 12:50:00,82.04,82.05,81.6,81.68,1500.0,74.7187,74.7278,74.318,74.3908,1500.0
2021-12-14 13:00:00,81.73,81.81,81.69,81.69,1215.0,74.4364,74.5092,74.3999,74.3999,1215.0
2021-12-14 13:10:00,81.79,81.79,81.71,81.71,500.0,74.491,74.491,74.4182,74.4182,500.0
2021-12-14 13:20:00,81.69,81.69,81.63,81.65,1700.0,74.3999,74.3999,74.3453,74.3635,1700.0
2021-12-14 13:30:00,81.67,81.67,81.58,81.58,800.0,74.3817,74.3817,74.2998,74.2998,800.0
2021-12-14 13:40:00,81.57,81.6,81.49,81.5,900.0,74.2906,74.318,74.2178,74.2269,900.0
2021-12-14 13:50:00,81.49,81.49,81.35,81.4,1000.0,74.2178,74.2178,74.0903,74.1358,1000.0
2021-12-14 14:00:00,81.53,81.57,81.53,81.57,6766.0,74.2542,74.2906,74.2542,74.2906,6766.0
2021-12-14 14:10:00,81.65,81.93,81.65,81.93,300.0,74.3635,74.6185,74.3635,74.6185,300.0
2021-12-14 14:20:00,81.85,81.87,81.78,81.83,600.0,74.5457,74.5639,74.4819,74.5274,600.0
2021-12-14 14:30:00,81.76,81.99,81.76,81.95,500.0,74.4637,74.6732,74.4637,74.6367,500.0
2021-12-14 14:40:00,82.08,82.17,82.08,82.14,400.0,74.7551,74.8371,74.7551,74.8098,400.0
2021-12-14 14:50:00,82.11,82.31,82.11,82.31,200.0,74.7825,74.9646,74.7825,74.9646,200.0
2021-12-14 15:00:00,82.35,82.39,82.35,82.38,400.0,75.001,75.0375,75.001,75.0284,400.0
2021-12-14 15:10:00,82.54,82.63,82.5,82.52,5400.0,75.1741,75.2561,75.1377,75.1559,5400.0
2021-12-14 15:20:00,82.41,82.49,82.4,82.4,1500.0,75.0557,75.1285,75.0466,75.0466,1500.0
2021-12-14 15:30:00,82.52,82.63,82.44,82.48,1600.0,75.1559,75.2561,75.083,75.1194,1600.0
2021-12-14 15:40:00,82.53,82.65,82.49,82.58,2800.0,75.165,75.2743,75.1285,75.2105,2800.0
2021-12-14 15:50:00,82.56,82.56,82.17,82.18,11700.0,75.1923,75.1923,74.8371,74.8462,11700.0
2021-12-15 09:30:00,82.41,82.93,82.3,82.83,1295.0,75.0557,75.5293,74.9555,75.4382,1295.0
2021-12-15 09:40:00,82.67,82.7,82.55,82.62,4680.0,75.2925,75.3198,75.1832,75.2469,4680.0
2021-12-15 09:50:00,82.56,82.69,82.56,82.66,1049.0,75.1923,75.3107,75.1923,75.2834,1049.0
2021-12-15 10:00:00,82.97,82.97,82.18,82.24,1600.0,75.5657,75.5657,74.8462,74.9009,1600.0
2021-12-15 10:10:00,82.25,82.3,82.05,82.05,1000.0,74.91,74.9555,74.7278,74.7278,1000.0
2021-12-15 10:20:00,82.03,82.41,82.03,82.29,900.0,74.7096,75.0557,74.7096,74.9464,900.0
2021-12-15 10:30:00,82.12,82.12,82.02,82.02,1068.0,74.7916,74.7916,74.7005,74.7005,1068.0
2021-12-15 10:40:00,82.05,82.08,82.0,82.04,700.0,74.7278,74.7551,74.6823,74.7187,700.0
2021-12-15 10:50:00,82.03,82.06,81.96,81.97,1000.0,74.7096,74.7369,74.6458,74.655,1000.0
2021-12-15 11:00:00,81.89,82.2,81.89,82.1,1800.0,74.5821,74.8644,74.5821,74.7734,1800.0
2021-12-15 11:10:00,82.2,82.2,82.07,82.14,1400.0,74.8644,74.8644,74.746,74.8098,1400.0
2021-12-15 11:20:00,82.09,82.46,82.09,82.43,2685.0,74.7642,75.1012,74.7642,75.0739,2685.0
2021-12-15 11:30:00,82.33,82.35,82.23,82.23,2900.0,74.9828,75.001,74.8917,74.8917,2900.0
2021-12-15 11:40:00,82.12,82.34,82.03,82.3,24586.0,74.7916,74.9919,74.7096,74.9555,24586.0
2021-12-15 11:50:00,82.44,82.44,82.3,82.35,1000.0,75.083,75.083,74.9555,75.001,1000.0
2021-12-15 12:00:00,82.39,82.41,82.27,82.27,1000.0,75.0375,75.0557,74.9282,74.9282,1000.0
2021-12-15 12:10:00,82.22,82.23,82.09,82.09,800.0,74.8826,74.8917,74.7642,74.7642,800.0
2021-12-15 12:20:00,81.98,81.99,81.92,81.97,600.0,74.6641,74.6732,74.6094,74.655,600.0
2021-12-15 12:30:00,81.95,82.04,81.95,82.04,500.0,74.6367,74.7187,74.6367,74.7187,500.0
2021-12-15 12:40:00,82.1,82.19,82.08,82.18,500.0,74.7734,74.8553,74.7551,74.8462,500.0
2021-12-15 12:50:00,82.29,82.3,82.24,82.24,500.0,74.9464,74.9555,74.9009,74.9009,500.0
2021-12-15 13:00:00,82.31,82.34,82.2,82.3,714.0,74.9646,74.9919,74.8644,74.9555,714.0
2021-12-15 13:10:00,82.43,82.73,82.43,82.73,3177.0,75.0739,75.3471,75.0739,75.3471,3177.0
2021-12-15 13:20:00,82.75,82.81,82.75,82.79,3600.0,75.3653,75.42,75.3653,75.4018,3600.0
2021-12-15 13:30:00,82.77,82.78,82.66,82.78,1000.0,75.3836,75.3927,75.2834,75.3927,1000.0
2021-12-15 13:40:00,82.82,82.89,82.8,82.8,800.0,75.4291,75.4929,75.4109,75.4109,800.0
2021-12-15 13:50:00,82.81,83.09,82.75,83.09,1700.0,75.42,75.675,75.3653,75.675,1700.0
2021-12-15 14:00:00,83.03,83.13,82.69,82.97,1700.0,75.6204,75.7114,75.3107,75.5657,1700.0
2021-12-15 14:10:00,82.9,83.38,82.9,83.21,12424.0,75.502,75.9391,75.502,75.7843,12424.0
2021-12-15 14:20:00,83.08,83.09,82.75,82.75,1200.0,75.6659,75.675,75.3653,75.3653,1200.0
2021-12-15 14:30:00,82.95,83.01,82.82,82.82,3612.0,75.5475,75.6021,75.4291,75.4291,3612.0
2021-12-15 14:40:00,82.83,82.87,82.77,82.77,1000.0,75.4382,75.4746,75.3836,75.3836,1000.0
2021-12-15 14:50:00,82.68,82.69,82.52,82.57,1700.0,75.3016,75.3107,75.1559,75.2014,1700.0
2021-12-15 15:00:00,82.55,82.95,82.55,82.91,2444.0,75.1832,75.5475,75.1832,75.5111,2444.0
2021-12-15 15:10:00,82.9,83.02,82.76,82.97,9612.0,75.502,75.6112,75.3745,75.5657,9612.0
2021-12-15 15:20:00,82.97,83.45,82.97,83.45,3700.0,75.5657,76.0029,75.5657,76.0029,3700.0
2021-12-15 15:30:00,83.43,83.43,82.96,82.99,3448.0,75.9847,75.9847,75.5566,75.5839,3448.0
2021-12-15 15:40:00,82.97,83.06,82.65,82.68,5190.0,75.5657,75.6477,75.2743,75.3016,5190.0
2021-12-15 15:50:00,82.67,82.97,82.67,82.97,14223.0,75.2925,75.5657,75.2925,75.5657,14223.0
2021-12-16 09:30:00,83.19,83.29,83.12,83.12,300.0,75.7661,75.8572,75.7023,75.7023,300.0
2021-12-16 09:40:00,83.51,83.63,83.48,83.58,1011.0,76.0575,76.1668,76.0302,76.1213,1011.0
2021-12-16 09:50:00,83.78,83.78,83.56,83.67,1524.0,76.3034,76.3034,76.1031,76.2032,1524.0
2021-12-16 10:00:00,83.68,83.88,83.65,83.71,1609.0,76.2124,76.3945,76.185,76.2397,1609.0
2021-12-16 10:10:00,83.7,84.14,83.7,84.03,738.0,76.2306,76.6313,76.2306,76.5311,738.0
2021-12-16 10:20:00,83.95,84.24,83.95,84.09,1554.0,76.4583,76.7224,76.4583,76.5858,1554.0
2021-12-16 10:30:00,84.0,84.22,83.98,84.22,369.0,76.5038,76.7042,76.4856,76.7042,369.0
2021-12-16 10:40:00,84.29,84.29,84.25,84.25,500.0,76.7679,76.7679,76.7315,76.7315,500.0
2021-12-16 10:50:00,84.32,84.44,84.32,84.39,1602.0,76.7952,76.9045,76.7952,76.859,1602.0
2021-12-16 11:00:00,84.35,84.37,84.13,84.16,1521.0,76.8226,76.8408,76.6222,76.6495,1521.0
2021-12-16 11:10:00,83.98,84.11,83.98,84.08,600.0,76.4856,76.604,76.4856,76.5767,600.0
2021-12-16 11:20:00,84.01,84.09,83.87,83.98,1800.0,76.5129,76.5858,76.3854,76.4856,1800.0
2021-12-16 11:30:00,84.07,84.08,84.0,84.02,1240.0,76.5675,76.5767,76.5038,76.522,1240.0
2021-12-16 11:40:00,84.06,84.07,84.0,84.0,1000.0,76.5584,76.5675,76.5038,76.5038,1000.0
2021-12-16 11:50:00,84.01,84.05,83.87,83.92,1272.0,76.5129,76.5493,76.3854,76.4309,1272.0
2021-12-16 12:00:00,83.88,83.91,83.78,83.91,400.0,76.3945,76.4218,76.3034,76.4218,400.0
2021-12-16 12:10:00,83.92,83.99,83.9,83.9,600.0,76.4309,76.4947,76.4127,76.4127,600.0
2021-12-16 12:20:00,83.91,83.99,83.78,83.86,1400.0,76.4218,76.4947,76.3034,76.3763,1400.0
2021-12-16 12:30:00,83.76,83.82,83.76,83.82,500.0,76.2852,76.3399,76.2852,76.3399,500.0
2021-12-16 12:40:00,83.62,83.73,83.6,83.6,800.0,76.1577,76.2579,76.1395,76.1395,800.0
2021-12-16 12:50:00,83.61,83.7,83.52,83.63,800.0,76.1486,76.2306,76.0666,76.1668,800.0
2021-12-16 13:00:00,83.59,83.74,83.59,83.63,500.0,76.1304,76.267,76.1304,76.1668,500.0
2021-12-16 13:10:00,83.64,83.73,83.64,83.66,915.0,76.1759,76.2579,76.1759,76.1941,915.0
2021-12-16 13:20:00,83.72,83.75,83.66,83.72,1500.0,76.2488,76.2761,76.1941,76.2488,1500.0
2021-12-16 13:30:00,83.72,83.72,83.57,83.59,700.0,76.2488,76.2488,76.1122,76.1304,700.0
2021-12-16 13:40:00,83.57,83.69,83.57,83.69,1000.0,76.1122,76.2215,76.1122,76.2215,1000.0
2021-12-16 13:50:00,83.64,83.64,83.54,83.64,1800.0,76.1759,76.1759,76.0848,76.1759,1800.0
2021-12-16 14:00:00,83.59,83.59,83.3,83.3,1164.0,76.1304,76.1304,75.8663,75.8663,1164.0
2021-12-16 14:10:00,83.13,83.13,82.89,82.9,800.0,75.7114,75.7114,75.4929,75.502,800.0
2021-12-16 14:20:00,82.84,82.95,82.84,82.95,1000.0,75.4473,75.5475,75.4473,75.5475,1000.0
2021-12-16 14:30:00,82.93,82.93,82.92,82.92,300.0,75.5293,75.5293,75.5202,75.5202,300.0
2021-12-16 14:40:00,82.95,82.95,82.76,82.76,699.0,75.5475,75.5475,75.3745,75.3745,699.0
2021-12-16 14:50:00,82.6,82.6,82.41,82.48,800.0,75.2287,75.2287,75.0557,75.1194,800.0
2021-12-16 15:00:00,82.55,82.69,82.55,82.69,642.0,75.1832,75.3107,75.1832,75.3107,642.0
2021-12-16 15:10:00,82.46,82.51,82.21,82.38,1800.0,75.1012,75.1468,74.8735,75.0284,1800.0
2021-12-16 15:20:00,82.43,82.63,82.3,82.63,1328.0,75.0739,75.2561,74.9555,75.2561,1328.0
2021-12-16 15:30:00,82.69,83.11,82.62,83.11,1749.0,75.3107,75.6932,75.2469,75.6932,1749.0
2021-12-16 15:40:00,83.18,83.22,82.95,83.04,2700.0,75.757,75.7934,75.5475,75.6295,2700.0
2021-12-16 15:50:00,83.02,83.31,83.01,83.08,9384.0,75.6112,75.8754,75.6021,75.6659,9384.0
2021-12-17 09:30:00,83.1,83.1,82.57,82.57,1900.0,75.6841,75.6841,75.2014,75.2014,1900.0
2021-12-17 09:40:00,82.49,82.58,82.15,82.15,2515.0,75.1285,75.2105,74.8189,74.8189,2515.0
2021-12-17 09:50:00,82.48,82.73,82.43,82.54,2100.0,75.1194,75.3471,75.0739,75.1741,2100.0
2021-12-17 10:00:00,82.55,82.71,82.41,82.41,1412.0,75.1832,75.3289,75.0557,75.0557,1412.0
2021-12-17 10:10:00,82.42,82.42,82.17,82.32,1872.0,75.0648,75.0648,74.8371,74.9737,1872.0
2021-12-17 10:20:00,82.37,82.37,81.97,81.97,1300.0,75.0193,75.0193,74.655,74.655,1300.0
2021-12-17 10:30:00,82.12,82.55,82.09,82.55,1463.0,74.7916,75.1832,74.7642,75.1832,1463.0
2021-12-17 10:40:00,82.68,82.89,82.64,82.89,1450.0,75.3016,75.4929,75.2652,75.4929,1450.0
2021-12-17 10:50:00,82.89,83.27,82.87,83.17,2850.0,75.4929,75.8389,75.4746,75.7479,2850.0
2021-12-17 11:00:00,83.11,83.35,83.11,83.32,2408.0,75.6932,75.9118,75.6932,75.8845,2408.0
2021-12-17 11:10:00,83.28,83.48,83.28,83.41,1716.0,75.848,76.0302,75.848,75.9664,1716.0
2021-12-17 11:20:00,83.38,83.39,83.23,83.31,2050.0,75.9391,75.9482,75.8025,75.8754,2050.0
2021-12-17 11:30:00,83.37,83.58,83.29,83.29,2100.0,75.93,76.1213,75.8572,75.8572,2100.0
2021-12-17 11:40:00,83.35,83.35,83.0,83.0,1838.0,75.9118,75.9118,75.593,75.593,1838.0
2021-12-17 11:50:00,83.02,83.38,83.02,83.38,3552.0,75.6112,75.9391,75.6112,75.9391,3552.0
2021-12-17 12:00:00,83.36,83.36,83.12,83.2,2400.0,75.9209,75.9209,75.7023,75.7752,2400.0
2021-12-17 12:10:00,83.25,83.37,83.23,83.27,1990.0,75.8207,75.93,75.8025,75.8389,1990.0
2021-12-17 12:20:00,83.24,83.37,83.24,83.34,1700.0,75.8116,75.93,75.8116,75.9027,1700.0
2021-12-17 12:30:00,83.33,83.47,83.31,83.47,1566.0,75.8936,76.0211,75.8754,76.0211,1566.0
2021-12-17 12:40:00,83.48,83.8,83.47,83.8,2300.0,76.0302,76.3216,76.0211,76.3216,2300.0
2021-12-17 12:50:00,83.69,83.88,83.68,83.88,2147.0,76.2215,76.3945,76.2124,76.3945,2147.0
2021-12-17 13:00:00,83.9,84.11,83.88,84.08,1668.0,76.4127,76.604,76.3945,76.5767,1668.0
2021-12-17 13:10:00,84.22,84.22,83.88,83.9,1650.0,76.7042,76.7042,76.3945,76.4127,1650.0
2021-12-17 13:20:00,83.93,84.3,83.92,84.3,1796.0,76.44,76.777,76.4309,76.777,1796.0
2021-12-17 13:30:00,84.23,84.36,84.22,84.24,2100.0,76.7133,76.8317,76.7042,76.7224,2100.0
2021-12-17 13:40:00,84.24,84.26,84.13,84.16,3084.0,76.7224,76.7406,76.6222,76.6495,3084.0
2021-12-17 13:50:00,84.14,84.17,84.07,84.07,1500.0,76.6313,76.6586,76.5675,76.5675,1500.0
2021-12-17 14:00:00,84.03,84.17,84.03,84.07,1800.0,76.5311,76.6586,76.5311,76.5675,1800.0
2021-12-17 14:10:00,84.11,84.26,84.11,84.23,1061.0,76.604,76.7406,76.604,76.7133,1061.0
2021-12-17 14:20:00,84.22,84.29,84.19,84.19,3000.0,76.7042,76.7679,76.6768,76.6768,3000.0
2021-12-17 14:30:00,84.24,84.27,84.06,84.1,2000.0,76.7224,76.7497,76.5584,76.5949,2000.0
2021-12-17 14:40:00,84.05,84.32,84.05,84.32,1353.0,76.5493,76.7952,76.5493,76.7952,1353.0
2021-12-17 14:50:00,84.43,84.43,84.28,84.32,1500.0,76.8954,76.8954,76.7588,76.7952,1500.0
2021-12-17 15:00:00,84.32,84.33,84.03,84.05,2800.0,76.7952,76.8043,76.5311,76.5493,2800.0
2021-12-17 15:10:00,83.94,83.99,83.75,83.84,2126.0,76.4491,76.4947,76.2761,76.3581,2126.0
2021-12-17 15:20:00,83.85,83.96,83.69,83.73,2506.0,76.3672,76.4674,76.2215,76.2579,2506.0
2021-12-17 15:30:00,83.72,83.72,83.56,83.56,4402.0,76.2488,76.2488,76.1031,76.1031,4402.0
2021-12-17 15:40:00,83.6,83.69,83.36,83.36,10666.0,76.1395,76.2215,75.9209,75.9209,10666.0
2021-12-17 15:50:00,83.3,83.39,83.12,83.23,20852.0,75.8663,75.9482,75.7023,75.8025,20852.0
2021-12-20 09:30:00,80.38,81.41,80.38,81.2,2890.0,73.2068,74.1449,73.2068,73.9537,2890.0
2021-12-20 09:40:00,81.0,81.0,80.09,80.29,8569.0,73.7715,73.7715,72.9427,73.1249,8569.0
2021-12-20 09:50:00,80.36,81.24,80.35,81.24,3111.0,73.1886,73.9901,73.1795,73.9901,3111.0
2021-12-20 10:00:00,81.38,81.62,81.13,81.13,1445.0,74.1176,74.3362,73.8899,73.8899,1445.0
2021-12-20 10:10:00,81.27,81.3,81.07,81.28,1838.0,74.0174,74.0447,73.8353,74.0265,1838.0
2021-12-20 10:20:00,81.26,81.46,81.07,81.21,4469.0,74.0083,74.1905,73.8353,73.9628,4469.0
2021-12-20 10:30:00,80.84,80.92,80.75,80.83,4059.0,73.6258,73.6987,73.5438,73.6167,4059.0
2021-12-20 10:40:00,80.87,80.87,80.27,80.28,6503.0,73.6531,73.6531,73.1067,73.1158,6503.0
2021-12-20 10:50:00,80.25,80.34,80.07,80.3,2693.0,73.0884,73.1704,72.9245,73.134,2693.0
2021-12-20 11:00:00,80.23,80.63,80.23,80.43,1300.0,73.0702,73.4345,73.0702,73.2524,1300.0
2021-12-20 11:10:00,80.35,80.43,80.25,80.35,2100.0,73.1795,73.2524,73.0884,73.1795,2100.0
2021-12-20 11:20:00,80.3,80.53,80.13,80.52,1919.0,73.134,73.3435,72.9792,73.3344,1919.0
2021-12-20 11:30:00,80.6,80.65,80.6,80.65,300.0,73.4072,73.4527,73.4072,73.4527,300.0
2021-12-20 11:40:00,80.65,80.65,80.51,80.51,300.0,73.4527,73.4527,73.3252,73.3252,300.0
2021-12-20 11:50:00,80.69,80.69,80.61,80.64,1150.0,73.4892,73.4892,73.4163,73.4436,1150.0
2021-12-20 12:00:00,80.56,80.59,80.56,80.59,400.0,73.3708,73.3981,73.3708,73.3981,400.0
2021-12-20 12:10:00,80.56,80.56,80.41,80.41,1012.0,73.3708,73.3708,73.2342,73.2342,1012.0
2021-12-20 12:20:00,80.36,80.44,80.32,80.4,500.0,73.1886,73.2615,73.1522,73.2251,500.0
2021-12-20 12:30:00,80.15,80.15,80.13,80.13,500.0,72.9974,72.9974,72.9792,72.9792,500.0
2021-12-20 12:40:00,80.2,80.21,80.2,80.21,200.0,73.0429,73.052,73.0429,73.052,200.0
2021-12-20 12:50:00,80.21,80.21,80.21,80.21,0.0,73.052,73.052,73.052,73.052,0.0
2021-12-20 13:00:00,80.27,80.27,80.2,80.2,300.0,73.1067,73.1067,73.0429,73.0429,300.0
2021-12-20 13:10:00,80.15,80.25,80.15,80.25,400.0,72.9974,73.0884,72.9974,73.0884,400.0
2021-12-20 13:20:00,80.26,80.47,80.24,80.44,1626.0,73.0976,73.2888,73.0793,73.2615,1626.0
2021-12-20 13:30:00,80.46,80.53,80.46,80.53,200.0,73.2797,73.3435,73.2797,73.3435,200.0
2021-12-20 13:40:00,80.65,80.65,80.57,80.64,800.0,73.4527,73.4527,73.3799,73.4436,800.0
2021-12-20 13:50:00,80.73,80.73,80.64,80.64,400.0,73.5256,73.5256,73.4436,73.4436,400.0
2021-12-20 14:00:00,80.59,80.8,80.58,80.79,600.0,73.3981,73.5894,73.389,73.5803,600.0
2021-12-20 14:10:00,80.73,80.87,80.7,80.87,2006.0,73.5256,73.6531,73.4983,73.6531,2006.0
2021-12-20 14:20:00,80.78,80.78,80.68,80.68,300.0,73.5711,73.5711,73.4801,73.4801,300.0
2021-12-20 14:30:00,80.71,80.72,80.62,80.62,1300.0,73.5074,73.5165,73.4254,73.4254,1300.0
2021-12-20 14:40:00,80.68,80.68,80.56,80.57,1400.0,73.4801,73.4801,73.3708,73.3799,1400.0
2021-12-20 14:50:00,80.59,80.68,80.59,80.65,1700.0,73.3981,73.4801,73.3981,73.4527,1700.0
2021-12-20 15:00:00,80.68,80.68,80.62,80.62,1000.0,73.4801,73.4801,73.4254,73.4254,1000.0
2021-12-20 15:10:00,80.56,80.56,80.29,80.34,2200.0,73.3708,73.3708,73.1249,73.1704,2200.0
2021-12-20 15:20:00,80.48,80.49,80.25,80.32,3200.0,73.2979,73.307,73.0884,73.1522,3200.0
2021-12-20 15:30:00,80.26,80.26,80.14,80.26,4723.0,73.0976,73.0976,72.9883,73.0976,4723.0
2021-12-20 15:40:00,80.25,80.32,80.12,80.32,5446.0,73.0884,73.1522,72.97,73.1522,5446.0
2021-12-20 15:50:00,80.39,80.6,80.29,80.29,6280.0,73.216,73.4072,73.1249,73.1249,6280.0
2021-12-21 09:30:00,81.7,82.49,81.62,82.49,1320.0,74.409,75.1285,74.3362,75.1285,1320.0
2021-12-21 09:40:00,82.73,82.79,82.6,82.62,600.0,75.3471,75.4018,75.2287,75.2469,600.0
2021-12-21 09:50:00,82.13,82.22,81.92,81.94,900.0,74.8007,74.8826,74.6094,74.6276,900.0
2021-12-21 10:00:00,82.18,82.31,81.99,82.31,1300.0,74.8462,74.9646,74.6732,74.9646,1300.0
2021-12-21 10:10:00,82.39,82.52,82.39,82.51,2603.0,75.0375,75.1559,75.0375,75.1468,2603.0
2021-12-21 10:20:00,82.85,82.87,82.78,82.78,800.0,75.4564,75.4746,75.3927,75.3927,800.0
2021-12-21 10:30:00,82.93,82.97,82.75,82.81,1475.0,75.5293,75.5657,75.3653,75.42,1475.0
2021-12-21 10:40:00,82.94,82.94,82.85,82.85,350.0,75.5384,75.5384,75.4564,75.4564,350.0
2021-12-21 10:50:00,82.74,82.76,82.64,82.64,688.0,75.3562,75.3745,75.2652,75.2652,688.0
2021-12-21 11:00:00,82.65,82.75,82.61,82.75,500.0,75.2743,75.3653,75.2378,75.3653,500.0
2021-12-21 11:10:00,82.75,82.75,82.67,82.67,489.0,75.3653,75.3653,75.2925,75.2925,489.0
2021-12-21 11:20:00,82.7,82.73,82.54,82.54,600.0,75.3198,75.3471,75.1741,75.1741,600.0
2021-12-21 11:30:00,82.58,82.58,82.58,82.58,275.0,75.2105,75.2105,75.2105,75.2105,275.0
2021-12-21 11:40:00,82.7,83.01,82.7,83.01,700.0,75.3198,75.6021,75.3198,75.6021,700.0
2021-12-21 11:50:00,82.97,82.97,82.93,82.93,559.0,75.5657,75.5657,75.5293,75.5293,559.0
2021-12-21 12:00:00,83.02,83.05,83.02,83.05,700.0,75.6112,75.6386,75.6112,75.6386,700.0
2021-12-21 12:10:00,83.22,83.29,83.22,83.29,900.0,75.7934,75.8572,75.7934,75.8572,900.0
2021-12-21 12:20:00,83.19,83.34,83.19,83.33,600.0,75.7661,75.9027,75.7661,75.8936,600.0
2021-12-21 12:30:00,83.33,83.33,83.33,83.33,0.0,75.8936,75.8936,75.8936,75.8936,0.0
2021-12-21 12:40:00,83.31,83.31,83.2,83.2,500.0,75.8754,75.8754,75.7752,75.7752,500.0
2021-12-21 12:50:00,83.16,83.16,83.09,83.09,200.0,75.7388,75.7388,75.675,75.675,200.0
2021-12-21 13:00:00,83.0,83.03,83.0,83.03,654.0,75.593,75.6204,75.593,75.6204,654.0
2021-12-21 13:10:00,82.94,82.96,82.93,82.94,600.0,75.5384,75.5566,75.5293,75.5384,600.0
2021-12-21 13:20:00,82.96,82.96,82.91,82.91,300.0,75.5566,75.5566,75.5111,75.5111,300.0
2021-12-21 13:30:00,82.86,82.87,82.83,82.83,600.0,75.4655,75.4746,75.4382,75.4382,600.0
2021-12-21 13:40:00,82.7,82.74,82.7,82.74,300.0,75.3198,75.3562,75.3198,75.3562,300.0
2021-12-21 13:50:00,82.65,82.68,82.65,82.68,300.0,75.2743,75.3016,75.2743,75.3016,300.0
2021-12-21 14:00:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-21 14:10:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-21 14:20:00,82.53,82.55,82.49,82.55,400.0,75.165,75.1832,75.1285,75.1832,400.0
2021-12-21 14:30:00,82.55,82.55,82.33,82.33,200.0,75.1832,75.1832,74.9828,74.9828,200.0
2021-12-21 14:40:00,82.33,82.33,82.33,82.33,100.0,74.9828,74.9828,74.9828,74.9828,100.0
2021-12-21 14:50:00,82.32,82.37,82.32,82.37,200.0,74.9737,75.0193,74.9737,75.0193,200.0
2021-12-21 15:00:00,82.38,82.38,82.3,82.3,600.0,75.0284,75.0284,74.9555,74.9555,600.0
2021-12-21 15:10:00,82.28,82.28,82.28,82.28,100.0,74.9373,74.9373,74.9373,74.9373,100.0
2021-12-21 15:20:00,82.35,82.35,82.18,82.18,1700.0,75.001,75.001,74.8462,74.8462,1700.0
2021-12-21 15:30:00,82.18,82.19,82.12,82.19,1000.0,74.8462,74.8553,74.7916,74.8553,1000.0
2021-12-21 15:40:00,82.21,82.27,82.09,82.11,2323.0,74.8735,74.9282,74.7642,74.7825,2323.0
2021-12-21 15:50:00,82.26,82.65,82.26,82.64,7067.0,74.9191,75.2743,74.9191,75.2652,7067.0
2021-12-22 09:30:00,82.92,82.92,82.45,82.45,1484.0,75.5202,75.5202,75.0921,75.0921,1484.0
2021-12-22 09:40:00,82.53,82.54,82.53,82.54,218.0,75.165,75.1741,75.165,75.1741,218.0
2021-12-22 09:50:00,82.44,82.44,82.09,82.28,1000.0,75.083,75.083,74.7642,74.9373,1000.0
2021-12-22 10:00:00,82.35,82.8,82.35,82.8,200.0,75.001,75.4109,75.001,75.4109,200.0
2021-12-22 10:10:00,82.45,82.45,82.45,82.45,100.0,75.0921,75.0921,75.0921,75.0921,100.0
2021-12-22 10:20:00,82.54,82.58,82.54,82.58,200.0,75.1741,75.2105,75.1741,75.2105,200.0
2021-12-22 10:30:00,82.58,82.61,82.52,82.52,512.0,75.2105,75.2378,75.1559,75.1559,512.0
2021-12-22 10:40:00,82.7,82.7,82.7,82.7,100.0,75.3198,75.3198,75.3198,75.3198,100.0
2021-12-22 10:50:00,82.85,82.89,82.83,82.87,700.0,75.4564,75.4929,75.4382,75.4746,700.0
2021-12-22 11:00:00,83.07,83.14,83.01,83.09,1510.0,75.6568,75.7205,75.6021,75.675,1510.0
2021-12-22 11:10:00,83.12,83.14,83.12,83.14,300.0,75.7023,75.7205,75.7023,75.7205,300.0
2021-12-22 11:20:00,83.07,83.09,83.07,83.09,200.0,75.6568,75.675,75.6568,75.675,200.0
2021-12-22 11:30:00,83.06,83.08,83.06,83.08,300.0,75.6477,75.6659,75.6477,75.6659,300.0
2021-12-22 11:40:00,83.08,83.08,83.08,83.08,0.0,75.6659,75.6659,75.6659,75.6659,0.0
2021-12-22 11:50:00,82.93,82.93,82.93,82.93,100.0,75.5293,75.5293,75.5293,75.5293,100.0
2021-12-22 12:00:00,82.97,83.01,82.97,83.01,300.0,75.5657,75.6021,75.5657,75.6021,300.0
2021-12-22 12:10:00,82.96,82.96,82.96,82.96,100.0,75.5566,75.5566,75.5566,75.5566,100.0
2021-12-22 12:20:00,82.92,82.95,82.92,82.95,200.0,75.5202,75.5475,75.5202,75.5475,200.0
2021-12-22 12:30:00,83.19,83.19,83.16,83.16,200.0,75.7661,75.7661,75.7388,75.7388,200.0
2021-12-22 12:40:00,83.14,83.14,83.14,83.14,600.0,75.7205,75.7205,75.7205,75.7205,600.0
2021-12-22 12:50:00,83.17,83.27,83.17,83.27,300.0,75.7479,75.8389,75.7479,75.8389,300.0
2021-12-22 13:00:00,83.27,83.29,83.25,83.27,400.0,75.8389,75.8572,75.8207,75.8389,400.0
2021-12-22 13:10:00,83.3,83.35,83.3,83.35,300.0,75.8663,75.9118,75.8663,75.9118,300.0
2021-12-22 13:20:00,83.34,83.34,83.29,83.3,400.0,75.9027,75.9027,75.8572,75.8663,400.0
2021-12-22 13:30:00,83.28,83.28,83.27,83.27,306.0,75.848,75.848,75.8389,75.8389,306.0
2021-12-22 13:40:00,83.23,83.23,83.23,83.23,100.0,75.8025,75.8025,75.8025,75.8025,100.0
2021-12-22 13:50:00,83.24,83.24,83.21,83.21,200.0,75.8116,75.8116,75.7843,75.7843,200.0
2021-12-22 14:00:00,83.15,83.22,83.15,83.18,300.0,75.7296,75.7934,75.7296,75.757,300.0
2021-12-22 14:10:00,83.08,83.08,83.05,83.05,200.0,75.6659,75.6659,75.6386,75.6386,200.0
2021-12-22 14:20:00,83.12,83.12,82.96,82.96,300.0,75.7023,75.7023,75.5566,75.5566,300.0
2021-12-22 14:30:00,83.03,83.03,82.94,82.99,1283.0,75.6204,75.6204,75.5384,75.5839,1283.0
2021-12-22 14:40:00,82.8,82.89,82.8,82.89,839.0,75.4109,75.4929,75.4109,75.4929,839.0
2021-12-22 14:50:00,82.9,82.9,82.85,82.85,200.0,75.502,75.502,75.4564,75.4564,200.0
2021-12-22 15:00:00,83.03,83.29,83.03,83.12,2012.0,75.6204,75.8572,75.6204,75.7023,2012.0
2021-12-22 15:10:00,83.08,83.08,82.9,82.91,1064.0,75.6659,75.6659,75.502,75.5111,1064.0
2021-12-22 15:20:00,82.9,83.09,82.9,83.08,1361.0,75.502,75.675,75.502,75.6659,1361.0
2021-12-22 15:30:00,83.06,83.27,83.06,83.25,1891.0,75.6477,75.8389,75.6477,75.8207,1891.0
2021-12-22 15:40:00,83.26,83.26,83.12,83.12,3439.0,75.8298,75.8298,75.7023,75.7023,3439.0
2021-12-22 15:50:00,83.19,83.21,83.01,83.01,12132.0,75.7661,75.7843,75.6021,75.6021,12132.0
2021-12-23 09:30:00,83.25,83.33,83.25,83.25,560.0,75.8207,75.8936,75.8207,75.8207,560.0
2021-12-23 09:40:00,83.28,83.28,82.99,83.2,700.0,75.848,75.848,75.5839,75.7752,700.0
2021-12-23 09:50:00,83.34,83.52,83.34,83.52,1547.0,75.9027,76.0666,75.9027,76.0666,1547.0
2021-12-23 10:00:00,83.41,83.41,83.2,83.2,600.0,75.9664,75.9664,75.7752,75.7752,600.0
2021-12-23 10:10:00,83.21,83.21,83.21,83.21,200.0,75.7843,75.7843,75.7843,75.7843,200.0
2021-12-23 10:20:00,83.16,83.28,83.16,83.19,300.0,75.7388,75.848,75.7388,75.7661,300.0
2021-12-23 10:30:00,83.13,83.13,82.97,82.97,1000.0,75.7114,75.7114,75.5657,75.5657,1000.0
2021-12-23 10:40:00,82.99,82.99,82.86,82.92,2300.0,75.5839,75.5839,75.4655,75.5202,2300.0
2021-12-23 10:50:00,82.92,82.92,82.75,82.91,1600.0,75.5202,75.5202,75.3653,75.5111,1600.0
2021-12-23 11:00:00,82.9,83.0,82.9,82.97,2035.0,75.502,75.593,75.502,75.5657,2035.0
2021-12-23 11:10:00,82.95,83.05,82.95,83.05,482.0,75.5475,75.6386,75.5475,75.6386,482.0
2021-12-23 11:20:00,83.06,83.16,83.05,83.13,1027.0,75.6477,75.7388,75.6386,75.7114,1027.0
2021-12-23 11:30:00,83.17,83.17,83.08,83.16,1318.0,75.7479,75.7479,75.6659,75.7388,1318.0
2021-12-23 11:40:00,83.07,83.07,82.81,82.81,750.0,75.6568,75.6568,75.42,75.42,750.0
2021-12-23 11:50:00,82.66,82.77,82.66,82.77,1715.0,75.2834,75.3836,75.2834,75.3836,1715.0
2021-12-23 12:00:00,82.76,82.76,82.66,82.68,900.0,75.3745,75.3745,75.2834,75.3016,900.0
2021-12-23 12:10:00,82.66,82.72,82.64,82.7,1492.0,75.2834,75.338,75.2652,75.3198,1492.0
2021-12-23 12:20:00,82.64,82.79,82.64,82.79,3412.0,75.2652,75.4018,75.2652,75.4018,3412.0
2021-12-23 12:30:00,82.78,82.78,82.6,82.64,1626.0,75.3927,75.3927,75.2287,75.2652,1626.0
2021-12-23 12:40:00,82.62,82.62,82.53,82.56,1056.0,75.2469,75.2469,75.165,75.1923,1056.0
2021-12-23 12:50:00,82.55,82.59,82.45,82.59,2066.0,75.1832,75.2196,75.0921,75.2196,2066.0
2021-12-23 13:00:00,82.53,82.6,82.53,82.58,1135.0,75.165,75.2287,75.165,75.2105,1135.0
2021-12-23 13:10:00,82.6,82.6,82.6,82.6,200.0,75.2287,75.2287,75.2287,75.2287,200.0
2021-12-23 13:20:00,82.52,82.58,82.52,82.58,500.0,75.1559,75.2105,75.1559,75.2105,500.0
2021-12-23 13:30:00,82.58,82.7,82.51,82.69,800.0,75.2105,75.3198,75.1468,75.3107,800.0
2021-12-23 13:40:00,82.68,82.68,82.68,82.68,100.0,75.3016,75.3016,75.3016,75.3016,100.0
2021-12-23 13:50:00,82.83,82.83,82.73,82.73,200.0,75.4382,75.4382,75.3471,75.3471,200.0
2021-12-23 14:00:00,82.8,82.8,82.76,82.76,400.0,75.4109,75.4109,75.3745,75.3745,400.0
2021-12-23 14:10:00,82.71,82.71,82.71,82.71,100.0,75.3289,75.3289,75.3289,75.3289,100.0
2021-12-23 14:20:00,82.72,82.73,82.72,82.73,300.0,75.338,75.3471,75.338,75.3471,300.0
2021-12-23 14:30:00,82.78,82.78,82.78,82.78,100.0,75.3927,75.3927,75.3927,75.3927,100.0
2021-12-23 14:40:00,82.84,82.84,82.64,82.64,1638.0,75.4473,75.4473,75.2652,75.2652,1638.0
2021-12-23 14:50:00,82.7,82.84,82.7,82.84,300.0,75.3198,75.4473,75.3198,75.4473,300.0
2021-12-23 15:00:00,82.84,82.84,82.84,82.84,0.0,75.4473,75.4473,75.4473,75.4473,0.0
2021-12-23 15:10:00,82.96,82.96,82.89,82.89,207.0,75.5566,75.5566,75.4929,75.4929,207.0
2021-12-23 15:20:00,82.87,82.87,82.87,82.87,200.0,75.4746,75.4746,75.4746,75.4746,200.0
2021-12-23 15:30:00,82.92,83.06,82.91,83.03,700.0,75.5202,75.6477,75.5111,75.6204,700.0
2021-12-23 15:40:00,83.02,83.05,83.0,83.05,600.0,75.6112,75.6386,75.593,75.6386,600.0
2021-12-23 15:50:00,83.13,83.13,82.81,82.83,8134.0,75.7114,75.7114,75.42,75.4382,8134.0
2021-12-27 09:30:00,82.21,82.29,81.96,81.96,600.0,74.8735,74.9464,74.6458,74.6458,600.0
2021-12-27 09:40:00,81.84,81.84,81.84,81.84,113.0,74.5366,74.5366,74.5366,74.5366,113.0
2021-12-27 09:50:00,82.16,82.16,82.16,82.16,200.0,74.828,74.828,74.828,74.828,200.0
2021-12-27 10:00:00,82.16,82.18,82.16,82.18,200.0,74.828,74.8462,74.828,74.8462,200.0
2021-12-27 10:10:00,82.18,82.18,82.18,82.18,0.0,74.8462,74.8462,74.8462,74.8462,0.0
2021-12-27 10:20:00,82.64,82.64,82.54,82.54,200.0,75.2652,75.2652,75.1741,75.1741,200.0
2021-12-27 10:30:00,82.37,82.43,82.37,82.43,552.0,75.0193,75.0739,75.0193,75.0739,552.0
2021-12-27 10:40:00,82.49,82.49,82.34,82.34,500.0,75.1285,75.1285,74.9919,74.9919,500.0
2021-12-27 10:50:00,82.39,82.39,82.39,82.39,100.0,75.0375,75.0375,75.0375,75.0375,100.0
2021-12-27 11:00:00,82.39,82.39,82.39,82.39,0.0,75.0375,75.0375,75.0375,75.0375,0.0
2021-12-27 11:10:00,82.88,82.88,82.88,82.88,100.0,75.4837,75.4837,75.4837,75.4837,100.0
2021-12-27 11:20:00,82.64,82.73,82.64,82.73,400.0,75.2652,75.3471,75.2652,75.3471,400.0
2021-12-27 11:30:00,82.74,82.88,82.74,82.88,600.0,75.3562,75.4837,75.3562,75.4837,600.0
2021-12-27 11:40:00,82.84,82.95,82.84,82.95,400.0,75.4473,75.5475,75.4473,75.5475,400.0
2021-12-27 11:50:00,82.89,82.89,82.89,82.89,100.0,75.4929,75.4929,75.4929,75.4929,100.0
2021-12-27 12:00:00,82.93,82.93,82.86,82.86,700.0,75.5293,75.5293,75.4655,75.4655,700.0
2021-12-27 12:10:00,82.97,82.97,82.93,82.96,757.0,75.5657,75.5657,75.5293,75.5566,757.0
2021-12-27 12:20:00,83.03,83.06,83.03,83.05,500.0,75.6204,75.6477,75.6204,75.6386,500.0
2021-12-27 12:30:00,83.01,83.01,82.93,82.93,500.0,75.6021,75.6021,75.5293,75.5293,500.0
2021-12-27 12:40:00,82.95,83.08,82.95,83.08,1100.0,75.5475,75.6659,75.5475,75.6659,1100.0
2021-12-27 12:50:00,83.13,83.13,83.13,83.13,1000.0,75.7114,75.7114,75.7114,75.7114,1000.0
2021-12-27 13:00:00,83.12,83.19,83.12,83.19,1210.0,75.7023,75.7661,75.7023,75.7661,1210.0
2021-12-27 13:10:00,83.2,83.25,83.2,83.25,400.0,75.7752,75.8207,75.7752,75.8207,400.0
2021-12-27 13:20:00,83.32,83.37,83.32,83.37,300.0,75.8845,75.93,75.8845,75.93,300.0
2021-12-27 13:30:00,83.3,83.34,83.3,83.34,300.0,75.8663,75.9027,75.8663,75.9027,300.0
2021-12-27 13:40:00,83.38,83.38,83.35,83.38,700.0,75.9391,75.9391,75.9118,75.9391,700.0
2021-12-27 13:50:00,83.38,83.42,83.38,83.42,400.0,75.9391,75.9756,75.9391,75.9756,400.0
2021-12-27 14:00:00,83.41,83.46,83.4,83.46,544.0,75.9664,76.012,75.9573,76.012,544.0
2021-12-27 14:10:00,83.32,83.32,83.27,83.3,400.0,75.8845,75.8845,75.8389,75.8663,400.0
2021-12-27 14:20:00,83.31,83.34,83.27,83.34,600.0,75.8754,75.9027,75.8389,75.9027,600.0
2021-12-27 14:30:00,83.31,83.39,83.31,83.39,600.0,75.8754,75.9482,75.8754,75.9482,600.0
2021-12-27 14:40:00,83.4,83.43,83.37,83.37,700.0,75.9573,75.9847,75.93,75.93,700.0
2021-12-27 14:50:00,83.37,83.37,83.37,83.37,100.0,75.93,75.93,75.93,75.93,100.0
2021-12-27 15:00:00,83.33,83.33,83.29,83.29,500.0,75.8936,75.8936,75.8572,75.8572,500.0
2021-12-27 15:10:00,83.37,83.44,83.37,83.44,300.0,75.93,75.9938,75.93,75.9938,300.0
2021-12-27 15:20:00,83.49,83.58,83.49,83.58,700.0,76.0393,76.1213,76.0393,76.1213,700.0
2021-12-27 15:30:00,83.68,83.75,83.66,83.74,900.0,76.2124,76.2761,76.1941,76.267,900.0
2021-12-27 15:40:00,83.8,83.83,83.71,83.81,2300.0,76.3216,76.349,76.2397,76.3307,2300.0
2021-12-27 15:50:00,83.83,84.06,83.82,84.05,10297.0,76.349,76.5584,76.3399,76.5493,10297.0
2021-12-28 09:30:00,83.77,83.92,83.67,83.92,1500.0,76.2943,76.4309,76.2032,76.4309,1500.0
2021-12-28 09:40:00,83.83,83.99,83.8,83.87,1926.0,76.349,76.4947,76.3216,76.3854,1926.0
2021-12-28 09:50:00,84.07,84.35,84.07,84.32,500.0,76.5675,76.8226,76.5675,76.7952,500.0
2021-12-28 10:00:00,84.46,84.67,84.46,84.47,1000.0,76.9227,77.114,76.9227,76.9319,1000.0
2021-12-28 10:10:00,84.47,84.47,84.33,84.33,200.0,76.9319,76.9319,76.8043,76.8043,200.0
2021-12-28 10:20:00,84.39,84.39,84.34,84.34,200.0,76.859,76.859,76.8135,76.8135,200.0
2021-12-28 10:30:00,84.43,84.45,84.22,84.22,500.0,76.8954,76.9136,76.7042,76.7042,500.0
2021-12-28 10:40:00,84.16,84.19,84.16,84.19,200.0,76.6495,76.6768,76.6495,76.6768,200.0
2021-12-28 10:50:00,84.26,84.26,84.22,84.22,400.0,76.7406,76.7406,76.7042,76.7042,400.0
2021-12-28 11:00:00,84.22,84.22,84.22,84.22,0.0,76.7042,76.7042,76.7042,76.7042,0.0
2021-12-28 11:10:00,84.08,84.08,84.02,84.02,300.0,76.5767,76.5767,76.522,76.522,300.0
2021-12-28 11:20:00,84.06,84.14,84.04,84.09,700.0,76.5584,76.6313,76.5402,76.5858,700.0
2021-12-28 11:30:00,83.99,84.2,83.99,84.2,1000.0,76.4947,76.6859,76.4947,76.6859,1000.0
2021-12-28 11:40:00,84.22,84.3,84.19,84.3,900.0,76.7042,76.777,76.6768,76.777,900.0
2021-12-28 11:50:00,84.37,84.4,84.37,84.4,400.0,76.8408,76.8681,76.8408,76.8681,400.0
2021-12-28 12:00:00,84.43,84.43,84.38,84.43,400.0,76.8954,76.8954,76.8499,76.8954,400.0
2021-12-28 12:10:00,84.42,84.43,84.35,84.35,600.0,76.8863,76.8954,76.8226,76.8226,600.0
2021-12-28 12:20:00,84.37,84.37,84.37,84.37,100.0,76.8408,76.8408,76.8408,76.8408,100.0
2021-12-28 12:30:00,84.42,84.43,84.35,84.35,730.0,76.8863,76.8954,76.8226,76.8226,730.0
2021-12-28 12:40:00,84.36,84.47,84.36,84.4,500.0,76.8317,76.9319,76.8317,76.8681,500.0
2021-12-28 12:50:00,84.3,84.3,84.3,84.3,300.0,76.777,76.777,76.777,76.777,300.0
2021-12-28 13:00:00,84.41,84.41,84.41,84.41,100.0,76.8772,76.8772,76.8772,76.8772,100.0
2021-12-28 13:10:00,84.47,84.47,84.46,84.46,603.0,76.9319,76.9319,76.9227,76.9227,603.0
2021-12-28 13:20:00,84.41,84.41,84.17,84.17,800.0,76.8772,76.8772,76.6586,76.6586,800.0
2021-12-28 13:30:00,84.15,84.23,84.15,84.23,200.0,76.6404,76.7133,76.6404,76.7133,200.0
2021-12-28 13:40:00,84.16,84.22,84.16,84.21,400.0,76.6495,76.7042,76.6495,76.6951,400.0
2021-12-28 13:50:00,84.33,84.44,84.33,84.34,1200.0,76.8043,76.9045,76.8043,76.8135,1200.0
2021-12-28 14:00:00,84.35,84.35,84.32,84.34,500.0,76.8226,76.8226,76.7952,76.8135,500.0
2021-12-28 14:10:00,84.25,84.35,84.24,84.35,850.0,76.7315,76.8226,76.7224,76.8226,850.0
2021-12-28 14:20:00,84.34,84.36,84.3,84.34,600.0,76.8135,76.8317,76.777,76.8135,600.0
2021-12-28 14:30:00,84.26,84.3,84.26,84.3,600.0,76.7406,76.777,76.7406,76.777,600.0
2021-12-28 14:40:00,84.36,84.41,84.35,84.41,600.0,76.8317,76.8772,76.8226,76.8772,600.0
2021-12-28 14:50:00,84.39,84.45,84.39,84.43,500.0,76.859,76.9136,76.859,76.8954,500.0
2021-12-28 15:00:00,84.54,84.59,84.51,84.54,700.0,76.9956,77.0411,76.9683,76.9956,700.0
2021-12-28 15:10:00,84.53,84.72,84.52,84.64,1400.0,76.9865,77.1595,76.9774,77.0867,1400.0
2021-12-28 15:20:00,84.63,84.79,84.63,84.77,1500.0,77.0776,77.2233,77.0776,77.2051,1500.0
2021-12-28 15:30:00,84.83,84.84,84.48,84.55,3221.0,77.2597,77.2688,76.941,77.0047,3221.0
2021-12-28 15:40:00,84.61,84.75,84.56,84.75,2152.0,77.0594,77.1869,77.0138,77.1869,2152.0
2021-12-28 15:50:00,84.77,84.77,84.58,84.71,12061.0,77.2051,77.2051,77.032,77.1504,12061.0
2021-12-29 09:40:00,83.72,83.72,83.52,83.52,298.0,76.2488,76.2488,76.0666,76.0666,298.0
2021-12-29 09:50:00,83.52,83.52,83.52,83.52,0.0,76.0666,76.0666,76.0666,76.0666,0.0
2021-12-29 10:00:00,83.57,83.61,83.57,83.61,200.0,76.1122,76.1486,76.1122,76.1486,200.0
2021-12-29 10:10:00,83.53,83.53,83.53,83.53,100.0,76.0757,76.0757,76.0757,76.0757,100.0
2021-12-29 10:20:00,83.54,83.54,83.51,83.51,400.0,76.0848,76.0848,76.0575,76.0575,400.0
2021-12-29 10:30:00,83.5,83.51,83.5,83.51,300.0,76.0484,76.0575,76.0484,76.0575,300.0
2021-12-29 10:40:00,83.74,83.74,83.74,83.74,100.0,76.267,76.267,76.267,76.267,100.0
2021-12-29 10:50:00,83.86,83.91,83.86,83.91,200.0,76.3763,76.4218,76.3763,76.4218,200.0
2021-12-29 11:00:00,83.86,83.86,83.86,83.86,100.0,76.3763,76.3763,76.3763,76.3763,100.0
2021-12-29 11:10:00,83.88,84.05,83.88,84.05,2267.0,76.3945,76.5493,76.3945,76.5493,2267.0
2021-12-29 11:20:00,84.15,84.19,84.13,84.19,300.0,76.6404,76.6768,76.6222,76.6768,300.0
2021-12-29 11:30:00,84.29,84.43,84.29,84.42,411.0,76.7679,76.8954,76.7679,76.8863,411.0
2021-12-29 11:40:00,84.42,84.42,84.42,84.42,0.0,76.8863,76.8863,76.8863,76.8863,0.0
2021-12-29 11:50:00,84.44,84.44,84.36,84.36,200.0,76.9045,76.9045,76.8317,76.8317,200.0
2021-12-29 12:00:00,84.41,84.41,84.41,84.41,100.0,76.8772,76.8772,76.8772,76.8772,100.0
2021-12-29 12:10:00,84.39,84.49,84.39,84.48,400.0,76.859,76.9501,76.859,76.941,400.0
2021-12-29 12:20:00,84.48,84.56,84.48,84.56,200.0,76.941,77.0138,76.941,77.0138,200.0
2021-12-29 12:30:00,84.56,84.56,84.56,84.56,0.0,77.0138,77.0138,77.0138,77.0138,0.0
2021-12-29 12:40:00,84.59,84.6,84.59,84.6,200.0,77.0411,77.0502,77.0411,77.0502,200.0
2021-12-29 12:50:00,84.6,84.6,84.6,84.6,100.0,77.0502,77.0502,77.0502,77.0502,100.0
2021-12-29 13:00:00,84.65,84.67,84.65,84.67,300.0,77.0958,77.114,77.0958,77.114,300.0
2021-12-29 13:10:00,84.85,84.85,84.85,84.85,200.0,77.2779,77.2779,77.2779,77.2779,200.0
2021-12-29 13:20:00,84.87,84.88,84.84,84.84,500.0,77.2962,77.3053,77.2688,77.2688,500.0
2021-12-29 13:30:00,84.85,84.85,84.82,84.82,300.0,77.2779,77.2779,77.2506,77.2506,300.0
2021-12-29 13:40:00,84.93,85.15,84.93,85.15,850.0,77.3508,77.5512,77.3508,77.5512,850.0
2021-12-29 13:50:00,85.06,85.1,85.04,85.1,440.0,77.4692,77.5056,77.451,77.5056,440.0
2021-12-29 14:00:00,85.1,85.1,85.1,85.1,0.0,77.5056,77.5056,77.5056,77.5056,0.0
2021-12-29 14:10:00,85.0,85.0,84.99,84.99,800.0,77.4146,77.4146,77.4054,77.4054,800.0
2021-12-29 14:20:00,85.0,85.0,85.0,85.0,100.0,77.4146,77.4146,77.4146,77.4146,100.0
2021-12-29 14:30:00,85.08,85.08,85.08,85.08,100.0,77.4874,77.4874,77.4874,77.4874,100.0
2021-12-29 14:40:00,85.08,85.08,85.08,85.08,0.0,77.4874,77.4874,77.4874,77.4874,0.0
2021-12-29 14:50:00,85.03,85.03,85.03,85.03,100.0,77.4419,77.4419,77.4419,77.4419,100.0
2021-12-29 15:00:00,85.07,85.07,84.97,84.97,400.0,77.4783,77.4783,77.3872,77.3872,400.0
2021-12-29 15:10:00,84.97,84.97,84.97,84.97,0.0,77.3872,77.3872,77.3872,77.3872,0.0
2021-12-29 15:20:00,84.95,85.08,84.95,85.03,700.0,77.369,77.4874,77.369,77.4419,700.0
2021-12-29 15:30:00,85.13,85.13,85.09,85.09,632.0,77.533,77.533,77.4965,77.4965,632.0
2021-12-29 15:40:00,85.13,85.29,85.11,85.29,1700.0,77.533,77.6787,77.5147,77.6787,1700.0
2021-12-29 15:50:00,85.32,85.33,85.03,85.13,3693.0,77.706,77.7151,77.4419,77.533,3693.0
2021-12-30 09:30:00,85.24,85.6,85.11,85.6,400.0,77.6331,77.961,77.5147,77.961,400.0
2021-12-30 09:40:00,85.59,85.63,85.52,85.52,500.0,77.9519,77.9883,77.8881,77.8881,500.0
2021-12-30 09:50:00,85.77,85.85,85.6,85.78,1100.0,78.1158,78.1887,77.961,78.1249,1100.0
2021-12-30 10:00:00,85.69,85.8,85.69,85.8,800.0,78.043,78.1432,78.043,78.1432,800.0
2021-12-30 10:10:00,85.82,85.94,85.82,85.91,400.0,78.1614,78.2707,78.1614,78.2433,400.0
2021-12-30 10:20:00,85.93,85.98,85.83,85.91,1123.0,78.2616,78.3071,78.1705,78.2433,1123.0
2021-12-30 10:30:00,85.91,86.01,85.91,86.01,484.0,78.2433,78.3344,78.2433,78.3344,484.0
2021-12-30 10:40:00,85.93,86.03,85.93,85.99,700.0,78.2616,78.3526,78.2616,78.3162,700.0
2021-12-30 10:50:00,86.06,86.13,85.99,86.01,1500.0,78.38,78.4437,78.3162,78.3344,1500.0
2021-12-30 11:00:00,86.15,86.32,86.15,86.27,1400.0,78.4619,78.6168,78.4619,78.5712,1400.0
2021-12-30 11:10:00,86.23,86.24,86.07,86.1,1900.0,78.5348,78.5439,78.3891,78.4164,1900.0
2021-12-30 11:20:00,86.05,86.12,86.05,86.11,1300.0,78.3709,78.4346,78.3709,78.4255,1300.0
2021-12-30 11:30:00,86.12,86.12,86.05,86.07,1100.0,78.4346,78.4346,78.3709,78.3891,1100.0
2021-12-30 11:40:00,85.98,85.98,85.9,85.92,1000.0,78.3071,78.3071,78.2342,78.2525,1000.0
2021-12-30 11:50:00,85.9,85.93,85.86,85.91,900.0,78.2342,78.2616,78.1978,78.2433,900.0
2021-12-30 12:00:00,85.85,85.88,85.74,85.74,1300.0,78.1887,78.216,78.0885,78.0885,1300.0
2021-12-30 12:10:00,85.72,85.72,85.61,85.61,1100.0,78.0703,78.0703,77.9701,77.9701,1100.0
2021-12-30 12:20:00,85.63,85.63,85.62,85.62,800.0,77.9883,77.9883,77.9792,77.9792,800.0
2021-12-30 12:30:00,85.61,85.65,85.6,85.64,600.0,77.9701,78.0065,77.961,77.9974,600.0
2021-12-30 12:40:00,85.6,85.62,85.6,85.62,300.0,77.961,77.9792,77.961,77.9792,300.0
2021-12-30 12:50:00,85.6,85.6,85.54,85.54,400.0,77.961,77.961,77.9064,77.9064,400.0
2021-12-30 13:00:00,85.57,85.58,85.54,85.54,300.0,77.9337,77.9428,77.9064,77.9064,300.0
2021-12-30 13:10:00,85.45,85.66,85.42,85.66,900.0,77.8244,78.0157,77.7971,78.0157,900.0
2021-12-30 13:20:00,85.62,85.72,85.61,85.72,300.0,77.9792,78.0703,77.9701,78.0703,300.0
2021-12-30 13:30:00,85.8,85.8,85.74,85.74,900.0,78.1432,78.1432,78.0885,78.0885,900.0
2021-12-30 13:40:00,85.74,85.74,85.74,85.74,0.0,78.0885,78.0885,78.0885,78.0885,0.0
2021-12-30 13:50:00,85.9,85.9,85.9,85.9,200.0,78.2342,78.2342,78.2342,78.2342,200.0
2021-12-30 14:00:00,86.03,86.11,86.03,86.11,600.0,78.3526,78.4255,78.3526,78.4255,600.0
2021-12-30 14:10:00,86.14,86.14,86.06,86.07,900.0,78.4528,78.4528,78.38,78.3891,900.0
2021-12-30 14:20:00,86.0,86.04,85.99,86.01,1000.0,78.3253,78.3617,78.3162,78.3344,1000.0
2021-12-30 14:30:00,86.14,86.16,86.09,86.09,1200.0,78.4528,78.471,78.4073,78.4073,1200.0
2021-12-30 14:40:00,86.09,86.18,86.09,86.14,1298.0,78.4073,78.4892,78.4073,78.4528,1298.0
2021-12-30 14:50:00,86.19,86.23,86.16,86.22,500.0,78.4984,78.5348,78.471,78.5257,500.0
2021-12-30 15:00:00,86.1,86.1,86.06,86.08,300.0,78.4164,78.4164,78.38,78.3982,300.0
2021-12-30 15:10:00,86.1,86.16,86.09,86.16,600.0,78.4164,78.471,78.4073,78.471,600.0
2021-12-30 15:20:00,86.18,86.21,86.06,86.21,2100.0,78.4892,78.5166,78.38,78.5166,2100.0
2021-12-30 15:30:00,86.19,86.19,86.07,86.09,1616.0,78.4984,78.4984,78.3891,78.4073,1616.0
2021-12-30 15:40:00,86.06,86.07,85.84,85.85,3197.0,78.38,78.3891,78.1796,78.1887,3197.0
2021-12-30 15:50:00,85.83,85.91,85.75,85.88,13601.0,78.1705,78.2433,78.0976,78.216,13601.0
2021-12-31 09:30:00,85.94,85.94,85.94,85.94,100.0,78.2707,78.2707,78.2707,78.2707,100.0
2021-12-31 09:40:00,85.73,85.73,85.73,85.73,100.0,78.0794,78.0794,78.0794,78.0794,100.0
2021-12-31 09:50:00,85.73,85.73,85.73,85.73,0.0,78.0794,78.0794,78.0794,78.0794,0.0
2021-12-31 10:00:00,86.16,86.38,86.16,86.27,600.0,78.471,78.6714,78.471,78.5712,600.0
2021-12-31 10:10:00,86.19,86.23,86.06,86.06,500.0,78.4984,78.5348,78.38,78.38,500.0
2021-12-31 10:20:00,86.04,86.04,86.04,86.04,200.0,78.3617,78.3617,78.3617,78.3617,200.0
2021-12-31 10:30:00,85.99,86.31,85.99,86.3,1969.0,78.3162,78.6076,78.3162,78.5985,1969.0
2021-12-31 10:40:00,86.28,86.29,86.25,86.25,400.0,78.5803,78.5894,78.553,78.553,400.0
2021-12-31 10:50:00,86.45,86.47,86.44,86.47,300.0,78.7352,78.7534,78.726,78.7534,300.0
2021-12-31 11:00:00,86.52,86.54,86.52,86.54,270.0,78.7989,78.8171,78.7989,78.8171,270.0
2021-12-31 11:10:00,86.63,86.63,86.58,86.63,429.0,78.8991,78.8991,78.8536,78.8991,429.0
2021-12-31 11:20:00,86.49,86.5,86.49,86.5,311.0,78.7716,78.7807,78.7716,78.7807,311.0
2021-12-31 11:30:00,86.5,86.5,86.5,86.5,403.0,78.7807,78.7807,78.7807,78.7807,403.0
2021-12-31 11:40:00,86.48,86.49,86.48,86.49,300.0,78.7625,78.7716,78.7625,78.7716,300.0
2021-12-31 11:50:00,86.51,86.51,86.4,86.4,500.0,78.7898,78.7898,78.6896,78.6896,500.0
2021-12-31 12:00:00,86.42,86.42,86.3,86.3,939.0,78.7078,78.7078,78.5985,78.5985,939.0
2021-12-31 12:10:00,86.26,86.26,86.21,86.21,700.0,78.5621,78.5621,78.5166,78.5166,700.0
2021-12-31 12:20:00,86.02,86.07,86.02,86.07,711.0,78.3435,78.3891,78.3435,78.3891,711.0
2021-12-31 12:30:00,86.01,86.01,85.96,85.96,500.0,78.3344,78.3344,78.2889,78.2889,500.0
2021-12-31 12:40:00,86.04,86.15,86.04,86.11,600.0,78.3617,78.4619,78.3617,78.4255,600.0
2021-12-31 12:50:00,86.07,86.07,86.0,86.0,200.0,78.3891,78.3891,78.3253,78.3253,200.0
2021-12-31 13:00:00,86.05,86.05,86.05,86.05,100.0,78.3709,78.3709,78.3709,78.3709,100.0
2021-12-31 13:10:00,86.05,86.05,86.05,86.05,0.0,78.3709,78.3709,78.3709,78.3709,0.0
2021-12-31 13:20:00,86.31,86.34,86.31,86.33,400.0,78.6076,78.635,78.6076,78.6259,400.0
2021-12-31 13:30:00,86.38,86.38,86.29,86.3,400.0,78.6714,78.6714,78.5894,78.5985,400.0
2021-12-31 13:40:00,86.2,86.22,86.2,86.22,600.0,78.5075,78.5257,78.5075,78.5257,600.0
2021-12-31 13:50:00,86.48,86.48,86.48,86.48,200.0,78.7625,78.7625,78.7625,78.7625,200.0
2021-12-31 14:00:00,86.43,86.54,86.43,86.54,700.0,78.7169,78.8171,78.7169,78.8171,700.0
2021-12-31 14:10:00,86.56,86.59,86.53,86.53,900.0,78.8353,78.8627,78.808,78.808,900.0
2021-12-31 14:20:00,86.5,86.5,86.47,86.47,500.0,78.7807,78.7807,78.7534,78.7534,500.0
2021-12-31 14:30:00,86.56,86.56,86.48,86.48,300.0,78.8353,78.8353,78.7625,78.7625,300.0
2021-12-31 14:40:00,86.42,86.42,86.39,86.39,300.0,78.7078,78.7078,78.6805,78.6805,300.0
2021-12-31 14:50:00,86.33,86.33,86.33,86.33,100.0,78.6259,78.6259,78.6259,78.6259,100.0
2021-12-31 15:00:00,86.37,86.37,86.36,86.36,434.0,78.6623,78.6623,78.6532,78.6532,434.0
2021-12-31 15:10:00,86.36,86.36,86.26,86.29,300.0,78.6532,78.6532,78.5621,78.5894,300.0
2021-12-31 15:20:00,86.29,86.29,86.21,86.28,400.0,78.5894,78.5894,78.5166,78.5803,400.0
2021-12-31 15:30:00,86.26,86.26,86.2,86.21,1400.0,78.5621,78.5621,78.5075,78.5166,1400.0
2021-12-31 15:40:00,86.2,86.38,86.18,86.27,3200.0,78.5075,78.6714,78.4892,78.5712,3200.0
2021-12-31 15:50:00,86.2,86.2,85.76,85.76,11962.0,78.5075,78.5075,78.1067,78.1067,11962.0
2022-01-03 09:30:00,86.03,86.37,85.88,86.31,1832.0,78.3526,78.6623,78.216,78.6076,1832.0
2022-01-03 09:40:00,86.48,86.6,86.42,86.42,900.0,78.7625,78.8718,78.7078,78.7078,900.0
2022-01-03 09:50:00,86.39,86.74,86.39,86.72,800.0,78.6805,78.9993,78.6805,78.9811,800.0
2022-01-03 10:00:00,86.75,87.0,86.75,87.0,2500.0,79.0084,79.2361,79.0084,79.2361,2500.0
2022-01-03 10:10:00,86.93,86.93,86.5,86.5,400.0,79.1723,79.1723,78.7807,78.7807,400.0
2022-01-03 10:20:00,86.55,86.59,86.54,86.57,700.0,78.8262,78.8627,78.8171,78.8444,700.0
2022-01-03 10:30:00,86.33,86.33,85.77,85.79,900.0,78.6259,78.6259,78.1158,78.1341,900.0
2022-01-03 10:40:00,85.68,85.68,85.52,85.52,500.0,78.0339,78.0339,77.8881,77.8881,500.0
2022-01-03 10:50:00,85.53,85.55,85.41,85.45,525.0,77.8973,77.9155,77.788,77.8244,525.0
2022-01-03 11:00:00,85.53,85.65,85.49,85.49,7979.0,77.8973,78.0065,77.8608,77.8608,7979.0
2022-01-03 11:10:00,85.42,85.52,85.42,85.46,1000.0,77.7971,77.8881,77.7971,77.8335,1000.0
2022-01-03 11:20:00,85.46,85.6,85.39,85.39,1100.0,77.8335,77.961,77.7697,77.7697,1100.0
2022-01-03 11:30:00,85.44,85.44,84.42,84.66,2100.0,77.8153,77.8153,76.8863,77.1049,2100.0
2022-01-03 11:40:00,84.71,85.04,84.64,84.91,1100.0,77.1504,77.451,77.0867,77.3326,1100.0
2022-01-03 11:50:00,84.91,84.91,84.57,84.78,1974.0,77.3326,77.3326,77.0229,77.2142,1974.0
2022-01-03 12:00:00,84.71,84.8,84.66,84.78,2100.0,77.1504,77.2324,77.1049,77.2142,2100.0
2022-01-03 12:10:00,84.74,84.92,84.61,84.92,1600.0,77.1778,77.3417,77.0594,77.3417,1600.0
2022-01-03 12:20:00,84.92,85.0,84.9,84.96,1400.0,77.3417,77.4146,77.3235,77.3781,1400.0
2022-01-03 12:30:00,84.92,85.01,84.92,84.92,600.0,77.3417,77.4237,77.3417,77.3417,600.0
2022-01-03 12:40:00,84.93,85.06,84.92,84.98,1000.0,77.3508,77.4692,77.3417,77.3963,1000.0
2022-01-03 12:50:00,84.97,85.05,84.91,84.91,1061.0,77.3872,77.4601,77.3326,77.3326,1061.0
2022-01-03 13:00:00,84.8,84.84,84.72,84.81,1852.0,77.2324,77.2688,77.1595,77.2415,1852.0
2022-01-03 13:10:00,84.75,85.05,84.75,85.05,625.0,77.1869,77.4601,77.1869,77.4601,625.0
2022-01-03 13:20:00,84.94,85.08,84.94,85.02,1600.0,77.3599,77.4874,77.3599,77.4328,1600.0
2022-01-03 13:30:00,84.96,85.01,84.93,84.93,600.0,77.3781,77.4237,77.3508,77.3508,600.0
2022-01-03 13:40:00,84.97,85.02,84.97,85.0,800.0,77.3872,77.4328,77.3872,77.4146,800.0
2022-01-03 13:50:00,84.99,85.0,84.92,84.97,1100.0,77.4054,77.4146,77.3417,77.3872,1100.0
2022-01-03 14:00:00,85.02,85.02,84.59,84.61,1400.0,77.4328,77.4328,77.0411,77.0594,1400.0
2022-01-03 14:10:00,84.67,84.78,84.63,84.78,900.0,77.114,77.2142,77.0776,77.2142,900.0
2022-01-03 14:20:00,84.81,84.85,84.77,84.77,1500.0,77.2415,77.2779,77.2051,77.2051,1500.0
2022-01-03 14:30:00,84.8,84.93,84.78,84.9,1900.0,77.2324,77.3508,77.2142,77.3235,1900.0
2022-01-03 14:40:00,84.92,85.01,84.92,84.99,700.0,77.3417,77.4237,77.3417,77.4054,700.0
2022-01-03 14:50:00,84.99,85.09,84.99,85.09,2183.0,77.4054,77.4965,77.4054,77.4965,2183.0
2022-01-03 15:00:00,85.02,85.21,85.02,85.14,900.0,77.4328,77.6058,77.4328,77.5421,900.0
2022-01-03 15:10:00,85.1,85.32,85.1,85.28,1700.0,77.5056,77.706,77.5056,77.6696,1700.0
2022-01-03 15:20:00,85.33,85.35,85.27,85.33,2735.0,77.7151,77.7333,77.6605,77.7151,2735.0
2022-01-03 15:30:00,85.32,85.38,85.26,85.27,3400.0,77.706,77.7606,77.6514,77.6605,3400.0
2022-01-03 15:40:00,85.26,85.45,85.15,85.45,9842.0,77.6514,77.8244,77.5512,77.8244,9842.0
2022-01-03 15:50:00,85.45,85.57,85.28,85.53,19650.0,77.8244,77.9337,77.6696,77.8973,19650.0
2022-01-04 09:30:00,86.8,86.8,86.6,86.6,600.0,79.0539,79.0539,78.8718,78.8718,600.0
2022-01-04 09:40:00,86.6,86.6,86.06,86.2,2457.0,78.8718,78.8718,78.38,78.5075,2457.0
2022-01-04 09:50:00,86.39,86.67,86.35,86.6,900.0,78.6805,78.9355,78.6441,78.8718,900.0
2022-01-04 10:00:00,86.75,86.85,86.49,86.49,2386.0,79.0084,79.0995,78.7716,78.7716,2386.0
2022-01-04 10:10:00,86.53,87.13,86.44,87.13,3057.0,78.808,79.3545,78.726,79.3545,3057.0
2022-01-04 10:20:00,87.13,87.4,87.13,87.25,1700.0,79.3545,79.6004,79.3545,79.4638,1700.0
2022-01-04 10:30:00,87.33,87.65,87.33,87.65,1300.0,79.5366,79.8281,79.5366,79.8281,1300.0
2022-01-04 10:40:00,87.78,88.08,87.78,87.99,4265.0,79.9465,80.2197,79.9465,80.1377,4265.0
2022-01-04 10:50:00,88.0,88.2,87.98,88.09,2550.0,80.1468,80.329,80.1286,80.2288,2550.0
2022-01-04 11:00:00,88.04,88.4,88.03,88.32,2756.0,80.1833,80.5111,80.1742,80.4383,2756.0
2022-01-04 11:10:00,88.36,88.36,88.01,88.31,1266.0,80.4747,80.4747,80.1559,80.4292,1266.0
2022-01-04 11:20:00,88.31,88.63,88.31,88.6,1000.0,80.4292,80.7206,80.4292,80.6933,1000.0
2022-01-04 11:30:00,88.42,88.48,88.26,88.4,968.0,80.5294,80.584,80.3836,80.5111,968.0
2022-01-04 11:40:00,88.39,88.39,88.21,88.29,500.0,80.502,80.502,80.3381,80.411,500.0
2022-01-04 11:50:00,88.33,88.47,88.32,88.47,764.0,80.4474,80.5749,80.4383,80.5749,764.0
2022-01-04 12:00:00,88.44,88.56,88.44,88.56,2118.0,80.5476,80.6569,80.5476,80.6569,2118.0
2022-01-04 12:10:00,88.54,88.54,88.43,88.46,500.0,80.6386,80.6386,80.5385,80.5658,500.0
2022-01-04 12:20:00,88.31,88.33,88.31,88.31,400.0,80.4292,80.4474,80.4292,80.4292,400.0
2022-01-04 12:30:00,88.08,88.15,88.01,88.11,800.0,80.2197,80.2834,80.1559,80.247,800.0
2022-01-04 12:40:00,88.22,88.28,88.17,88.28,938.0,80.3472,80.4018,80.3017,80.4018,938.0
2022-01-04 12:50:00,88.29,88.29,88.09,88.11,600.0,80.411,80.411,80.2288,80.247,600.0
2022-01-04 13:00:00,88.19,88.23,88.1,88.2,1721.0,80.3199,80.3563,80.2379,80.329,1721.0
2022-01-04 13:10:00,88.32,88.39,88.32,88.39,600.0,80.4383,80.502,80.4383,80.502,600.0
2022-01-04 13:20:00,88.44,88.44,88.03,88.03,1102.0,80.5476,80.5476,80.1742,80.1742,1102.0
2022-01-04 13:30:00,87.93,87.97,87.83,87.96,2574.0,80.0831,80.1195,79.992,80.1104,2574.0
2022-01-04 13:40:00,87.83,87.99,87.83,87.96,1238.0,79.992,80.1377,79.992,80.1104,1238.0
2022-01-04 13:50:00,87.95,87.96,87.93,87.93,900.0,80.1013,80.1104,80.0831,80.0831,900.0
2022-01-04 14:00:00,87.97,88.19,87.95,88.09,1300.0,80.1195,80.3199,80.1013,80.2288,1300.0
2022-01-04 14:10:00,88.25,88.4,88.25,88.39,1718.0,80.3745,80.5111,80.3745,80.502,1718.0
2022-01-04 14:20:00,88.41,88.45,88.38,88.39,1000.0,80.5202,80.5567,80.4929,80.502,1000.0
2022-01-04 14:30:00,88.45,88.55,88.45,88.51,2100.0,80.5567,80.6477,80.5567,80.6113,2100.0
2022-01-04 14:40:00,88.49,88.49,88.35,88.39,1209.0,80.5931,80.5931,80.4656,80.502,1209.0
2022-01-04 14:50:00,88.32,88.32,88.28,88.31,600.0,80.4383,80.4383,80.4018,80.4292,600.0
2022-01-04 15:00:00,88.19,88.19,88.01,88.01,1936.0,80.3199,80.3199,80.1559,80.1559,1936.0
2022-01-04 15:10:00,88.01,88.26,88.0,88.24,2000.0,80.1559,80.3836,80.1468,80.3654,2000.0
2022-01-04 15:20:00,88.25,88.25,87.84,87.95,3068.0,80.3745,80.3745,80.0011,80.1013,3068.0
2022-01-04 15:30:00,87.97,88.04,87.87,87.91,2699.0,80.1195,80.1833,80.0284,80.0649,2699.0
2022-01-04 15:40:00,87.94,88.19,87.93,88.07,6074.0,80.0922,80.3199,80.0831,80.2106,6074.0
2022-01-04 15:50:00,88.08,88.5,88.08,88.19,18021.0,80.2197,80.6022,80.2197,80.3199,18021.0
2022-01-05 09:30:00,88.88,89.44,88.88,89.09,988.0,80.9483,81.4583,80.9483,81.1396,988.0
2022-01-05 09:40:00,88.79,88.79,88.57,88.72,1087.0,80.8663,80.8663,80.666,80.8026,1087.0
2022-01-05 09:50:00,88.75,88.75,88.11,88.26,800.0,80.8299,80.8299,80.247,80.3836,800.0
2022-01-05 10:00:00,88.12,88.12,87.75,88.02,1925.0,80.2561,80.2561,79.9191,80.165,1925.0
2022-01-05 10:10:00,88.14,88.14,88.01,88.05,400.0,80.2743,80.2743,80.1559,80.1924,400.0
2022-01-05 10:20:00,88.03,88.22,88.03,88.22,700.0,80.1742,80.3472,80.1742,80.3472,700.0
2022-01-05 10:30:00,88.26,88.31,88.2,88.2,1200.0,80.3836,80.4292,80.329,80.329,1200.0
2022-01-05 10:40:00,88.23,88.39,88.17,88.39,950.0,80.3563,80.502,80.3017,80.502,950.0
2022-01-05 10:50:00,88.28,88.38,88.22,88.29,1517.0,80.4018,80.4929,80.3472,80.411,1517.0
2022-01-05 11:00:00,88.23,88.36,88.13,88.13,1200.0,80.3563,80.4747,80.2652,80.2652,1200.0
2022-01-05 11:10:00,88.23,88.23,88.11,88.14,600.0,80.3563,80.3563,80.247,80.2743,600.0
2022-01-05 11:20:00,88.24,88.24,88.0,88.0,895.0,80.3654,80.3654,80.1468,80.1468,895.0
2022-01-05 11:30:00,87.95,88.04,87.92,88.04,500.0,80.1013,80.1833,80.074,80.1833,500.0
2022-01-05 11:40:00,88.06,88.11,88.0,88.11,1127.0,80.2015,80.247,80.1468,80.247,1127.0
2022-01-05 11:50:00,88.11,88.16,88.1,88.16,762.0,80.247,80.2926,80.2379,80.2926,762.0
2022-01-05 12:00:00,88.03,88.26,88.03,88.26,1107.0,80.1742,80.3836,80.1742,80.3836,1107.0
2022-01-05 12:10:00,88.27,88.28,88.27,88.27,400.0,80.3927,80.4018,80.3927,80.3927,400.0
2022-01-05 12:20:00,88.18,88.27,88.14,88.23,800.0,80.3108,80.3927,80.2743,80.3563,800.0
2022-01-05 12:30:00,88.25,88.25,88.13,88.17,1000.0,80.3745,80.3745,80.2652,80.3017,1000.0
2022-01-05 12:40:00,88.22,88.22,88.11,88.19,500.0,80.3472,80.3472,80.247,80.3199,500.0
2022-01-05 12:50:00,88.12,88.14,88.1,88.1,832.0,80.2561,80.2743,80.2379,80.2379,832.0
2022-01-05 13:00:00,88.0,88.02,87.97,87.97,900.0,80.1468,80.165,80.1195,80.1195,900.0
2022-01-05 13:10:00,87.95,88.0,87.92,88.0,1290.0,80.1013,80.1468,80.074,80.1468,1290.0
2022-01-05 13:20:00,87.94,87.98,87.89,87.91,669.0,80.0922,80.1286,80.0466,80.0649,669.0
2022-01-05 13:30:00,88.04,88.09,88.04,88.09,300.0,80.1833,80.2288,80.1833,80.2288,300.0
2022-01-05 13:40:00,88.14,88.15,87.91,87.91,800.0,80.2743,80.2834,80.0649,80.0649,800.0
2022-01-05 13:50:00,87.88,87.88,87.81,87.87,533.0,80.0375,80.0375,79.9738,80.0284,533.0
2022-01-05 14:00:00,87.9,87.9,87.71,87.71,1132.0,80.0558,80.0558,79.8827,79.8827,1132.0
2022-01-05 14:10:00,87.74,87.74,87.36,87.38,1637.0,79.91,79.91,79.5639,79.5822,1637.0
2022-01-05 14:20:00,87.29,87.58,87.29,87.58,1304.0,79.5002,79.7643,79.5002,79.7643,1304.0
2022-01-05 14:30:00,87.7,87.7,87.49,87.55,603.0,79.8736,79.8736,79.6823,79.737,603.0
2022-01-05 14:40:00,87.52,87.52,87.35,87.35,400.0,79.7097,79.7097,79.5548,79.5548,400.0
2022-01-05 14:50:00,87.57,87.57,87.39,87.48,500.0,79.7552,79.7552,79.5913,79.6732,500.0
2022-01-05 15:00:00,87.39,87.49,87.26,87.26,1223.0,79.5913,79.6823,79.4729,79.4729,1223.0
2022-01-05 15:10:00,87.3,87.34,87.3,87.34,200.0,79.5093,79.5457,79.5093,79.5457,200.0
2022-01-05 15:20:00,87.28,87.33,87.22,87.22,1500.0,79.4911,79.5366,79.4364,79.4364,1500.0
2022-01-05 15:30:00,87.14,87.24,86.98,87.15,2386.0,79.3636,79.4547,79.2179,79.3727,2386.0
2022-01-05 15:40:00,87.05,87.16,86.84,86.84,4163.0,79.2816,79.3818,79.0904,79.0904,4163.0
2022-01-05 15:50:00,86.84,87.15,86.84,87.0,7878.0,79.0904,79.3727,79.0904,79.2361,7878.0
2022-01-06 09:30:00,87.97,88.21,87.64,88.2,1601.0,80.1195,80.3381,79.819,80.329,1601.0
2022-01-06 09:40:00,87.91,87.91,87.35,87.47,900.0,80.0649,80.0649,79.5548,79.6641,900.0
2022-01-06 09:50:00,87.46,87.58,87.35,87.35,1470.0,79.655,79.7643,79.5548,79.5548,1470.0
2022-01-06 10:00:00,86.99,87.2,86.99,87.15,700.0,79.227,79.4182,79.227,79.3727,700.0
2022-01-06 10:10:00,87.21,87.32,87.09,87.32,1100.0,79.4273,79.5275,79.318,79.5275,1100.0
2022-01-06 10:20:00,87.46,87.7,87.46,87.7,600.0,79.655,79.8736,79.655,79.8736,600.0
2022-01-06 10:30:00,87.52,87.53,87.39,87.39,1600.0,79.7097,79.7188,79.5913,79.5913,1600.0
2022-01-06 10:40:00,87.23,87.26,87.21,87.26,300.0,79.4455,79.4729,79.4273,79.4729,300.0
2022-01-06 10:50:00,87.4,87.5,87.4,87.5,200.0,79.6004,79.6915,79.6004,79.6915,200.0
2022-01-06 11:00:00,87.46,87.46,87.46,87.46,200.0,79.655,79.655,79.655,79.655,200.0
2022-01-06 11:10:00,87.66,88.01,87.66,87.8,938.0,79.8372,80.1559,79.8372,79.9647,938.0
2022-01-06 11:20:00,87.76,87.85,87.7,87.7,1100.0,79.9282,80.0102,79.8736,79.8736,1100.0
2022-01-06 11:30:00,87.65,87.74,87.65,87.74,400.0,79.8281,79.91,79.8281,79.91,400.0
2022-01-06 11:40:00,87.74,87.74,87.74,87.74,0.0,79.91,79.91,79.91,79.91,0.0
2022-01-06 11:50:00,87.73,87.73,87.67,87.68,300.0,79.9009,79.9009,79.8463,79.8554,300.0
2022-01-06 12:00:00,87.72,87.72,87.72,87.72,100.0,79.8918,79.8918,79.8918,79.8918,100.0
2022-01-06 12:10:00,87.79,87.86,87.77,87.84,400.0,79.9556,80.0193,79.9374,80.0011,400.0
2022-01-06 12:20:00,87.73,87.79,87.73,87.78,400.0,79.9009,79.9556,79.9009,79.9465,400.0
2022-01-06 12:30:00,87.74,87.96,87.74,87.96,400.0,79.91,80.1104,79.91,80.1104,400.0
2022-01-06 12:40:00,88.07,88.07,87.94,87.94,200.0,80.2106,80.2106,80.0922,80.0922,200.0
2022-01-06 12:50:00,87.9,87.95,87.9,87.95,300.0,80.0558,80.1013,80.0558,80.1013,300.0
2022-01-06 13:00:00,87.96,87.96,87.81,87.84,400.0,80.1104,80.1104,79.9738,80.0011,400.0
2022-01-06 13:10:00,87.87,87.87,87.77,87.77,1000.0,80.0284,80.0284,79.9374,79.9374,1000.0
2022-01-06 13:20:00,87.83,87.83,87.83,87.83,100.0,79.992,79.992,79.992,79.992,100.0
2022-01-06 13:30:00,87.83,87.84,87.79,87.81,600.0,79.992,80.0011,79.9556,79.9738,600.0
2022-01-06 13:40:00,87.81,87.87,87.81,87.85,700.0,79.9738,80.0284,79.9738,80.0102,700.0
2022-01-06 13:50:00,87.75,87.75,87.75,87.75,300.0,79.9191,79.9191,79.9191,79.9191,300.0
2022-01-06 14:00:00,87.75,87.75,87.67,87.67,339.0,79.9191,79.9191,79.8463,79.8463,339.0
2022-01-06 14:10:00,87.6,87.6,87.6,87.6,182.0,79.7825,79.7825,79.7825,79.7825,182.0
2022-01-06 14:20:00,87.64,87.7,87.64,87.7,300.0,79.819,79.8736,79.819,79.8736,300.0
2022-01-06 14:30:00,87.76,87.79,87.7,87.79,500.0,79.9282,79.9556,79.8736,79.9556,500.0
2022-01-06 14:40:00,87.77,87.77,87.76,87.76,224.0,79.9374,79.9374,79.9282,79.9282,224.0
2022-01-06 14:50:00,87.82,87.97,87.81,87.81,500.0,79.9829,80.1195,79.9738,79.9738,500.0
2022-01-06 15:00:00,87.8,87.81,87.65,87.65,600.0,79.9647,79.9738,79.8281,79.8281,600.0
2022-01-06 15:10:00,87.66,87.81,87.66,87.75,3197.0,79.8372,79.9738,79.8372,79.9191,3197.0
2022-01-06 15:20:00,87.81,87.89,87.81,87.89,736.0,79.9738,80.0466,79.9738,80.0466,736.0
2022-01-06 15:30:00,87.89,87.89,87.65,87.71,1600.0,80.0466,80.0466,79.8281,79.8827,1600.0
2022-01-06 15:40:00,87.72,87.74,87.6,87.6,1517.0,79.8918,79.91,79.7825,79.7825,1517.0
2022-01-06 15:50:00,87.59,87.69,87.53,87.69,5890.0,79.7734,79.8645,79.7188,79.8645,5890.0
2022-01-07 09:30:00,86.86,86.95,86.86,86.91,756.0,79.1086,79.1905,79.1086,79.1541,756.0
2022-01-07 09:40:00,87.11,87.76,87.11,87.76,1600.0,79.3363,79.9282,79.3363,79.9282,1600.0
2022-01-07 09:50:00,87.89,88.05,87.89,88.05,300.0,80.0466,80.1924,80.0466,80.1924,300.0
2022-01-07 10:00:00,88.34,88.38,88.28,88.28,700.0,80.4565,80.4929,80.4018,80.4018,700.0
2022-01-07 10:10:00,88.39,88.55,88.39,88.39,900.0,80.502,80.6477,80.502,80.502,900.0
2022-01-07 10:20:00,88.57,88.61,88.46,88.48,2478.0,80.666,80.7024,80.5658,80.584,2478.0
2022-01-07 10:30:00,88.43,88.5,88.3,88.5,1300.0,80.5385,80.6022,80.4201,80.6022,1300.0
2022-01-07 10:40:00,88.5,88.57,88.35,88.35,1400.0,80.6022,80.666,80.4656,80.4656,1400.0
2022-01-07 10:50:00,88.32,88.33,88.2,88.2,400.0,80.4383,80.4474,80.329,80.329,400.0
2022-01-07 11:00:00,88.66,88.73,88.66,88.73,200.0,80.7479,80.8117,80.7479,80.8117,200.0
2022-01-07 11:10:00,88.6,88.88,88.56,88.88,2426.0,80.6933,80.9483,80.6569,80.9483,2426.0
2022-01-07 11:20:00,88.94,89.0,88.75,88.96,3978.0,81.0029,81.0576,80.8299,81.0212,3978.0
2022-01-07 11:30:00,89.14,89.16,89.06,89.07,2103.0,81.1851,81.2033,81.1122,81.1213,2103.0
2022-01-07 11:40:00,88.89,89.17,88.89,89.14,1657.0,80.9574,81.2124,80.9574,81.1851,1657.0
2022-01-07 11:50:00,89.28,89.4,89.24,89.24,1328.0,81.3126,81.4219,81.2762,81.2762,1328.0
2022-01-07 12:00:00,89.2,89.2,89.1,89.17,1200.0,81.2397,81.2397,81.1487,81.2124,1200.0
2022-01-07 12:10:00,89.13,89.16,89.05,89.05,1200.0,81.176,81.2033,81.1031,81.1031,1200.0
2022-01-07 12:20:00,89.0,89.04,88.86,88.86,1150.0,81.0576,81.094,80.9301,80.9301,1150.0
2022-01-07 12:30:00,88.92,88.92,88.72,88.77,927.0,80.9847,80.9847,80.8026,80.8481,927.0
2022-01-07 12:40:00,88.87,88.87,88.81,88.81,300.0,80.9392,80.9392,80.8845,80.8845,300.0
2022-01-07 12:50:00,88.77,88.8,88.77,88.78,600.0,80.8481,80.8754,80.8481,80.8572,600.0
2022-01-07 13:00:00,88.78,89.03,88.73,89.03,1080.0,80.8572,81.0849,80.8117,81.0849,1080.0
2022-01-07 13:10:00,89.09,89.22,88.92,88.92,2596.0,81.1396,81.258,80.9847,80.9847,2596.0
2022-01-07 13:20:00,88.91,88.94,88.88,88.89,1400.0,80.9756,81.0029,80.9483,80.9574,1400.0
2022-01-07 13:30:00,88.87,88.94,88.87,88.92,2000.0,80.9392,81.0029,80.9392,80.9847,2000.0
2022-01-07 13:40:00,88.94,88.94,88.72,88.72,850.0,81.0029,81.0029,80.8026,80.8026,850.0
2022-01-07 13:50:00,88.66,88.66,88.38,88.38,810.0,80.7479,80.7479,80.4929,80.4929,810.0
2022-01-07 14:00:00,88.37,88.37,88.19,88.19,1000.0,80.4838,80.4838,80.3199,80.3199,1000.0
2022-01-07 14:10:00,88.09,88.16,87.98,87.98,721.0,80.2288,80.2926,80.1286,80.1286,721.0
2022-01-07 14:20:00,87.95,87.95,87.73,87.88,800.0,80.1013,80.1013,79.9009,80.0375,800.0
2022-01-07 14:30:00,87.87,87.92,87.85,87.88,600.0,80.0284,80.074,80.0102,80.0375,600.0
2022-01-07 14:40:00,87.96,88.01,87.89,88.01,2213.0,80.1104,80.1559,80.0466,80.1559,2213.0
2022-01-07 14:50:00,87.98,88.01,87.91,87.91,920.0,80.1286,80.1559,80.0649,80.0649,920.0
2022-01-07 15:00:00,88.03,88.07,87.97,88.04,800.0,80.1742,80.2106,80.1195,80.1833,800.0
2022-01-07 15:10:00,87.91,88.06,87.91,88.01,1400.0,80.0649,80.2015,80.0649,80.1559,1400.0
2022-01-07 15:20:00,88.01,88.1,88.0,88.09,1500.0,80.1559,80.2379,80.1468,80.2288,1500.0
2022-01-07 15:30:00,88.16,88.16,87.97,88.08,3629.0,80.2926,80.2926,80.1195,80.2197,3629.0
2022-01-07 15:40:00,88.11,88.14,87.91,87.92,5327.0,80.247,80.2743,80.0649,80.074,5327.0
2022-01-07 15:50:00,87.91,88.13,87.83,87.85,13226.0,80.0649,80.2652,79.992,80.0102,13226.0
2022-01-10 09:30:00,87.35,87.35,86.97,86.97,452.0,79.5548,79.5548,79.2087,79.2087,452.0
2022-01-10 09:40:00,87.2,87.26,87.06,87.18,1295.0,79.4182,79.4729,79.2907,79.4,1295.0
2022-01-10 09:50:00,87.06,87.12,86.84,86.91,1300.0,79.2907,79.3454,79.0904,79.1541,1300.0
2022-01-10 10:00:00,86.94,87.25,86.88,87.25,649.0,79.1814,79.4638,79.1268,79.4638,649.0
2022-01-10 10:10:00,87.28,87.28,87.08,87.08,424.0,79.4911,79.4911,79.3089,79.3089,424.0
2022-01-10 10:20:00,87.18,87.28,87.13,87.14,630.0,79.4,79.4911,79.3545,79.3636,630.0
2022-01-10 10:30:00,87.45,87.45,87.37,87.37,524.0,79.6459,79.6459,79.5731,79.5731,524.0
2022-01-10 10:40:00,87.4,87.4,87.21,87.26,700.0,79.6004,79.6004,79.4273,79.4729,700.0
2022-01-10 10:50:00,87.07,87.27,87.07,87.27,400.0,79.2998,79.482,79.2998,79.482,400.0
2022-01-10 11:00:00,87.29,87.52,87.29,87.52,1100.0,79.5002,79.7097,79.5002,79.7097,1100.0
2022-01-10 11:10:00,87.47,87.47,87.09,87.09,2010.0,79.6641,79.6641,79.318,79.318,2010.0
2022-01-10 11:20:00,86.93,86.93,86.81,86.81,500.0,79.1723,79.1723,79.063,79.063,500.0
2022-01-10 11:30:00,86.89,87.12,86.89,87.07,1000.0,79.1359,79.3454,79.1359,79.2998,1000.0
2022-01-10 11:40:00,87.07,87.18,87.07,87.18,500.0,79.2998,79.4,79.2998,79.4,500.0
2022-01-10 11:50:00,87.04,87.04,86.83,86.84,900.0,79.2725,79.2725,79.0812,79.0904,900.0
2022-01-10 12:00:00,87.06,87.13,87.06,87.13,300.0,79.2907,79.3545,79.2907,79.3545,300.0
2022-01-10 12:10:00,87.08,87.2,87.07,87.13,1200.0,79.3089,79.4182,79.2998,79.3545,1200.0
2022-01-10 12:20:00,87.08,87.09,87.05,87.06,600.0,79.3089,79.318,79.2816,79.2907,600.0
2022-01-10 12:30:00,87.04,87.06,87.01,87.01,811.0,79.2725,79.2907,79.2452,79.2452,811.0
2022-01-10 12:40:00,87.06,87.06,86.94,86.97,400.0,79.2907,79.2907,79.1814,79.2087,400.0
2022-01-10 12:50:00,86.83,86.96,86.81,86.88,600.0,79.0812,79.1996,79.063,79.1268,600.0
2022-01-10 13:00:00,86.87,86.88,86.87,86.88,924.0,79.1177,79.1268,79.1177,79.1268,924.0
2022-01-10 13:10:00,86.9,86.99,86.9,86.97,500.0,79.145,79.227,79.145,79.2087,500.0
2022-01-10 13:20:00,86.99,86.99,86.99,86.99,100.0,79.227,79.227,79.227,79.227,100.0
2022-01-10 13:30:00,87.05,87.05,87.03,87.03,200.0,79.2816,79.2816,79.2634,79.2634,200.0
2022-01-10 13:40:00,87.09,87.09,87.09,87.09,100.0,79.318,79.318,79.318,79.318,100.0
2022-01-10 13:50:00,87.2,87.22,87.2,87.2,300.0,79.4182,79.4364,79.4182,79.4182,300.0
2022-01-10 14:00:00,87.17,87.42,87.17,87.4,400.0,79.3909,79.6186,79.3909,79.6004,400.0
2022-01-10 14:10:00,87.38,87.38,87.26,87.26,300.0,79.5822,79.5822,79.4729,79.4729,300.0
2022-01-10 14:20:00,87.22,87.24,87.16,87.18,800.0,79.4364,79.4547,79.3818,79.4,800.0
2022-01-10 14:30:00,87.07,87.07,87.07,87.07,200.0,79.2998,79.2998,79.2998,79.2998,200.0
2022-01-10 14:40:00,87.1,87.1,87.07,87.07,700.0,79.3271,79.3271,79.2998,79.2998,700.0
2022-01-10 14:50:00,86.99,87.1,86.98,87.1,812.0,79.227,79.3271,79.2179,79.3271,812.0
2022-01-10 15:00:00,87.08,87.12,86.99,87.07,1900.0,79.3089,79.3454,79.227,79.2998,1900.0
2022-01-10 15:10:00,87.11,87.12,87.01,87.01,1292.0,79.3363,79.3454,79.2452,79.2452,1292.0
2022-01-10 15:20:00,86.94,87.14,86.94,87.06,1000.0,79.1814,79.3636,79.1814,79.2907,1000.0
2022-01-10 15:30:00,87.04,87.15,86.84,86.91,1538.0,79.2725,79.3727,79.0904,79.1541,1538.0
2022-01-10 15:40:00,86.81,87.08,86.73,87.07,3989.0,79.063,79.3089,78.9902,79.2998,3989.0
2022-01-10 15:50:00,87.12,87.61,87.11,87.5,22507.0,79.3454,79.7916,79.3363,79.6915,22507.0
2022-01-11 09:30:00,87.4,87.4,86.96,86.96,2500.0,79.6004,79.6004,79.1996,79.1996,2500.0
2022-01-11 09:40:00,87.01,87.01,86.4,86.43,600.0,79.2452,79.2452,78.6896,78.7169,600.0
2022-01-11 09:50:00,86.68,86.68,86.21,86.21,1100.0,78.9446,78.9446,78.5166,78.5166,1100.0
2022-01-11 10:00:00,86.53,86.53,86.26,86.26,1200.0,78.808,78.808,78.5621,78.5621,1200.0
2022-01-11 10:10:00,86.31,86.31,85.95,86.17,850.0,78.6076,78.6076,78.2798,78.4801,850.0
2022-01-11 10:20:00,86.21,86.21,86.09,86.1,600.0,78.5166,78.5166,78.4073,78.4164,600.0
2022-01-11 10:30:00,86.05,86.23,85.72,86.23,1506.0,78.3709,78.5348,78.0703,78.5348,1506.0
2022-01-11 10:40:00,86.23,86.23,85.75,85.78,1892.0,78.5348,78.5348,78.0976,78.1249,1892.0
2022-01-11 10:50:00,85.77,85.85,85.66,85.66,1203.0,78.1158,78.1887,78.0157,78.0157,1203.0
2022-01-11 11:00:00,85.66,85.79,85.59,85.79,2644.0,78.0157,78.1341,77.9519,78.1341,2644.0
2022-01-11 11:10:00,85.78,85.86,85.66,85.66,1369.0,78.1249,78.1978,78.0157,78.0157,1369.0
2022-01-11 11:20:00,85.62,85.62,85.21,85.21,700.0,77.9792,77.9792,77.6058,77.6058,700.0
2022-01-11 11:30:00,85.11,85.25,85.1,85.25,1300.0,77.5147,77.6422,77.5056,77.6422,1300.0
2022-01-11 11:40:00,85.35,85.35,85.26,85.3,600.0,77.7333,77.7333,77.6514,77.6878,600.0
2022-01-11 11:50:00,85.28,85.37,85.27,85.31,900.0,77.6696,77.7515,77.6605,77.6969,900.0
2022-01-11 12:00:00,85.25,85.25,84.83,85.0,1628.0,77.6422,77.6422,77.2597,77.4146,1628.0
2022-01-11 12:10:00,84.99,85.44,84.96,85.44,971.0,77.4054,77.8153,77.3781,77.8153,971.0
2022-01-11 12:20:00,85.5,86.01,85.5,85.95,1200.0,77.8699,78.3344,77.8699,78.2798,1200.0
2022-01-11 12:30:00,85.93,86.12,85.93,86.1,1484.0,78.2616,78.4346,78.2616,78.4164,1484.0
2022-01-11 12:40:00,86.15,86.34,86.09,86.25,1600.0,78.4619,78.635,78.4073,78.553,1600.0
2022-01-11 12:50:00,86.41,86.49,86.41,86.49,300.0,78.6987,78.7716,78.6987,78.7716,300.0
2022-01-11 13:00:00,86.28,86.28,86.12,86.12,500.0,78.5803,78.5803,78.4346,78.4346,500.0
2022-01-11 13:10:00,86.14,86.29,86.13,86.29,1282.0,78.4528,78.5894,78.4437,78.5894,1282.0
2022-01-11 13:20:00,86.34,86.42,86.34,86.42,400.0,78.635,78.7078,78.635,78.7078,400.0
2022-01-11 13:30:00,86.46,86.46,86.33,86.33,900.0,78.7443,78.7443,78.6259,78.6259,900.0
2022-01-11 13:40:00,86.28,86.3,86.26,86.28,600.0,78.5803,78.5985,78.5621,78.5803,600.0
2022-01-11 13:50:00,86.33,86.33,86.24,86.24,626.0,78.6259,78.6259,78.5439,78.5439,626.0
2022-01-11 14:00:00,86.23,86.37,86.23,86.32,600.0,78.5348,78.6623,78.5348,78.6168,600.0
2022-01-11 14:10:00,86.25,86.25,86.11,86.11,965.0,78.553,78.553,78.4255,78.4255,965.0
2022-01-11 14:20:00,86.08,86.08,86.04,86.08,900.0,78.3982,78.3982,78.3617,78.3982,900.0
2022-01-11 14:30:00,86.19,86.21,86.1,86.21,2300.0,78.4984,78.5166,78.4164,78.5166,2300.0
2022-01-11 14:40:00,86.2,86.2,86.09,86.11,1300.0,78.5075,78.5075,78.4073,78.4255,1300.0
2022-01-11 14:50:00,86.06,86.14,85.98,86.14,400.0,78.38,78.4528,78.3071,78.4528,400.0
2022-01-11 15:00:00,86.17,86.26,86.17,86.26,900.0,78.4801,78.5621,78.4801,78.5621,900.0
2022-01-11 15:10:00,86.25,86.35,86.21,86.28,900.0,78.553,78.6441,78.5166,78.5803,900.0
2022-01-11 15:20:00,86.34,86.39,86.29,86.36,1945.0,78.635,78.6805,78.5894,78.6532,1945.0
2022-01-11 15:30:00,86.3,86.34,86.22,86.22,1500.0,78.5985,78.635,78.5257,78.5257,1500.0
2022-01-11 15:40:00,86.27,86.33,86.25,86.28,1205.0,78.5712,78.6259,78.553,78.5803,1205.0
2022-01-11 15:50:00,86.27,86.4,86.15,86.4,5300.0,78.5712,78.6896,78.4619,78.6896,5300.0
2022-01-12 09:30:00,86.1,86.36,86.05,86.36,1100.0,78.4164,78.6532,78.3709,78.6532,1100.0
2022-01-12 09:40:00,86.45,86.79,86.36,86.79,2700.0,78.7352,79.0448,78.6532,79.0448,2700.0
2022-01-12 09:50:00,86.89,86.91,86.69,86.91,1500.0,79.1359,79.1541,78.9537,79.1541,1500.0
2022-01-12 10:00:00,86.93,87.04,86.92,87.04,2295.0,79.1723,79.2725,79.1632,79.2725,2295.0
2022-01-12 10:10:00,86.84,86.84,86.7,86.7,335.0,79.0904,79.0904,78.9628,78.9628,335.0
2022-01-12 10:20:00,86.64,86.64,86.57,86.59,400.0,78.9082,78.9082,78.8444,78.8627,400.0
2022-01-12 10:30:00,86.77,86.77,86.69,86.69,350.0,79.0266,79.0266,78.9537,78.9537,350.0
2022-01-12 10:40:00,86.34,86.34,86.25,86.25,200.0,78.635,78.635,78.553,78.553,200.0
2022-01-12 10:50:00,86.91,86.91,86.91,86.91,700.0,79.1541,79.1541,79.1541,79.1541,700.0
2022-01-12 11:00:00,86.91,86.91,86.91,86.91,0.0,79.1541,79.1541,79.1541,79.1541,0.0
2022-01-12 11:10:00,86.8,86.8,86.51,86.51,700.0,79.0539,79.0539,78.7898,78.7898,700.0
2022-01-12 11:20:00,86.55,86.67,86.55,86.67,432.0,78.8262,78.9355,78.8262,78.9355,432.0
2022-01-12 11:30:00,86.65,86.65,86.6,86.6,300.0,78.9173,78.9173,78.8718,78.8718,300.0
2022-01-12 11:40:00,86.64,86.64,86.53,86.57,808.0,78.9082,78.9082,78.808,78.8444,808.0
2022-01-12 11:50:00,86.6,86.65,86.59,86.65,437.0,78.8718,78.9173,78.8627,78.9173,437.0
2022-01-12 12:00:00,86.64,86.71,86.63,86.63,933.0,78.9082,78.972,78.8991,78.8991,933.0
2022-01-12 12:10:00,86.59,86.67,86.59,86.67,900.0,78.8627,78.9355,78.8627,78.9355,900.0
2022-01-12 12:20:00,86.79,86.79,86.72,86.79,1498.0,79.0448,79.0448,78.9811,79.0448,1498.0
2022-01-12 12:30:00,86.85,86.85,86.56,86.56,970.0,79.0995,79.0995,78.8353,78.8353,970.0
2022-01-12 12:40:00,86.64,86.71,86.64,86.71,332.0,78.9082,78.972,78.9082,78.972,332.0
2022-01-12 12:50:00,86.71,86.71,86.71,86.71,0.0,78.972,78.972,78.972,78.972,0.0
2022-01-12 13:00:00,86.71,86.71,86.71,86.71,0.0,78.972,78.972,78.972,78.972,0.0
2022-01-12 13:10:00,86.86,86.96,86.86,86.96,300.0,79.1086,79.1996,79.1086,79.1996,300.0
2022-01-12 13:20:00,86.82,86.82,86.74,86.74,300.0,79.0721,79.0721,78.9993,78.9993,300.0
2022-01-12 13:30:00,86.73,86.73,86.67,86.67,200.0,78.9902,78.9902,78.9355,78.9355,200.0
2022-01-12 13:40:00,86.68,86.68,86.66,86.66,311.0,78.9446,78.9446,78.9264,78.9264,311.0
2022-01-12 13:50:00,86.63,86.68,86.63,86.68,911.0,78.8991,78.9446,78.8991,78.9446,911.0
2022-01-12 14:00:00,86.62,86.64,86.59,86.64,300.0,78.89,78.9082,78.8627,78.9082,300.0
2022-01-12 14:10:00,86.49,86.49,86.37,86.41,2400.0,78.7716,78.7716,78.6623,78.6987,2400.0
2022-01-12 14:20:00,86.49,86.49,86.49,86.49,100.0,78.7716,78.7716,78.7716,78.7716,100.0
2022-01-12 14:30:00,86.58,86.58,86.58,86.58,100.0,78.8536,78.8536,78.8536,78.8536,100.0
2022-01-12 14:40:00,86.44,86.44,86.44,86.44,100.0,78.726,78.726,78.726,78.726,100.0
2022-01-12 14:50:00,86.47,86.47,86.44,86.44,277.0,78.7534,78.7534,78.726,78.726,277.0
2022-01-12 15:00:00,86.29,86.29,86.29,86.29,100.0,78.5894,78.5894,78.5894,78.5894,100.0
2022-01-12 15:10:00,86.32,86.4,86.29,86.34,700.0,78.6168,78.6896,78.5894,78.635,700.0
2022-01-12 15:20:00,86.43,86.5,86.26,86.26,400.0,78.7169,78.7807,78.5621,78.5621,400.0
2022-01-12 15:30:00,86.25,86.35,86.22,86.24,1100.0,78.553,78.6441,78.5257,78.5439,1100.0
2022-01-12 15:40:00,86.21,86.3,86.21,86.29,1300.0,78.5166,78.5985,78.5166,78.5894,1300.0
2022-01-12 15:50:00,86.27,86.49,86.19,86.31,9919.0,78.5712,78.7716,78.4984,78.6076,9919.0
2022-01-13 09:30:00,86.48,86.48,86.48,86.48,100.0,78.7625,78.7625,78.7625,78.7625,100.0
2022-01-13 09:40:00,86.69,87.03,86.69,87.03,300.0,78.9537,79.2634,78.9537,79.2634,300.0
2022-01-13 09:50:00,86.87,86.92,86.87,86.92,300.0,79.1177,79.1632,79.1177,79.1632,300.0
2022-01-13 10:00:00,86.94,86.99,86.72,86.99,4376.0,79.1814,79.227,78.9811,79.227,4376.0
2022-01-13 10:10:00,87.24,87.27,87.12,87.15,1229.0,79.4547,79.482,79.3454,79.3727,1229.0
2022-01-13 10:20:00,87.27,87.27,87.2,87.21,630.0,79.482,79.482,79.4182,79.4273,630.0
2022-01-13 10:30:00,87.29,87.31,87.23,87.23,970.0,79.5002,79.5184,79.4455,79.4455,970.0
2022-01-13 10:40:00,87.3,87.32,87.3,87.32,200.0,79.5093,79.5275,79.5093,79.5275,200.0
2022-01-13 10:50:00,87.29,87.43,87.29,87.41,700.0,79.5002,79.6277,79.5002,79.6095,700.0
2022-01-13 11:00:00,87.42,87.49,87.37,87.49,1700.0,79.6186,79.6823,79.5731,79.6823,1700.0
2022-01-13 11:10:00,87.46,87.49,87.38,87.38,1400.0,79.655,79.6823,79.5822,79.5822,1400.0
2022-01-13 11:20:00,87.73,87.73,87.45,87.48,836.0,79.9009,79.9009,79.6459,79.6732,836.0
2022-01-13 11:30:00,87.7,87.73,87.67,87.67,500.0,79.8736,79.9009,79.8463,79.8463,500.0
2022-01-13 11:40:00,87.65,87.65,87.65,87.65,100.0,79.8281,79.8281,79.8281,79.8281,100.0
2022-01-13 11:50:00,87.85,87.85,87.58,87.82,1124.0,80.0102,80.0102,79.7643,79.9829,1124.0
2022-01-13 12:00:00,87.84,87.88,87.83,87.83,1100.0,80.0011,80.0375,79.992,79.992,1100.0
2022-01-13 12:10:00,87.82,87.85,87.71,87.71,2158.0,79.9829,80.0102,79.8827,79.8827,2158.0
2022-01-13 12:20:00,87.74,87.78,87.7,87.73,10494.0,79.91,79.9465,79.8736,79.9009,10494.0
2022-01-13 12:30:00,87.7,87.83,87.7,87.83,600.0,79.8736,79.992,79.8736,79.992,600.0
2022-01-13 12:40:00,87.87,87.94,87.87,87.88,300.0,80.0284,80.0922,80.0284,80.0375,300.0
2022-01-13 12:50:00,87.76,87.76,87.67,87.7,500.0,79.9282,79.9282,79.8463,79.8736,500.0
2022-01-13 13:00:00,87.64,87.66,87.64,87.66,300.0,79.819,79.8372,79.819,79.8372,300.0
2022-01-13 13:10:00,87.8,87.89,87.79,87.89,1296.0,79.9647,80.0466,79.9556,80.0466,1296.0
2022-01-13 13:20:00,87.9,88.02,87.9,88.02,1004.0,80.0558,80.165,80.0558,80.165,1004.0
2022-01-13 13:30:00,88.02,88.02,87.88,87.88,300.0,80.165,80.165,80.0375,80.0375,300.0
2022-01-13 13:40:00,87.89,87.93,87.89,87.92,400.0,80.0466,80.0831,80.0466,80.074,400.0
2022-01-13 13:50:00,87.94,87.94,87.79,87.81,500.0,80.0922,80.0922,79.9556,79.9738,500.0
2022-01-13 14:00:00,87.84,87.91,87.84,87.91,500.0,80.0011,80.0649,80.0011,80.0649,500.0
2022-01-13 14:10:00,87.93,87.93,87.8,87.86,2839.0,80.0831,80.0831,79.9647,80.0193,2839.0
2022-01-13 14:20:00,87.9,88.01,87.89,87.95,2400.0,80.0558,80.1559,80.0466,80.1013,2400.0
2022-01-13 14:30:00,87.96,88.17,87.93,87.94,3190.0,80.1104,80.3017,80.0831,80.0922,3190.0
2022-01-13 14:40:00,87.95,88.18,87.95,88.15,2487.0,80.1013,80.3108,80.1013,80.2834,2487.0
2022-01-13 14:50:00,88.12,88.27,88.12,88.25,2800.0,80.2561,80.3927,80.2561,80.3745,2800.0
2022-01-13 15:00:00,88.23,88.23,88.07,88.14,3491.0,80.3563,80.3563,80.2106,80.2743,3491.0
2022-01-13 15:10:00,88.11,88.12,87.97,88.03,17107.0,80.247,80.2561,80.1195,80.1742,17107.0
2022-01-13 15:20:00,88.01,88.02,87.68,87.72,23421.0,80.1559,80.165,79.8554,79.8918,23421.0
2022-01-13 15:30:00,87.8,87.83,87.65,87.83,3101.0,79.9647,79.992,79.8281,79.992,3101.0
2022-01-13 15:40:00,87.83,87.84,87.71,87.71,4435.0,79.992,80.0011,79.8827,79.8827,4435.0
2022-01-13 15:50:00,87.73,87.85,87.64,87.68,10995.0,79.9009,80.0102,79.819,79.8554,10995.0
2022-01-14 09:30:00,87.78,87.78,87.07,87.07,644.0,79.9465,79.9465,79.2998,79.2998,644.0
2022-01-14 09:40:00,87.42,87.42,87.42,87.42,100.0,79.6186,79.6186,79.6186,79.6186,100.0
2022-01-14 09:50:00,87.39,87.7,87.39,87.7,200.0,79.5913,79.8736,79.5913,79.8736,200.0
2022-01-14 10:00:00,87.74,88.06,87.58,88.0,782.0,79.91,80.2015,79.7643,80.1468,782.0
2022-01-14 10:10:00,87.93,88.04,87.84,88.04,1009.0,80.0831,80.1833,80.0011,80.1833,1009.0
2022-01-14 10:20:00,87.94,87.94,87.94,87.94,100.0,80.0922,80.0922,80.0922,80.0922,100.0
2022-01-14 10:30:00,87.6,87.6,87.4,87.44,300.0,79.7825,79.7825,79.6004,79.6368,300.0
2022-01-14 10:40:00,87.33,87.42,87.33,87.42,401.0,79.5366,79.6186,79.5366,79.6186,401.0
2022-01-14 10:50:00,87.38,87.38,87.2,87.3,400.0,79.5822,79.5822,79.4182,79.5093,400.0
2022-01-14 11:00:00,87.36,87.36,87.23,87.23,500.0,79.5639,79.5639,79.4455,79.4455,500.0
2022-01-14 11:10:00,87.09,87.09,86.86,86.88,400.0,79.318,79.318,79.1086,79.1268,400.0
2022-01-14 11:20:00,86.81,86.81,86.81,86.81,100.0,79.063,79.063,79.063,79.063,100.0
2022-01-14 11:30:00,86.79,86.86,86.79,86.84,400.0,79.0448,79.1086,79.0448,79.0904,400.0
2022-01-14 11:40:00,86.85,87.0,86.85,87.0,200.0,79.0995,79.2361,79.0995,79.2361,200.0
2022-01-14 11:50:00,87.02,87.04,86.98,86.98,500.0,79.2543,79.2725,79.2179,79.2179,500.0
2022-01-14 12:00:00,86.69,86.69,86.69,86.69,100.0,78.9537,78.9537,78.9537,78.9537,100.0
2022-01-14 12:10:00,86.72,86.72,86.72,86.72,100.0,78.9811,78.9811,78.9811,78.9811,100.0
2022-01-14 12:20:00,86.86,86.86,86.8,86.82,300.0,79.1086,79.1086,79.0539,79.0721,300.0
2022-01-14 12:30:00,86.82,86.82,86.82,86.82,0.0,79.0721,79.0721,79.0721,79.0721,0.0
2022-01-14 12:40:00,86.77,86.77,86.59,86.59,341.0,79.0266,79.0266,78.8627,78.8627,341.0
2022-01-14 12:50:00,86.53,86.73,86.51,86.67,1798.0,78.808,78.9902,78.7898,78.9355,1798.0
2022-01-14 13:00:00,86.51,86.51,86.45,86.45,3262.0,78.7898,78.7898,78.7352,78.7352,3262.0
2022-01-14 13:10:00,86.45,86.76,86.45,86.76,300.0,78.7352,79.0175,78.7352,79.0175,300.0
2022-01-14 13:20:00,86.72,86.73,86.72,86.73,200.0,78.9811,78.9902,78.9811,78.9902,200.0
2022-01-14 13:30:00,86.63,86.66,86.63,86.66,200.0,78.8991,78.9264,78.8991,78.9264,200.0
2022-01-14 13:40:00,86.76,86.94,86.76,86.85,1400.0,79.0175,79.1814,79.0175,79.0995,1400.0
2022-01-14 13:50:00,86.83,86.99,86.82,86.99,1800.0,79.0812,79.227,79.0721,79.227,1800.0
2022-01-14 14:00:00,87.06,87.15,87.06,87.15,800.0,79.2907,79.3727,79.2907,79.3727,800.0
2022-01-14 14:10:00,87.1,87.16,87.1,87.14,400.0,79.3271,79.3818,79.3271,79.3636,400.0
2022-01-14 14:20:00,87.22,87.31,87.22,87.28,1100.0,79.4364,79.5184,79.4364,79.4911,1100.0
2022-01-14 14:30:00,87.25,87.59,87.25,87.55,2761.0,79.4638,79.7734,79.4638,79.737,2761.0
2022-01-14 14:40:00,87.53,87.64,87.5,87.5,1439.0,79.7188,79.819,79.6915,79.6915,1439.0
2022-01-14 14:50:00,87.62,87.75,87.62,87.74,2006.0,79.8007,79.9191,79.8007,79.91,2006.0
2022-01-14 15:00:00,87.74,87.88,87.74,87.83,1100.0,79.91,80.0375,79.91,79.992,1100.0
2022-01-14 15:10:00,87.87,88.05,87.82,88.01,1900.0,80.0284,80.1924,79.9829,80.1559,1900.0
2022-01-14 15:20:00,88.01,88.01,87.8,87.8,3257.0,80.1559,80.1559,79.9647,79.9647,3257.0
2022-01-14 15:30:00,87.75,87.87,87.69,87.87,3996.0,79.9191,80.0284,79.8645,80.0284,3996.0
2022-01-14 15:40:00,87.8,87.83,87.64,87.67,6209.0,79.9647,79.992,79.819,79.8463,6209.0
2022-01-14 15:50:00,87.67,87.76,87.43,87.53,14598.0,79.8463,79.9282,79.6277,79.7188,14598.0
2022-01-18 09:30:00,86.94,87.24,86.94,87.24,200.0,79.1814,79.4547,79.1814,79.4547,200.0
2022-01-18 09:40:00,87.43,87.49,86.91,86.98,949.0,79.6277,79.6823,79.1541,79.2179,949.0
2022-01-18 09:50:00,86.8,86.85,86.62,86.62,500.0,79.0539,79.0995,78.89,78.89,500.0
2022-01-18 10:00:00,86.65,86.88,86.64,86.68,1063.0,78.9173,79.1268,78.9082,78.9446,1063.0
2022-01-18 10:10:00,86.6,86.63,86.11,86.31,1800.0,78.8718,78.8991,78.4255,78.6076,1800.0
2022-01-18 10:20:00,86.25,86.6,86.25,86.6,1982.0,78.553,78.8718,78.553,78.8718,1982.0
2022-01-18 10:30:00,86.53,86.73,86.47,86.65,1510.0,78.808,78.9902,78.7534,78.9173,1510.0
2022-01-18 10:40:00,86.64,86.66,86.61,86.65,1001.0,78.9082,78.9264,78.8809,78.9173,1001.0
2022-01-18 10:50:00,86.71,86.74,86.69,86.7,500.0,78.972,78.9993,78.9537,78.9628,500.0
2022-01-18 11:00:00,86.64,86.73,86.6,86.6,2387.0,78.9082,78.9902,78.8718,78.8718,2387.0
2022-01-18 11:10:00,86.68,86.91,86.68,86.87,700.0,78.9446,79.1541,78.9446,79.1177,700.0
2022-01-18 11:20:00,86.96,87.22,86.96,87.22,900.0,79.1996,79.4364,79.1996,79.4364,900.0
2022-01-18 11:30:00,87.04,87.06,86.75,86.78,1000.0,79.2725,79.2907,79.0084,79.0357,1000.0
2022-01-18 11:40:00,86.82,86.82,86.7,86.7,700.0,79.0721,79.0721,78.9628,78.9628,700.0
2022-01-18 11:50:00,86.74,86.74,86.69,86.69,324.0,78.9993,78.9993,78.9537,78.9537,324.0
2022-01-18 12:00:00,86.68,86.68,86.61,86.61,949.0,78.9446,78.9446,78.8809,78.8809,949.0
2022-01-18 12:10:00,86.61,86.61,86.61,86.61,0.0,78.8809,78.8809,78.8809,78.8809,0.0
2022-01-18 12:20:00,86.8,86.82,86.8,86.82,300.0,79.0539,79.0721,79.0539,79.0721,300.0
2022-01-18 12:30:00,86.68,86.77,86.68,86.77,685.0,78.9446,79.0266,78.9446,79.0266,685.0
2022-01-18 12:40:00,86.64,86.64,86.59,86.64,600.0,78.9082,78.9082,78.8627,78.9082,600.0
2022-01-18 12:50:00,86.47,86.56,86.44,86.56,1300.0,78.7534,78.8353,78.726,78.8353,1300.0
2022-01-18 13:00:00,86.35,86.62,86.32,86.62,700.0,78.6441,78.89,78.6168,78.89,700.0
2022-01-18 13:10:00,86.66,86.98,86.66,86.98,451.0,78.9264,79.2179,78.9264,79.2179,451.0
2022-01-18 13:20:00,87.07,87.08,87.03,87.03,600.0,79.2998,79.3089,79.2634,79.2634,600.0
2022-01-18 13:30:00,87.05,87.05,86.98,86.98,500.0,79.2816,79.2816,79.2179,79.2179,500.0
2022-01-18 13:40:00,86.96,87.13,86.96,87.09,1314.0,79.1996,79.3545,79.1996,79.318,1314.0
2022-01-18 13:50:00,87.17,87.24,87.15,87.18,1126.0,79.3909,79.4547,79.3727,79.4,1126.0
2022-01-18 14:00:00,87.21,87.32,87.21,87.31,1309.0,79.4273,79.5275,79.4273,79.5184,1309.0
2022-01-18 14:10:00,87.3,87.34,87.2,87.2,1800.0,79.5093,79.5457,79.4182,79.4182,1800.0
2022-01-18 14:20:00,87.19,87.23,87.19,87.23,1000.0,79.4091,79.4455,79.4091,79.4455,1000.0
2022-01-18 14:30:00,87.23,87.4,87.23,87.39,1400.0,79.4455,79.6004,79.4455,79.5913,1400.0
2022-01-18 14:40:00,87.37,87.45,87.36,87.45,800.0,79.5731,79.6459,79.5639,79.6459,800.0
2022-01-18 14:50:00,87.43,87.45,87.4,87.44,600.0,79.6277,79.6459,79.6004,79.6368,600.0
2022-01-18 15:00:00,87.39,87.46,87.32,87.35,1500.0,79.5913,79.655,79.5275,79.5548,1500.0
2022-01-18 15:10:00,87.43,87.43,87.23,87.23,1500.0,79.6277,79.6277,79.4455,79.4455,1500.0
2022-01-18 15:20:00,87.22,87.22,87.1,87.1,1700.0,79.4364,79.4364,79.3271,79.3271,1700.0
2022-01-18 15:30:00,87.11,87.19,86.97,87.1,2378.0,79.3363,79.4091,79.2087,79.3271,2378.0
2022-01-18 15:40:00,87.11,87.27,87.07,87.19,3639.0,79.3363,79.482,79.2998,79.4091,3639.0
2022-01-18 15:50:00,87.21,87.35,86.96,87.21,7708.0,79.4273,79.5548,79.1996,79.4273,7708.0
2022-01-19 09:30:00,87.59,87.59,87.48,87.48,292.0,79.7734,79.7734,79.6732,79.6732,292.0
2022-01-19 09:40:00,87.64,87.64,87.25,87.61,400.0,79.819,79.819,79.4638,79.7916,400.0
2022-01-19 09:50:00,87.27,87.44,87.27,87.44,700.0,79.482,79.6368,79.482,79.6368,700.0
2022-01-19 10:00:00,87.45,87.46,87.35,87.36,500.0,79.6459,79.655,79.5548,79.5639,500.0
2022-01-19 10:10:00,87.35,87.35,87.15,87.15,300.0,79.5548,79.5548,79.3727,79.3727,300.0
2022-01-19 10:20:00,86.98,86.98,86.82,86.89,2079.0,79.2179,79.2179,79.0721,79.1359,2079.0
2022-01-19 10:30:00,86.79,86.88,86.79,86.86,700.0,79.0448,79.1268,79.0448,79.1086,700.0
2022-01-19 10:40:00,86.78,86.89,86.78,86.89,800.0,79.0357,79.1359,79.0357,79.1359,800.0
2022-01-19 10:50:00,87.0,87.05,86.95,87.03,1189.0,79.2361,79.2816,79.1905,79.2634,1189.0
2022-01-19 11:00:00,86.98,87.14,86.98,87.09,300.0,79.2179,79.3636,79.2179,79.318,300.0
2022-01-19 11:10:00,87.03,87.03,87.03,87.03,100.0,79.2634,79.2634,79.2634,79.2634,100.0
2022-01-19 11:20:00,87.06,87.46,87.06,87.36,700.0,79.2907,79.655,79.2907,79.5639,700.0
2022-01-19 11:30:00,87.36,87.44,87.34,87.35,600.0,79.5639,79.6368,79.5457,79.5548,600.0
2022-01-19 11:40:00,87.35,87.35,87.24,87.27,750.0,79.5548,79.5548,79.4547,79.482,750.0
2022-01-19 11:50:00,87.18,87.24,87.16,87.23,754.0,79.4,79.4547,79.3818,79.4455,754.0
2022-01-19 12:00:00,87.19,87.19,86.86,86.91,972.0,79.4091,79.4091,79.1086,79.1541,972.0
2022-01-19 12:10:00,86.96,87.08,86.96,87.08,765.0,79.1996,79.3089,79.1996,79.3089,765.0
2022-01-19 12:20:00,87.16,87.16,87.07,87.07,898.0,79.3818,79.3818,79.2998,79.2998,898.0
2022-01-19 12:30:00,86.96,86.97,86.96,86.97,200.0,79.1996,79.2087,79.1996,79.2087,200.0
2022-01-19 12:40:00,86.84,86.95,86.84,86.95,1308.0,79.0904,79.1905,79.0904,79.1905,1308.0
2022-01-19 12:50:00,86.95,86.98,86.84,86.84,1000.0,79.1905,79.2179,79.0904,79.0904,1000.0
2022-01-19 13:00:00,86.76,86.86,86.76,86.86,400.0,79.0175,79.1086,79.0175,79.1086,400.0
2022-01-19 13:10:00,86.93,86.93,86.82,86.85,700.0,79.1723,79.1723,79.0721,79.0995,700.0
2022-01-19 13:20:00,86.78,86.78,86.57,86.57,400.0,79.0357,79.0357,78.8444,78.8444,400.0
2022-01-19 13:30:00,86.48,86.54,86.47,86.47,600.0,78.7625,78.8171,78.7534,78.7534,600.0
2022-01-19 13:40:00,86.56,86.56,86.56,86.56,200.0,78.8353,78.8353,78.8353,78.8353,200.0
2022-01-19 13:50:00,86.61,86.62,86.56,86.6,1671.0,78.8809,78.89,78.8353,78.8718,1671.0
2022-01-19 14:00:00,86.62,86.62,86.56,86.61,600.0,78.89,78.89,78.8353,78.8809,600.0
2022-01-19 14:10:00,86.6,86.6,86.39,86.39,602.0,78.8718,78.8718,78.6805,78.6805,602.0
2022-01-19 14:20:00,86.39,86.47,86.39,86.43,500.0,78.6805,78.7534,78.6805,78.7169,500.0
2022-01-19 14:30:00,86.37,86.45,86.37,86.43,600.0,78.6623,78.7352,78.6623,78.7169,600.0
2022-01-19 14:40:00,86.39,86.5,86.38,86.43,500.0,78.6805,78.7807,78.6714,78.7169,500.0
2022-01-19 14:50:00,86.52,86.52,86.38,86.38,400.0,78.7989,78.7989,78.6714,78.6714,400.0
2022-01-19 15:00:00,86.31,86.31,86.24,86.24,900.0,78.6076,78.6076,78.5439,78.5439,900.0
2022-01-19 15:10:00,86.26,86.26,86.15,86.15,500.0,78.5621,78.5621,78.4619,78.4619,500.0
2022-01-19 15:20:00,86.19,86.19,86.11,86.17,416.0,78.4984,78.4984,78.4255,78.4801,416.0
2022-01-19 15:30:00,85.99,86.05,85.89,85.9,1657.0,78.3162,78.3709,78.2251,78.2342,1657.0
2022-01-19 15:40:00,85.84,85.91,85.71,85.74,2594.0,78.1796,78.2433,78.0612,78.0885,2594.0
2022-01-19 15:50:00,85.64,85.7,85.47,85.5,6805.0,77.9974,78.0521,77.8426,77.8699,6805.0
2022-01-20 09:30:00,86.13,86.9,86.12,86.9,2436.0,78.4437,79.145,78.4346,79.145,2436.0
2022-01-20 09:40:00,86.77,87.17,86.77,87.14,1100.0,79.0266,79.3909,79.0266,79.3636,1100.0
2022-01-20 09:50:00,87.14,87.42,87.14,87.42,717.0,79.3636,79.6186,79.3636,79.6186,717.0
2022-01-20 10:00:00,87.55,87.62,87.14,87.14,1993.0,79.737,79.8007,79.3636,79.3636,1993.0
2022-01-20 10:10:00,87.17,87.22,86.99,87.11,1400.0,79.3909,79.4364,79.227,79.3363,1400.0
2022-01-20 10:20:00,87.18,87.26,86.98,86.98,400.0,79.4,79.4729,79.2179,79.2179,400.0
2022-01-20 10:30:00,87.11,87.14,87.07,87.14,400.0,79.3363,79.3636,79.2998,79.3636,400.0
2022-01-20 10:40:00,87.5,87.5,87.5,87.5,100.0,79.6915,79.6915,79.6915,79.6915,100.0
2022-01-20 10:50:00,87.46,87.66,87.45,87.66,1187.0,79.655,79.8372,79.6459,79.8372,1187.0
2022-01-20 11:00:00,87.8,87.86,87.74,87.86,800.0,79.9647,80.0193,79.91,80.0193,800.0
2022-01-20 11:10:00,87.99,87.99,87.99,87.99,400.0,80.1377,80.1377,80.1377,80.1377,400.0
2022-01-20 11:20:00,87.98,87.98,87.59,87.6,1426.0,80.1286,80.1286,79.7734,79.7825,1426.0
2022-01-20 11:30:00,87.74,87.74,87.74,87.74,100.0,79.91,79.91,79.91,79.91,100.0
2022-01-20 11:40:00,87.66,87.7,87.59,87.7,500.0,79.8372,79.8736,79.7734,79.8736,500.0
2022-01-20 11:50:00,87.77,87.78,87.77,87.78,400.0,79.9374,79.9465,79.9374,79.9465,400.0
2022-01-20 12:00:00,87.71,87.71,87.51,87.53,500.0,79.8827,79.8827,79.7006,79.7188,500.0
2022-01-20 12:10:00,87.56,87.56,87.43,87.43,1230.0,79.7461,79.7461,79.6277,79.6277,1230.0
2022-01-20 12:20:00,87.4,87.45,87.37,87.45,300.0,79.6004,79.6459,79.5731,79.6459,300.0
2022-01-20 12:30:00,87.6,87.6,87.59,87.59,402.0,79.7825,79.7825,79.7734,79.7734,402.0
2022-01-20 12:40:00,87.5,87.5,87.49,87.5,500.0,79.6915,79.6915,79.6823,79.6915,500.0
2022-01-20 12:50:00,87.49,87.51,87.4,87.43,555.0,79.6823,79.7006,79.6004,79.6277,555.0
2022-01-20 13:00:00,87.16,87.25,87.15,87.15,2003.0,79.3818,79.4638,79.3727,79.3727,2003.0
2022-01-20 13:10:00,87.26,87.26,87.26,87.26,100.0,79.4729,79.4729,79.4729,79.4729,100.0
2022-01-20 13:20:00,87.3,87.52,87.3,87.38,700.0,79.5093,79.7097,79.5093,79.5822,700.0
2022-01-20 13:30:00,87.41,87.53,87.41,87.53,700.0,79.6095,79.7188,79.6095,79.7188,700.0
2022-01-20 13:40:00,87.62,87.62,87.51,87.51,300.0,79.8007,79.8007,79.7006,79.7006,300.0
2022-01-20 13:50:00,87.53,87.56,87.48,87.53,911.0,79.7188,79.7461,79.6732,79.7188,911.0
2022-01-20 14:00:00,87.52,87.55,87.48,87.48,475.0,79.7097,79.737,79.6732,79.6732,475.0
2022-01-20 14:10:00,87.33,87.46,87.32,87.43,600.0,79.5366,79.655,79.5275,79.6277,600.0
2022-01-20 14:20:00,87.45,87.45,87.31,87.31,700.0,79.6459,79.6459,79.5184,79.5184,700.0
2022-01-20 14:30:00,87.3,87.3,87.11,87.11,500.0,79.5093,79.5093,79.3363,79.3363,500.0
2022-01-20 14:40:00,87.1,87.15,87.1,87.15,1750.0,79.3271,79.3727,79.3271,79.3727,1750.0
2022-01-20 14:50:00,87.22,87.25,87.19,87.22,900.0,79.4364,79.4638,79.4091,79.4364,900.0
2022-01-20 15:00:00,87.26,87.26,86.98,86.98,800.0,79.4729,79.4729,79.2179,79.2179,800.0
2022-01-20 15:10:00,86.99,87.01,86.89,87.0,1178.0,79.227,79.2452,79.1359,79.2361,1178.0
2022-01-20 15:20:00,86.76,86.78,86.72,86.72,900.0,79.0175,79.0357,78.9811,78.9811,900.0
2022-01-20 15:30:00,86.65,86.68,86.31,86.33,1500.0,78.9173,78.9446,78.6076,78.6259,1500.0
2022-01-20 15:40:00,86.33,86.37,86.25,86.28,3350.0,78.6259,78.6623,78.553,78.5803,3350.0
2022-01-20 15:50:00,86.22,86.34,85.85,85.95,10045.0,78.5257,78.635,78.1887,78.2798,10045.0
2022-01-21 09:30:00,86.6,86.99,86.46,86.96,3792.0,78.8718,79.227,78.7443,79.1996,3792.0
2022-01-21 09:40:00,86.82,86.96,86.59,86.77,2658.0,79.0721,79.1996,78.8627,79.0266,2658.0
2022-01-21 09:50:00,86.69,87.13,86.69,87.08,700.0,78.9537,79.3545,78.9537,79.3089,700.0
2022-01-21 10:00:00,87.03,87.03,86.6,86.7,2100.0,79.2634,79.2634,78.8718,78.9628,2100.0
2022-01-21 10:10:00,86.6,86.63,86.33,86.47,1600.0,78.8718,78.8991,78.6259,78.7534,1600.0
2022-01-21 10:20:00,86.49,87.07,86.4,86.91,1312.0,78.7716,79.2998,78.6896,79.1541,1312.0
2022-01-21 10:30:00,86.97,87.36,86.97,87.33,1300.0,79.2087,79.5639,79.2087,79.5366,1300.0
2022-01-21 10:40:00,87.28,87.41,87.05,87.19,5805.0,79.4911,79.6095,79.2816,79.4091,5805.0
2022-01-21 10:50:00,87.24,87.43,87.11,87.21,2500.0,79.4547,79.6277,79.3363,79.4273,2500.0
2022-01-21 11:00:00,87.27,87.6,87.1,87.6,2111.0,79.482,79.7825,79.3271,79.7825,2111.0
2022-01-21 11:10:00,87.55,87.61,87.37,87.61,1224.0,79.737,79.7916,79.5731,79.7916,1224.0
2022-01-21 11:20:00,87.53,87.55,87.41,87.54,700.0,79.7188,79.737,79.6095,79.7279,700.0
2022-01-21 11:30:00,87.58,87.61,87.2,87.2,900.0,79.7643,79.7916,79.4182,79.4182,900.0
2022-01-21 11:40:00,87.18,87.3,87.18,87.22,800.0,79.4,79.5093,79.4,79.4364,800.0
2022-01-21 11:50:00,87.22,87.27,87.22,87.27,719.0,79.4364,79.482,79.4364,79.482,719.0
2022-01-21 12:00:00,87.41,87.49,87.34,87.49,1071.0,79.6095,79.6823,79.5457,79.6823,1071.0
2022-01-21 12:10:00,87.42,87.53,87.37,87.53,1570.0,79.6186,79.7188,79.5731,79.7188,1570.0
2022-01-21 12:20:00,87.52,87.75,87.48,87.75,923.0,79.7097,79.9191,79.6732,79.9191,923.0
2022-01-21 12:30:00,87.78,87.97,87.78,87.94,1700.0,79.9465,80.1195,79.9465,80.0922,1700.0
2022-01-21 12:40:00,87.94,88.28,87.94,87.94,2600.0,80.0922,80.4018,80.0922,80.0922,2600.0
2022-01-21 12:50:00,87.84,87.94,87.77,87.87,1750.0,80.0011,80.0922,79.9374,80.0284,1750.0
2022-01-21 13:00:00,87.67,87.67,87.5,87.52,1636.0,79.8463,79.8463,79.6915,79.7097,1636.0
2022-01-21 13:10:00,87.71,87.71,87.63,87.67,800.0,79.8827,79.8827,79.8099,79.8463,800.0
2022-01-21 13:20:00,87.75,87.98,87.75,87.98,1100.0,79.9191,80.1286,79.9191,80.1286,1100.0
2022-01-21 13:30:00,88.19,88.22,88.0,88.16,1355.0,80.3199,80.3472,80.1468,80.2926,1355.0
2022-01-21 13:40:00,88.11,88.12,88.04,88.04,1400.0,80.247,80.2561,80.1833,80.1833,1400.0
2022-01-21 13:50:00,88.12,88.12,87.89,87.89,1800.0,80.2561,80.2561,80.0466,80.0466,1800.0
2022-01-21 14:00:00,87.92,87.99,87.92,87.99,1300.0,80.074,80.1377,80.074,80.1377,1300.0
2022-01-21 14:10:00,87.92,87.96,87.79,87.79,1176.0,80.074,80.1104,79.9556,79.9556,1176.0
2022-01-21 14:20:00,87.77,87.88,87.72,87.72,2067.0,79.9374,80.0375,79.8918,79.8918,2067.0
2022-01-21 14:30:00,87.82,87.82,87.72,87.74,952.0,79.9829,79.9829,79.8918,79.91,952.0
2022-01-21 14:40:00,87.76,87.77,87.65,87.66,1554.0,79.9282,79.9374,79.8281,79.8372,1554.0
2022-01-21 14:50:00,87.52,87.55,87.27,87.27,1417.0,79.7097,79.737,79.482,79.482,1417.0
2022-01-21 15:00:00,87.24,87.37,87.22,87.35,1066.0,79.4547,79.5731,79.4364,79.5548,1066.0
2022-01-21 15:10:00,87.38,87.7,87.37,87.63,3209.0,79.5822,79.8736,79.5731,79.8099,3209.0
2022-01-21 15:20:00,87.61,87.61,87.38,87.39,1100.0,79.7916,79.7916,79.5822,79.5913,1100.0
2022-01-21 15:30:00,87.44,87.54,87.2,87.32,3965.0,79.6368,79.7279,79.4182,79.5275,3965.0
2022-01-21 15:40:00,87.32,87.64,87.32,87.58,4630.0,79.5275,79.819,79.5275,79.7643,4630.0
2022-01-21 15:50:00,87.4,87.76,87.4,87.56,19006.0,79.6004,79.9282,79.6004,79.7461,19006.0
2022-01-24 09:30:00,86.65,86.67,86.28,86.44,17079.0,78.9173,78.9355,78.5803,78.726,17079.0
2022-01-24 09:40:00,86.37,86.37,85.46,85.66,22413.0,78.6623,78.6623,77.8335,78.0157,22413.0
2022-01-24 09:50:00,85.49,85.71,84.49,84.49,17645.0,77.8608,78.0612,76.9501,76.9501,17645.0
2022-01-24 10:00:00,84.52,84.56,84.17,84.21,10139.0,76.9774,77.0138,76.6586,76.6951,10139.0
2022-01-24 10:10:00,84.23,84.67,83.95,84.48,4292.0,76.7133,77.114,76.4583,76.941,4292.0
2022-01-24 10:20:00,84.48,85.08,84.45,84.95,3712.0,76.941,77.4874,76.9136,77.369,3712.0
2022-01-24 10:30:00,85.04,85.13,84.94,85.05,1230.0,77.451,77.533,77.3599,77.4601,1230.0
2022-01-24 10:40:00,85.17,85.24,84.83,84.85,2000.0,77.5694,77.6331,77.2597,77.2779,2000.0
2022-01-24 10:50:00,85.06,85.36,85.04,85.08,2400.0,77.4692,77.7424,77.451,77.4874,2400.0
2022-01-24 11:00:00,85.35,85.5,85.25,85.25,5703.0,77.7333,77.8699,77.6422,77.6422,5703.0
2022-01-24 11:10:00,84.95,84.98,84.6,84.66,2012.0,77.369,77.3963,77.0502,77.1049,2012.0
2022-01-24 11:20:00,84.96,85.06,84.7,85.03,1100.0,77.3781,77.4692,77.1413,77.4419,1100.0
2022-01-24 11:30:00,85.1,85.1,84.61,84.61,1500.0,77.5056,77.5056,77.0594,77.0594,1500.0
2022-01-24 11:40:00,84.66,84.66,84.39,84.4,1600.0,77.1049,77.1049,76.859,76.8681,1600.0
2022-01-24 11:50:00,84.55,84.99,84.47,84.81,2030.0,77.0047,77.4054,76.9319,77.2415,2030.0
2022-01-24 12:00:00,84.81,84.9,84.45,84.54,4984.0,77.2415,77.3235,76.9136,76.9956,4984.0
2022-01-24 12:10:00,84.59,84.62,84.35,84.4,2477.0,77.0411,77.0685,76.8226,76.8681,2477.0
2022-01-24 12:20:00,84.42,84.59,83.92,83.99,1200.0,76.8863,77.0411,76.4309,76.4947,1200.0
2022-01-24 12:30:00,83.92,83.92,83.31,83.32,1200.0,76.4309,76.4309,75.8754,75.8845,1200.0
2022-01-24 12:40:00,83.37,83.82,83.37,83.56,1100.0,75.93,76.3399,75.93,76.1031,1100.0
2022-01-24 12:50:00,83.45,83.94,83.45,83.77,1000.0,76.0029,76.4491,76.0029,76.2943,1000.0
2022-01-24 13:00:00,83.59,83.75,83.55,83.75,500.0,76.1304,76.2761,76.094,76.2761,500.0
2022-01-24 13:10:00,83.75,84.25,83.75,84.25,1500.0,76.2761,76.7315,76.2761,76.7315,1500.0
2022-01-24 13:20:00,84.19,84.24,84.02,84.02,700.0,76.6768,76.7224,76.522,76.522,700.0
2022-01-24 13:30:00,84.11,84.37,84.11,84.26,2700.0,76.604,76.8408,76.604,76.7406,2700.0
2022-01-24 13:40:00,84.15,84.61,83.99,84.57,1200.0,76.6404,77.0594,76.4947,77.0229,1200.0
2022-01-24 13:50:00,84.64,84.95,84.61,84.94,700.0,77.0867,77.369,77.0594,77.3599,700.0
2022-01-24 14:00:00,84.97,85.31,84.97,85.31,1712.0,77.3872,77.6969,77.3872,77.6969,1712.0
2022-01-24 14:10:00,85.21,85.21,84.8,84.8,933.0,77.6058,77.6058,77.2324,77.2324,933.0
2022-01-24 14:20:00,84.81,84.81,84.66,84.69,1267.0,77.2415,77.2415,77.1049,77.1322,1267.0
2022-01-24 14:30:00,84.59,84.75,84.43,84.43,900.0,77.0411,77.1869,76.8954,76.8954,900.0
2022-01-24 14:40:00,84.3,84.3,84.09,84.26,30040.0,76.777,76.777,76.5858,76.7406,30040.0
2022-01-24 14:50:00,84.36,84.57,84.18,84.49,9370.0,76.8317,77.0229,76.6677,76.9501,9370.0
2022-01-24 15:00:00,84.54,84.8,84.49,84.76,2594.0,76.9956,77.2324,76.9501,77.196,2594.0
2022-01-24 15:10:00,84.9,85.01,84.72,84.72,980.0,77.3235,77.4237,77.1595,77.1595,980.0
2022-01-24 15:20:00,84.89,85.08,84.89,85.03,8103.0,77.3144,77.4874,77.3144,77.4419,8103.0
2022-01-24 15:30:00,84.88,85.45,84.88,85.4,41071.0,77.3053,77.8244,77.3053,77.7789,41071.0
2022-01-24 15:40:00,85.35,85.61,85.08,85.49,4550.0,77.7333,77.9701,77.4874,77.8608,4550.0
2022-01-24 15:50:00,85.61,86.1,85.61,86.06,15226.0,77.9701,78.4164,77.9701,78.38,15226.0
2022-01-25 09:30:00,85.05,85.07,84.69,84.69,1600.0,77.4601,77.4783,77.1322,77.1322,1600.0
2022-01-25 09:40:00,84.82,85.3,84.82,85.08,2002.0,77.2506,77.6878,77.2506,77.4874,2002.0
2022-01-25 09:50:00,84.72,84.72,84.07,84.21,1970.0,77.1595,77.1595,76.5675,76.6951,1970.0
2022-01-25 10:00:00,84.33,84.33,83.81,83.84,2252.0,76.8043,76.8043,76.3307,76.3581,2252.0
2022-01-25 10:10:00,83.83,84.21,83.65,84.15,3896.0,76.349,76.6951,76.185,76.6404,3896.0
2022-01-25 10:20:00,84.11,84.87,84.0,84.86,1500.0,76.604,77.2962,76.5038,77.287,1500.0
2022-01-25 10:30:00,84.8,84.85,84.41,84.61,16911.0,77.2324,77.2779,76.8772,77.0594,16911.0
2022-01-25 10:40:00,84.64,84.89,84.59,84.86,1400.0,77.0867,77.3144,77.0411,77.287,1400.0
2022-01-25 10:50:00,84.76,84.81,84.42,84.42,2233.0,77.196,77.2415,76.8863,76.8863,2233.0
2022-01-25 11:00:00,84.43,84.65,84.21,84.25,1500.0,76.8954,77.0958,76.6951,76.7315,1500.0
2022-01-25 11:10:00,84.37,84.64,84.08,84.42,3080.0,76.8408,77.0867,76.5767,76.8863,3080.0
2022-01-25 11:20:00,84.76,84.76,84.63,84.63,15672.0,77.196,77.196,77.0776,77.0776,15672.0
2022-01-25 11:30:00,84.42,84.42,83.94,83.94,900.0,76.8863,76.8863,76.4491,76.4491,900.0
2022-01-25 11:40:00,83.97,84.13,83.92,84.07,3199.0,76.4765,76.6222,76.4309,76.5675,3199.0
2022-01-25 11:50:00,84.03,84.19,83.5,83.54,4907.0,76.5311,76.6768,76.0484,76.0848,4907.0
2022-01-25 12:00:00,83.58,84.02,83.58,84.02,6896.0,76.1213,76.522,76.1213,76.522,6896.0
2022-01-25 12:10:00,84.16,84.16,84.08,84.08,700.0,76.6495,76.6495,76.5767,76.5767,700.0
2022-01-25 12:20:00,84.24,84.24,84.03,84.04,600.0,76.7224,76.7224,76.5311,76.5402,600.0
2022-01-25 12:30:00,84.0,84.03,83.76,83.8,1300.0,76.5038,76.5311,76.2852,76.3216,1300.0
2022-01-25 12:40:00,83.8,83.82,83.65,83.65,900.0,76.3216,76.3399,76.185,76.185,900.0
2022-01-25 12:50:00,83.62,83.66,83.55,83.55,300.0,76.1577,76.1941,76.094,76.094,300.0
2022-01-25 13:00:00,83.5,83.57,83.42,83.57,586.0,76.0484,76.1122,75.9756,76.1122,586.0
2022-01-25 13:10:00,83.53,83.72,83.53,83.72,1176.0,76.0757,76.2488,76.0757,76.2488,1176.0
2022-01-25 13:20:00,83.66,83.98,83.58,83.98,900.0,76.1941,76.4856,76.1213,76.4856,900.0
2022-01-25 13:30:00,84.01,84.09,83.96,84.04,3020.0,76.5129,76.5858,76.4674,76.5402,3020.0
2022-01-25 13:40:00,84.06,84.22,84.01,84.22,2472.0,76.5584,76.7042,76.5129,76.7042,2472.0
2022-01-25 13:50:00,84.17,84.36,84.17,84.35,2623.0,76.6586,76.8317,76.6586,76.8226,2623.0
2022-01-25 14:00:00,84.33,84.58,84.33,84.42,2710.0,76.8043,77.032,76.8043,76.8863,2710.0
2022-01-25 14:10:00,84.59,84.67,84.59,84.63,1300.0,77.0411,77.114,77.0411,77.0776,1300.0
2022-01-25 14:20:00,84.67,84.87,84.67,84.69,1056.0,77.114,77.2962,77.114,77.1322,1056.0
2022-01-25 14:30:00,84.8,84.99,84.76,84.98,999.0,77.2324,77.4054,77.196,77.3963,999.0
2022-01-25 14:40:00,85.08,85.38,85.08,85.38,2000.0,77.4874,77.7606,77.4874,77.7606,2000.0
2022-01-25 14:50:00,85.39,85.67,85.35,85.64,7588.0,77.7697,78.0248,77.7333,77.9974,7588.0
2022-01-25 15:00:00,85.74,85.84,85.46,85.71,11040.0,78.0885,78.1796,77.8335,78.0612,11040.0
2022-01-25 15:10:00,85.69,85.82,85.51,85.82,13533.0,78.043,78.1614,77.879,78.1614,13533.0
2022-01-25 15:20:00,85.87,85.93,85.55,85.58,14530.0,78.2069,78.2616,77.9155,77.9428,14530.0
2022-01-25 15:30:00,85.57,85.69,85.28,85.69,8225.0,77.9337,78.043,77.6696,78.043,8225.0
2022-01-25 15:40:00,85.77,85.92,85.63,85.65,19788.0,78.1158,78.2525,77.9883,78.0065,19788.0
2022-01-25 15:50:00,85.48,85.53,85.22,85.52,24676.0,77.8517,77.8973,77.6149,77.8881,24676.0
2022-01-26 09:30:00,85.98,86.21,85.98,86.21,3618.0,78.3071,78.5166,78.3071,78.5166,3618.0
2022-01-26 09:40:00,86.49,87.4,86.41,87.4,2100.0,78.7716,79.6004,78.6987,79.6004,2100.0
2022-01-26 09:50:00,87.48,87.84,87.25,87.3,27327.0,79.6732,80.0011,79.4638,79.5093,27327.0
2022-01-26 10:00:00,87.53,87.77,87.39,87.41,32102.0,79.7188,79.9374,79.5913,79.6095,32102.0
2022-01-26 10:10:00,87.41,87.41,86.84,86.92,4216.0,79.6095,79.6095,79.0904,79.1632,4216.0
2022-01-26 10:20:00,87.01,87.17,86.33,86.33,970.0,79.2452,79.3909,78.6259,78.6259,970.0
2022-01-26 10:30:00,86.4,86.4,86.03,86.03,1741.0,78.6896,78.6896,78.3526,78.3526,1741.0
2022-01-26 10:40:00,86.08,86.08,85.88,86.06,700.0,78.3982,78.3982,78.216,78.38,700.0
2022-01-26 10:50:00,86.01,86.06,85.95,86.05,900.0,78.3344,78.38,78.2798,78.3709,900.0
2022-01-26 11:00:00,86.0,86.07,85.74,85.98,1100.0,78.3253,78.3891,78.0885,78.3071,1100.0
2022-01-26 11:10:00,86.15,86.22,86.14,86.21,800.0,78.4619,78.5257,78.4528,78.5166,800.0
2022-01-26 11:20:00,86.29,86.29,85.96,85.96,700.0,78.5894,78.5894,78.2889,78.2889,700.0
2022-01-26 11:30:00,86.04,86.12,85.98,85.98,1257.0,78.3617,78.4346,78.3071,78.3071,1257.0
2022-01-26 11:40:00,86.08,86.23,86.06,86.23,1067.0,78.3982,78.5348,78.38,78.5348,1067.0
2022-01-26 11:50:00,86.14,86.34,86.14,86.31,400.0,78.4528,78.635,78.4528,78.6076,400.0
2022-01-26 12:00:00,86.37,86.39,86.29,86.29,600.0,78.6623,78.6805,78.5894,78.5894,600.0
2022-01-26 12:10:00,86.3,86.37,86.16,86.16,1257.0,78.5985,78.6623,78.471,78.471,1257.0
2022-01-26 12:20:00,86.13,86.2,86.05,86.19,700.0,78.4437,78.5075,78.3709,78.4984,700.0
2022-01-26 12:30:00,86.22,86.22,86.01,86.02,1083.0,78.5257,78.5257,78.3344,78.3435,1083.0
2022-01-26 12:40:00,86.05,86.05,85.89,86.01,1620.0,78.3709,78.3709,78.2251,78.3344,1620.0
2022-01-26 12:50:00,85.99,86.06,85.99,86.06,700.0,78.3162,78.38,78.3162,78.38,700.0
2022-01-26 13:00:00,86.05,86.05,86.02,86.04,500.0,78.3709,78.3709,78.3435,78.3617,500.0
2022-01-26 13:10:00,86.23,86.23,86.16,86.18,1000.0,78.5348,78.5348,78.471,78.4892,1000.0
2022-01-26 13:20:00,86.11,86.24,85.95,86.24,900.0,78.4255,78.5439,78.2798,78.5439,900.0
2022-01-26 13:30:00,86.2,86.37,86.2,86.34,765.0,78.5075,78.6623,78.5075,78.635,765.0
2022-01-26 13:40:00,86.37,86.39,86.1,86.13,1345.0,78.6623,78.6805,78.4164,78.4437,1345.0
2022-01-26 13:50:00,86.05,86.08,86.03,86.08,405.0,78.3709,78.3982,78.3526,78.3982,405.0
2022-01-26 14:00:00,86.48,86.6,86.32,86.32,2401.0,78.7625,78.8718,78.6168,78.6168,2401.0
2022-01-26 14:10:00,86.14,86.15,85.73,85.77,1823.0,78.4528,78.4619,78.0794,78.1158,1823.0
2022-01-26 14:20:00,85.8,86.16,85.79,86.04,1400.0,78.1432,78.471,78.1341,78.3617,1400.0
2022-01-26 14:30:00,85.95,86.08,85.59,86.03,1800.0,78.2798,78.3982,77.9519,78.3526,1800.0
2022-01-26 14:40:00,85.87,85.87,85.02,85.02,1100.0,78.2069,78.2069,77.4328,77.4328,1100.0
2022-01-26 14:50:00,85.06,85.22,85.04,85.07,1700.0,77.4692,77.6149,77.451,77.4783,1700.0
2022-01-26 15:00:00,85.06,85.06,84.43,84.47,2400.0,77.4692,77.4692,76.8954,76.9319,2400.0
2022-01-26 15:10:00,84.27,84.27,83.56,83.6,4049.0,76.7497,76.7497,76.1031,76.1395,4049.0
2022-01-26 15:20:00,83.57,83.91,83.2,83.79,5000.0,76.1122,76.4218,75.7752,76.3125,5000.0
2022-01-26 15:30:00,83.95,83.95,83.37,83.59,3756.0,76.4583,76.4583,75.93,76.1304,3756.0
2022-01-26 15:40:00,83.59,84.01,83.42,83.42,3150.0,76.1304,76.5129,75.9756,75.9756,3150.0
2022-01-26 15:50:00,83.6,83.97,83.49,83.85,12603.0,76.1395,76.4765,76.0393,76.3672,12603.0
2022-01-27 09:30:00,84.72,84.93,84.72,84.8,5016.0,77.1595,77.3508,77.1595,77.2324,5016.0
2022-01-27 09:40:00,84.7,85.5,84.7,85.49,3766.0,77.1413,77.8699,77.1413,77.8608,3766.0
2022-01-27 09:50:00,85.47,85.95,85.47,85.9,2544.0,77.8426,78.2798,77.8426,78.2342,2544.0
2022-01-27 10:00:00,85.9,85.93,85.57,85.92,1330.0,78.2342,78.2616,77.9337,78.2525,1330.0
2022-01-27 10:10:00,86.02,86.03,85.86,85.86,1042.0,78.3435,78.3526,78.1978,78.1978,1042.0
2022-01-27 10:20:00,85.9,85.9,85.42,85.42,1012.0,78.2342,78.2342,77.7971,77.7971,1012.0
2022-01-27 10:30:00,85.27,85.27,84.93,85.13,1658.0,77.6605,77.6605,77.3508,77.533,1658.0
2022-01-27 10:40:00,85.1,85.3,85.1,85.19,861.0,77.5056,77.6878,77.5056,77.5876,861.0
2022-01-27 10:50:00,85.27,85.28,85.12,85.16,900.0,77.6605,77.6696,77.5238,77.5603,900.0
2022-01-27 11:00:00,85.47,85.49,85.36,85.36,1556.0,77.8426,77.8608,77.7424,77.7424,1556.0
2022-01-27 11:10:00,85.22,85.51,84.89,84.89,1246.0,77.6149,77.879,77.3144,77.3144,1246.0
2022-01-27 11:20:00,85.03,85.13,84.79,84.79,966.0,77.4419,77.533,77.2233,77.2233,966.0
2022-01-27 11:30:00,85.14,85.28,85.09,85.09,1400.0,77.5421,77.6696,77.4965,77.4965,1400.0
2022-01-27 11:40:00,85.09,85.13,84.87,84.9,2660.0,77.4965,77.533,77.2962,77.3235,2660.0
2022-01-27 11:50:00,84.9,85.22,84.89,85.15,2150.0,77.3235,77.6149,77.3144,77.5512,2150.0
2022-01-27 12:00:00,85.15,85.15,85.0,85.04,1906.0,77.5512,77.5512,77.4146,77.451,1906.0
2022-01-27 12:10:00,84.97,84.97,84.77,84.77,2839.0,77.3872,77.3872,77.2051,77.2051,2839.0
2022-01-27 12:20:00,84.62,84.68,84.54,84.6,2191.0,77.0685,77.1231,76.9956,77.0502,2191.0
2022-01-27 12:30:00,84.71,84.71,84.32,84.32,1200.0,77.1504,77.1504,76.7952,76.7952,1200.0
2022-01-27 12:40:00,84.36,84.46,83.97,83.97,2416.0,76.8317,76.9227,76.4765,76.4765,2416.0
2022-01-27 12:50:00,84.02,84.22,84.01,84.06,2579.0,76.522,76.7042,76.5129,76.5584,2579.0
2022-01-27 13:00:00,84.04,84.09,83.66,83.73,1900.0,76.5402,76.5858,76.1941,76.2579,1900.0
2022-01-27 13:10:00,83.68,83.98,83.67,83.76,4751.0,76.2124,76.4856,76.2032,76.2852,4751.0
2022-01-27 13:20:00,83.68,83.85,83.56,83.72,2081.0,76.2124,76.3672,76.1031,76.2488,2081.0
2022-01-27 13:30:00,83.75,84.05,83.75,83.86,4049.0,76.2761,76.5493,76.2761,76.3763,4049.0
2022-01-27 13:40:00,83.81,84.1,83.81,84.03,1810.0,76.3307,76.5949,76.3307,76.5311,1810.0
2022-01-27 13:50:00,84.01,84.02,83.82,83.94,3500.0,76.5129,76.522,76.3399,76.4491,3500.0
2022-01-27 14:00:00,83.92,84.29,83.92,84.29,1716.0,76.4309,76.7679,76.4309,76.7679,1716.0
2022-01-27 14:10:00,84.38,84.38,83.89,83.9,3278.0,76.8499,76.8499,76.4036,76.4127,3278.0
2022-01-27 14:20:00,83.91,83.91,83.61,83.64,3921.0,76.4218,76.4218,76.1486,76.1759,3921.0
2022-01-27 14:30:00,83.74,83.9,83.55,83.87,7687.0,76.267,76.4127,76.094,76.3854,7687.0
2022-01-27 14:40:00,83.87,84.32,83.87,84.05,5829.0,76.3854,76.7952,76.3854,76.5493,5829.0
2022-01-27 14:50:00,84.02,84.02,83.65,83.73,3799.0,76.522,76.522,76.185,76.2579,3799.0
2022-01-27 15:00:00,83.79,84.24,83.79,83.93,5886.0,76.3125,76.7224,76.3125,76.44,5886.0
2022-01-27 15:10:00,83.91,83.92,83.26,83.27,5618.0,76.4218,76.4309,75.8298,75.8389,5618.0
2022-01-27 15:20:00,83.35,83.91,83.17,83.87,5433.0,75.9118,76.4218,75.7479,76.3854,5433.0
2022-01-27 15:30:00,83.86,83.99,83.8,83.8,2795.0,76.3763,76.4947,76.3216,76.3216,2795.0
2022-01-27 15:40:00,83.76,84.37,83.76,84.01,5957.0,76.2852,76.8408,76.2852,76.5129,5957.0
2022-01-27 15:50:00,83.91,83.91,83.42,83.42,25315.0,76.4218,76.4218,75.9756,75.9756,25315.0
2022-01-28 09:30:00,83.5,83.5,82.9,82.99,1009.0,76.0484,76.0484,75.502,75.5839,1009.0
2022-01-28 09:40:00,82.67,82.67,82.28,82.46,600.0,75.2925,75.2925,74.9373,75.1012,600.0
2022-01-28 09:50:00,82.58,82.58,82.1,82.12,600.0,75.2105,75.2105,74.7734,74.7916,600.0
2022-01-28 10:00:00,81.98,81.98,81.82,81.82,300.0,74.6641,74.6641,74.5183,74.5183,300.0
2022-01-28 10:10:00,81.9,81.9,81.81,81.9,600.0,74.5912,74.5912,74.5092,74.5912,600.0
2022-01-28 10:20:00,81.55,81.55,81.34,81.45,700.0,74.2724,74.2724,74.0812,74.1814,700.0
2022-01-28 10:30:00,81.41,81.63,81.41,81.58,2729.0,74.1449,74.3453,74.1449,74.2998,2729.0
2022-01-28 10:40:00,81.49,81.49,80.78,80.78,745.0,74.2178,74.2178,73.5711,73.5711,745.0
2022-01-28 10:50:00,81.18,81.55,81.16,81.44,834.0,73.9355,74.2724,73.9172,74.1722,834.0
2022-01-28 11:00:00,81.6,81.6,81.51,81.56,500.0,74.318,74.318,74.236,74.2815,500.0
2022-01-28 11:10:00,81.42,81.57,81.42,81.57,800.0,74.154,74.2906,74.154,74.2906,800.0
2022-01-28 11:20:00,81.49,81.53,81.49,81.53,905.0,74.2178,74.2542,74.2178,74.2542,905.0
2022-01-28 11:30:00,81.54,81.59,81.47,81.59,1000.0,74.2633,74.3089,74.1996,74.3089,1000.0
2022-01-28 11:40:00,81.59,81.82,81.59,81.71,1800.0,74.3089,74.5183,74.3089,74.4182,1800.0
2022-01-28 11:50:00,81.58,81.84,81.56,81.84,1500.0,74.2998,74.5366,74.2815,74.5366,1500.0
2022-01-28 12:00:00,81.79,82.23,81.79,82.23,600.0,74.491,74.8917,74.491,74.8917,600.0
2022-01-28 12:10:00,82.23,82.23,81.91,82.2,1238.0,74.8917,74.8917,74.6003,74.8644,1238.0
2022-01-28 12:20:00,82.11,82.11,81.97,82.04,1000.0,74.7825,74.7825,74.655,74.7187,1000.0
2022-01-28 12:30:00,82.07,82.12,82.04,82.12,800.0,74.746,74.7916,74.7187,74.7916,800.0
2022-01-28 12:40:00,82.12,82.12,82.12,82.12,0.0,74.7916,74.7916,74.7916,74.7916,0.0
2022-01-28 12:50:00,81.7,81.72,81.4,81.72,729.0,74.409,74.4273,74.1358,74.4273,729.0
2022-01-28 13:00:00,81.71,81.82,81.71,81.82,500.0,74.4182,74.5183,74.4182,74.5183,500.0
2022-01-28 13:10:00,81.84,81.84,81.71,81.79,600.0,74.5366,74.5366,74.4182,74.491,600.0
2022-01-28 13:20:00,81.6,81.71,81.6,81.65,2400.0,74.318,74.4182,74.318,74.3635,2400.0
2022-01-28 13:30:00,81.75,82.05,81.75,82.04,894.0,74.4546,74.7278,74.4546,74.7187,894.0
2022-01-28 13:40:00,82.21,82.51,82.21,82.51,800.0,74.8735,75.1468,74.8735,75.1468,800.0
2022-01-28 13:50:00,82.73,82.73,82.73,82.73,100.0,75.3471,75.3471,75.3471,75.3471,100.0
2022-01-28 14:00:00,82.83,82.83,82.44,82.47,1600.0,75.4382,75.4382,75.083,75.1103,1600.0
2022-01-28 14:10:00,82.5,82.5,82.01,82.01,2400.0,75.1377,75.1377,74.6914,74.6914,2400.0
2022-01-28 14:20:00,81.92,81.92,81.51,81.63,2545.0,74.6094,74.6094,74.236,74.3453,2545.0
2022-01-28 14:30:00,81.3,81.61,81.27,81.61,2674.0,74.0447,74.3271,74.0174,74.3271,2674.0
2022-01-28 14:40:00,82.02,82.19,81.91,82.1,1781.0,74.7005,74.8553,74.6003,74.7734,1781.0
2022-01-28 14:50:00,82.16,82.64,82.16,82.63,3055.0,74.828,75.2652,74.828,75.2561,3055.0
2022-01-28 15:00:00,82.67,82.84,82.45,82.83,2013.0,75.2925,75.4473,75.0921,75.4382,2013.0
2022-01-28 15:10:00,82.83,82.85,82.56,82.72,4483.0,75.4382,75.4564,75.1923,75.338,4483.0
2022-01-28 15:20:00,82.79,83.09,82.79,83.09,3976.0,75.4018,75.675,75.4018,75.675,3976.0
2022-01-28 15:30:00,83.14,83.55,83.01,83.27,5292.0,75.7205,76.094,75.6021,75.8389,5292.0
2022-01-28 15:40:00,83.43,83.73,83.4,83.69,6445.0,75.9847,76.2579,75.9573,76.2215,6445.0
2022-01-28 15:50:00,83.71,84.09,83.71,84.09,25942.0,76.2397,76.5858,76.2397,76.5858,25942.0
2022-01-31 09:30:00,83.58,84.35,83.42,84.06,1800.0,76.1213,76.8226,75.9756,76.5584,1800.0
2022-01-31 09:40:00,84.2,84.79,84.2,84.52,1705.0,76.6859,77.2233,76.6859,76.9774,1705.0
2022-01-31 09:50:00,84.89,84.91,84.65,84.91,1972.0,77.3144,77.3326,77.0958,77.3326,1972.0
2022-01-31 10:00:00,85.14,85.2,85.0,85.2,1700.0,77.5421,77.5967,77.4146,77.5967,1700.0
2022-01-31 10:10:00,85.24,85.41,85.21,85.36,2774.0,77.6331,77.788,77.6058,77.7424,2774.0
2022-01-31 10:20:00,85.46,85.61,85.24,85.32,7920.0,77.8335,77.9701,77.6331,77.706,7920.0
2022-01-31 10:30:00,85.22,85.3,85.04,85.12,2427.0,77.6149,77.6878,77.451,77.5238,2427.0
2022-01-31 10:40:00,85.14,85.18,85.05,85.13,1600.0,77.5421,77.5785,77.4601,77.533,1600.0
2022-01-31 10:50:00,85.05,85.42,85.05,85.2,2934.0,77.4601,77.7971,77.4601,77.5967,2934.0
2022-01-31 11:00:00,85.31,85.31,85.19,85.26,1826.0,77.6969,77.6969,77.5876,77.6514,1826.0
2022-01-31 11:10:00,85.24,85.43,85.23,85.28,1200.0,77.6331,77.8062,77.624,77.6696,1200.0
2022-01-31 11:20:00,85.2,85.27,85.06,85.23,3270.0,77.5967,77.6605,77.4692,77.624,3270.0
2022-01-31 11:30:00,85.19,85.25,85.13,85.2,1300.0,77.5876,77.6422,77.533,77.5967,1300.0
2022-01-31 11:40:00,85.31,85.46,85.31,85.46,600.0,77.6969,77.8335,77.6969,77.8335,600.0
2022-01-31 11:50:00,85.65,85.82,85.65,85.79,2597.0,78.0065,78.1614,78.0065,78.1341,2597.0
2022-01-31 12:00:00,85.79,85.79,85.67,85.72,1433.0,78.1341,78.1341,78.0248,78.0703,1433.0
2022-01-31 12:10:00,85.74,86.04,85.73,86.04,1520.0,78.0885,78.3617,78.0794,78.3617,1520.0
2022-01-31 12:20:00,86.04,86.14,85.9,86.12,935.0,78.3617,78.4528,78.2342,78.4346,935.0
2022-01-31 12:30:00,86.07,86.07,85.94,85.98,1680.0,78.3891,78.3891,78.2707,78.3071,1680.0
2022-01-31 12:40:00,86.01,86.05,85.97,86.0,1100.0,78.3344,78.3709,78.298,78.3253,1100.0
2022-01-31 12:50:00,86.0,86.13,85.94,86.09,1000.0,78.3253,78.4437,78.2707,78.4073,1000.0
2022-01-31 13:00:00,86.05,86.06,85.97,86.01,1100.0,78.3709,78.38,78.298,78.3344,1100.0
2022-01-31 13:10:00,86.06,86.34,86.06,86.33,1400.0,78.38,78.635,78.38,78.6259,1400.0
2022-01-31 13:20:00,86.37,86.41,86.37,86.4,566.0,78.6623,78.6987,78.6623,78.6896,566.0
2022-01-31 13:30:00,86.3,86.52,86.29,86.52,1710.0,78.5985,78.7989,78.5894,78.7989,1710.0
2022-01-31 13:40:00,86.47,86.52,86.41,86.44,2600.0,78.7534,78.7989,78.6987,78.726,2600.0
2022-01-31 13:50:00,86.36,86.36,86.11,86.11,899.0,78.6532,78.6532,78.4255,78.4255,899.0
2022-01-31 14:00:00,86.06,86.23,86.06,86.23,2001.0,78.38,78.5348,78.38,78.5348,2001.0
2022-01-31 14:10:00,86.22,86.24,86.13,86.21,1700.0,78.5257,78.5439,78.4437,78.5166,1700.0
2022-01-31 14:20:00,86.22,86.27,86.11,86.21,1600.0,78.5257,78.5712,78.4255,78.5166,1600.0
2022-01-31 14:30:00,86.18,86.27,86.13,86.13,1300.0,78.4892,78.5712,78.4437,78.4437,1300.0
2022-01-31 14:40:00,86.13,86.23,85.98,86.01,1900.0,78.4437,78.5348,78.3071,78.3344,1900.0
2022-01-31 14:50:00,86.01,86.01,85.87,85.88,2921.0,78.3344,78.3344,78.2069,78.216,2921.0
2022-01-31 15:00:00,85.89,86.1,85.81,86.06,1541.0,78.2251,78.4164,78.1523,78.38,1541.0
2022-01-31 15:10:00,86.11,86.15,85.97,86.07,5956.0,78.4255,78.4619,78.298,78.3891,5956.0
2022-01-31 15:20:00,86.1,86.24,86.08,86.12,4819.0,78.4164,78.5439,78.3982,78.4346,4819.0
2022-01-31 15:30:00,86.15,86.3,86.0,86.01,5776.0,78.4619,78.5985,78.3253,78.3344,5776.0
2022-01-31 15:40:00,86.02,86.27,85.99,86.27,7440.0,78.3435,78.5712,78.3162,78.5712,7440.0
2022-01-31 15:50:00,86.24,86.62,86.01,86.62,50317.0,78.5439,78.89,78.3344,78.89,50317.0
2022-02-01 09:30:00,85.47,85.73,85.35,85.41,500.0,77.8426,78.0794,77.7333,77.788,500.0
2022-02-01 09:40:00,85.11,85.11,84.55,84.58,1000.0,77.5147,77.5147,77.0047,77.032,1000.0
2022-02-01 09:50:00,85.03,85.1,84.8,85.09,800.0,77.4419,77.5056,77.2324,77.4965,800.0
2022-02-01 10:00:00,85.0,85.0,84.25,84.39,5683.0,77.4146,77.4146,76.7315,76.859,5683.0
2022-02-01 10:10:00,84.3,84.48,84.3,84.3,838.0,76.777,76.941,76.777,76.777,838.0
2022-02-01 10:20:00,84.28,84.78,84.28,84.76,992.0,76.7588,77.2142,76.7588,77.196,992.0
2022-02-01 10:30:00,84.71,84.91,84.71,84.87,400.0,77.1504,77.3326,77.1504,77.2962,400.0
2022-02-01 10:40:00,84.86,84.86,84.73,84.73,300.0,77.287,77.287,77.1686,77.1686,300.0
2022-02-01 10:50:00,85.32,85.32,85.08,85.08,670.0,77.706,77.706,77.4874,77.4874,670.0
2022-02-01 11:00:00,85.19,85.19,84.87,84.97,800.0,77.5876,77.5876,77.2962,77.3872,800.0
2022-02-01 11:10:00,85.01,85.01,84.85,84.99,900.0,77.4237,77.4237,77.2779,77.4054,900.0
2022-02-01 11:20:00,85.01,85.01,84.74,84.76,762.0,77.4237,77.4237,77.1778,77.196,762.0
2022-02-01 11:30:00,84.49,84.69,84.41,84.65,600.0,76.9501,77.1322,76.8772,77.0958,600.0
2022-02-01 11:40:00,84.68,84.87,84.65,84.82,1453.0,77.1231,77.2962,77.0958,77.2506,1453.0
2022-02-01 11:50:00,84.96,84.96,84.82,84.82,400.0,77.3781,77.3781,77.2506,77.2506,400.0
2022-02-01 12:00:00,84.75,84.75,84.71,84.71,400.0,77.1869,77.1869,77.1504,77.1504,400.0
2022-02-01 12:10:00,84.51,84.6,84.42,84.56,1484.0,76.9683,77.0502,76.8863,77.0138,1484.0
2022-02-01 12:20:00,84.48,84.48,84.36,84.38,400.0,76.941,76.941,76.8317,76.8499,400.0
2022-02-01 12:30:00,84.37,84.37,84.15,84.26,1000.0,76.8408,76.8408,76.6404,76.7406,1000.0
2022-02-01 12:40:00,84.26,84.26,84.26,84.26,0.0,76.7406,76.7406,76.7406,76.7406,0.0
2022-02-01 12:50:00,84.26,84.26,84.26,84.26,0.0,76.7406,76.7406,76.7406,76.7406,0.0
2022-02-01 13:00:00,84.4,84.4,84.23,84.28,2014.0,76.8681,76.8681,76.7133,76.7588,2014.0
2022-02-01 13:10:00,84.41,84.59,84.41,84.59,451.0,76.8772,77.0411,76.8772,77.0411,451.0
2022-02-01 13:20:00,84.59,84.61,84.59,84.61,200.0,77.0411,77.0594,77.0411,77.0594,200.0
2022-02-01 13:30:00,84.68,84.83,84.68,84.83,400.0,77.1231,77.2597,77.1231,77.2597,400.0
2022-02-01 13:40:00,84.88,84.9,84.88,84.89,577.0,77.3053,77.3235,77.3053,77.3144,577.0
2022-02-01 13:50:00,84.83,84.85,84.83,84.84,300.0,77.2597,77.2779,77.2597,77.2688,300.0
2022-02-01 14:00:00,84.92,84.94,84.86,84.86,700.0,77.3417,77.3599,77.287,77.287,700.0
2022-02-01 14:10:00,84.89,84.91,84.86,84.91,300.0,77.3144,77.3326,77.287,77.3326,300.0
2022-02-01 14:20:00,84.84,84.96,84.84,84.96,200.0,77.2688,77.3781,77.2688,77.3781,200.0
2022-02-01 14:30:00,85.08,85.08,85.01,85.01,1100.0,77.4874,77.4874,77.4237,77.4237,1100.0
2022-02-01 14:40:00,85.02,85.09,85.02,85.09,200.0,77.4328,77.4965,77.4328,77.4965,200.0
2022-02-01 14:50:00,85.08,85.08,85.04,85.05,400.0,77.4874,77.4874,77.451,77.4601,400.0
2022-02-01 15:00:00,85.1,85.2,85.1,85.15,300.0,77.5056,77.5967,77.5056,77.5512,300.0
2022-02-01 15:10:00,85.24,85.25,85.21,85.21,500.0,77.6331,77.6422,77.6058,77.6058,500.0
2022-02-01 15:20:00,85.25,85.26,85.16,85.25,1000.0,77.6422,77.6514,77.5603,77.6422,1000.0
2022-02-01 15:30:00,85.36,85.36,85.17,85.17,1356.0,77.7424,77.7424,77.5694,77.5694,1356.0
2022-02-01 15:40:00,85.02,85.03,84.77,84.88,3704.0,77.4328,77.4419,77.2051,77.3053,3704.0
2022-02-01 15:50:00,84.88,84.91,84.63,84.63,9481.0,77.3053,77.3326,77.0776,77.0776,9481.0
2022-02-02 09:30:00,85.23,85.23,84.99,85.13,969.0,77.624,77.624,77.4054,77.533,969.0
2022-02-02 09:40:00,85.06,85.32,85.05,85.05,700.0,77.4692,77.706,77.4601,77.4601,700.0
2022-02-02 09:50:00,85.2,85.37,85.2,85.37,490.0,77.5967,77.7515,77.5967,77.7515,490.0
2022-02-02 10:00:00,85.38,85.52,85.29,85.37,700.0,77.7606,77.8881,77.6787,77.7515,700.0
2022-02-02 10:10:00,85.66,85.67,85.51,85.51,1204.0,78.0157,78.0248,77.879,77.879,1204.0
2022-02-02 10:20:00,85.51,85.51,85.18,85.18,1800.0,77.879,77.879,77.5785,77.5785,1800.0
2022-02-02 10:30:00,85.32,85.34,85.13,85.25,1000.0,77.706,77.7242,77.533,77.6422,1000.0
2022-02-02 10:40:00,85.29,85.44,85.29,85.35,400.0,77.6787,77.8153,77.6787,77.7333,400.0
2022-02-02 10:50:00,85.5,85.53,85.44,85.51,900.0,77.8699,77.8973,77.8153,77.879,900.0
2022-02-02 11:00:00,85.54,85.64,85.5,85.64,400.0,77.9064,77.9974,77.8699,77.9974,400.0
2022-02-02 11:10:00,85.61,85.62,85.61,85.62,400.0,77.9701,77.9792,77.9701,77.9792,400.0
2022-02-02 11:20:00,85.75,86.19,85.64,86.16,3160.0,78.0976,78.4984,77.9974,78.471,3160.0
2022-02-02 11:30:00,86.14,86.14,85.91,85.91,400.0,78.4528,78.4528,78.2433,78.2433,400.0
2022-02-02 11:40:00,85.94,85.94,85.92,85.92,926.0,78.2707,78.2707,78.2525,78.2525,926.0
2022-02-02 11:50:00,85.66,85.66,85.64,85.64,200.0,78.0157,78.0157,77.9974,77.9974,200.0
2022-02-02 12:00:00,85.54,85.54,85.52,85.53,900.0,77.9064,77.9064,77.8881,77.8973,900.0
2022-02-02 12:10:00,85.59,85.64,85.57,85.64,1428.0,77.9519,77.9974,77.9337,77.9974,1428.0
2022-02-02 12:20:00,85.59,85.65,85.55,85.65,900.0,77.9519,78.0065,77.9155,78.0065,900.0
2022-02-02 12:30:00,85.56,85.65,85.56,85.65,600.0,77.9246,78.0065,77.9246,78.0065,600.0
2022-02-02 12:40:00,85.66,85.66,85.55,85.55,400.0,78.0157,78.0157,77.9155,77.9155,400.0
2022-02-02 12:50:00,85.49,85.49,85.38,85.38,400.0,77.8608,77.8608,77.7606,77.7606,400.0
2022-02-02 13:00:00,85.38,85.4,85.36,85.4,1799.0,77.7606,77.7789,77.7424,77.7789,1799.0
2022-02-02 13:10:00,85.5,85.51,85.46,85.46,1000.0,77.8699,77.879,77.8335,77.8335,1000.0
2022-02-02 13:20:00,85.5,85.5,85.38,85.38,500.0,77.8699,77.8699,77.7606,77.7606,500.0
2022-02-02 13:30:00,85.47,85.47,85.45,85.46,700.0,77.8426,77.8426,77.8244,77.8335,700.0
2022-02-02 13:40:00,85.48,85.48,85.48,85.48,100.0,77.8517,77.8517,77.8517,77.8517,100.0
2022-02-02 13:50:00,85.43,85.43,85.43,85.43,400.0,77.8062,77.8062,77.8062,77.8062,400.0
2022-02-02 14:00:00,85.52,85.56,85.52,85.56,200.0,77.8881,77.9246,77.8881,77.9246,200.0
2022-02-02 14:10:00,85.56,85.56,85.43,85.43,300.0,77.9246,77.9246,77.8062,77.8062,300.0
2022-02-02 14:20:00,85.48,85.48,85.43,85.43,400.0,77.8517,77.8517,77.8062,77.8062,400.0
2022-02-02 14:30:00,85.44,85.47,85.44,85.47,200.0,77.8153,77.8426,77.8153,77.8426,200.0
2022-02-02 14:40:00,85.32,85.32,85.25,85.31,700.0,77.706,77.706,77.6422,77.6969,700.0
2022-02-02 14:50:00,85.27,85.27,85.14,85.14,800.0,77.6605,77.6605,77.5421,77.5421,800.0
2022-02-02 15:00:00,85.15,85.16,84.98,84.99,1900.0,77.5512,77.5603,77.3963,77.4054,1900.0
2022-02-02 15:10:00,84.94,84.99,84.86,84.87,1151.0,77.3599,77.4054,77.287,77.2962,1151.0
2022-02-02 15:20:00,84.85,84.85,84.76,84.76,900.0,77.2779,77.2779,77.196,77.196,900.0
2022-02-02 15:30:00,84.88,85.04,84.82,85.02,1614.0,77.3053,77.451,77.2506,77.4328,1614.0
2022-02-02 15:40:00,85.04,85.07,84.99,85.03,1200.0,77.451,77.4783,77.4054,77.4419,1200.0
2022-02-02 15:50:00,84.97,85.01,84.75,84.86,5151.0,77.3872,77.4237,77.1869,77.287,5151.0
2022-02-03 09:30:00,84.47,84.47,83.98,83.98,500.0,76.9319,76.9319,76.4856,76.4856,500.0
2022-02-03 09:40:00,84.28,84.28,84.0,84.12,500.0,76.7588,76.7588,76.5038,76.6131,500.0
2022-02-03 09:50:00,83.75,83.85,83.7,83.73,600.0,76.2761,76.3672,76.2306,76.2579,600.0
2022-02-03 10:00:00,83.6,83.77,83.6,83.7,700.0,76.1395,76.2943,76.1395,76.2306,700.0
2022-02-03 10:10:00,83.85,84.05,83.85,83.88,549.0,76.3672,76.5493,76.3672,76.3945,549.0
2022-02-03 10:20:00,83.99,83.99,83.83,83.83,400.0,76.4947,76.4947,76.349,76.349,400.0
2022-02-03 10:30:00,83.94,84.0,83.94,84.0,500.0,76.4491,76.5038,76.4491,76.5038,500.0
2022-02-03 10:40:00,84.03,84.23,84.03,84.18,500.0,76.5311,76.7133,76.5311,76.6677,500.0
2022-02-03 10:50:00,84.13,84.13,84.13,84.13,100.0,76.6222,76.6222,76.6222,76.6222,100.0
2022-02-03 11:00:00,84.13,84.13,84.13,84.13,0.0,76.6222,76.6222,76.6222,76.6222,0.0
2022-02-03 11:10:00,84.27,84.27,84.18,84.18,300.0,76.7497,76.7497,76.6677,76.6677,300.0
2022-02-03 11:20:00,84.07,84.07,84.07,84.07,100.0,76.5675,76.5675,76.5675,76.5675,100.0
2022-02-03 11:30:00,84.06,84.06,83.95,83.95,433.0,76.5584,76.5584,76.4583,76.4583,433.0
2022-02-03 11:40:00,83.95,83.95,83.95,83.95,0.0,76.4583,76.4583,76.4583,76.4583,0.0
2022-02-03 11:50:00,83.51,83.52,83.51,83.52,200.0,76.0575,76.0666,76.0575,76.0666,200.0
2022-02-03 12:00:00,83.44,83.48,83.44,83.46,300.0,75.9938,76.0302,75.9938,76.012,300.0
2022-02-03 12:10:00,83.44,83.44,83.21,83.21,600.0,75.9938,75.9938,75.7843,75.7843,600.0
2022-02-03 12:20:00,83.01,83.09,83.01,83.01,600.0,75.6021,75.675,75.6021,75.6021,600.0
2022-02-03 12:30:00,82.97,83.12,82.96,83.12,500.0,75.5657,75.7023,75.5566,75.7023,500.0
2022-02-03 12:40:00,83.09,83.09,83.04,83.04,569.0,75.675,75.675,75.6295,75.6295,569.0
2022-02-03 12:50:00,82.92,82.92,82.92,82.92,400.0,75.5202,75.5202,75.5202,75.5202,400.0
2022-02-03 13:00:00,83.07,83.07,83.07,83.07,100.0,75.6568,75.6568,75.6568,75.6568,100.0
2022-02-03 13:10:00,83.01,83.12,82.96,83.12,1200.0,75.6021,75.7023,75.5566,75.7023,1200.0
2022-02-03 13:20:00,83.35,83.35,83.35,83.35,100.0,75.9118,75.9118,75.9118,75.9118,100.0
2022-02-03 13:30:00,83.27,83.27,83.2,83.23,599.0,75.8389,75.8389,75.7752,75.8025,599.0
2022-02-03 13:40:00,83.35,83.35,83.35,83.35,100.0,75.9118,75.9118,75.9118,75.9118,100.0
2022-02-03 13:50:00,83.49,83.56,83.47,83.56,800.0,76.0393,76.1031,76.0211,76.1031,800.0
2022-02-03 14:00:00,83.6,83.6,83.6,83.6,100.0,76.1395,76.1395,76.1395,76.1395,100.0
2022-02-03 14:10:00,83.58,83.68,83.58,83.65,300.0,76.1213,76.2124,76.1213,76.185,300.0
2022-02-03 14:20:00,83.67,83.68,83.43,83.43,1100.0,76.2032,76.2124,75.9847,75.9847,1100.0
2022-02-03 14:30:00,83.28,83.28,83.22,83.22,200.0,75.848,75.848,75.7934,75.7934,200.0
2022-02-03 14:40:00,83.02,83.05,83.0,83.0,955.0,75.6112,75.6386,75.593,75.593,955.0
2022-02-03 14:50:00,83.09,83.1,83.03,83.03,800.0,75.675,75.6841,75.6204,75.6204,800.0
2022-02-03 15:00:00,83.02,83.03,82.9,82.9,1100.0,75.6112,75.6204,75.502,75.502,1100.0
2022-02-03 15:10:00,82.95,83.04,82.95,83.03,1400.0,75.5475,75.6295,75.5475,75.6204,1400.0
2022-02-03 15:20:00,83.2,83.22,83.15,83.18,1372.0,75.7752,75.7934,75.7296,75.757,1372.0
2022-02-03 15:30:00,83.07,83.07,83.01,83.02,1436.0,75.6568,75.6568,75.6021,75.6112,1436.0
2022-02-03 15:40:00,82.98,83.02,82.84,82.89,1850.0,75.5748,75.6112,75.4473,75.4929,1850.0
2022-02-03 15:50:00,82.9,82.96,82.71,82.75,7561.0,75.502,75.5566,75.3289,75.3653,7561.0
2022-02-04 09:30:00,81.77,81.88,80.73,80.73,3087.0,74.4728,74.573,73.5256,73.5256,3087.0
2022-02-04 09:40:00,80.77,80.87,80.34,80.49,6807.0,73.562,73.6531,73.1704,73.307,6807.0
2022-02-04 09:50:00,80.62,80.72,80.47,80.68,1300.0,73.4254,73.5165,73.2888,73.4801,1300.0
2022-02-04 10:00:00,80.74,80.9,80.41,80.41,10075.0,73.5347,73.6804,73.2342,73.2342,10075.0
2022-02-04 10:10:00,80.27,80.34,80.05,80.1,4715.0,73.1067,73.1704,72.9063,72.9518,4715.0
2022-02-04 10:20:00,80.06,80.06,79.2,79.2,3028.0,72.9154,72.9154,72.1321,72.1321,3028.0
2022-02-04 10:30:00,79.3,79.48,79.0,79.08,2650.0,72.2232,72.3872,71.95,72.0229,2650.0
2022-02-04 10:40:00,79.29,79.35,79.09,79.15,4583.0,72.2141,72.2688,72.032,72.0866,4583.0
2022-02-04 10:50:00,79.16,79.6,79.16,79.56,1788.0,72.0957,72.4965,72.0957,72.46,1788.0
2022-02-04 11:00:00,79.86,79.94,79.74,79.91,6200.0,72.7332,72.8061,72.624,72.7788,6200.0
2022-02-04 11:10:00,79.94,80.3,79.91,80.01,1900.0,72.8061,73.134,72.7788,72.8699,1900.0
2022-02-04 11:20:00,80.03,80.21,79.9,80.18,2000.0,72.8881,73.052,72.7697,73.0247,2000.0
2022-02-04 11:30:00,80.17,80.17,80.05,80.08,1493.0,73.0156,73.0156,72.9063,72.9336,1493.0
2022-02-04 11:40:00,80.26,80.26,80.11,80.21,1300.0,73.0976,73.0976,72.9609,73.052,1300.0
2022-02-04 11:50:00,80.22,80.49,80.22,80.39,1300.0,73.0611,73.307,73.0611,73.216,1300.0
2022-02-04 12:00:00,80.29,80.43,80.29,80.36,527.0,73.1249,73.2524,73.1249,73.1886,527.0
2022-02-04 12:10:00,80.26,80.45,80.17,80.45,1000.0,73.0976,73.2706,73.0156,73.2706,1000.0
2022-02-04 12:20:00,80.44,80.44,80.11,80.16,1700.0,73.2615,73.2615,72.9609,73.0065,1700.0
2022-02-04 12:30:00,80.23,80.26,80.23,80.26,400.0,73.0702,73.0976,73.0702,73.0976,400.0
2022-02-04 12:40:00,80.49,80.52,80.48,80.52,400.0,73.307,73.3344,73.2979,73.3344,400.0
2022-02-04 12:50:00,80.5,80.52,80.49,80.5,500.0,73.3161,73.3344,73.307,73.3161,500.0
2022-02-04 13:00:00,80.8,80.9,80.77,80.9,1400.0,73.5894,73.6804,73.562,73.6804,1400.0
2022-02-04 13:10:00,80.92,80.92,80.77,80.85,576.0,73.6987,73.6987,73.562,73.6349,576.0
2022-02-04 13:20:00,81.02,81.03,80.94,81.01,500.0,73.7897,73.7988,73.7169,73.7806,500.0
2022-02-04 13:30:00,81.08,81.08,80.88,80.88,500.0,73.8444,73.8444,73.6622,73.6622,500.0
2022-02-04 13:40:00,80.97,80.97,80.97,80.97,100.0,73.7442,73.7442,73.7442,73.7442,100.0
2022-02-04 13:50:00,81.07,81.08,81.07,81.08,400.0,73.8353,73.8444,73.8353,73.8444,400.0
2022-02-04 14:00:00,81.01,81.01,80.89,80.89,200.0,73.7806,73.7806,73.6713,73.6713,200.0
2022-02-04 14:10:00,80.81,80.81,80.81,80.81,100.0,73.5985,73.5985,73.5985,73.5985,100.0
2022-02-04 14:20:00,80.77,80.77,80.69,80.7,800.0,73.562,73.562,73.4892,73.4983,800.0
2022-02-04 14:30:00,80.97,80.97,80.96,80.96,400.0,73.7442,73.7442,73.7351,73.7351,400.0
2022-02-04 14:40:00,81.22,81.29,81.14,81.16,500.0,73.9719,74.0356,73.899,73.9172,500.0
2022-02-04 14:50:00,80.89,80.9,80.85,80.86,405.0,73.6713,73.6804,73.6349,73.644,405.0
2022-02-04 15:00:00,80.87,81.17,80.85,81.14,1000.0,73.6531,73.9263,73.6349,73.899,1000.0
2022-02-04 15:10:00,81.21,81.51,81.21,81.42,1155.0,73.9628,74.236,73.9628,74.154,1155.0
2022-02-04 15:20:00,81.48,81.48,81.3,81.3,700.0,74.2087,74.2087,74.0447,74.0447,700.0
2022-02-04 15:30:00,81.28,81.34,81.13,81.13,600.0,74.0265,74.0812,73.8899,73.8899,600.0
2022-02-04 15:40:00,81.07,81.07,80.68,80.73,1564.0,73.8353,73.8353,73.4801,73.5256,1564.0
2022-02-04 15:50:00,80.92,80.92,80.41,80.42,8377.0,73.6987,73.6987,73.2342,73.2433,8377.0
2022-02-07 09:30:00,80.51,80.58,80.5,80.58,1434.0,73.3252,73.389,73.3161,73.389,1434.0
2022-02-07 09:40:00,80.65,80.69,80.58,80.6,1459.0,73.4527,73.4892,73.389,73.4072,1459.0
2022-02-07 09:50:00,80.52,80.72,80.52,80.64,400.0,73.3344,73.5165,73.3344,73.4436,400.0
2022-02-07 10:00:00,80.91,80.91,80.83,80.83,769.0,73.6895,73.6895,73.6167,73.6167,769.0
2022-02-07 10:10:00,80.7,80.7,80.49,80.49,400.0,73.4983,73.4983,73.307,73.307,400.0
2022-02-07 10:20:00,80.35,80.53,80.35,80.53,200.0,73.1795,73.3435,73.1795,73.3435,200.0
2022-02-07 10:30:00,80.73,80.73,80.73,80.73,100.0,73.5256,73.5256,73.5256,73.5256,100.0
2022-02-07 10:40:00,80.42,80.57,80.42,80.57,400.0,73.2433,73.3799,73.2433,73.3799,400.0
2022-02-07 10:50:00,80.56,80.57,80.51,80.57,400.0,73.3708,73.3799,73.3252,73.3799,400.0
2022-02-07 11:00:00,80.57,80.57,80.5,80.5,480.0,73.3799,73.3799,73.3161,73.3161,480.0
2022-02-07 11:10:00,80.74,80.78,80.74,80.75,1000.0,73.5347,73.5711,73.5347,73.5438,1000.0
2022-02-07 11:20:00,80.52,80.56,80.52,80.56,300.0,73.3344,73.3708,73.3344,73.3708,300.0
2022-02-07 11:30:00,80.56,80.56,80.56,80.56,0.0,73.3708,73.3708,73.3708,73.3708,0.0
2022-02-07 11:40:00,80.66,80.66,80.62,80.62,300.0,73.4619,73.4619,73.4254,73.4254,300.0
2022-02-07 11:50:00,80.91,81.11,80.9,81.11,458.0,73.6895,73.8717,73.6804,73.8717,458.0
2022-02-07 12:00:00,81.06,81.06,80.94,80.94,658.0,73.8262,73.8262,73.7169,73.7169,658.0
2022-02-07 12:10:00,80.91,80.91,80.74,80.74,404.0,73.6895,73.6895,73.5347,73.5347,404.0
2022-02-07 12:20:00,80.63,80.63,80.63,80.63,100.0,73.4345,73.4345,73.4345,73.4345,100.0
2022-02-07 12:30:00,80.72,80.72,80.68,80.68,429.0,73.5165,73.5165,73.4801,73.4801,429.0
2022-02-07 12:40:00,80.73,80.73,80.67,80.67,700.0,73.5256,73.5256,73.471,73.471,700.0
2022-02-07 12:50:00,80.72,80.74,80.66,80.74,700.0,73.5165,73.5347,73.4619,73.5347,700.0
2022-02-07 13:00:00,80.79,80.81,80.72,80.75,696.0,73.5803,73.5985,73.5165,73.5438,696.0
2022-02-07 13:10:00,80.73,80.73,80.63,80.64,1600.0,73.5256,73.5256,73.4345,73.4436,1600.0
2022-02-07 13:20:00,80.6,80.72,80.6,80.68,600.0,73.4072,73.5165,73.4072,73.4801,600.0
2022-02-07 13:30:00,80.63,80.74,80.63,80.74,500.0,73.4345,73.5347,73.4345,73.5347,500.0
2022-02-07 13:40:00,80.7,80.77,80.69,80.76,800.0,73.4983,73.562,73.4892,73.5529,800.0
2022-02-07 13:50:00,80.77,80.84,80.77,80.84,400.0,73.562,73.6258,73.562,73.6258,400.0
2022-02-07 14:00:00,80.83,80.83,80.64,80.66,1056.0,73.6167,73.6167,73.4436,73.4619,1056.0
2022-02-07 14:10:00,80.65,80.65,80.55,80.55,600.0,73.4527,73.4527,73.3617,73.3617,600.0
2022-02-07 14:20:00,80.5,80.75,80.47,80.74,4893.0,73.3161,73.5438,73.2888,73.5347,4893.0
2022-02-07 14:30:00,80.65,80.72,80.63,80.69,2508.0,73.4527,73.5165,73.4345,73.4892,2508.0
2022-02-07 14:40:00,80.72,80.72,80.69,80.7,1100.0,73.5165,73.5165,73.4892,73.4983,1100.0
2022-02-07 14:50:00,80.69,80.71,80.62,80.68,1500.0,73.4892,73.5074,73.4254,73.4801,1500.0
2022-02-07 15:00:00,80.64,80.64,80.53,80.6,1731.0,73.4436,73.4436,73.3435,73.4072,1731.0
2022-02-07 15:10:00,80.64,81.1,80.64,80.94,17076.0,73.4436,73.8626,73.4436,73.7169,17076.0
2022-02-07 15:20:00,80.87,80.87,80.73,80.73,600.0,73.6531,73.6531,73.5256,73.5256,600.0
2022-02-07 15:30:00,80.66,80.85,80.66,80.67,2700.0,73.4619,73.6349,73.4619,73.471,2700.0
2022-02-07 15:40:00,80.65,80.65,80.5,80.59,7542.0,73.4527,73.4527,73.3161,73.3981,7542.0
2022-02-07 15:50:00,80.62,80.81,80.55,80.75,15262.0,73.4254,73.5985,73.3617,73.5438,15262.0
2022-02-08 09:30:00,80.78,80.83,80.32,80.32,1600.0,73.5711,73.6167,73.1522,73.1522,1600.0
2022-02-08 09:40:00,80.43,80.5,80.27,80.27,701.0,73.2524,73.3161,73.1067,73.1067,701.0
2022-02-08 09:50:00,80.25,80.25,80.18,80.2,300.0,73.0884,73.0884,73.0247,73.0429,300.0
2022-02-08 10:00:00,79.91,79.91,79.79,79.81,1900.0,72.7788,72.7788,72.6695,72.6877,1900.0
2022-02-08 10:10:00,79.72,79.8,79.67,79.8,3425.0,72.6057,72.6786,72.5602,72.6786,3425.0
2022-02-08 10:20:00,79.73,79.75,79.7,79.72,2531.0,72.6149,72.6331,72.5875,72.6057,2531.0
2022-02-08 10:30:00,79.92,80.17,79.92,80.14,1600.0,72.7879,73.0156,72.7879,72.9883,1600.0
2022-02-08 10:40:00,79.91,80.14,79.86,80.14,1325.0,72.7788,72.9883,72.7332,72.9883,1325.0
2022-02-08 10:50:00,80.14,80.31,80.14,80.28,2900.0,72.9883,73.1431,72.9883,73.1158,2900.0
2022-02-08 11:00:00,80.29,80.41,80.24,80.34,1500.0,73.1249,73.2342,73.0793,73.1704,1500.0
2022-02-08 11:10:00,80.33,80.35,80.25,80.28,1338.0,73.1613,73.1795,73.0884,73.1158,1338.0
2022-02-08 11:20:00,80.39,80.58,80.25,80.53,2900.0,73.216,73.389,73.0884,73.3435,2900.0
2022-02-08 11:30:00,80.53,80.68,80.53,80.65,922.0,73.3435,73.4801,73.3435,73.4527,922.0
2022-02-08 11:40:00,80.85,80.94,80.75,80.94,1000.0,73.6349,73.7169,73.5438,73.7169,1000.0
2022-02-08 11:50:00,81.1,81.22,81.1,81.12,900.0,73.8626,73.9719,73.8626,73.8808,900.0
2022-02-08 12:00:00,81.21,81.21,81.03,81.03,400.0,73.9628,73.9628,73.7988,73.7988,400.0
2022-02-08 12:10:00,80.95,80.98,80.95,80.98,200.0,73.726,73.7533,73.726,73.7533,200.0
2022-02-08 12:20:00,80.83,80.85,80.77,80.77,350.0,73.6167,73.6349,73.562,73.562,350.0
2022-02-08 12:30:00,80.74,80.74,80.66,80.66,200.0,73.5347,73.5347,73.4619,73.4619,200.0
2022-02-08 12:40:00,80.67,80.67,80.62,80.62,812.0,73.471,73.471,73.4254,73.4254,812.0
2022-02-08 12:50:00,80.57,80.62,80.57,80.62,700.0,73.3799,73.4254,73.3799,73.4254,700.0
2022-02-08 13:00:00,80.61,80.62,80.56,80.56,400.0,73.4163,73.4254,73.3708,73.3708,400.0
2022-02-08 13:10:00,80.52,80.52,80.4,80.47,2700.0,73.3344,73.3344,73.2251,73.2888,2700.0
2022-02-08 13:20:00,80.44,80.47,80.38,80.38,2800.0,73.2615,73.2888,73.2068,73.2068,2800.0
2022-02-08 13:30:00,80.44,80.44,80.37,80.41,1500.0,73.2615,73.2615,73.1977,73.2342,1500.0
2022-02-08 13:40:00,80.42,80.47,80.38,80.47,1900.0,73.2433,73.2888,73.2068,73.2888,1900.0
2022-02-08 13:50:00,80.52,80.62,80.52,80.62,663.0,73.3344,73.4254,73.3344,73.4254,663.0
2022-02-08 14:00:00,80.6,80.85,80.6,80.85,1900.0,73.4072,73.6349,73.4072,73.6349,1900.0
2022-02-08 14:10:00,80.84,80.95,80.76,80.81,1603.0,73.6258,73.726,73.5529,73.5985,1603.0
2022-02-08 14:20:00,80.73,80.73,80.35,80.37,600.0,73.5256,73.5256,73.1795,73.1977,600.0
2022-02-08 14:30:00,80.32,80.44,80.3,80.3,400.0,73.1522,73.2615,73.134,73.134,400.0
2022-02-08 14:40:00,80.31,80.31,80.23,80.26,900.0,73.1431,73.1431,73.0702,73.0976,900.0
2022-02-08 14:50:00,80.24,80.24,80.23,80.23,400.0,73.0793,73.0793,73.0702,73.0702,400.0
2022-02-08 15:00:00,80.08,80.09,79.99,80.09,600.0,72.9336,72.9427,72.8516,72.9427,600.0
2022-02-08 15:10:00,80.33,80.41,80.33,80.4,1092.0,73.1613,73.2342,73.1613,73.2251,1092.0
2022-02-08 15:20:00,80.35,80.35,80.23,80.25,2236.0,73.1795,73.1795,73.0702,73.0884,2236.0
2022-02-08 15:30:00,80.24,80.42,80.24,80.33,3800.0,73.0793,73.2433,73.0793,73.1613,3800.0
2022-02-08 15:40:00,80.4,80.41,80.08,80.08,5449.0,73.2251,73.2342,72.9336,72.9336,5449.0
2022-02-08 15:50:00,80.08,80.16,79.89,79.94,13123.0,72.9336,73.0065,72.7606,72.8061,13123.0
2022-02-09 09:30:00,81.12,81.12,81.12,81.12,200.0,73.8808,73.8808,73.8808,73.8808,200.0
2022-02-09 09:40:00,81.24,81.53,81.24,81.43,3321.0,73.9901,74.2542,73.9901,74.1631,3321.0
2022-02-09 09:50:00,81.44,81.52,81.4,81.5,1038.0,74.1722,74.2451,74.1358,74.2269,1038.0
2022-02-09 10:00:00,81.4,81.55,81.36,81.45,400.0,74.1358,74.2724,74.0994,74.1814,400.0
2022-02-09 10:10:00,81.48,81.72,81.35,81.72,1418.0,74.2087,74.4273,74.0903,74.4273,1418.0
2022-02-09 10:20:00,81.7,81.7,81.63,81.64,723.0,74.409,74.409,74.3453,74.3544,723.0
2022-02-09 10:30:00,81.62,81.62,81.51,81.51,300.0,74.3362,74.3362,74.236,74.236,300.0
2022-02-09 10:40:00,81.46,81.52,81.4,81.51,800.0,74.1905,74.2451,74.1358,74.236,800.0
2022-02-09 10:50:00,81.51,81.51,81.51,81.51,0.0,74.236,74.236,74.236,74.236,0.0
2022-02-09 11:00:00,81.41,81.41,81.32,81.38,1100.0,74.1449,74.1449,74.063,74.1176,1100.0
2022-02-09 11:10:00,81.38,81.38,81.38,81.38,0.0,74.1176,74.1176,74.1176,74.1176,0.0
2022-02-09 11:20:00,81.38,81.38,81.22,81.28,600.0,74.1176,74.1176,73.9719,74.0265,600.0
2022-02-09 11:30:00,81.18,81.18,81.11,81.11,900.0,73.9355,73.9355,73.8717,73.8717,900.0
2022-02-09 11:40:00,81.27,81.33,81.27,81.33,200.0,74.0174,74.0721,74.0174,74.0721,200.0
2022-02-09 11:50:00,81.38,81.39,81.24,81.39,770.0,74.1176,74.1267,73.9901,74.1267,770.0
2022-02-09 12:00:00,81.24,81.24,81.21,81.23,400.0,73.9901,73.9901,73.9628,73.981,400.0
2022-02-09 12:10:00,81.31,81.33,81.31,81.33,300.0,74.0539,74.0721,74.0539,74.0721,300.0
2022-02-09 12:20:00,81.36,81.44,81.32,81.38,800.0,74.0994,74.1722,74.063,74.1176,800.0
2022-02-09 12:30:00,81.37,81.41,81.37,81.41,500.0,74.1085,74.1449,74.1085,74.1449,500.0
2022-02-09 12:40:00,81.37,81.37,81.33,81.33,200.0,74.1085,74.1085,74.0721,74.0721,200.0
2022-02-09 12:50:00,81.35,81.41,81.35,81.41,547.0,74.0903,74.1449,74.0903,74.1449,547.0
2022-02-09 13:00:00,81.45,81.52,81.43,81.49,3000.0,74.1814,74.2451,74.1631,74.2178,3000.0
2022-02-09 13:10:00,81.49,81.57,81.45,81.57,2961.0,74.2178,74.2906,74.1814,74.2906,2961.0
2022-02-09 13:20:00,81.55,81.55,81.43,81.55,900.0,74.2724,74.2724,74.1631,74.2724,900.0
2022-02-09 13:30:00,81.51,81.63,81.49,81.59,600.0,74.236,74.3453,74.2178,74.3089,600.0
2022-02-09 13:40:00,81.49,81.49,81.31,81.41,1041.0,74.2178,74.2178,74.0539,74.1449,1041.0
2022-02-09 13:50:00,81.39,81.42,81.39,81.41,399.0,74.1267,74.154,74.1267,74.1449,399.0
2022-02-09 14:00:00,81.49,81.58,81.49,81.58,300.0,74.2178,74.2998,74.2178,74.2998,300.0
2022-02-09 14:10:00,81.57,81.57,81.49,81.51,1779.0,74.2906,74.2906,74.2178,74.236,1779.0
2022-02-09 14:20:00,81.51,81.64,81.51,81.55,1000.0,74.236,74.3544,74.236,74.2724,1000.0
2022-02-09 14:30:00,81.62,81.64,81.59,81.59,1100.0,74.3362,74.3544,74.3089,74.3089,1100.0
2022-02-09 14:40:00,81.6,81.6,81.56,81.58,688.0,74.318,74.318,74.2815,74.2998,688.0
2022-02-09 14:50:00,81.56,81.57,81.4,81.4,1400.0,74.2815,74.2906,74.1358,74.1358,1400.0
2022-02-09 15:00:00,81.42,81.42,81.33,81.35,629.0,74.154,74.154,74.0721,74.0903,629.0
2022-02-09 15:10:00,81.4,81.51,81.4,81.51,2143.0,74.1358,74.236,74.1358,74.236,2143.0
2022-02-09 15:20:00,81.57,81.72,81.54,81.72,1478.0,74.2906,74.4273,74.2633,74.4273,1478.0
2022-02-09 15:30:00,81.64,81.72,81.6,81.68,1731.0,74.3544,74.4273,74.318,74.3908,1731.0
2022-02-09 15:40:00,81.69,81.7,81.56,81.7,3542.0,74.3999,74.409,74.2815,74.409,3542.0
2022-02-09 15:50:00,81.83,81.83,81.64,81.8,17499.0,74.5274,74.5274,74.3544,74.5001,17499.0
2022-02-10 09:30:00,80.64,80.84,80.55,80.71,900.0,73.4436,73.6258,73.3617,73.5074,900.0
2022-02-10 09:40:00,80.85,81.27,80.85,81.09,2972.0,73.6349,74.0174,73.6349,73.8535,2972.0
2022-02-10 09:50:00,81.14,81.56,81.14,81.56,2500.0,73.899,74.2815,73.899,74.2815,2500.0
2022-02-10 10:00:00,81.32,81.71,81.32,81.58,900.0,74.063,74.4182,74.063,74.2998,900.0
2022-02-10 10:10:00,81.57,81.67,81.57,81.64,1590.0,74.2906,74.3817,74.2906,74.3544,1590.0
2022-02-10 10:20:00,81.69,81.82,81.51,81.53,800.0,74.3999,74.5183,74.236,74.2542,800.0
2022-02-10 10:30:00,81.57,81.72,81.56,81.72,2648.0,74.2906,74.4273,74.2815,74.4273,2648.0
2022-02-10 10:40:00,81.75,81.75,81.75,81.75,100.0,74.4546,74.4546,74.4546,74.4546,100.0
2022-02-10 10:50:00,81.5,81.5,81.36,81.45,858.0,74.2269,74.2269,74.0994,74.1814,858.0
2022-02-10 11:00:00,81.42,81.65,81.42,81.65,1366.0,74.154,74.3635,74.154,74.3635,1366.0
2022-02-10 11:10:00,81.65,81.65,81.31,81.31,400.0,74.3635,74.3635,74.0539,74.0539,400.0
2022-02-10 11:20:00,81.29,81.42,81.28,81.41,750.0,74.0356,74.154,74.0265,74.1449,750.0
2022-02-10 11:30:00,81.33,81.33,81.27,81.27,234.0,74.0721,74.0721,74.0174,74.0174,234.0
2022-02-10 11:40:00,81.31,81.45,81.31,81.44,500.0,74.0539,74.1814,74.0539,74.1722,500.0
2022-02-10 11:50:00,81.69,81.91,81.66,81.91,300.0,74.3999,74.6003,74.3726,74.6003,300.0
2022-02-10 12:00:00,81.97,82.14,81.97,82.06,900.0,74.655,74.8098,74.655,74.7369,900.0
2022-02-10 12:10:00,82.08,82.14,82.08,82.13,1000.0,74.7551,74.8098,74.7551,74.8007,1000.0
2022-02-10 12:20:00,81.91,81.91,81.91,81.91,100.0,74.6003,74.6003,74.6003,74.6003,100.0
2022-02-10 12:30:00,81.99,81.99,81.9,81.9,300.0,74.6732,74.6732,74.5912,74.5912,300.0
2022-02-10 12:40:00,81.91,81.97,81.75,81.75,600.0,74.6003,74.655,74.4546,74.4546,600.0
2022-02-10 12:50:00,81.34,81.5,81.29,81.5,300.0,74.0812,74.2269,74.0356,74.2269,300.0
2022-02-10 13:00:00,81.43,81.54,81.37,81.54,900.0,74.1631,74.2633,74.1085,74.2633,900.0
2022-02-10 13:10:00,81.6,81.61,81.3,81.3,1000.0,74.318,74.3271,74.0447,74.0447,1000.0
2022-02-10 13:20:00,81.39,81.42,81.19,81.2,500.0,74.1267,74.154,73.9446,73.9537,500.0
2022-02-10 13:30:00,81.25,81.25,80.98,81.03,1000.0,73.9992,73.9992,73.7533,73.7988,1000.0
2022-02-10 13:40:00,81.22,81.38,81.19,81.38,631.0,73.9719,74.1176,73.9446,74.1176,631.0
2022-02-10 13:50:00,81.27,81.27,81.14,81.17,550.0,74.0174,74.0174,73.899,73.9263,550.0
2022-02-10 14:00:00,81.26,81.26,81.15,81.2,998.0,74.0083,74.0083,73.9081,73.9537,998.0
2022-02-10 14:10:00,81.12,81.12,80.9,80.9,600.0,73.8808,73.8808,73.6804,73.6804,600.0
2022-02-10 14:20:00,80.98,81.13,80.97,81.09,1000.0,73.7533,73.8899,73.7442,73.8535,1000.0
2022-02-10 14:30:00,81.04,81.04,80.87,80.98,900.0,73.8079,73.8079,73.6531,73.7533,900.0
2022-02-10 14:40:00,81.03,81.06,80.77,80.77,923.0,73.7988,73.8262,73.562,73.562,923.0
2022-02-10 14:50:00,80.73,80.74,80.44,80.44,529.0,73.5256,73.5347,73.2615,73.2615,529.0
2022-02-10 15:00:00,80.46,80.72,80.46,80.53,2001.0,73.2797,73.5165,73.2797,73.3435,2001.0
2022-02-10 15:10:00,80.61,80.9,80.61,80.7,1000.0,73.4163,73.6804,73.4163,73.4983,1000.0
2022-02-10 15:20:00,80.79,80.79,80.63,80.67,2981.0,73.5803,73.5803,73.4345,73.471,2981.0
2022-02-10 15:30:00,80.59,80.59,80.44,80.44,2197.0,73.3981,73.3981,73.2615,73.2615,2197.0
2022-02-10 15:40:00,80.41,80.52,80.15,80.18,2955.0,73.2342,73.3344,72.9974,73.0247,2955.0
2022-02-10 15:50:00,80.25,80.7,80.23,80.68,10399.0,73.0884,73.4983,73.0702,73.4801,10399.0
2022-02-11 09:30:00,80.84,80.95,80.62,80.74,1600.0,73.6258,73.726,73.4254,73.5347,1600.0
2022-02-11 09:40:00,80.83,80.96,80.78,80.93,500.0,73.6167,73.7351,73.5711,73.7078,500.0
2022-02-11 09:50:00,80.83,81.09,80.83,80.88,800.0,73.6167,73.8535,73.6167,73.6622,800.0
2022-02-11 10:00:00,80.8,81.08,80.8,81.03,1548.0,73.5894,73.8444,73.5894,73.7988,1548.0
2022-02-11 10:10:00,80.9,80.9,80.78,80.78,570.0,73.6804,73.6804,73.5711,73.5711,570.0
2022-02-11 10:20:00,81.01,81.06,81.01,81.04,967.0,73.7806,73.8262,73.7806,73.8079,967.0
2022-02-11 10:30:00,81.07,81.07,80.86,80.86,700.0,73.8353,73.8353,73.644,73.644,700.0
2022-02-11 10:40:00,80.88,80.88,80.77,80.77,1000.0,73.6622,73.6622,73.562,73.562,1000.0
2022-02-11 10:50:00,80.88,80.99,80.88,80.99,226.0,73.6622,73.7624,73.6622,73.7624,226.0
2022-02-11 11:00:00,81.08,81.08,81.08,81.08,100.0,73.8444,73.8444,73.8444,73.8444,100.0
2022-02-11 11:10:00,80.99,81.04,80.94,81.04,800.0,73.7624,73.8079,73.7169,73.8079,800.0
2022-02-11 11:20:00,81.06,81.26,81.04,81.26,500.0,73.8262,74.0083,73.8079,74.0083,500.0
2022-02-11 11:30:00,80.9,80.9,80.85,80.85,224.0,73.6804,73.6804,73.6349,73.6349,224.0
2022-02-11 11:40:00,80.89,80.95,80.89,80.91,400.0,73.6713,73.726,73.6713,73.6895,400.0
2022-02-11 11:50:00,80.94,80.99,80.94,80.99,757.0,73.7169,73.7624,73.7169,73.7624,757.0
2022-02-11 12:00:00,80.99,80.99,80.99,80.99,0.0,73.7624,73.7624,73.7624,73.7624,0.0
2022-02-11 12:10:00,81.03,81.03,80.9,80.9,700.0,73.7988,73.7988,73.6804,73.6804,700.0
2022-02-11 12:20:00,80.71,80.73,80.61,80.63,1257.0,73.5074,73.5256,73.4163,73.4345,1257.0
2022-02-11 12:30:00,80.68,80.76,80.68,80.76,845.0,73.4801,73.5529,73.4801,73.5529,845.0
2022-02-11 12:40:00,80.73,80.8,80.73,80.8,886.0,73.5256,73.5894,73.5256,73.5894,886.0
2022-02-11 12:50:00,80.74,80.74,80.66,80.66,452.0,73.5347,73.5347,73.4619,73.4619,452.0
2022-02-11 13:00:00,80.74,80.83,80.73,80.83,881.0,73.5347,73.6167,73.5256,73.6167,881.0
2022-02-11 13:10:00,80.98,80.98,80.87,80.87,800.0,73.7533,73.7533,73.6531,73.6531,800.0
2022-02-11 13:20:00,80.89,80.89,80.66,80.66,1100.0,73.6713,73.6713,73.4619,73.4619,1100.0
2022-02-11 13:30:00,80.65,80.66,80.23,80.23,2935.0,73.4527,73.4619,73.0702,73.0702,2935.0
2022-02-11 13:40:00,80.17,80.39,79.92,79.98,6553.0,73.0156,73.216,72.7879,72.8425,6553.0
2022-02-11 13:50:00,80.08,80.15,79.87,79.87,900.0,72.9336,72.9974,72.7424,72.7424,900.0
2022-02-11 14:00:00,79.79,79.87,79.41,79.46,1250.0,72.6695,72.7424,72.3234,72.3689,1250.0
2022-02-11 14:10:00,79.44,79.92,79.42,79.92,1100.0,72.3507,72.7879,72.3325,72.7879,1100.0
2022-02-11 14:20:00,79.94,79.94,79.66,79.66,2100.0,72.8061,72.8061,72.5511,72.5511,2100.0
2022-02-11 14:30:00,79.62,79.87,79.62,79.79,600.0,72.5147,72.7424,72.5147,72.6695,600.0
2022-02-11 14:40:00,79.71,79.72,79.41,79.43,1100.0,72.5966,72.6057,72.3234,72.3416,1100.0
2022-02-11 14:50:00,79.44,79.71,79.34,79.71,700.0,72.3507,72.5966,72.2597,72.5966,700.0
2022-02-11 15:00:00,79.72,79.9,79.71,79.75,1400.0,72.6057,72.7697,72.5966,72.6331,1400.0
2022-02-11 15:10:00,79.73,80.04,79.73,79.76,2537.0,72.6149,72.8972,72.6149,72.6422,2537.0
2022-02-11 15:20:00,79.75,80.01,79.75,79.92,6731.0,72.6331,72.8699,72.6331,72.7879,6731.0
2022-02-11 15:30:00,80.03,80.11,79.72,79.72,2392.0,72.8881,72.9609,72.6057,72.6057,2392.0
2022-02-11 15:40:00,79.77,80.29,79.61,80.27,1903.0,72.6513,73.1249,72.5056,73.1067,1903.0
2022-02-11 15:50:00,80.38,80.38,80.1,80.12,5961.0,73.2068,73.2068,72.9518,72.97,5961.0
2022-02-14 09:30:00,80.44,80.65,80.38,80.52,600.0,73.2615,73.4527,73.2068,73.3344,600.0
2022-02-14 09:40:00,80.79,80.94,80.78,80.88,1000.0,73.5803,73.7169,73.5711,73.6622,1000.0
2022-02-14 09:50:00,80.96,81.27,80.95,81.27,1700.0,73.7351,74.0174,73.726,74.0174,1700.0
2022-02-14 10:00:00,81.29,81.29,80.92,80.97,2100.0,74.0356,74.0356,73.6987,73.7442,2100.0
2022-02-14 10:10:00,81.18,81.28,80.48,80.48,1616.0,73.9355,74.0265,73.2979,73.2979,1616.0
2022-02-14 10:20:00,80.54,80.82,80.5,80.5,900.0,73.3526,73.6076,73.3161,73.3161,900.0
2022-02-14 10:30:00,80.4,80.4,79.88,79.88,1000.0,73.2251,73.2251,72.7515,72.7515,1000.0
2022-02-14 10:40:00,79.86,79.91,79.68,79.91,1200.0,72.7332,72.7788,72.5693,72.7788,1200.0
2022-02-14 10:50:00,79.89,80.0,79.83,79.9,1700.0,72.7606,72.8608,72.7059,72.7697,1700.0
2022-02-14 11:00:00,79.98,79.98,79.95,79.95,595.0,72.8425,72.8425,72.8152,72.8152,595.0
2022-02-14 11:10:00,79.9,80.15,79.9,80.12,500.0,72.7697,72.9974,72.7697,72.97,500.0
2022-02-14 11:20:00,80.16,80.16,79.96,80.13,700.0,73.0065,73.0065,72.8243,72.9792,700.0
2022-02-14 11:30:00,80.19,80.27,80.19,80.27,500.0,73.0338,73.1067,73.0338,73.1067,500.0
2022-02-14 11:40:00,80.5,80.5,80.5,80.5,100.0,73.3161,73.3161,73.3161,73.3161,100.0
2022-02-14 11:50:00,80.55,80.55,80.38,80.38,300.0,73.3617,73.3617,73.2068,73.2068,300.0
2022-02-14 12:00:00,80.45,80.45,80.33,80.33,500.0,73.2706,73.2706,73.1613,73.1613,500.0
2022-02-14 12:10:00,80.29,80.29,80.29,80.29,200.0,73.1249,73.1249,73.1249,73.1249,200.0
2022-02-14 12:20:00,80.25,80.34,80.25,80.34,400.0,73.0884,73.1704,73.0884,73.1704,400.0
2022-02-14 12:30:00,80.48,80.48,80.23,80.23,621.0,73.2979,73.2979,73.0702,73.0702,621.0
2022-02-14 12:40:00,80.35,80.46,80.35,80.45,1000.0,73.1795,73.2797,73.1795,73.2706,1000.0
2022-02-14 12:50:00,80.46,80.47,80.32,80.32,1593.0,73.2797,73.2888,73.1522,73.1522,1593.0
2022-02-14 13:00:00,80.34,80.34,80.32,80.32,548.0,73.1704,73.1704,73.1522,73.1522,548.0
2022-02-14 13:10:00,80.3,80.3,80.26,80.28,800.0,73.134,73.134,73.0976,73.1158,800.0
2022-02-14 13:20:00,80.28,80.28,80.02,80.02,1304.0,73.1158,73.1158,72.879,72.879,1304.0
2022-02-14 13:30:00,79.9,80.0,79.8,79.96,1537.0,72.7697,72.8608,72.6786,72.8243,1537.0
2022-02-14 13:40:00,79.88,80.01,79.83,79.83,1100.0,72.7515,72.8699,72.7059,72.7059,1100.0
2022-02-14 13:50:00,79.77,79.77,79.54,79.54,911.0,72.6513,72.6513,72.4418,72.4418,911.0
2022-02-14 14:00:00,79.37,79.44,79.15,79.24,1732.0,72.287,72.3507,72.0866,72.1686,1732.0
2022-02-14 14:10:00,79.19,79.37,79.16,79.18,3510.0,72.123,72.287,72.0957,72.1139,3510.0
2022-02-14 14:20:00,79.18,79.61,79.18,79.46,4909.0,72.1139,72.5056,72.1139,72.3689,4909.0
2022-02-14 14:30:00,79.34,79.53,79.29,79.49,3975.0,72.2597,72.4327,72.2141,72.3963,3975.0
2022-02-14 14:40:00,79.55,79.63,79.39,79.39,3553.0,72.4509,72.5238,72.3052,72.3052,3553.0
2022-02-14 14:50:00,79.4,79.73,79.4,79.67,3443.0,72.3143,72.6149,72.3143,72.5602,3443.0
2022-02-14 15:00:00,79.67,79.77,79.52,79.7,2500.0,72.5602,72.6513,72.4236,72.5875,2500.0
2022-02-14 15:10:00,79.71,79.87,79.64,79.71,3213.0,72.5966,72.7424,72.5329,72.5966,3213.0
2022-02-14 15:20:00,79.56,79.99,79.56,79.85,3900.0,72.46,72.8516,72.46,72.7241,3900.0
2022-02-14 15:30:00,79.82,79.92,79.68,79.68,2400.0,72.6968,72.7879,72.5693,72.5693,2400.0
2022-02-14 15:40:00,79.71,79.86,79.5,79.83,4219.0,72.5966,72.7332,72.4054,72.7059,4219.0
2022-02-14 15:50:00,79.75,79.75,79.51,79.67,11264.0,72.6331,72.6331,72.4145,72.5602,11264.0
2022-02-15 09:30:00,80.25,80.61,80.25,80.61,300.0,73.0884,73.4163,73.0884,73.4163,300.0
2022-02-15 09:40:00,80.64,80.86,80.64,80.72,1199.0,73.4436,73.644,73.4436,73.5165,1199.0
2022-02-15 09:50:00,80.62,80.62,80.45,80.55,1125.0,73.4254,73.4254,73.2706,73.3617,1125.0
2022-02-15 10:00:00,80.35,80.74,80.34,80.6,1200.0,73.1795,73.5347,73.1704,73.4072,1200.0
2022-02-15 10:10:00,80.53,80.58,80.53,80.54,509.0,73.3435,73.389,73.3435,73.3526,509.0
2022-02-15 10:20:00,80.49,80.52,80.49,80.49,300.0,73.307,73.3344,73.307,73.307,300.0
2022-02-15 10:30:00,80.59,80.62,80.59,80.62,200.0,73.3981,73.4254,73.3981,73.4254,200.0
2022-02-15 10:40:00,80.68,80.68,80.68,80.68,100.0,73.4801,73.4801,73.4801,73.4801,100.0
2022-02-15 10:50:00,80.68,80.68,80.68,80.68,0.0,73.4801,73.4801,73.4801,73.4801,0.0
2022-02-15 11:00:00,80.28,80.39,80.28,80.39,783.0,73.1158,73.216,73.1158,73.216,783.0
2022-02-15 11:10:00,80.38,80.38,80.23,80.23,300.0,73.2068,73.2068,73.0702,73.0702,300.0
2022-02-15 11:20:00,80.14,80.14,79.98,79.98,500.0,72.9883,72.9883,72.8425,72.8425,500.0
2022-02-15 11:30:00,80.07,80.3,80.05,80.3,300.0,72.9245,73.134,72.9063,73.134,300.0
2022-02-15 11:40:00,80.37,80.37,80.37,80.37,100.0,73.1977,73.1977,73.1977,73.1977,100.0
2022-02-15 11:50:00,80.43,80.45,80.43,80.45,700.0,73.2524,73.2706,73.2524,73.2706,700.0
2022-02-15 12:00:00,80.5,80.5,80.39,80.39,1600.0,73.3161,73.3161,73.216,73.216,1600.0
2022-02-15 12:10:00,80.36,80.49,80.34,80.43,1677.0,73.1886,73.307,73.1704,73.2524,1677.0
2022-02-15 12:20:00,80.35,80.51,80.33,80.51,2100.0,73.1795,73.3252,73.1613,73.3252,2100.0
2022-02-15 12:30:00,80.66,80.66,80.52,80.53,500.0,73.4619,73.4619,73.3344,73.3435,500.0
2022-02-15 12:40:00,80.6,80.86,80.6,80.78,1600.0,73.4072,73.644,73.4072,73.5711,1600.0
2022-02-15 12:50:00,80.72,80.74,80.6,80.61,1363.0,73.5165,73.5347,73.4072,73.4163,1363.0
2022-02-15 13:00:00,80.65,81.01,80.65,80.98,1432.0,73.4527,73.7806,73.4527,73.7533,1432.0
2022-02-15 13:10:00,80.97,81.01,80.97,81.01,200.0,73.7442,73.7806,73.7442,73.7806,200.0
2022-02-15 13:20:00,81.02,81.02,80.93,80.93,300.0,73.7897,73.7897,73.7078,73.7078,300.0
2022-02-15 13:30:00,80.93,80.93,80.93,80.93,0.0,73.7078,73.7078,73.7078,73.7078,0.0
2022-02-15 13:40:00,81.27,81.27,81.22,81.22,800.0,74.0174,74.0174,73.9719,73.9719,800.0
2022-02-15 13:50:00,81.22,81.22,81.22,81.22,300.0,73.9719,73.9719,73.9719,73.9719,300.0
2022-02-15 14:00:00,81.16,81.24,81.16,81.18,600.0,73.9172,73.9901,73.9172,73.9355,600.0
2022-02-15 14:10:00,81.12,81.16,81.07,81.08,600.0,73.8808,73.9172,73.8353,73.8444,600.0
2022-02-15 14:20:00,81.08,81.09,81.04,81.09,970.0,73.8444,73.8535,73.8079,73.8535,970.0
2022-02-15 14:30:00,81.09,81.09,80.91,80.94,1988.0,73.8535,73.8535,73.6895,73.7169,1988.0
2022-02-15 14:40:00,80.97,81.0,80.79,80.82,3500.0,73.7442,73.7715,73.5803,73.6076,3500.0
2022-02-15 14:50:00,80.84,80.97,80.84,80.93,1200.0,73.6258,73.7442,73.6258,73.7078,1200.0
2022-02-15 15:00:00,80.79,80.79,80.65,80.65,566.0,73.5803,73.5803,73.4527,73.4527,566.0
2022-02-15 15:10:00,80.67,80.76,80.67,80.76,3019.0,73.471,73.5529,73.471,73.5529,3019.0
2022-02-15 15:20:00,80.76,80.77,80.73,80.77,578.0,73.5529,73.562,73.5256,73.562,578.0
2022-02-15 15:30:00,80.75,80.75,80.62,80.67,2468.0,73.5438,73.5438,73.4254,73.471,2468.0
2022-02-15 15:40:00,80.65,80.79,80.4,80.79,7843.0,73.4527,73.5803,73.2251,73.5803,7843.0
2022-02-15 15:50:00,81.02,81.15,80.71,81.03,12448.0,73.7897,73.9081,73.5074,73.7988,12448.0
2022-02-16 09:30:00,84.45,84.45,83.28,83.74,8596.0,76.9136,76.9136,75.848,76.267,8596.0
2022-02-16 09:40:00,83.48,83.48,82.66,83.12,3339.0,76.0302,76.0302,75.2834,75.7023,3339.0
2022-02-16 09:50:00,83.33,83.44,83.18,83.44,4280.0,75.8936,75.9938,75.757,75.9938,4280.0
2022-02-16 10:00:00,83.48,83.55,82.81,83.18,3980.0,76.0302,76.094,75.42,75.757,3980.0
2022-02-16 10:10:00,83.33,83.36,83.18,83.21,2317.0,75.8936,75.9209,75.757,75.7843,2317.0
2022-02-16 10:20:00,83.35,83.61,83.35,83.61,600.0,75.9118,76.1486,75.9118,76.1486,600.0
2022-02-16 10:30:00,83.62,83.99,83.62,83.81,600.0,76.1577,76.4947,76.1577,76.3307,600.0
2022-02-16 10:40:00,83.66,83.8,83.66,83.8,500.0,76.1941,76.3216,76.1941,76.3216,500.0
2022-02-16 10:50:00,83.48,83.63,83.2,83.3,2115.0,76.0302,76.1668,75.7752,75.8663,2115.0
2022-02-16 11:00:00,83.25,83.34,83.22,83.25,2100.0,75.8207,75.9027,75.7934,75.8207,2100.0
2022-02-16 11:10:00,83.22,83.42,83.17,83.36,3062.0,75.7934,75.9756,75.7479,75.9209,3062.0
2022-02-16 11:20:00,83.25,83.45,83.22,83.44,1200.0,75.8207,76.0029,75.7934,75.9938,1200.0
2022-02-16 11:30:00,83.36,83.43,83.31,83.34,2984.0,75.9209,75.9847,75.8754,75.9027,2984.0
2022-02-16 11:40:00,83.37,83.43,83.36,83.4,4550.0,75.93,75.9847,75.9209,75.9573,4550.0
2022-02-16 11:50:00,83.32,83.32,83.1,83.2,9568.0,75.8845,75.8845,75.6841,75.7752,9568.0
2022-02-16 12:00:00,83.22,83.24,83.15,83.22,5139.0,75.7934,75.8116,75.7296,75.7934,5139.0
2022-02-16 12:10:00,83.21,83.26,83.03,83.21,8128.0,75.7843,75.8298,75.6204,75.7843,8128.0
2022-02-16 12:20:00,83.16,83.41,83.11,83.27,7506.0,75.7388,75.9664,75.6932,75.8389,7506.0
2022-02-16 12:30:00,83.26,83.28,83.19,83.23,4154.0,75.8298,75.848,75.7661,75.8025,4154.0
2022-02-16 12:40:00,83.25,83.65,83.21,83.65,3715.0,75.8207,76.185,75.7843,76.185,3715.0
2022-02-16 12:50:00,83.67,83.91,83.67,83.9,1424.0,76.2032,76.4218,76.2032,76.4127,1424.0
2022-02-16 13:00:00,83.92,84.04,83.8,83.8,2647.0,76.4309,76.5402,76.3216,76.3216,2647.0
2022-02-16 13:10:00,83.54,83.6,83.37,83.46,3214.0,76.0848,76.1395,75.93,76.012,3214.0
2022-02-16 13:20:00,83.42,83.61,83.42,83.61,2017.0,75.9756,76.1486,75.9756,76.1486,2017.0
2022-02-16 13:30:00,83.63,83.63,83.25,83.29,1200.0,76.1668,76.1668,75.8207,75.8572,1200.0
2022-02-16 13:40:00,83.2,83.31,83.18,83.31,812.0,75.7752,75.8754,75.757,75.8754,812.0
2022-02-16 13:50:00,83.33,83.52,83.29,83.52,3638.0,75.8936,76.0666,75.8572,76.0666,3638.0
2022-02-16 14:00:00,83.55,83.9,83.51,83.69,1854.0,76.094,76.4127,76.0575,76.2215,1854.0
2022-02-16 14:10:00,83.62,83.9,83.59,83.73,16311.0,76.1577,76.4127,76.1304,76.2579,16311.0
2022-02-16 14:20:00,83.77,83.8,83.51,83.63,7208.0,76.2943,76.3216,76.0575,76.1668,7208.0
2022-02-16 14:30:00,83.63,84.0,83.63,83.8,5474.0,76.1668,76.5038,76.1668,76.3216,5474.0
2022-02-16 14:40:00,83.75,83.91,83.69,83.85,4212.0,76.2761,76.4218,76.2215,76.3672,4212.0
2022-02-16 14:50:00,83.84,84.07,83.73,84.07,6698.0,76.3581,76.5675,76.2579,76.5675,6698.0
2022-02-16 15:00:00,84.07,84.16,83.98,84.16,14491.0,76.5675,76.6495,76.4856,76.6495,14491.0
2022-02-16 15:10:00,84.17,84.3,83.97,84.01,16943.0,76.6586,76.777,76.4765,76.5129,16943.0
2022-02-16 15:20:00,84.01,84.09,83.87,84.01,10054.0,76.5129,76.5858,76.3854,76.5129,10054.0
2022-02-16 15:30:00,83.99,84.18,83.91,83.98,11625.0,76.4947,76.6677,76.4218,76.4856,11625.0
2022-02-16 15:40:00,83.88,83.98,83.75,83.9,15594.0,76.3945,76.4856,76.2761,76.4127,15594.0
2022-02-16 15:50:00,84.0,84.04,83.52,83.9,41958.0,76.5038,76.5402,76.0666,76.4127,41958.0
2022-02-17 09:30:00,83.28,83.28,82.7,82.95,3748.0,75.848,75.848,75.3198,75.5475,3748.0
2022-02-17 09:40:00,82.87,82.98,81.72,81.94,9844.0,75.4746,75.5748,74.4273,74.6276,9844.0
2022-02-17 09:50:00,81.96,82.09,81.83,81.88,6599.0,74.6458,74.7642,74.5274,74.573,6599.0
2022-02-17 10:00:00,81.92,82.34,81.92,82.23,6271.0,74.6094,74.9919,74.6094,74.8917,6271.0
2022-02-17 10:10:00,82.25,82.48,82.23,82.37,3722.0,74.91,75.1194,74.8917,75.0193,3722.0
2022-02-17 10:20:00,82.36,82.36,82.13,82.14,4706.0,75.0101,75.0101,74.8007,74.8098,4706.0
2022-02-17 10:30:00,82.18,82.53,82.18,82.48,4008.0,74.8462,75.165,74.8462,75.1194,4008.0
2022-02-17 10:40:00,82.49,82.52,82.32,82.4,2860.0,75.1285,75.1559,74.9737,75.0466,2860.0
2022-02-17 10:50:00,82.39,82.5,82.38,82.46,2330.0,75.0375,75.1377,75.0284,75.1012,2330.0
2022-02-17 11:00:00,82.5,82.7,82.48,82.49,2800.0,75.1377,75.3198,75.1194,75.1285,2800.0
2022-02-17 11:10:00,82.39,82.49,82.35,82.41,3461.0,75.0375,75.1285,75.001,75.0557,3461.0
2022-02-17 11:20:00,82.39,82.47,82.38,82.39,4010.0,75.0375,75.1103,75.0284,75.0375,4010.0
2022-02-17 11:30:00,82.36,82.54,82.36,82.52,1700.0,75.0101,75.1741,75.0101,75.1559,1700.0
2022-02-17 11:40:00,82.75,82.78,82.72,82.78,974.0,75.3653,75.3927,75.338,75.3927,974.0
2022-02-17 11:50:00,82.75,82.75,82.68,82.69,969.0,75.3653,75.3653,75.3016,75.3107,969.0
2022-02-17 12:00:00,82.62,82.64,82.61,82.63,1319.0,75.2469,75.2652,75.2378,75.2561,1319.0
2022-02-17 12:10:00,82.57,82.7,82.55,82.7,5409.0,75.2014,75.3198,75.1832,75.3198,5409.0
2022-02-17 12:20:00,82.78,82.87,82.77,82.86,500.0,75.3927,75.4746,75.3836,75.4655,500.0
2022-02-17 12:30:00,82.85,82.85,82.85,82.85,200.0,75.4564,75.4564,75.4564,75.4564,200.0
2022-02-17 12:40:00,82.84,82.87,82.61,82.62,2368.0,75.4473,75.4746,75.2378,75.2469,2368.0
2022-02-17 12:50:00,82.51,82.53,82.41,82.41,700.0,75.1468,75.165,75.0557,75.0557,700.0
2022-02-17 13:00:00,82.39,82.45,82.39,82.42,900.0,75.0375,75.0921,75.0375,75.0648,900.0
2022-02-17 13:10:00,82.42,82.42,82.32,82.32,700.0,75.0648,75.0648,74.9737,74.9737,700.0
2022-02-17 13:20:00,82.34,82.34,82.09,82.11,1510.0,74.9919,74.9919,74.7642,74.7825,1510.0
2022-02-17 13:30:00,82.14,82.21,82.12,82.15,1574.0,74.8098,74.8735,74.7916,74.8189,1574.0
2022-02-17 13:40:00,82.12,82.12,82.0,82.01,3330.0,74.7916,74.7916,74.6823,74.6914,3330.0
2022-02-17 13:50:00,82.06,82.11,82.02,82.04,1500.0,74.7369,74.7825,74.7005,74.7187,1500.0
2022-02-17 14:00:00,82.08,82.17,82.04,82.16,2203.0,74.7551,74.8371,74.7187,74.828,2203.0
2022-02-17 14:10:00,82.18,82.3,82.17,82.27,1417.0,74.8462,74.9555,74.8371,74.9282,1417.0
2022-02-17 14:20:00,82.22,82.22,81.73,81.74,1343.0,74.8826,74.8826,74.4364,74.4455,1343.0
2022-02-17 14:30:00,81.76,81.76,81.45,81.68,1300.0,74.4637,74.4637,74.1814,74.3908,1300.0
2022-02-17 14:40:00,81.66,81.73,81.65,81.73,2890.0,74.3726,74.4364,74.3635,74.4364,2890.0
2022-02-17 14:50:00,81.7,81.77,81.69,81.69,2597.0,74.409,74.4728,74.3999,74.3999,2597.0
2022-02-17 15:00:00,81.71,81.9,81.71,81.88,2800.0,74.4182,74.5912,74.4182,74.573,2800.0
2022-02-17 15:10:00,81.92,82.04,81.73,81.73,3100.0,74.6094,74.7187,74.4364,74.4364,3100.0
2022-02-17 15:20:00,81.75,81.82,81.6,81.61,4513.0,74.4546,74.5183,74.318,74.3271,4513.0
2022-02-17 15:30:00,81.62,81.96,81.61,81.96,5742.0,74.3362,74.6458,74.3271,74.6458,5742.0
2022-02-17 15:40:00,81.91,81.97,81.79,81.85,5890.0,74.6003,74.655,74.491,74.5457,5890.0
2022-02-17 15:50:00,81.86,82.14,81.7,82.14,17598.0,74.5548,74.8098,74.409,74.8098,17598.0
2022-02-18 09:30:00,82.0,82.5,82.0,82.44,900.0,74.6823,75.1377,74.6823,75.083,900.0
2022-02-18 09:40:00,82.51,83.33,82.32,83.33,2400.0,75.1468,75.8936,74.9737,75.8936,2400.0
2022-02-18 09:50:00,83.29,83.75,83.18,83.69,4000.0,75.8572,76.2761,75.757,76.2215,4000.0
2022-02-18 10:00:00,83.78,84.11,83.77,84.0,5564.0,76.3034,76.604,76.2943,76.5038,5564.0
2022-02-18 10:10:00,84.02,84.26,83.97,84.14,6000.0,76.522,76.7406,76.4765,76.6313,6000.0
2022-02-18 10:20:00,84.12,84.12,83.54,83.55,12935.0,76.6131,76.6131,76.0848,76.094,12935.0
2022-02-18 10:30:00,83.54,83.54,83.36,83.42,3292.0,76.0848,76.0848,75.9209,75.9756,3292.0
2022-02-18 10:40:00,83.43,83.52,83.28,83.52,4285.0,75.9847,76.0666,75.848,76.0666,4285.0
2022-02-18 10:50:00,83.42,83.57,83.17,83.17,5351.0,75.9756,76.1122,75.7479,75.7479,5351.0
2022-02-18 11:00:00,83.08,83.1,82.64,82.64,4722.0,75.6659,75.6841,75.2652,75.2652,4722.0
2022-02-18 11:10:00,82.74,82.81,82.55,82.79,5533.0,75.3562,75.42,75.1832,75.4018,5533.0
2022-02-18 11:20:00,82.83,82.9,82.67,82.7,5327.0,75.4382,75.502,75.2925,75.3198,5327.0
2022-02-18 11:30:00,82.73,82.77,82.4,82.44,2947.0,75.3471,75.3836,75.0466,75.083,2947.0
2022-02-18 11:40:00,82.49,82.49,82.3,82.38,1991.0,75.1285,75.1285,74.9555,75.0284,1991.0
2022-02-18 11:50:00,82.31,82.73,82.29,82.31,7970.0,74.9646,75.3471,74.9464,74.9646,7970.0
2022-02-18 12:00:00,82.33,82.33,82.2,82.29,3359.0,74.9828,74.9828,74.8644,74.9464,3359.0
2022-02-18 12:10:00,82.34,82.53,82.32,82.49,3627.0,74.9919,75.165,74.9737,75.1285,3627.0
2022-02-18 12:20:00,82.54,82.57,82.39,82.53,1600.0,75.1741,75.2014,75.0375,75.165,1600.0
2022-02-18 12:30:00,82.51,82.57,82.37,82.37,2100.0,75.1468,75.2014,75.0193,75.0193,2100.0
2022-02-18 12:40:00,82.38,82.45,82.25,82.34,5516.0,75.0284,75.0921,74.91,74.9919,5516.0
2022-02-18 12:50:00,82.33,82.59,82.33,82.5,3510.0,74.9828,75.2196,74.9828,75.1377,3510.0
2022-02-18 13:00:00,82.45,82.57,82.43,82.57,3096.0,75.0921,75.2014,75.0739,75.2014,3096.0
2022-02-18 13:10:00,82.53,82.53,82.43,82.51,2860.0,75.165,75.165,75.0739,75.1468,2860.0
2022-02-18 13:20:00,82.51,82.66,82.5,82.53,3438.0,75.1468,75.2834,75.1377,75.165,3438.0
2022-02-18 13:30:00,82.59,82.59,82.44,82.52,1850.0,75.2196,75.2196,75.083,75.1559,1850.0
2022-02-18 13:40:00,82.51,82.64,82.5,82.64,1700.0,75.1468,75.2652,75.1377,75.2652,1700.0
2022-02-18 13:50:00,82.66,82.79,82.66,82.73,2000.0,75.2834,75.4018,75.2834,75.3471,2000.0
2022-02-18 14:00:00,82.74,82.89,82.73,82.89,2400.0,75.3562,75.4929,75.3471,75.4929,2400.0
2022-02-18 14:10:00,82.94,83.12,82.87,83.07,4183.0,75.5384,75.7023,75.4746,75.6568,4183.0
2022-02-18 14:20:00,83.09,83.37,83.09,83.37,4186.0,75.675,75.93,75.675,75.93,4186.0
2022-02-18 14:30:00,83.33,83.41,82.96,82.98,2137.0,75.8936,75.9664,75.5566,75.5748,2137.0
2022-02-18 14:40:00,82.95,82.95,82.83,82.83,1717.0,75.5475,75.5475,75.4382,75.4382,1717.0
2022-02-18 14:50:00,82.73,83.12,82.73,83.12,5941.0,75.3471,75.7023,75.3471,75.7023,5941.0
2022-02-18 15:00:00,83.16,83.33,82.9,82.9,3200.0,75.7388,75.8936,75.502,75.502,3200.0
2022-02-18 15:10:00,82.95,83.05,82.83,82.85,9088.0,75.5475,75.6386,75.4382,75.4564,9088.0
2022-02-18 15:20:00,82.99,83.04,82.9,82.97,2447.0,75.5839,75.6295,75.502,75.5657,2447.0
2022-02-18 15:30:00,82.94,82.94,82.69,82.88,3900.0,75.5384,75.5384,75.3107,75.4837,3900.0
2022-02-18 15:40:00,82.95,83.19,82.94,83.08,10430.0,75.5475,75.7661,75.5384,75.6659,10430.0
2022-02-18 15:50:00,83.07,83.07,82.79,82.8,19041.0,75.6568,75.6568,75.4018,75.4109,19041.0
2022-02-22 09:30:00,82.77,82.78,82.06,82.48,1800.0,75.3836,75.3927,74.7369,75.1194,1800.0
2022-02-22 09:40:00,82.31,82.66,82.16,82.64,2862.0,74.9646,75.2834,74.828,75.2652,2862.0
2022-02-22 09:50:00,82.79,83.0,82.55,82.72,5877.0,75.4018,75.593,75.1832,75.338,5877.0
2022-02-22 10:00:00,82.61,82.81,82.58,82.74,3800.0,75.2378,75.42,75.2105,75.3562,3800.0
2022-02-22 10:10:00,82.76,82.76,82.45,82.53,5870.0,75.3745,75.3745,75.0921,75.165,5870.0
2022-02-22 10:20:00,82.53,82.66,82.36,82.66,4883.0,75.165,75.2834,75.0101,75.2834,4883.0
2022-02-22 10:30:00,82.65,82.66,82.45,82.45,1409.0,75.2743,75.2834,75.0921,75.0921,1409.0
2022-02-22 10:40:00,82.63,82.93,82.62,82.92,1700.0,75.2561,75.5293,75.2469,75.5202,1700.0
2022-02-22 10:50:00,82.87,82.87,82.5,82.5,2569.0,75.4746,75.4746,75.1377,75.1377,2569.0
2022-02-22 11:00:00,82.42,82.68,82.42,82.6,1830.0,75.0648,75.3016,75.0648,75.2287,1830.0
2022-02-22 11:10:00,82.72,82.97,82.72,82.97,1000.0,75.338,75.5657,75.338,75.5657,1000.0
2022-02-22 11:20:00,82.88,83.01,82.67,82.92,4441.0,75.4837,75.6021,75.2925,75.5202,4441.0
2022-02-22 11:30:00,82.92,82.96,82.81,82.96,2750.0,75.5202,75.5566,75.42,75.5566,2750.0
2022-02-22 11:40:00,83.0,83.12,82.96,83.12,2200.0,75.593,75.7023,75.5566,75.7023,2200.0
2022-02-22 11:50:00,83.12,83.19,82.93,83.03,2986.0,75.7023,75.7661,75.5293,75.6204,2986.0
2022-02-22 12:00:00,82.98,83.0,82.81,82.85,1879.0,75.5748,75.593,75.42,75.4564,1879.0
2022-02-22 12:10:00,82.8,82.83,82.64,82.65,3743.0,75.4109,75.4382,75.2652,75.2743,3743.0
2022-02-22 12:20:00,82.64,82.69,82.57,82.64,2045.0,75.2652,75.3107,75.2014,75.2652,2045.0
2022-02-22 12:30:00,82.59,82.59,82.41,82.53,3157.0,75.2196,75.2196,75.0557,75.165,3157.0
2022-02-22 12:40:00,82.42,82.42,82.39,82.41,400.0,75.0648,75.0648,75.0375,75.0557,400.0
2022-02-22 12:50:00,82.38,82.45,82.33,82.33,3135.0,75.0284,75.0921,74.9828,74.9828,3135.0
2022-02-22 13:00:00,82.34,82.42,82.26,82.39,1932.0,74.9919,75.0648,74.9191,75.0375,1932.0
2022-02-22 13:10:00,82.43,82.45,82.1,82.1,1000.0,75.0739,75.0921,74.7734,74.7734,1000.0
2022-02-22 13:20:00,82.11,82.24,82.11,82.24,1700.0,74.7825,74.9009,74.7825,74.9009,1700.0
2022-02-22 13:30:00,82.21,82.67,82.21,82.6,8300.0,74.8735,75.2925,74.8735,75.2287,8300.0
2022-02-22 13:40:00,82.68,82.68,82.52,82.53,2856.0,75.3016,75.3016,75.1559,75.165,2856.0
2022-02-22 13:50:00,82.56,82.58,82.49,82.58,3608.0,75.1923,75.2105,75.1285,75.2105,3608.0
2022-02-22 14:00:00,82.54,82.71,82.52,82.68,1616.0,75.1741,75.3289,75.1559,75.3016,1616.0
2022-02-22 14:10:00,82.71,82.73,82.6,82.68,2200.0,75.3289,75.3471,75.2287,75.3016,2200.0
2022-02-22 14:20:00,82.69,82.96,82.54,82.74,3821.0,75.3107,75.5566,75.1741,75.3562,3821.0
2022-02-22 14:30:00,82.74,83.0,82.74,82.92,1517.0,75.3562,75.593,75.3562,75.5202,1517.0
2022-02-22 14:40:00,82.95,83.1,82.86,83.1,1600.0,75.5475,75.6841,75.4655,75.6841,1600.0
2022-02-22 14:50:00,83.14,83.39,83.08,83.22,2106.0,75.7205,75.9482,75.6659,75.7934,2106.0
2022-02-22 15:00:00,83.25,83.25,82.95,82.95,1764.0,75.8207,75.8207,75.5475,75.5475,1764.0
2022-02-22 15:10:00,82.98,83.04,82.82,82.98,4201.0,75.5748,75.6295,75.4291,75.5748,4201.0
2022-02-22 15:20:00,83.01,83.18,82.95,83.17,2951.0,75.6021,75.757,75.5475,75.7479,2951.0
2022-02-22 15:30:00,83.16,83.2,83.01,83.16,2600.0,75.7388,75.7752,75.6021,75.7388,2600.0
2022-02-22 15:40:00,83.2,83.2,82.81,82.82,18196.0,75.7752,75.7752,75.42,75.4291,18196.0
2022-02-22 15:50:00,82.82,83.02,82.53,82.93,14965.0,75.4291,75.6112,75.165,75.5293,14965.0
2022-02-23 09:30:00,83.59,83.59,83.06,83.06,450.0,76.1304,76.1304,75.6477,75.6477,450.0
2022-02-23 09:40:00,83.32,83.45,83.19,83.28,2298.0,75.8845,76.0029,75.7661,75.848,2298.0
2022-02-23 09:50:00,82.9,82.95,82.71,82.82,1700.0,75.502,75.5475,75.3289,75.4291,1700.0
2022-02-23 10:00:00,82.75,82.82,82.49,82.56,5256.0,75.3653,75.4291,75.1285,75.1923,5256.0
2022-02-23 10:10:00,82.59,82.82,82.54,82.58,1925.0,75.2196,75.4291,75.1741,75.2105,1925.0
2022-02-23 10:20:00,82.58,82.58,82.24,82.3,1463.0,75.2105,75.2105,74.9009,74.9555,1463.0
2022-02-23 10:30:00,82.31,82.57,82.28,82.57,919.0,74.9646,75.2014,74.9373,75.2014,919.0
2022-02-23 10:40:00,82.59,82.75,82.46,82.67,1450.0,75.2196,75.3653,75.1012,75.2925,1450.0
2022-02-23 10:50:00,82.62,82.65,82.55,82.62,1818.0,75.2469,75.2743,75.1832,75.2469,1818.0
2022-02-23 11:00:00,82.64,82.7,82.39,82.7,1449.0,75.2652,75.3198,75.0375,75.3198,1449.0
2022-02-23 11:10:00,82.67,82.69,82.59,82.63,959.0,75.2925,75.3107,75.2196,75.2561,959.0
2022-02-23 11:20:00,82.68,82.79,82.64,82.68,1400.0,75.3016,75.4018,75.2652,75.3016,1400.0
2022-02-23 11:30:00,82.75,82.84,82.74,82.84,1700.0,75.3653,75.4473,75.3562,75.4473,1700.0
2022-02-23 11:40:00,82.74,82.76,82.66,82.75,1093.0,75.3562,75.3745,75.2834,75.3653,1093.0
2022-02-23 11:50:00,82.73,82.9,82.73,82.9,1116.0,75.3471,75.502,75.3471,75.502,1116.0
2022-02-23 12:00:00,82.77,82.77,82.67,82.68,1100.0,75.3836,75.3836,75.2925,75.3016,1100.0
2022-02-23 12:10:00,82.72,82.72,82.61,82.69,1000.0,75.338,75.338,75.2378,75.3107,1000.0
2022-02-23 12:20:00,82.78,82.8,82.75,82.8,1400.0,75.3927,75.4109,75.3653,75.4109,1400.0
2022-02-23 12:30:00,82.58,82.61,82.54,82.54,300.0,75.2105,75.2378,75.1741,75.1741,300.0
2022-02-23 12:40:00,82.5,82.53,82.44,82.46,700.0,75.1377,75.165,75.083,75.1012,700.0
2022-02-23 12:50:00,82.35,82.36,82.18,82.18,1500.0,75.001,75.0101,74.8462,74.8462,1500.0
2022-02-23 13:00:00,82.11,82.13,82.02,82.07,1050.0,74.7825,74.8007,74.7005,74.746,1050.0
2022-02-23 13:10:00,82.01,82.01,81.81,81.89,3201.0,74.6914,74.6914,74.5092,74.5821,3201.0
2022-02-23 13:20:00,81.69,81.76,81.52,81.56,2115.0,74.3999,74.4637,74.2451,74.2815,2115.0
2022-02-23 13:30:00,81.46,81.48,81.27,81.48,2000.0,74.1905,74.2087,74.0174,74.2087,2000.0
2022-02-23 13:40:00,81.42,81.76,81.41,81.7,2081.0,74.154,74.4637,74.1449,74.409,2081.0
2022-02-23 13:50:00,81.58,81.58,81.41,81.47,3749.0,74.2998,74.2998,74.1449,74.1996,3749.0
2022-02-23 14:00:00,81.42,81.58,81.08,81.17,6164.0,74.154,74.2998,73.8444,73.9263,6164.0
2022-02-23 14:10:00,81.25,81.25,81.07,81.24,1936.0,73.9992,73.9992,73.8353,73.9901,1936.0
2022-02-23 14:20:00,81.2,81.2,80.93,80.96,2332.0,73.9537,73.9537,73.7078,73.7351,2332.0
2022-02-23 14:30:00,81.06,81.16,81.02,81.15,1857.0,73.8262,73.9172,73.7897,73.9081,1857.0
2022-02-23 14:40:00,81.11,81.26,81.0,81.23,2000.0,73.8717,74.0083,73.7715,73.981,2000.0
2022-02-23 14:50:00,81.11,81.18,80.95,81.18,2348.0,73.8717,73.9355,73.726,73.9355,2348.0
2022-02-23 15:00:00,81.12,81.12,80.97,80.97,1200.0,73.8808,73.8808,73.7442,73.7442,1200.0
2022-02-23 15:10:00,80.99,81.18,80.92,81.1,2667.0,73.7624,73.9355,73.6987,73.8626,2667.0
2022-02-23 15:20:00,81.13,81.22,81.08,81.22,889.0,73.8899,73.9719,73.8444,73.9719,889.0
2022-02-23 15:30:00,81.28,81.28,81.0,81.0,1300.0,74.0265,74.0265,73.7715,73.7715,1300.0
2022-02-23 15:40:00,80.96,81.06,80.86,80.86,5787.0,73.7351,73.8262,73.644,73.644,5787.0
2022-02-23 15:50:00,80.88,81.05,80.83,80.9,12264.0,73.6622,73.8171,73.6167,73.6804,12264.0
2022-02-24 09:30:00,79.58,80.09,79.17,80.06,1000.0,72.4782,72.9427,72.1048,72.9154,1000.0
2022-02-24 09:40:00,80.24,80.24,80.24,80.24,200.0,73.0793,73.0793,73.0793,73.0793,200.0
2022-02-24 09:50:00,80.41,80.53,80.22,80.53,1400.0,73.2342,73.3435,73.0611,73.3435,1400.0
2022-02-24 10:00:00,80.71,80.71,79.86,80.14,5168.0,73.5074,73.5074,72.7332,72.9883,5168.0
2022-02-24 10:10:00,80.17,80.29,80.09,80.29,3000.0,73.0156,73.1249,72.9427,73.1249,3000.0
2022-02-24 10:20:00,80.25,80.25,79.55,79.66,980.0,73.0884,73.0884,72.4509,72.5511,980.0
2022-02-24 10:30:00,79.64,80.07,79.55,79.88,4847.0,72.5329,72.9245,72.4509,72.7515,4847.0
2022-02-24 10:40:00,79.79,80.55,79.79,80.55,2499.0,72.6695,73.3617,72.6695,73.3617,2499.0
2022-02-24 10:50:00,80.34,80.71,80.29,80.51,3533.0,73.1704,73.5074,73.1249,73.3252,3533.0
2022-02-24 11:00:00,80.53,81.03,80.53,81.03,1536.0,73.3435,73.7988,73.3435,73.7988,1536.0
2022-02-24 11:10:00,80.99,81.09,80.86,80.86,1119.0,73.7624,73.8535,73.644,73.644,1119.0
2022-02-24 11:20:00,80.95,80.95,80.65,80.68,2827.0,73.726,73.726,73.4527,73.4801,2827.0
2022-02-24 11:30:00,80.72,80.8,80.65,80.8,1864.0,73.5165,73.5894,73.4527,73.5894,1864.0
2022-02-24 11:40:00,80.75,80.85,80.65,80.85,7271.0,73.5438,73.6349,73.4527,73.6349,7271.0
2022-02-24 11:50:00,80.86,81.18,80.85,81.18,1491.0,73.644,73.9355,73.6349,73.9355,1491.0
2022-02-24 12:00:00,81.03,81.06,80.84,80.89,1992.0,73.7988,73.8262,73.6258,73.6713,1992.0
2022-02-24 12:10:00,80.83,80.92,80.37,80.48,1696.0,73.6167,73.6987,73.1977,73.2979,1696.0
2022-02-24 12:20:00,80.37,80.48,80.31,80.48,2064.0,73.1977,73.2979,73.1431,73.2979,2064.0
2022-02-24 12:30:00,80.38,80.81,80.32,80.81,6244.0,73.2068,73.5985,73.1522,73.5985,6244.0
2022-02-24 12:40:00,80.87,80.94,80.87,80.93,1234.0,73.6531,73.7169,73.6531,73.7078,1234.0
2022-02-24 12:50:00,80.87,80.87,80.73,80.77,1700.0,73.6531,73.6531,73.5256,73.562,1700.0
2022-02-24 13:00:00,80.74,81.0,80.6,80.97,2204.0,73.5347,73.7715,73.4072,73.7442,2204.0
2022-02-24 13:10:00,80.94,80.98,80.82,80.91,1391.0,73.7169,73.7533,73.6076,73.6895,1391.0
2022-02-24 13:20:00,80.85,80.85,80.57,80.57,2192.0,73.6349,73.6349,73.3799,73.3799,2192.0
2022-02-24 13:30:00,80.63,80.91,80.63,80.91,1691.0,73.4345,73.6895,73.4345,73.6895,1691.0
2022-02-24 13:40:00,80.96,80.96,80.54,80.93,894.0,73.7351,73.7351,73.3526,73.7078,894.0
2022-02-24 13:50:00,80.96,80.96,80.6,80.65,2048.0,73.7351,73.7351,73.4072,73.4527,2048.0
2022-02-24 14:00:00,80.61,80.67,80.47,80.57,2249.0,73.4163,73.471,73.2888,73.3799,2249.0
2022-02-24 14:10:00,80.43,80.74,80.43,80.6,1684.0,73.2524,73.5347,73.2524,73.4072,1684.0
2022-02-24 14:20:00,80.77,81.04,80.77,80.99,5127.0,73.562,73.8079,73.562,73.7624,5127.0
2022-02-24 14:30:00,81.04,81.41,81.03,81.38,3874.0,73.8079,74.1449,73.7988,74.1176,3874.0
2022-02-24 14:40:00,81.4,81.44,81.19,81.25,2448.0,74.1358,74.1722,73.9446,73.9992,2448.0
2022-02-24 14:50:00,81.2,81.35,81.19,81.35,2991.0,73.9537,74.0903,73.9446,74.0903,2991.0
2022-02-24 15:00:00,81.33,81.7,81.32,81.51,4102.0,74.0721,74.409,74.063,74.236,4102.0
2022-02-24 15:10:00,81.54,81.61,81.39,81.45,3300.0,74.2633,74.3271,74.1267,74.1814,3300.0
2022-02-24 15:20:00,81.37,81.47,81.22,81.23,4064.0,74.1085,74.1996,73.9719,73.981,4064.0
2022-02-24 15:30:00,81.25,81.85,81.24,81.85,3453.0,73.9992,74.5457,73.9901,74.5457,3453.0
2022-02-24 15:40:00,81.89,81.98,81.72,81.79,4423.0,74.5821,74.6641,74.4273,74.491,4423.0
2022-02-24 15:50:00,81.87,82.31,81.84,82.0,21188.0,74.5639,74.9646,74.5366,74.6823,21188.0
2022-02-25 09:30:00,82.92,83.59,82.92,83.52,1300.0,75.5202,76.1304,75.5202,76.0666,1300.0
2022-02-25 09:40:00,83.39,83.48,82.7,82.72,5151.0,75.9482,76.0302,75.3198,75.338,5151.0
2022-02-25 09:50:00,82.72,82.72,82.05,82.08,3644.0,75.338,75.338,74.7278,74.7551,3644.0
2022-02-25 10:00:00,82.08,82.21,81.96,82.07,2325.0,74.7551,74.8735,74.6458,74.746,2325.0
2022-02-25 10:10:00,81.87,82.16,81.87,82.16,1875.0,74.5639,74.828,74.5639,74.828,1875.0
2022-02-25 10:20:00,82.26,82.43,82.26,82.37,1500.0,74.9191,75.0739,74.9191,75.0193,1500.0
2022-02-25 10:30:00,82.31,82.32,82.22,82.25,1200.0,74.9646,74.9737,74.8826,74.91,1200.0
2022-02-25 10:40:00,82.29,82.44,82.29,82.31,1400.0,74.9464,75.083,74.9464,74.9646,1400.0
2022-02-25 10:50:00,82.23,82.47,82.23,82.24,1483.0,74.8917,75.1103,74.8917,74.9009,1483.0
2022-02-25 11:00:00,82.22,82.36,82.19,82.22,1700.0,74.8826,75.0101,74.8553,74.8826,1700.0
2022-02-25 11:10:00,82.18,82.43,82.18,82.43,2900.0,74.8462,75.0739,74.8462,75.0739,2900.0
2022-02-25 11:20:00,82.48,82.72,82.48,82.66,2362.0,75.1194,75.338,75.1194,75.2834,2362.0
2022-02-25 11:30:00,82.64,82.7,82.55,82.55,2000.0,75.2652,75.3198,75.1832,75.1832,2000.0
2022-02-25 11:40:00,82.47,82.87,82.47,82.87,2100.0,75.1103,75.4746,75.1103,75.4746,2100.0
2022-02-25 11:50:00,82.88,83.08,82.85,83.08,3378.0,75.4837,75.6659,75.4564,75.6659,3378.0
2022-02-25 12:00:00,83.04,83.15,83.02,83.02,1241.0,75.6295,75.7296,75.6112,75.6112,1241.0
2022-02-25 12:10:00,83.04,83.24,83.04,83.24,3293.0,75.6295,75.8116,75.6295,75.8116,3293.0
2022-02-25 12:20:00,83.27,83.32,83.25,83.28,1500.0,75.8389,75.8845,75.8207,75.848,1500.0
2022-02-25 12:30:00,83.27,83.45,83.26,83.44,2044.0,75.8389,76.0029,75.8298,75.9938,2044.0
2022-02-25 12:40:00,83.45,83.58,83.45,83.5,2900.0,76.0029,76.1213,76.0029,76.0484,2900.0
2022-02-25 12:50:00,83.48,83.48,83.27,83.3,1246.0,76.0302,76.0302,75.8389,75.8663,1246.0
2022-02-25 13:00:00,83.37,83.49,83.37,83.42,1525.0,75.93,76.0393,75.93,75.9756,1525.0
2022-02-25 13:10:00,83.37,83.56,83.36,83.56,3836.0,75.93,76.1031,75.9209,76.1031,3836.0
2022-02-25 13:20:00,83.67,83.77,83.56,83.77,2600.0,76.2032,76.2943,76.1031,76.2943,2600.0
2022-02-25 13:30:00,83.82,83.9,83.74,83.8,3591.0,76.3399,76.4127,76.267,76.3216,3591.0
2022-02-25 13:40:00,83.87,84.07,83.87,84.01,1699.0,76.3854,76.5675,76.3854,76.5129,1699.0
2022-02-25 13:50:00,84.04,84.08,83.84,83.84,995.0,76.5402,76.5767,76.3581,76.3581,995.0
2022-02-25 14:00:00,83.75,83.87,83.75,83.79,2396.0,76.2761,76.3854,76.2761,76.3125,2396.0
2022-02-25 14:10:00,83.79,83.93,83.79,83.88,3091.0,76.3125,76.44,76.3125,76.3945,3091.0
2022-02-25 14:20:00,83.86,84.06,83.86,84.03,2139.0,76.3763,76.5584,76.3763,76.5311,2139.0
2022-02-25 14:30:00,84.06,84.16,83.95,84.06,3915.0,76.5584,76.6495,76.4583,76.5584,3915.0
2022-02-25 14:40:00,84.0,84.0,83.84,83.9,2600.0,76.5038,76.5038,76.3581,76.4127,2600.0
2022-02-25 14:50:00,83.84,83.9,83.62,83.89,1500.0,76.3581,76.4127,76.1577,76.4036,1500.0
2022-02-25 15:00:00,83.83,83.85,83.74,83.8,2147.0,76.349,76.3672,76.267,76.3216,2147.0
2022-02-25 15:10:00,83.81,84.06,83.79,84.04,1887.0,76.3307,76.5584,76.3125,76.5402,1887.0
2022-02-25 15:20:00,84.06,84.13,83.98,83.98,3300.0,76.5584,76.6222,76.4856,76.4856,3300.0
2022-02-25 15:30:00,83.97,83.98,83.74,83.92,2895.0,76.4765,76.4856,76.267,76.4309,2895.0
2022-02-25 15:40:00,83.96,84.2,83.92,84.19,11665.0,76.4674,76.6859,76.4309,76.6768,11665.0
2022-02-25 15:50:00,84.29,84.42,84.14,84.34,29767.0,76.7679,76.8863,76.6313,76.8135,29767.0
2022-02-28 09:30:00,82.69,83.33,82.44,83.1,4256.0,75.8623,76.4494,75.6329,76.2384,4256.0
2022-02-28 09:40:00,83.09,83.26,82.92,82.92,1444.0,76.2292,76.3852,76.0733,76.0733,1444.0
2022-02-28 09:50:00,83.02,83.26,83.01,83.2,2811.0,76.165,76.3852,76.1558,76.3301,2811.0
2022-02-28 10:00:00,82.99,83.16,82.94,83.08,3213.0,76.1375,76.2935,76.0916,76.2201,3213.0
2022-02-28 10:10:00,83.13,83.26,83.04,83.07,4091.0,76.2659,76.3852,76.1834,76.2109,4091.0
2022-02-28 10:20:00,83.13,83.29,83.08,83.28,2800.0,76.2659,76.4127,76.2201,76.4035,2800.0
2022-02-28 10:30:00,83.36,83.43,83.27,83.42,3698.0,76.4769,76.5412,76.3944,76.532,3698.0
2022-02-28 10:40:00,83.46,83.68,83.43,83.66,1599.0,76.5687,76.7705,76.5412,76.7522,1599.0
2022-02-28 10:50:00,83.6,83.83,83.6,83.65,1294.0,76.6971,76.9081,76.6971,76.743,1294.0
2022-02-28 11:00:00,83.7,83.77,83.66,83.77,1807.0,76.7889,76.8531,76.7522,76.8531,1807.0
2022-02-28 11:10:00,83.7,83.9,83.65,83.89,1350.0,76.7889,76.9723,76.743,76.9632,1350.0
2022-02-28 11:20:00,83.84,84.04,83.84,84.04,1724.0,76.9173,77.1008,76.9173,77.1008,1724.0
2022-02-28 11:30:00,84.02,84.28,84.01,84.23,4002.0,77.0824,77.321,77.0733,77.2751,4002.0
2022-02-28 11:40:00,84.24,84.24,83.85,83.86,8333.0,77.2843,77.2843,76.9265,76.9357,8333.0
2022-02-28 11:50:00,83.83,83.94,83.7,83.92,2500.0,76.9081,77.009,76.7889,76.9907,2500.0
2022-02-28 12:00:00,83.9,83.92,83.68,83.72,2143.0,76.9723,76.9907,76.7705,76.8072,2143.0
2022-02-28 12:10:00,83.58,83.59,83.13,83.31,2035.0,76.6788,76.6879,76.2659,76.4311,2035.0
2022-02-28 12:20:00,83.25,83.26,83.11,83.22,1585.0,76.376,76.3852,76.2476,76.3485,1585.0
2022-02-28 12:30:00,83.1,83.11,83.07,83.07,2406.0,76.2384,76.2476,76.2109,76.2109,2406.0
2022-02-28 12:40:00,83.0,83.14,82.72,82.81,17431.0,76.1467,76.2751,75.8898,75.9724,17431.0
2022-02-28 12:50:00,82.91,83.01,82.76,83.01,800.0,76.0641,76.1558,75.9265,76.1558,800.0
2022-02-28 13:00:00,83.32,83.53,83.32,83.51,2272.0,76.4402,76.6329,76.4402,76.6146,2272.0
2022-02-28 13:10:00,83.55,83.69,83.48,83.52,1501.0,76.6512,76.7797,76.587,76.6237,1501.0
2022-02-28 13:20:00,83.55,83.68,83.49,83.56,2176.0,76.6512,76.7705,76.5962,76.6604,2176.0
2022-02-28 13:30:00,83.56,83.7,83.48,83.7,2276.0,76.6604,76.7889,76.587,76.7889,2276.0
2022-02-28 13:40:00,83.68,83.97,83.68,83.74,6325.0,76.7705,77.0366,76.7705,76.8256,6325.0
2022-02-28 13:50:00,83.86,83.86,83.54,83.54,1356.0,76.9357,76.9357,76.6421,76.6421,1356.0
2022-02-28 14:00:00,83.53,83.53,83.06,83.09,5899.0,76.6329,76.6329,76.2017,76.2292,5899.0
2022-02-28 14:10:00,83.09,83.11,82.91,83.03,4804.0,76.2292,76.2476,76.0641,76.1742,4804.0
2022-02-28 14:20:00,83.14,83.14,82.92,82.93,1569.0,76.2751,76.2751,76.0733,76.0824,1569.0
2022-02-28 14:30:00,82.96,83.15,82.9,83.04,1400.0,76.11,76.2843,76.0549,76.1834,1400.0
2022-02-28 14:40:00,83.06,83.3,83.06,83.1,3100.0,76.2017,76.4219,76.2017,76.2384,3100.0
2022-02-28 14:50:00,83.13,83.25,83.09,83.25,3997.0,76.2659,76.376,76.2292,76.376,3997.0
2022-02-28 15:00:00,83.25,83.26,82.98,83.09,2000.0,76.376,76.3852,76.1283,76.2292,2000.0
2022-02-28 15:10:00,83.11,83.35,83.09,83.33,4766.0,76.2476,76.4678,76.2292,76.4494,4766.0
2022-02-28 15:20:00,83.35,83.41,83.31,83.32,3117.0,76.4678,76.5228,76.4311,76.4402,3117.0
2022-02-28 15:30:00,83.23,83.23,82.9,82.93,4564.0,76.3577,76.3577,76.0549,76.0824,4564.0
2022-02-28 15:40:00,82.96,83.55,82.96,83.5,3310.0,76.11,76.6512,76.11,76.6054,3310.0
2022-02-28 15:50:00,83.47,83.67,83.24,83.26,18559.0,76.5779,76.7613,76.3668,76.3852,18559.0
2022-03-01 09:30:00,83.3,83.56,82.65,82.65,4400.0,76.4219,76.6604,75.8256,75.8256,4400.0
2022-03-01 09:40:00,82.25,82.25,81.42,81.63,8468.0,75.4586,75.4586,74.6971,74.8898,8468.0
2022-03-01 09:50:00,81.69,81.69,81.44,81.44,9661.0,74.9448,74.9448,74.7155,74.7155,9661.0
2022-03-01 10:00:00,81.24,81.72,81.09,81.71,12956.0,74.532,74.9724,74.3944,74.9632,12956.0
2022-03-01 10:10:00,81.69,82.03,81.55,82.03,9119.0,74.9448,75.2568,74.8164,75.2568,9119.0
2022-03-01 10:20:00,82.02,82.23,81.97,82.14,4303.0,75.2476,75.4402,75.2017,75.3577,4303.0
2022-03-01 10:30:00,82.15,82.37,82.12,82.24,5100.0,75.3668,75.5687,75.3393,75.4494,5100.0
2022-03-01 10:40:00,82.0,82.51,81.66,82.51,4567.0,75.2292,75.6971,74.9173,75.6971,4567.0
2022-03-01 10:50:00,82.59,82.75,82.55,82.62,4290.0,75.7705,75.9173,75.7338,75.798,4290.0
2022-03-01 11:00:00,82.6,82.88,82.56,82.56,5100.0,75.7797,76.0366,75.743,75.743,5100.0
2022-03-01 11:10:00,82.6,82.75,82.57,82.62,1900.0,75.7797,75.9173,75.7522,75.798,1900.0
2022-03-01 11:20:00,82.63,82.83,82.51,82.51,1100.0,75.8072,75.9907,75.6971,75.6971,1100.0
2022-03-01 11:30:00,82.55,82.57,82.34,82.37,2266.0,75.7338,75.7522,75.5412,75.5687,2266.0
2022-03-01 11:40:00,82.38,82.4,82.15,82.18,908.0,75.5779,75.5962,75.3668,75.3944,908.0
2022-03-01 11:50:00,82.11,82.13,82.0,82.01,2329.0,75.3302,75.3485,75.2292,75.2384,2329.0
2022-03-01 12:00:00,82.02,82.02,81.9,82.0,2288.0,75.2476,75.2476,75.1375,75.2292,2288.0
2022-03-01 12:10:00,82.02,82.18,81.98,82.18,685.0,75.2476,75.3944,75.2109,75.3944,685.0
2022-03-01 12:20:00,82.15,82.15,82.09,82.12,300.0,75.3668,75.3668,75.3118,75.3393,300.0
2022-03-01 12:30:00,82.15,82.36,82.15,82.36,1058.0,75.3668,75.5595,75.3668,75.5595,1058.0
2022-03-01 12:40:00,82.41,82.41,82.22,82.22,1048.0,75.6054,75.6054,75.4311,75.4311,1048.0
2022-03-01 12:50:00,82.22,82.28,82.01,82.28,1712.0,75.4311,75.4861,75.2384,75.4861,1712.0
2022-03-01 13:00:00,82.2,82.42,82.2,82.32,2194.0,75.4127,75.6146,75.4127,75.5228,2194.0
2022-03-01 13:10:00,82.38,82.38,82.12,82.14,1961.0,75.5779,75.5779,75.3393,75.3577,1961.0
2022-03-01 13:20:00,82.16,82.16,82.04,82.06,2127.0,75.376,75.376,75.2659,75.2843,2127.0
2022-03-01 13:30:00,82.12,82.23,82.04,82.23,1100.0,75.3393,75.4402,75.2659,75.4402,1100.0
2022-03-01 13:40:00,82.2,82.33,82.19,82.2,1887.0,75.4127,75.532,75.4035,75.4127,1887.0
2022-03-01 13:50:00,82.24,82.33,82.13,82.13,1382.0,75.4494,75.532,75.3485,75.3485,1382.0
2022-03-01 14:00:00,82.09,82.26,82.04,82.22,2345.0,75.3118,75.4678,75.2659,75.4311,2345.0
2022-03-01 14:10:00,82.19,82.36,82.1,82.28,2500.0,75.4035,75.5595,75.321,75.4861,2500.0
2022-03-01 14:20:00,82.3,82.6,82.3,82.6,1500.0,75.5045,75.7797,75.5045,75.7797,1500.0
2022-03-01 14:30:00,82.56,82.58,82.56,82.56,300.0,75.743,75.7613,75.743,75.743,300.0
2022-03-01 14:40:00,82.77,82.92,82.65,82.69,1642.0,75.9357,76.0733,75.8256,75.8623,1642.0
2022-03-01 14:50:00,82.63,82.65,82.54,82.57,900.0,75.8072,75.8256,75.7246,75.7522,900.0
2022-03-01 15:00:00,82.55,82.85,82.55,82.85,800.0,75.7338,76.009,75.7338,76.009,800.0
2022-03-01 15:10:00,82.83,82.83,82.47,82.5,2800.0,75.9907,75.9907,75.6604,75.6879,2800.0
2022-03-01 15:20:00,82.54,82.54,82.36,82.4,1700.0,75.7246,75.7246,75.5595,75.5962,1700.0
2022-03-01 15:30:00,82.31,82.36,82.2,82.28,3000.0,75.5136,75.5595,75.4127,75.4861,3000.0
2022-03-01 15:40:00,82.28,82.29,82.0,82.1,5373.0,75.4861,75.4953,75.2292,75.321,5373.0
2022-03-01 15:50:00,82.07,82.4,82.02,82.37,14422.0,75.2935,75.5962,75.2476,75.5687,14422.0
2022-03-02 09:30:00,83.31,83.44,83.25,83.37,2190.0,76.4311,76.5503,76.376,76.4861,2190.0
2022-03-02 09:40:00,83.43,83.65,83.31,83.61,4156.0,76.5412,76.743,76.4311,76.7063,4156.0
2022-03-02 09:50:00,83.52,83.62,83.48,83.61,925.0,76.6237,76.7155,76.587,76.7063,925.0
2022-03-02 10:00:00,83.79,83.79,83.48,83.54,2179.0,76.8714,76.8714,76.587,76.6421,2179.0
2022-03-02 10:10:00,83.64,84.18,83.64,84.18,1520.0,76.7338,77.2292,76.7338,77.2292,1520.0
2022-03-02 10:20:00,84.23,84.29,83.95,84.28,3740.0,77.2751,77.3301,77.0182,77.321,3740.0
2022-03-02 10:30:00,84.24,84.28,83.82,84.17,4650.0,77.2843,77.321,76.899,77.2201,4650.0
2022-03-02 10:40:00,84.29,84.4,84.29,84.38,704.0,77.3301,77.4311,77.3301,77.4127,704.0
2022-03-02 10:50:00,84.38,84.8,84.3,84.8,2150.0,77.4127,77.798,77.3393,77.798,2150.0
2022-03-02 11:00:00,84.89,85.12,84.71,85.05,4674.0,77.8806,78.0916,77.7155,78.0274,4674.0
2022-03-02 11:10:00,84.95,85.12,84.95,85.02,1000.0,77.9357,78.0916,77.9357,77.9999,1000.0
2022-03-02 11:20:00,85.0,85.01,84.75,84.92,2120.0,77.9815,77.9907,77.7522,77.9081,2120.0
2022-03-02 11:30:00,84.92,85.05,84.64,84.64,3853.0,77.9081,78.0274,77.6512,77.6512,3853.0
2022-03-02 11:40:00,84.63,84.66,84.52,84.55,1300.0,77.6421,77.6696,77.5412,77.5687,1300.0
2022-03-02 11:50:00,84.51,84.54,84.41,84.47,1305.0,77.532,77.5595,77.4402,77.4953,1305.0
2022-03-02 12:00:00,84.41,84.5,84.38,84.5,1200.0,77.4402,77.5228,77.4127,77.5228,1200.0
2022-03-02 12:10:00,84.47,84.65,84.39,84.48,1411.0,77.4953,77.6604,77.4219,77.5045,1411.0
2022-03-02 12:20:00,84.43,84.47,84.25,84.45,1890.0,77.4586,77.4953,77.2934,77.4769,1890.0
2022-03-02 12:30:00,84.48,84.52,84.32,84.34,1727.0,77.5045,77.5412,77.3577,77.376,1727.0
2022-03-02 12:40:00,84.31,84.31,84.14,84.14,1287.0,77.3485,77.3485,77.1925,77.1925,1287.0
2022-03-02 12:50:00,84.21,84.32,84.15,84.22,1550.0,77.2568,77.3577,77.2017,77.2659,1550.0
2022-03-02 13:00:00,84.32,84.52,84.32,84.52,2081.0,77.3577,77.5412,77.3577,77.5412,2081.0
2022-03-02 13:10:00,84.46,84.51,84.41,84.46,2148.0,77.4861,77.532,77.4402,77.4861,2148.0
2022-03-02 13:20:00,84.43,84.46,84.41,84.46,900.0,77.4586,77.4861,77.4402,77.4861,900.0
2022-03-02 13:30:00,84.43,84.69,84.4,84.69,1600.0,77.4586,77.6971,77.4311,77.6971,1600.0
2022-03-02 13:40:00,84.67,84.74,84.65,84.74,1100.0,77.6788,77.743,77.6604,77.743,1100.0
2022-03-02 13:50:00,84.73,84.81,84.7,84.7,880.0,77.7338,77.8072,77.7063,77.7063,880.0
2022-03-02 14:00:00,84.72,84.88,84.71,84.88,2679.0,77.7246,77.8714,77.7155,77.8714,2679.0
2022-03-02 14:10:00,84.89,84.89,84.72,84.72,1200.0,77.8806,77.8806,77.7246,77.7246,1200.0
2022-03-02 14:20:00,84.75,84.85,84.67,84.76,1982.0,77.7522,77.8439,77.6788,77.7613,1982.0
2022-03-02 14:30:00,84.72,84.84,84.72,84.76,1300.0,77.7246,77.8347,77.7246,77.7613,1300.0
2022-03-02 14:40:00,84.83,84.85,84.72,84.72,1655.0,77.8256,77.8439,77.7246,77.7246,1655.0
2022-03-02 14:50:00,84.76,84.78,84.44,84.44,1800.0,77.7613,77.7797,77.4678,77.4678,1800.0
2022-03-02 15:00:00,84.41,84.57,84.41,84.47,2238.0,77.4402,77.587,77.4402,77.4953,2238.0
2022-03-02 15:10:00,84.5,84.51,84.27,84.34,4165.0,77.5228,77.532,77.3118,77.376,4165.0
2022-03-02 15:20:00,84.27,84.47,84.2,84.47,1800.0,77.3118,77.4953,77.2476,77.4953,1800.0
2022-03-02 15:30:00,84.48,84.67,84.46,84.63,3078.0,77.5045,77.6788,77.4861,77.6421,3078.0
2022-03-02 15:40:00,84.49,84.78,84.47,84.77,4152.0,77.5136,77.7797,77.4953,77.7705,4152.0
2022-03-02 15:50:00,84.78,84.78,84.27,84.36,15500.0,77.7797,77.7797,77.3118,77.3944,15500.0
2022-03-03 09:30:00,85.25,85.25,84.8,84.95,812.0,78.2109,78.2109,77.798,77.9357,812.0
2022-03-03 09:40:00,84.68,84.68,84.24,84.27,1800.0,77.6879,77.6879,77.2843,77.3118,1800.0
2022-03-03 09:50:00,84.44,84.5,84.37,84.43,1000.0,77.4678,77.5228,77.4035,77.4586,1000.0
2022-03-03 10:00:00,84.42,84.45,84.16,84.16,1287.0,77.4494,77.4769,77.2109,77.2109,1287.0
2022-03-03 10:10:00,84.24,84.34,84.24,84.33,1450.0,77.2843,77.376,77.2843,77.3668,1450.0
2022-03-03 10:20:00,84.19,84.19,84.0,84.19,900.0,77.2384,77.2384,77.0641,77.2384,900.0
2022-03-03 10:30:00,84.34,84.34,84.08,84.08,800.0,77.376,77.376,77.1375,77.1375,800.0
2022-03-03 10:40:00,84.13,84.19,84.07,84.19,1000.0,77.1834,77.2384,77.1283,77.2384,1000.0
2022-03-03 10:50:00,84.08,84.08,83.86,83.86,9502.0,77.1375,77.1375,76.9357,76.9357,9502.0
2022-03-03 11:00:00,83.87,84.06,83.87,84.05,1938.0,76.9448,77.1191,76.9448,77.11,1938.0
2022-03-03 11:10:00,83.92,83.93,83.66,83.8,1878.0,76.9907,76.9999,76.7522,76.8806,1878.0
2022-03-03 11:20:00,83.98,84.32,83.98,84.28,1110.0,77.0457,77.3577,77.0457,77.321,1110.0
2022-03-03 11:30:00,84.28,84.37,84.19,84.19,1400.0,77.321,77.4035,77.2384,77.2384,1400.0
2022-03-03 11:40:00,84.22,84.47,84.22,84.39,1155.0,77.2659,77.4953,77.2659,77.4219,1155.0
2022-03-03 11:50:00,84.4,84.54,84.36,84.51,1258.0,77.4311,77.5595,77.3944,77.532,1258.0
2022-03-03 12:00:00,84.49,84.56,84.46,84.56,900.0,77.5136,77.5779,77.4861,77.5779,900.0
2022-03-03 12:10:00,84.55,84.66,84.55,84.65,600.0,77.5687,77.6696,77.5687,77.6604,600.0
2022-03-03 12:20:00,84.61,84.63,84.54,84.54,1198.0,77.6237,77.6421,77.5595,77.5595,1198.0
2022-03-03 12:30:00,84.65,84.85,84.59,84.83,1265.0,77.6604,77.8439,77.6054,77.8256,1265.0
2022-03-03 12:40:00,84.69,84.94,84.67,84.87,1000.0,77.6971,77.9265,77.6788,77.8623,1000.0
2022-03-03 12:50:00,84.82,84.82,84.7,84.75,800.0,77.8164,77.8164,77.7063,77.7522,800.0
2022-03-03 13:00:00,84.78,84.78,84.7,84.76,1000.0,77.7797,77.7797,77.7063,77.7613,1000.0
2022-03-03 13:10:00,84.79,85.02,84.79,85.02,800.0,77.7889,77.9999,77.7889,77.9999,800.0
2022-03-03 13:20:00,85.02,85.12,84.99,85.05,748.0,77.9999,78.0916,77.9723,78.0274,748.0
2022-03-03 13:30:00,85.11,85.11,84.95,85.1,1800.0,78.0824,78.0824,77.9357,78.0733,1800.0
2022-03-03 13:40:00,85.04,85.09,84.99,85.0,1537.0,78.0182,78.0641,77.9723,77.9815,1537.0
2022-03-03 13:50:00,85.09,85.13,85.0,85.1,1128.0,78.0641,78.1008,77.9815,78.0733,1128.0
2022-03-03 14:00:00,85.07,85.16,85.07,85.1,1009.0,78.0457,78.1283,78.0457,78.0733,1009.0
2022-03-03 14:10:00,85.07,85.32,85.07,85.32,1800.0,78.0457,78.2751,78.0457,78.2751,1800.0
2022-03-03 14:20:00,85.3,85.3,85.18,85.24,2028.0,78.2568,78.2568,78.1467,78.2017,2028.0
2022-03-03 14:30:00,85.34,85.4,85.3,85.38,1600.0,78.2934,78.3485,78.2568,78.3301,1600.0
2022-03-03 14:40:00,85.38,85.45,85.21,85.21,4331.0,78.3301,78.3944,78.1742,78.1742,4331.0
2022-03-03 14:50:00,85.2,85.24,85.1,85.17,3282.0,78.165,78.2017,78.0733,78.1375,3282.0
2022-03-03 15:00:00,85.2,85.2,84.75,84.81,2721.0,78.165,78.165,77.7522,77.8072,2721.0
2022-03-03 15:10:00,84.87,85.2,84.79,85.2,7451.0,77.8623,78.165,77.7889,78.165,7451.0
2022-03-03 15:20:00,85.16,85.31,85.13,85.31,3337.0,78.1283,78.2659,78.1008,78.2659,3337.0
2022-03-03 15:30:00,85.31,85.31,84.97,85.04,3286.0,78.2659,78.2659,77.954,78.0182,3286.0
2022-03-03 15:40:00,85.09,85.12,85.0,85.07,5770.0,78.0641,78.0916,77.9815,78.0457,5770.0
2022-03-03 15:50:00,85.09,85.39,84.97,85.39,15978.0,78.0641,78.3393,77.954,78.3393,15978.0
2022-03-04 09:30:00,85.0,85.2,84.87,85.05,2000.0,77.9815,78.165,77.8623,78.0274,2000.0
2022-03-04 09:40:00,85.0,85.22,84.95,84.96,3100.0,77.9815,78.1834,77.9357,77.9448,3100.0
2022-03-04 09:50:00,84.96,85.31,84.96,85.31,2433.0,77.9448,78.2659,77.9448,78.2659,2433.0
2022-03-04 10:00:00,85.29,85.38,84.8,84.89,2500.0,78.2476,78.3301,77.798,77.8806,2500.0
2022-03-04 10:10:00,84.88,85.05,84.79,85.04,2484.0,77.8714,78.0274,77.7889,78.0182,2484.0
2022-03-04 10:20:00,85.13,85.2,84.92,84.97,1321.0,78.1008,78.165,77.9081,77.954,1321.0
2022-03-04 10:30:00,84.97,85.24,84.94,85.24,1200.0,77.954,78.2017,77.9265,78.2017,1200.0
2022-03-04 10:40:00,84.96,85.16,84.93,85.16,2000.0,77.9448,78.1283,77.9173,78.1283,2000.0
2022-03-04 10:50:00,85.2,85.2,85.15,85.15,1200.0,78.165,78.165,78.1191,78.1191,1200.0
2022-03-04 11:00:00,85.16,85.29,85.16,85.28,2000.0,78.1283,78.2476,78.1283,78.2384,2000.0
2022-03-04 11:10:00,85.28,85.3,85.16,85.28,1674.0,78.2384,78.2568,78.1283,78.2384,1674.0
2022-03-04 11:20:00,85.41,85.63,85.4,85.63,1117.0,78.3577,78.5595,78.3485,78.5595,1117.0
2022-03-04 11:30:00,85.62,85.67,85.55,85.6,1507.0,78.5503,78.5962,78.4861,78.532,1507.0
2022-03-04 11:40:00,85.72,85.79,85.72,85.77,1654.0,78.6421,78.7063,78.6421,78.6879,1654.0
2022-03-04 11:50:00,85.67,85.75,85.67,85.71,1551.0,78.5962,78.6696,78.5962,78.6329,1551.0
2022-03-04 12:00:00,85.75,85.87,85.74,85.85,1000.0,78.6696,78.7797,78.6604,78.7613,1000.0
2022-03-04 12:10:00,86.0,86.15,85.95,86.1,800.0,78.899,79.0366,78.8531,78.9907,800.0
2022-03-04 12:20:00,86.05,86.23,86.01,86.21,1900.0,78.9448,79.11,78.9081,79.0916,1900.0
2022-03-04 12:30:00,86.16,86.27,86.12,86.19,1400.0,79.0457,79.1467,79.009,79.0733,1400.0
2022-03-04 12:40:00,86.23,86.32,86.12,86.31,2000.0,79.11,79.1925,79.009,79.1834,2000.0
2022-03-04 12:50:00,86.35,86.66,86.35,86.65,1995.0,79.2201,79.5045,79.2201,79.4953,1995.0
2022-03-04 13:00:00,86.63,86.7,86.63,86.7,1000.0,79.4769,79.5412,79.4769,79.5412,1000.0
2022-03-04 13:10:00,86.72,86.86,86.7,86.83,2890.0,79.5595,79.6879,79.5412,79.6604,2890.0
2022-03-04 13:20:00,86.89,86.89,86.69,86.69,2289.0,79.7155,79.7155,79.532,79.532,2289.0
2022-03-04 13:30:00,86.65,86.89,86.65,86.89,1300.0,79.4953,79.7155,79.4953,79.7155,1300.0
2022-03-04 13:40:00,86.88,86.88,86.7,86.7,500.0,79.7063,79.7063,79.5412,79.5412,500.0
2022-03-04 13:50:00,86.69,86.76,86.69,86.75,1100.0,79.532,79.5962,79.532,79.587,1100.0
2022-03-04 14:00:00,86.86,86.98,86.79,86.98,1600.0,79.6879,79.798,79.6237,79.798,1600.0
2022-03-04 14:10:00,86.93,86.97,86.85,86.96,800.0,79.7522,79.7889,79.6788,79.7797,800.0
2022-03-04 14:20:00,86.98,87.16,86.98,87.03,2255.0,79.798,79.9632,79.798,79.8439,2255.0
2022-03-04 14:30:00,87.11,87.24,87.11,87.2,1498.0,79.9173,80.0366,79.9173,79.9999,1498.0
2022-03-04 14:40:00,87.12,87.17,87.02,87.03,2226.0,79.9265,79.9723,79.8347,79.8439,2226.0
2022-03-04 14:50:00,87.01,87.03,86.88,86.9,3009.0,79.8256,79.8439,79.7063,79.7246,3009.0
2022-03-04 15:00:00,86.94,87.14,86.8,86.8,3000.0,79.7613,79.9448,79.6329,79.6329,3000.0
2022-03-04 15:10:00,86.77,86.77,86.11,86.14,7734.0,79.6054,79.6054,78.9999,79.0274,7734.0
2022-03-04 15:20:00,86.15,86.44,86.1,86.37,6000.0,79.0366,79.3026,78.9907,79.2384,6000.0
2022-03-04 15:30:00,86.34,86.61,86.29,86.44,5897.0,79.2109,79.4586,79.165,79.3026,5897.0
2022-03-04 15:40:00,86.46,86.67,86.42,86.46,7323.0,79.321,79.5136,79.2843,79.321,7323.0
2022-03-04 15:50:00,86.67,87.12,86.64,87.09,21446.0,79.5136,79.9265,79.4861,79.899,21446.0
2022-03-07 09:30:00,86.93,87.29,86.91,86.91,4201.0,79.7522,80.0824,79.7338,79.7338,4201.0
2022-03-07 09:40:00,86.95,87.27,86.95,87.09,3000.0,79.7705,80.0641,79.7705,79.899,3000.0
2022-03-07 09:50:00,87.29,88.01,87.23,87.64,3862.0,80.0824,80.743,80.0274,80.4035,3862.0
2022-03-07 10:00:00,87.52,88.35,87.52,88.35,900.0,80.2934,81.0549,80.2934,81.0549,900.0
2022-03-07 10:10:00,88.33,88.38,87.99,88.0,15576.0,81.0366,81.0824,80.7246,80.7338,15576.0
2022-03-07 10:20:00,87.83,87.83,87.12,87.41,9563.0,80.5778,80.5778,79.9265,80.1925,9563.0
2022-03-07 10:30:00,87.47,87.61,87.31,87.31,4445.0,80.2476,80.376,80.1008,80.1008,4445.0
2022-03-07 10:40:00,87.25,87.25,87.05,87.15,1300.0,80.0457,80.0457,79.8623,79.954,1300.0
2022-03-07 10:50:00,87.14,87.14,86.93,87.0,1900.0,79.9448,79.9448,79.7522,79.8164,1900.0
2022-03-07 11:00:00,87.03,87.17,86.99,87.17,1077.0,79.8439,79.9723,79.8072,79.9723,1077.0
2022-03-07 11:10:00,87.31,87.32,87.15,87.25,611.0,80.1008,80.11,79.954,80.0457,611.0
2022-03-07 11:20:00,87.26,87.26,87.06,87.1,900.0,80.0549,80.0549,79.8714,79.9081,900.0
2022-03-07 11:30:00,87.16,87.25,87.02,87.24,1200.0,79.9632,80.0457,79.8347,80.0366,1200.0
2022-03-07 11:40:00,87.21,87.41,87.21,87.36,800.0,80.009,80.1925,80.009,80.1467,800.0
2022-03-07 11:50:00,87.26,87.38,87.24,87.24,1341.0,80.0549,80.165,80.0366,80.0366,1341.0
2022-03-07 12:00:00,87.18,87.21,87.02,87.06,1500.0,79.9815,80.009,79.8347,79.8714,1500.0
2022-03-07 12:10:00,87.13,87.39,87.13,87.39,1050.0,79.9356,80.1742,79.9356,80.1742,1050.0
2022-03-07 12:20:00,87.28,87.28,87.14,87.24,712.0,80.0733,80.0733,79.9448,80.0366,712.0
2022-03-07 12:30:00,87.1,87.15,87.1,87.15,400.0,79.9081,79.954,79.9081,79.954,400.0
2022-03-07 12:40:00,87.22,87.28,87.22,87.25,603.0,80.0182,80.0733,80.0182,80.0457,603.0
2022-03-07 12:50:00,87.18,87.18,87.15,87.15,300.0,79.9815,79.9815,79.954,79.954,300.0
2022-03-07 13:00:00,87.22,87.29,87.21,87.25,1146.0,80.0182,80.0824,80.009,80.0457,1146.0
2022-03-07 13:10:00,87.25,87.29,87.16,87.16,1000.0,80.0457,80.0824,79.9632,79.9632,1000.0
2022-03-07 13:20:00,87.17,87.44,87.17,87.44,900.0,79.9723,80.2201,79.9723,80.2201,900.0
2022-03-07 13:30:00,87.43,87.65,87.43,87.65,1311.0,80.2109,80.4127,80.2109,80.4127,1311.0
2022-03-07 13:40:00,87.58,87.58,87.53,87.53,400.0,80.3485,80.3485,80.3026,80.3026,400.0
2022-03-07 13:50:00,87.53,87.53,87.43,87.44,523.0,80.3026,80.3026,80.2109,80.2201,523.0
2022-03-07 14:00:00,87.4,87.4,87.25,87.38,700.0,80.1834,80.1834,80.0457,80.165,700.0
2022-03-07 14:10:00,87.4,87.56,87.4,87.54,1326.0,80.1834,80.3301,80.1834,80.3118,1326.0
2022-03-07 14:20:00,87.46,87.46,87.35,87.35,400.0,80.2384,80.2384,80.1375,80.1375,400.0
2022-03-07 14:30:00,87.3,87.35,87.25,87.35,970.0,80.0916,80.1375,80.0457,80.1375,970.0
2022-03-07 14:40:00,87.22,87.28,87.19,87.28,900.0,80.0182,80.0733,79.9907,80.0733,900.0
2022-03-07 14:50:00,87.35,87.35,87.21,87.21,1000.0,80.1375,80.1375,80.009,80.009,1000.0
2022-03-07 15:00:00,87.21,87.21,87.0,87.01,1430.0,80.009,80.009,79.8164,79.8256,1430.0
2022-03-07 15:10:00,86.94,87.03,86.93,86.94,817.0,79.7613,79.8439,79.7522,79.7613,817.0
2022-03-07 15:20:00,86.98,87.16,86.98,87.16,521.0,79.798,79.9632,79.798,79.9632,521.0
2022-03-07 15:30:00,86.99,87.13,86.99,87.09,1800.0,79.8072,79.9356,79.8072,79.899,1800.0
2022-03-07 15:40:00,87.08,87.42,87.07,87.17,3534.0,79.8898,80.2017,79.8806,79.9723,3534.0
2022-03-07 15:50:00,87.14,87.25,86.89,86.89,12936.0,79.9448,80.0457,79.7155,79.7155,12936.0
2022-03-08 09:30:00,86.69,86.71,86.27,86.36,1350.0,79.532,79.5503,79.1467,79.2292,1350.0
2022-03-08 09:40:00,86.43,86.92,86.43,86.71,1733.0,79.2934,79.743,79.2934,79.5503,1733.0
2022-03-08 09:50:00,86.81,86.94,86.71,86.71,1312.0,79.6421,79.7613,79.5503,79.5503,1312.0
2022-03-08 10:00:00,87.27,87.27,86.78,86.89,700.0,80.0641,80.0641,79.6145,79.7155,700.0
2022-03-08 10:10:00,86.98,87.12,86.92,87.1,500.0,79.798,79.9265,79.743,79.9081,500.0
2022-03-08 10:20:00,87.49,87.49,87.24,87.25,900.0,80.2659,80.2659,80.0366,80.0457,900.0
2022-03-08 10:30:00,87.59,87.72,87.49,87.64,2202.0,80.3577,80.4769,80.2659,80.4035,2202.0
2022-03-08 10:40:00,88.24,88.24,88.08,88.22,300.0,80.954,80.954,80.8072,80.9356,300.0
2022-03-08 10:50:00,88.3,88.37,88.25,88.27,1100.0,81.009,81.0733,80.9632,80.9815,1100.0
2022-03-08 11:00:00,88.15,88.15,87.87,87.97,600.0,80.8714,80.8714,80.6145,80.7063,600.0
2022-03-08 11:10:00,88.02,88.02,87.87,87.91,500.0,80.7522,80.7522,80.6145,80.6512,500.0
2022-03-08 11:20:00,87.91,88.0,87.82,88.0,900.0,80.6512,80.7338,80.5687,80.7338,900.0
2022-03-08 11:30:00,87.99,88.1,87.77,88.1,800.0,80.7246,80.8256,80.5228,80.8256,800.0
2022-03-08 11:40:00,88.0,88.05,87.96,88.05,500.0,80.7338,80.7797,80.6971,80.7797,500.0
2022-03-08 11:50:00,88.1,88.25,88.1,88.11,731.0,80.8256,80.9632,80.8256,80.8347,731.0
2022-03-08 12:00:00,88.13,88.25,88.13,88.24,600.0,80.8531,80.9632,80.8531,80.954,600.0
2022-03-08 12:10:00,88.28,88.59,88.28,88.59,1800.0,80.9907,81.2751,80.9907,81.2751,1800.0
2022-03-08 12:20:00,88.58,88.73,88.29,88.56,1187.0,81.2659,81.4035,80.9999,81.2476,1187.0
2022-03-08 12:30:00,88.56,88.8,88.55,88.8,900.0,81.2476,81.4678,81.2384,81.4678,900.0
2022-03-08 12:40:00,88.46,88.64,88.46,88.48,849.0,81.1558,81.321,81.1558,81.1742,849.0
2022-03-08 12:50:00,88.52,88.64,88.45,88.64,300.0,81.2109,81.321,81.1467,81.321,300.0
2022-03-08 13:00:00,88.56,88.66,88.56,88.57,700.0,81.2476,81.3393,81.2476,81.2567,700.0
2022-03-08 13:10:00,88.64,88.64,88.47,88.47,600.0,81.321,81.321,81.165,81.165,600.0
2022-03-08 13:20:00,88.39,88.39,88.28,88.28,400.0,81.0916,81.0916,80.9907,80.9907,400.0
2022-03-08 13:30:00,88.14,88.14,87.87,87.91,1500.0,80.8623,80.8623,80.6145,80.6512,1500.0
2022-03-08 13:40:00,87.88,87.88,87.88,87.88,100.0,80.6237,80.6237,80.6237,80.6237,100.0
2022-03-08 13:50:00,87.85,87.85,87.69,87.69,300.0,80.5962,80.5962,80.4494,80.4494,300.0
2022-03-08 14:00:00,87.35,87.68,87.35,87.68,400.0,80.1375,80.4402,80.1375,80.4402,400.0
2022-03-08 14:10:00,87.7,87.7,87.66,87.66,200.0,80.4586,80.4586,80.4219,80.4219,200.0
2022-03-08 14:20:00,87.81,88.09,87.74,88.09,761.0,80.5595,80.8164,80.4953,80.8164,761.0
2022-03-08 14:30:00,88.4,88.5,88.27,88.5,400.0,81.1008,81.1925,80.9815,81.1925,400.0
2022-03-08 14:40:00,88.43,89.04,88.43,89.04,2044.0,81.1283,81.6879,81.1283,81.6879,2044.0
2022-03-08 14:50:00,89.03,89.12,88.86,89.12,1905.0,81.6788,81.7613,81.5228,81.7613,1905.0
2022-03-08 15:00:00,88.89,89.43,88.87,89.16,4412.0,81.5503,82.0457,81.532,81.798,4412.0
2022-03-08 15:10:00,89.08,89.08,88.77,88.77,2025.0,81.7246,81.7246,81.4402,81.4402,2025.0
2022-03-08 15:20:00,88.74,88.75,88.39,88.39,1130.0,81.4127,81.4219,81.0916,81.0916,1130.0
2022-03-08 15:30:00,88.35,88.36,87.98,88.07,2100.0,81.0549,81.0641,80.7155,80.798,2100.0
2022-03-08 15:40:00,88.28,88.34,87.95,88.07,2532.0,80.9907,81.0457,80.6879,80.798,2532.0
2022-03-08 15:50:00,88.05,88.63,88.05,88.33,21452.0,80.7797,81.3118,80.7797,81.0366,21452.0
2022-03-09 09:30:00,89.6,89.92,89.35,89.91,2218.0,82.2017,82.4953,81.9723,82.4861,2218.0
2022-03-09 09:40:00,89.52,90.1,89.3,89.75,4695.0,82.1283,82.6604,81.9265,82.3393,4695.0
2022-03-09 09:50:00,89.57,89.57,89.08,89.08,500.0,82.1742,82.1742,81.7246,81.7246,500.0
2022-03-09 10:00:00,89.13,89.31,89.02,89.31,2018.0,81.7705,81.9356,81.6696,81.9356,2018.0
2022-03-09 10:10:00,89.32,89.37,89.21,89.21,500.0,81.9448,81.9907,81.8439,81.8439,500.0
2022-03-09 10:20:00,89.12,89.12,88.99,89.09,800.0,81.7613,81.7613,81.6421,81.7338,800.0
2022-03-09 10:30:00,89.04,89.22,89.0,89.11,1800.0,81.6879,81.8531,81.6512,81.7522,1800.0
2022-03-09 10:40:00,89.01,89.07,88.97,88.97,474.0,81.6604,81.7155,81.6237,81.6237,474.0
2022-03-09 10:50:00,88.83,88.9,88.74,88.9,300.0,81.4953,81.5595,81.4127,81.5595,300.0
2022-03-09 11:00:00,88.89,89.06,88.84,88.95,600.0,81.5503,81.7063,81.5045,81.6054,600.0
2022-03-09 11:10:00,88.82,88.97,88.75,88.94,900.0,81.4861,81.6237,81.4219,81.5962,900.0
2022-03-09 11:20:00,88.98,88.99,88.96,88.99,300.0,81.6329,81.6421,81.6145,81.6421,300.0
2022-03-09 11:30:00,89.09,89.11,88.99,88.99,1800.0,81.7338,81.7522,81.6421,81.6421,1800.0
2022-03-09 11:40:00,89.12,89.12,88.97,88.97,1140.0,81.7613,81.7613,81.6237,81.6237,1140.0
2022-03-09 11:50:00,88.91,88.95,88.9,88.95,300.0,81.5687,81.6054,81.5595,81.6054,300.0
2022-03-09 12:00:00,89.02,89.02,88.94,88.97,1410.0,81.6696,81.6696,81.5962,81.6237,1410.0
2022-03-09 12:10:00,88.94,89.04,88.93,89.04,1700.0,81.5962,81.6879,81.587,81.6879,1700.0
2022-03-09 12:20:00,89.03,89.08,89.0,89.06,1500.0,81.6788,81.7246,81.6512,81.7063,1500.0
2022-03-09 12:30:00,89.34,89.37,89.34,89.35,618.0,81.9632,81.9907,81.9632,81.9723,618.0
2022-03-09 12:40:00,89.43,89.43,89.4,89.4,1400.0,82.0457,82.0457,82.0182,82.0182,1400.0
2022-03-09 12:50:00,89.44,89.44,89.44,89.44,226.0,82.0549,82.0549,82.0549,82.0549,226.0
2022-03-09 13:00:00,89.43,89.43,89.21,89.23,1000.0,82.0457,82.0457,81.8439,81.8622,1000.0
2022-03-09 13:10:00,89.32,89.44,89.32,89.44,400.0,81.9448,82.0549,81.9448,82.0549,400.0
2022-03-09 13:20:00,89.53,89.53,89.46,89.46,600.0,82.1375,82.1375,82.0733,82.0733,600.0
2022-03-09 13:30:00,89.27,89.3,89.2,89.26,1648.0,81.8989,81.9265,81.8347,81.8898,1648.0
2022-03-09 13:40:00,89.13,89.13,89.13,89.13,100.0,81.7705,81.7705,81.7705,81.7705,100.0
2022-03-09 13:50:00,89.14,89.14,89.11,89.11,300.0,81.7797,81.7797,81.7522,81.7522,300.0
2022-03-09 14:00:00,89.23,89.28,89.08,89.08,800.0,81.8622,81.9081,81.7246,81.7246,800.0
2022-03-09 14:10:00,89.14,89.18,89.08,89.1,1300.0,81.7797,81.8164,81.7246,81.743,1300.0
2022-03-09 14:20:00,89.22,89.24,89.07,89.07,624.0,81.8531,81.8714,81.7155,81.7155,624.0
2022-03-09 14:30:00,89.31,89.31,89.23,89.23,400.0,81.9356,81.9356,81.8622,81.8622,400.0
2022-03-09 14:40:00,89.07,89.08,89.07,89.08,212.0,81.7155,81.7246,81.7155,81.7246,212.0
2022-03-09 14:50:00,88.93,88.97,88.79,88.83,600.0,81.587,81.6237,81.4586,81.4953,600.0
2022-03-09 15:00:00,88.81,89.11,88.81,89.09,600.0,81.4769,81.7522,81.4769,81.7338,600.0
2022-03-09 15:10:00,89.14,89.14,89.05,89.06,1300.0,81.7797,81.7797,81.6971,81.7063,1300.0
2022-03-09 15:20:00,89.15,89.33,89.14,89.33,2000.0,81.7889,81.954,81.7797,81.954,2000.0
2022-03-09 15:30:00,89.35,89.38,89.25,89.25,700.0,81.9723,81.9999,81.8806,81.8806,700.0
2022-03-09 15:40:00,89.24,89.27,89.05,89.06,1700.0,81.8714,81.8989,81.6971,81.7063,1700.0
2022-03-09 15:50:00,89.03,89.18,88.59,88.7,5998.0,81.6788,81.8164,81.2751,81.376,5998.0
2022-03-10 09:30:00,87.45,88.3,87.45,88.18,1888.0,80.2292,81.009,80.2292,80.8989,1888.0
2022-03-10 09:40:00,88.48,88.65,88.46,88.65,606.0,81.1742,81.3301,81.1558,81.3301,606.0
2022-03-10 09:50:00,88.5,88.79,88.5,88.65,3353.0,81.1925,81.4586,81.1925,81.3301,3353.0
2022-03-10 10:00:00,88.75,89.0,88.72,88.74,1700.0,81.4219,81.6512,81.3944,81.4127,1700.0
2022-03-10 10:10:00,88.95,88.95,88.8,88.94,300.0,81.6054,81.6054,81.4678,81.5962,300.0
2022-03-10 10:20:00,88.89,88.9,88.87,88.87,644.0,81.5503,81.5595,81.532,81.532,644.0
2022-03-10 10:30:00,88.78,88.78,88.5,88.5,400.0,81.4494,81.4494,81.1925,81.1925,400.0
2022-03-10 10:40:00,88.69,88.8,88.69,88.8,200.0,81.3668,81.4678,81.3668,81.4678,200.0
2022-03-10 10:50:00,88.75,88.78,88.36,88.37,2600.0,81.4219,81.4494,81.0641,81.0733,2600.0
2022-03-10 11:00:00,88.37,88.4,88.33,88.33,700.0,81.0733,81.1008,81.0366,81.0366,700.0
2022-03-10 11:10:00,88.54,88.57,88.54,88.57,200.0,81.2292,81.2567,81.2292,81.2567,200.0
2022-03-10 11:20:00,88.58,88.58,88.47,88.56,400.0,81.2659,81.2659,81.165,81.2476,400.0
2022-03-10 11:30:00,88.57,88.57,88.47,88.47,700.0,81.2567,81.2567,81.165,81.165,700.0
2022-03-10 11:40:00,88.49,88.83,88.45,88.83,824.0,81.1834,81.4953,81.1467,81.4953,824.0
2022-03-10 11:50:00,89.13,89.32,89.13,89.31,500.0,81.7705,81.9448,81.7705,81.9356,500.0
2022-03-10 12:00:00,89.48,89.83,89.48,89.64,2133.0,82.0916,82.4127,82.0916,82.2384,2133.0
2022-03-10 12:10:00,89.61,89.61,89.54,89.54,400.0,82.2109,82.2109,82.1467,82.1467,400.0
2022-03-10 12:20:00,89.59,89.69,89.59,89.6,1017.0,82.1925,82.2843,82.1925,82.2017,1017.0
2022-03-10 12:30:00,89.52,89.52,89.38,89.44,400.0,82.1283,82.1283,81.9999,82.0549,400.0
2022-03-10 12:40:00,89.44,89.45,89.42,89.42,600.0,82.0549,82.0641,82.0366,82.0366,600.0
2022-03-10 12:50:00,89.42,89.42,89.42,89.42,0.0,82.0366,82.0366,82.0366,82.0366,0.0
2022-03-10 13:00:00,89.43,89.43,89.34,89.34,600.0,82.0457,82.0457,81.9632,81.9632,600.0
2022-03-10 13:10:00,89.33,89.38,89.33,89.38,400.0,81.954,81.9999,81.954,81.9999,400.0
2022-03-10 13:20:00,89.33,89.33,89.32,89.32,395.0,81.954,81.954,81.9448,81.9448,395.0
2022-03-10 13:30:00,89.39,89.42,89.39,89.41,755.0,82.009,82.0366,82.009,82.0274,755.0
2022-03-10 13:40:00,89.35,89.41,89.34,89.41,600.0,81.9723,82.0274,81.9632,82.0274,600.0
2022-03-10 13:50:00,89.6,89.6,89.45,89.45,5940.0,82.2017,82.2017,82.0641,82.0641,5940.0
2022-03-10 14:00:00,89.49,89.64,89.49,89.61,700.0,82.1008,82.2384,82.1008,82.2109,700.0
2022-03-10 14:10:00,89.63,89.76,89.63,89.74,2610.0,82.2292,82.3485,82.2292,82.3301,2610.0
2022-03-10 14:20:00,89.73,89.76,89.73,89.75,600.0,82.321,82.3485,82.321,82.3393,600.0
2022-03-10 14:30:00,89.82,90.07,89.82,90.07,5603.0,82.4035,82.6329,82.4035,82.6329,5603.0
2022-03-10 14:40:00,90.05,90.05,89.8,89.93,929.0,82.6145,82.6145,82.3852,82.5045,929.0
2022-03-10 14:50:00,89.89,90.0,89.89,90.0,1900.0,82.4678,82.5687,82.4678,82.5687,1900.0
2022-03-10 15:00:00,90.05,90.05,89.74,89.79,1601.0,82.6145,82.6145,82.3301,82.376,1601.0
2022-03-10 15:10:00,89.85,89.85,89.76,89.76,700.0,82.4311,82.4311,82.3485,82.3485,700.0
2022-03-10 15:20:00,89.85,89.93,89.79,89.93,1329.0,82.4311,82.5045,82.376,82.5045,1329.0
2022-03-10 15:30:00,89.9,90.0,89.88,90.0,1750.0,82.4769,82.5687,82.4586,82.5687,1750.0
2022-03-10 15:40:00,90.03,90.27,90.0,90.19,4230.0,82.5962,82.8164,82.5687,82.743,4230.0
2022-03-10 15:50:00,90.22,90.44,90.21,90.42,14102.0,82.7705,82.9723,82.7613,82.954,14102.0
2022-03-11 09:30:00,91.69,92.0,91.63,91.93,2311.0,84.1191,84.4035,84.0641,84.3393,2311.0
2022-03-11 09:40:00,91.75,91.96,91.75,91.87,929.0,84.1742,84.3668,84.1742,84.2843,929.0
2022-03-11 09:50:00,91.95,92.34,91.88,91.88,2511.0,84.3577,84.7155,84.2934,84.2934,2511.0
2022-03-11 10:00:00,92.0,92.18,91.75,91.75,1540.0,84.4035,84.5687,84.1742,84.1742,1540.0
2022-03-11 10:10:00,91.76,91.87,91.76,91.81,700.0,84.1833,84.2843,84.1833,84.2292,700.0
2022-03-11 10:20:00,91.78,91.86,91.63,91.74,875.0,84.2017,84.2751,84.0641,84.165,875.0
2022-03-11 10:30:00,91.66,91.98,91.49,91.98,3713.0,84.0916,84.3852,83.9356,84.3852,3713.0
2022-03-11 10:40:00,92.02,92.07,92.0,92.0,500.0,84.4219,84.4678,84.4035,84.4035,500.0
2022-03-11 10:50:00,91.86,92.01,91.86,91.97,934.0,84.2751,84.4127,84.2751,84.376,934.0
2022-03-11 11:00:00,92.0,92.67,92.0,92.67,3003.0,84.4035,85.0182,84.4035,85.0182,3003.0
2022-03-11 11:10:00,92.73,92.73,92.33,92.33,2611.0,85.0733,85.0733,84.7063,84.7063,2611.0
2022-03-11 11:20:00,92.31,92.32,91.93,91.95,2119.0,84.6879,84.6971,84.3393,84.3577,2119.0
2022-03-11 11:30:00,91.79,91.95,91.69,91.95,400.0,84.2109,84.3577,84.1191,84.3577,400.0
2022-03-11 11:40:00,91.99,92.03,91.86,91.96,1100.0,84.3944,84.4311,84.2751,84.3668,1100.0
2022-03-11 11:50:00,91.93,92.12,91.92,91.92,510.0,84.3393,84.5136,84.3301,84.3301,510.0
2022-03-11 12:00:00,91.92,92.09,91.92,92.07,400.0,84.3301,84.4861,84.3301,84.4678,400.0
2022-03-11 12:10:00,91.99,92.12,91.75,91.8,11611.0,84.3944,84.5136,84.1742,84.22,11611.0
2022-03-11 12:20:00,91.8,91.82,91.74,91.74,600.0,84.22,84.2384,84.165,84.165,600.0
2022-03-11 12:30:00,91.83,91.95,91.83,91.95,600.0,84.2476,84.3577,84.2476,84.3577,600.0
2022-03-11 12:40:00,91.88,91.88,91.69,91.69,1300.0,84.2934,84.2934,84.1191,84.1191,1300.0
2022-03-11 12:50:00,91.61,91.61,91.52,91.52,600.0,84.0457,84.0457,83.9632,83.9632,600.0
2022-03-11 13:00:00,91.47,91.47,90.9,90.9,1500.0,83.9173,83.9173,83.3944,83.3944,1500.0
2022-03-11 13:10:00,91.02,91.05,91.0,91.04,1400.0,83.5044,83.532,83.4861,83.5228,1400.0
2022-03-11 13:20:00,91.08,91.24,91.04,91.22,3251.0,83.5595,83.7063,83.5228,83.6879,3251.0
2022-03-11 13:30:00,91.27,91.31,91.26,91.26,556.0,83.7338,83.7705,83.7246,83.7246,556.0
2022-03-11 13:40:00,91.25,91.28,91.14,91.14,400.0,83.7155,83.743,83.6145,83.6145,400.0
2022-03-11 13:50:00,91.1,91.1,91.09,91.09,400.0,83.5778,83.5778,83.5687,83.5687,400.0
2022-03-11 14:00:00,91.0,91.75,91.0,91.71,1309.0,83.4861,84.1742,83.4861,84.1375,1309.0
2022-03-11 14:10:00,91.45,91.62,91.45,91.52,500.0,83.8989,84.0549,83.8989,83.9632,500.0
2022-03-11 14:20:00,91.47,91.68,91.34,91.66,1300.0,83.9173,84.11,83.798,84.0916,1300.0
2022-03-11 14:30:00,91.67,91.8,91.61,91.61,900.0,84.1008,84.22,84.0457,84.0457,900.0
2022-03-11 14:40:00,91.52,91.58,91.51,91.52,700.0,83.9632,84.0182,83.954,83.9632,700.0
2022-03-11 14:50:00,91.45,91.45,91.29,91.29,800.0,83.8989,83.8989,83.7522,83.7522,800.0
2022-03-11 15:00:00,91.27,91.27,91.17,91.23,700.0,83.7338,83.7338,83.6421,83.6971,700.0
2022-03-11 15:10:00,91.42,91.42,91.09,91.09,1628.0,83.8714,83.8714,83.5687,83.5687,1628.0
2022-03-11 15:20:00,91.26,91.26,91.26,91.26,400.0,83.7246,83.7246,83.7246,83.7246,400.0
2022-03-11 15:30:00,91.25,91.26,91.07,91.26,1564.0,83.7155,83.7246,83.5503,83.7246,1564.0
2022-03-11 15:40:00,91.27,91.36,91.19,91.19,1934.0,83.7338,83.8164,83.6604,83.6604,1934.0
2022-03-11 15:50:00,91.33,91.47,91.17,91.18,7753.0,83.7889,83.9173,83.6421,83.6512,7753.0
2022-03-14 09:30:00,91.99,92.09,91.31,91.45,2555.0,84.3944,84.4861,83.7705,83.8989,2555.0
2022-03-14 09:40:00,91.56,92.27,91.53,92.14,1700.0,83.9999,84.6512,83.9723,84.532,1700.0
2022-03-14 09:50:00,92.83,92.83,92.28,92.33,4806.0,85.165,85.165,84.6604,84.7063,4806.0
2022-03-14 10:00:00,92.23,92.47,92.05,92.47,4345.0,84.6145,84.8347,84.4494,84.8347,4345.0
2022-03-14 10:10:00,92.46,92.46,91.91,92.05,3491.0,84.8255,84.8255,84.321,84.4494,3491.0
2022-03-14 10:20:00,92.19,92.23,91.99,92.23,1713.0,84.5778,84.6145,84.3944,84.6145,1713.0
2022-03-14 10:30:00,92.44,92.48,92.34,92.36,1576.0,84.8072,84.8439,84.7155,84.7338,1576.0
2022-03-14 10:40:00,92.4,92.45,92.07,92.13,3360.0,84.7705,84.8164,84.4678,84.5228,3360.0
2022-03-14 10:50:00,92.28,92.28,92.09,92.17,1508.0,84.6604,84.6604,84.4861,84.5595,1508.0
2022-03-14 11:00:00,92.27,92.3,92.21,92.21,700.0,84.6512,84.6788,84.5962,84.5962,700.0
2022-03-14 11:10:00,92.2,92.35,92.13,92.33,800.0,84.587,84.7246,84.5228,84.7063,800.0
2022-03-14 11:20:00,92.24,92.25,92.16,92.16,1225.0,84.6237,84.6329,84.5503,84.5503,1225.0
2022-03-14 11:30:00,92.1,92.31,92.1,92.31,500.0,84.4953,84.6879,84.4953,84.6879,500.0
2022-03-14 11:40:00,92.5,92.51,92.28,92.3,3597.0,84.8622,84.8714,84.6604,84.6788,3597.0
2022-03-14 11:50:00,92.32,92.38,92.29,92.29,400.0,84.6971,84.7522,84.6696,84.6696,400.0
2022-03-14 12:00:00,92.25,92.25,91.67,91.67,1290.0,84.6329,84.6329,84.1008,84.1008,1290.0
2022-03-14 12:10:00,91.6,91.65,91.42,91.45,2093.0,84.0366,84.0824,83.8714,83.8989,2093.0
2022-03-14 12:20:00,91.43,91.61,91.4,91.54,900.0,83.8806,84.0457,83.8531,83.9815,900.0
2022-03-14 12:30:00,91.58,91.64,91.47,91.61,1671.0,84.0182,84.0733,83.9173,84.0457,1671.0
2022-03-14 12:40:00,91.68,91.68,91.42,91.42,500.0,84.11,84.11,83.8714,83.8714,500.0
2022-03-14 12:50:00,91.4,91.42,91.38,91.41,900.0,83.8531,83.8714,83.8347,83.8622,900.0
2022-03-14 13:00:00,91.48,91.48,91.41,91.42,600.0,83.9265,83.9265,83.8622,83.8714,600.0
2022-03-14 13:10:00,91.44,91.51,91.44,91.47,1198.0,83.8898,83.954,83.8898,83.9173,1198.0
2022-03-14 13:20:00,91.48,91.48,91.36,91.41,841.0,83.9265,83.9265,83.8164,83.8622,841.0
2022-03-14 13:30:00,91.49,91.49,91.26,91.4,1300.0,83.9356,83.9356,83.7246,83.8531,1300.0
2022-03-14 13:40:00,91.38,91.47,91.35,91.35,1100.0,83.8347,83.9173,83.8072,83.8072,1100.0
2022-03-14 13:50:00,91.41,91.41,91.08,91.08,900.0,83.8622,83.8622,83.5595,83.5595,900.0
2022-03-14 14:00:00,91.14,91.43,91.13,91.38,1400.0,83.6145,83.8806,83.6054,83.8347,1400.0
2022-03-14 14:10:00,91.44,91.45,91.34,91.34,400.0,83.8898,83.8989,83.798,83.798,400.0
2022-03-14 14:20:00,91.38,91.38,91.28,91.32,1300.0,83.8347,83.8347,83.743,83.7797,1300.0
2022-03-14 14:30:00,91.26,91.67,91.26,91.67,1232.0,83.7246,84.1008,83.7246,84.1008,1232.0
2022-03-14 14:40:00,91.67,91.7,91.52,91.57,5879.0,84.1008,84.1283,83.9632,84.009,5879.0
2022-03-14 14:50:00,91.54,91.56,91.26,91.26,2276.0,83.9815,83.9999,83.7246,83.7246,2276.0
2022-03-14 15:00:00,91.23,91.62,91.23,91.28,1300.0,83.6971,84.0549,83.6971,83.743,1300.0
2022-03-14 15:10:00,91.25,91.74,91.25,91.69,1900.0,83.7155,84.165,83.7155,84.1191,1900.0
2022-03-14 15:20:00,91.69,91.69,91.5,91.51,1000.0,84.1191,84.1191,83.9448,83.954,1000.0
2022-03-14 15:30:00,91.26,91.28,91.07,91.08,1850.0,83.7246,83.743,83.5503,83.5595,1850.0
2022-03-14 15:40:00,91.16,91.27,91.05,91.27,3310.0,83.6329,83.7338,83.532,83.7338,3310.0
2022-03-14 15:50:00,90.95,91.23,90.94,90.95,8458.0,83.4402,83.6971,83.4311,83.4402,8458.0
2022-03-15 09:30:00,91.48,91.73,91.19,91.47,909.0,83.9265,84.1558,83.6604,83.9173,909.0
2022-03-15 09:40:00,91.23,91.23,90.57,90.57,1626.0,83.6971,83.6971,83.0916,83.0916,1626.0
2022-03-15 09:50:00,90.71,91.17,90.71,91.17,700.0,83.22,83.6421,83.22,83.6421,700.0
2022-03-15 10:00:00,91.35,91.35,91.29,91.29,526.0,83.8072,83.8072,83.7522,83.7522,526.0
2022-03-15 10:10:00,91.16,91.16,91.16,91.16,100.0,83.6329,83.6329,83.6329,83.6329,100.0
2022-03-15 10:20:00,91.41,91.41,91.41,91.41,100.0,83.8622,83.8622,83.8622,83.8622,100.0
2022-03-15 10:30:00,91.49,91.49,90.93,90.93,300.0,83.9356,83.9356,83.4219,83.4219,300.0
2022-03-15 10:40:00,90.77,90.84,90.77,90.84,400.0,83.2751,83.3393,83.2751,83.3393,400.0
2022-03-15 10:50:00,91.08,91.09,91.08,91.09,200.0,83.5595,83.5687,83.5595,83.5687,200.0
2022-03-15 11:00:00,90.75,90.75,90.75,90.75,100.0,83.2567,83.2567,83.2567,83.2567,100.0
2022-03-15 11:10:00,90.33,90.39,90.19,90.39,1500.0,82.8714,82.9265,82.743,82.9265,1500.0
2022-03-15 11:20:00,90.43,90.43,90.3,90.35,957.0,82.9632,82.9632,82.8439,82.8898,957.0
2022-03-15 11:30:00,90.42,90.42,90.31,90.34,700.0,82.954,82.954,82.8531,82.8806,700.0
2022-03-15 11:40:00,90.23,90.31,90.2,90.22,800.0,82.7797,82.8531,82.7522,82.7705,800.0
2022-03-15 11:50:00,90.17,90.17,90.01,90.01,512.0,82.7246,82.7246,82.5778,82.5778,512.0
2022-03-15 12:00:00,89.81,89.81,89.63,89.72,600.0,82.3944,82.3944,82.2292,82.3118,600.0
2022-03-15 12:10:00,89.78,89.78,89.61,89.61,873.0,82.3668,82.3668,82.2109,82.2109,873.0
2022-03-15 12:20:00,89.83,89.92,89.73,89.8,700.0,82.4127,82.4953,82.321,82.3852,700.0
2022-03-15 12:30:00,89.9,90.07,89.9,90.06,700.0,82.4769,82.6329,82.4769,82.6237,700.0
2022-03-15 12:40:00,90.17,90.18,90.01,90.01,1300.0,82.7246,82.7338,82.5778,82.5778,1300.0
2022-03-15 12:50:00,89.97,89.97,89.52,89.52,300.0,82.5411,82.5411,82.1283,82.1283,300.0
2022-03-15 13:00:00,89.77,89.77,89.67,89.67,1705.0,82.3577,82.3577,82.2659,82.2659,1705.0
2022-03-15 13:10:00,89.76,89.76,89.68,89.68,200.0,82.3485,82.3485,82.2751,82.2751,200.0
2022-03-15 13:20:00,89.57,89.58,89.57,89.58,300.0,82.1742,82.1834,82.1742,82.1834,300.0
2022-03-15 13:30:00,89.54,89.66,89.54,89.65,400.0,82.1467,82.2567,82.1467,82.2476,400.0
2022-03-15 13:40:00,89.67,89.85,89.67,89.85,1200.0,82.2659,82.4311,82.2659,82.4311,1200.0
2022-03-15 13:50:00,90.0,90.07,90.0,90.04,500.0,82.5687,82.6329,82.5687,82.6054,500.0
2022-03-15 14:00:00,89.92,89.92,89.92,89.92,200.0,82.4953,82.4953,82.4953,82.4953,200.0
2022-03-15 14:10:00,89.97,89.97,89.97,89.97,100.0,82.5411,82.5411,82.5411,82.5411,100.0
2022-03-15 14:20:00,89.71,89.81,89.63,89.63,649.0,82.3026,82.3944,82.2292,82.2292,649.0
2022-03-15 14:30:00,89.65,89.87,89.65,89.74,1500.0,82.2476,82.4494,82.2476,82.3301,1500.0
2022-03-15 14:40:00,90.06,90.06,90.06,90.06,297.0,82.6237,82.6237,82.6237,82.6237,297.0
2022-03-15 14:50:00,90.12,90.16,90.12,90.16,300.0,82.6788,82.7155,82.6788,82.7155,300.0
2022-03-15 15:00:00,90.3,90.3,90.15,90.17,700.0,82.8439,82.8439,82.7063,82.7246,700.0
2022-03-15 15:10:00,90.22,90.25,90.08,90.1,891.0,82.7705,82.798,82.6421,82.6604,891.0
2022-03-15 15:20:00,90.05,90.22,90.05,90.18,900.0,82.6145,82.7705,82.6145,82.7338,900.0
2022-03-15 15:30:00,90.12,90.16,90.1,90.15,667.0,82.6788,82.7155,82.6604,82.7063,667.0
2022-03-15 15:40:00,90.16,90.22,90.11,90.14,1100.0,82.7155,82.7705,82.6696,82.6971,1100.0
2022-03-15 15:50:00,90.2,90.33,90.11,90.21,2900.0,82.7522,82.8714,82.6696,82.7613,2900.0
2022-03-16 09:30:00,90.74,91.5,90.72,91.32,2650.0,83.2476,83.9448,83.2292,83.7797,2650.0
2022-03-16 09:40:00,91.23,91.49,91.09,91.35,2500.0,83.6971,83.9356,83.5687,83.8072,2500.0
2022-03-16 09:50:00,91.57,91.74,91.53,91.61,1300.0,84.009,84.165,83.9723,84.0457,1300.0
2022-03-16 10:00:00,91.48,91.49,91.31,91.36,1413.0,83.9265,83.9356,83.7705,83.8164,1413.0
2022-03-16 10:10:00,91.42,91.5,91.33,91.5,900.0,83.8714,83.9448,83.7889,83.9448,900.0
2022-03-16 10:20:00,91.55,91.55,90.83,90.84,1320.0,83.9907,83.9907,83.3301,83.3393,1320.0
2022-03-16 10:30:00,90.8,90.8,90.28,90.28,800.0,83.3026,83.3026,82.8256,82.8256,800.0
2022-03-16 10:40:00,90.27,90.27,89.73,89.92,2621.0,82.8164,82.8164,82.321,82.4953,2621.0
2022-03-16 10:50:00,89.84,89.92,89.78,89.83,900.0,82.4219,82.4953,82.3668,82.4127,900.0
2022-03-16 11:00:00,90.09,90.24,89.95,90.23,1600.0,82.6512,82.7889,82.5228,82.7797,1600.0
2022-03-16 11:10:00,90.18,90.18,89.89,89.89,700.0,82.7338,82.7338,82.4678,82.4678,700.0
2022-03-16 11:20:00,89.8,89.98,89.63,89.98,1311.0,82.3852,82.5503,82.2292,82.5503,1311.0
2022-03-16 11:30:00,90.11,90.11,90.04,90.07,605.0,82.6696,82.6696,82.6054,82.6329,605.0
2022-03-16 11:40:00,89.97,90.13,89.97,90.13,500.0,82.5411,82.6879,82.5411,82.6879,500.0
2022-03-16 11:50:00,90.22,90.36,90.22,90.36,300.0,82.7705,82.8989,82.7705,82.8989,300.0
2022-03-16 12:00:00,90.73,90.76,90.73,90.76,650.0,83.2384,83.2659,83.2384,83.2659,650.0
2022-03-16 12:10:00,90.56,90.68,90.56,90.61,497.0,83.0824,83.1925,83.0824,83.1283,497.0
2022-03-16 12:20:00,90.52,90.52,90.41,90.41,500.0,83.0457,83.0457,82.9448,82.9448,500.0
2022-03-16 12:30:00,90.41,90.41,90.41,90.41,0.0,82.9448,82.9448,82.9448,82.9448,0.0
2022-03-16 12:40:00,90.44,90.63,90.44,90.46,700.0,82.9723,83.1467,82.9723,82.9907,700.0
2022-03-16 12:50:00,90.35,90.37,90.35,90.37,200.0,82.8898,82.9081,82.8898,82.9081,200.0
2022-03-16 13:00:00,90.32,90.32,90.32,90.32,200.0,82.8622,82.8622,82.8622,82.8622,200.0
2022-03-16 13:10:00,90.23,90.23,90.23,90.23,200.0,82.7797,82.7797,82.7797,82.7797,200.0
2022-03-16 13:20:00,90.44,90.44,90.44,90.44,500.0,82.9723,82.9723,82.9723,82.9723,500.0
2022-03-16 13:30:00,90.45,90.45,90.33,90.36,600.0,82.9815,82.9815,82.8714,82.8989,600.0
2022-03-16 13:40:00,90.32,90.32,90.29,90.29,965.0,82.8622,82.8622,82.8347,82.8347,965.0
2022-03-16 13:50:00,90.3,90.3,90.25,90.25,300.0,82.8439,82.8439,82.798,82.798,300.0
2022-03-16 14:00:00,89.85,89.94,89.65,89.66,1100.0,82.4311,82.5136,82.2476,82.2567,1100.0
2022-03-16 14:10:00,89.56,89.56,89.11,89.23,600.0,82.165,82.165,81.7522,81.8622,600.0
2022-03-16 14:20:00,89.39,89.45,89.0,89.0,1249.0,82.009,82.0641,81.6512,81.6512,1249.0
2022-03-16 14:30:00,88.95,89.2,88.87,89.14,1556.0,81.6054,81.8347,81.532,81.7797,1556.0
2022-03-16 14:40:00,89.53,89.87,89.53,89.87,900.0,82.1375,82.4494,82.1375,82.4494,900.0
2022-03-16 14:50:00,89.8,90.24,89.8,90.02,1493.0,82.3852,82.7889,82.3852,82.587,1493.0
2022-03-16 15:00:00,90.02,90.16,90.0,90.14,600.0,82.587,82.7155,82.5687,82.6971,600.0
2022-03-16 15:10:00,90.07,90.16,90.01,90.16,1100.0,82.6329,82.7155,82.5778,82.7155,1100.0
2022-03-16 15:20:00,90.22,90.42,90.22,90.26,1493.0,82.7705,82.954,82.7705,82.8072,1493.0
2022-03-16 15:30:00,90.21,90.26,90.05,90.26,1717.0,82.7613,82.8072,82.6145,82.8072,1717.0
2022-03-16 15:40:00,90.25,90.54,90.2,90.48,2100.0,82.798,83.0641,82.7522,83.009,2100.0
2022-03-16 15:50:00,90.39,90.74,90.25,90.71,5554.0,82.9265,83.2476,82.798,83.22,5554.0
2022-03-17 09:30:00,90.69,91.17,90.3,90.96,863.0,83.2017,83.6421,82.8439,83.4494,863.0
2022-03-17 09:40:00,91.11,91.11,91.0,91.06,407.0,83.587,83.587,83.4861,83.5411,407.0
2022-03-17 09:50:00,91.22,91.59,91.22,91.58,2421.0,83.6879,84.0274,83.6879,84.0182,2421.0
2022-03-17 10:00:00,91.66,91.67,91.54,91.61,700.0,84.0916,84.1008,83.9815,84.0457,700.0
2022-03-17 10:10:00,91.29,91.61,91.0,91.51,1506.0,83.7522,84.0457,83.4861,83.954,1506.0
2022-03-17 10:20:00,91.51,91.85,91.51,91.85,200.0,83.954,84.2659,83.954,84.2659,200.0
2022-03-17 10:30:00,91.87,91.87,91.67,91.72,528.0,84.2843,84.2843,84.1008,84.1466,528.0
2022-03-17 10:40:00,91.69,91.76,91.5,91.72,2373.0,84.1191,84.1833,83.9448,84.1466,2373.0
2022-03-17 10:50:00,91.83,91.97,91.74,91.93,812.0,84.2476,84.376,84.165,84.3393,812.0
2022-03-17 11:00:00,92.07,92.12,92.0,92.08,900.0,84.4678,84.5136,84.4035,84.4769,900.0
2022-03-17 11:10:00,92.07,92.07,91.88,91.9,1120.0,84.4678,84.4678,84.2934,84.3118,1120.0
2022-03-17 11:20:00,91.96,91.96,91.9,91.9,400.0,84.3668,84.3668,84.3118,84.3118,400.0
2022-03-17 11:30:00,91.94,92.29,91.9,92.18,1400.0,84.3485,84.6696,84.3118,84.5687,1400.0
2022-03-17 11:40:00,92.06,92.06,92.02,92.02,200.0,84.4586,84.4586,84.4219,84.4219,200.0
2022-03-17 11:50:00,91.85,91.93,91.85,91.93,600.0,84.2659,84.3393,84.2659,84.3393,600.0
2022-03-17 12:00:00,91.99,92.02,91.99,92.02,300.0,84.3944,84.4219,84.3944,84.4219,300.0
2022-03-17 12:10:00,92.01,92.04,92.01,92.04,200.0,84.4127,84.4402,84.4127,84.4402,200.0
2022-03-17 12:20:00,92.02,92.33,92.02,92.3,801.0,84.4219,84.7063,84.4219,84.6788,801.0
2022-03-17 12:30:00,92.27,92.36,92.27,92.32,500.0,84.6512,84.7338,84.6512,84.6971,500.0
2022-03-17 12:40:00,92.34,92.34,92.34,92.34,100.0,84.7155,84.7155,84.7155,84.7155,100.0
2022-03-17 12:50:00,92.16,92.43,92.16,92.4,900.0,84.5503,84.798,84.5503,84.7705,900.0
2022-03-17 13:00:00,92.41,92.41,92.04,92.04,500.0,84.7797,84.7797,84.4402,84.4402,500.0
2022-03-17 13:10:00,92.03,92.07,92.01,92.01,600.0,84.4311,84.4678,84.4127,84.4127,600.0
2022-03-17 13:20:00,92.01,92.01,92.01,92.01,0.0,84.4127,84.4127,84.4127,84.4127,0.0
2022-03-17 13:30:00,92.29,92.29,92.25,92.25,400.0,84.6696,84.6696,84.6329,84.6329,400.0
2022-03-17 13:40:00,92.26,92.33,92.18,92.19,591.0,84.6421,84.7063,84.5687,84.5778,591.0
2022-03-17 13:50:00,92.27,92.27,92.03,92.13,400.0,84.6512,84.6512,84.4311,84.5228,400.0
2022-03-17 14:00:00,92.03,92.03,92.03,92.03,100.0,84.4311,84.4311,84.4311,84.4311,100.0
2022-03-17 14:10:00,92.03,92.03,91.94,91.98,1000.0,84.4311,84.4311,84.3485,84.3852,1000.0
2022-03-17 14:20:00,92.08,92.08,91.81,91.87,976.0,84.4769,84.4769,84.2292,84.2843,976.0
2022-03-17 14:30:00,91.94,91.96,91.94,91.96,300.0,84.3485,84.3668,84.3485,84.3668,300.0
2022-03-17 14:40:00,91.88,91.91,91.88,91.91,400.0,84.2934,84.321,84.2934,84.321,400.0
2022-03-17 14:50:00,92.0,92.0,91.9,91.97,600.0,84.4035,84.4035,84.3118,84.376,600.0
2022-03-17 15:00:00,91.97,91.99,91.85,91.85,500.0,84.376,84.3944,84.2659,84.2659,500.0
2022-03-17 15:10:00,91.78,91.87,91.64,91.87,913.0,84.2017,84.2843,84.0733,84.2843,913.0
2022-03-17 15:20:00,91.86,91.88,91.75,91.81,1100.0,84.2751,84.2934,84.1742,84.2292,1100.0
2022-03-17 15:30:00,91.67,91.83,91.64,91.66,1983.0,84.1008,84.2476,84.0733,84.0916,1983.0
2022-03-17 15:40:00,91.73,92.15,91.73,92.08,4864.0,84.1558,84.5411,84.1558,84.4769,4864.0
2022-03-17 15:50:00,92.11,92.13,91.84,92.0,21424.0,84.5044,84.5228,84.2567,84.4035,21424.0
2022-03-18 09:30:00,91.93,92.04,91.93,92.0,3458.0,84.3393,84.4402,84.3393,84.4035,3458.0
2022-03-18 09:40:00,91.9,92.19,91.85,92.19,6712.0,84.3118,84.5778,84.2659,84.5778,6712.0
2022-03-18 09:50:00,92.45,92.64,92.45,92.54,1585.0,84.8164,84.9907,84.8164,84.8989,1585.0
2022-03-18 10:00:00,92.54,92.54,92.54,92.54,0.0,84.8989,84.8989,84.8989,84.8989,0.0
2022-03-18 10:10:00,92.39,92.39,92.01,92.1,815.0,84.7613,84.7613,84.4127,84.4953,815.0
2022-03-18 10:20:00,92.15,92.15,91.69,91.78,514.0,84.5411,84.5411,84.1191,84.2017,514.0
2022-03-18 10:30:00,92.05,92.12,92.05,92.12,200.0,84.4494,84.5136,84.4494,84.5136,200.0
2022-03-18 10:40:00,92.06,92.06,92.06,92.06,100.0,84.4586,84.4586,84.4586,84.4586,100.0
2022-03-18 10:50:00,92.12,92.13,91.96,92.0,700.0,84.5136,84.5228,84.3668,84.4035,700.0
2022-03-18 11:00:00,91.96,91.96,91.8,91.82,928.0,84.3668,84.3668,84.22,84.2384,928.0
2022-03-18 11:10:00,91.82,91.82,91.59,91.59,300.0,84.2384,84.2384,84.0274,84.0274,300.0
2022-03-18 11:20:00,91.65,91.65,91.45,91.48,300.0,84.0824,84.0824,83.8989,83.9265,300.0
2022-03-18 11:30:00,91.35,91.45,91.35,91.45,200.0,83.8072,83.8989,83.8072,83.8989,200.0
2022-03-18 11:40:00,91.48,91.84,91.48,91.84,300.0,83.9265,84.2567,83.9265,84.2567,300.0
2022-03-18 11:50:00,91.62,91.92,91.62,91.92,400.0,84.0549,84.3301,84.0549,84.3301,400.0
2022-03-18 12:00:00,91.87,92.0,91.87,92.0,600.0,84.2843,84.4035,84.2843,84.4035,600.0
2022-03-18 12:10:00,91.95,92.01,91.95,92.01,200.0,84.3577,84.4127,84.3577,84.4127,200.0
2022-03-18 12:20:00,92.0,92.0,91.99,91.99,200.0,84.4035,84.4035,84.3944,84.3944,200.0
2022-03-18 12:30:00,91.85,91.94,91.85,91.94,400.0,84.2659,84.3485,84.2659,84.3485,400.0
2022-03-18 12:40:00,91.88,91.88,91.88,91.88,100.0,84.2934,84.2934,84.2934,84.2934,100.0
2022-03-18 12:50:00,91.8,91.8,91.65,91.66,795.0,84.22,84.22,84.0824,84.0916,795.0
2022-03-18 13:00:00,91.86,91.86,91.86,91.86,100.0,84.2751,84.2751,84.2751,84.2751,100.0
2022-03-18 13:10:00,91.91,91.91,91.88,91.88,200.0,84.321,84.321,84.2934,84.2934,200.0
2022-03-18 13:20:00,91.94,91.94,91.94,91.94,200.0,84.3485,84.3485,84.3485,84.3485,200.0
2022-03-18 13:30:00,91.93,91.93,91.93,91.93,100.0,84.3393,84.3393,84.3393,84.3393,100.0
2022-03-18 13:40:00,91.98,91.98,91.98,91.98,100.0,84.3852,84.3852,84.3852,84.3852,100.0
2022-03-18 13:50:00,92.02,92.02,91.91,91.91,300.0,84.4219,84.4219,84.321,84.321,300.0
2022-03-18 14:00:00,91.79,91.81,91.78,91.78,400.0,84.2109,84.2292,84.2017,84.2017,400.0
2022-03-18 14:10:00,91.88,91.99,91.88,91.96,600.0,84.2934,84.3944,84.2934,84.3668,600.0
2022-03-18 14:20:00,91.93,92.1,91.93,92.1,622.0,84.3393,84.4953,84.3393,84.4953,622.0
2022-03-18 14:30:00,92.14,92.14,92.07,92.07,323.0,84.532,84.532,84.4678,84.4678,323.0
2022-03-18 14:40:00,92.18,92.25,92.14,92.25,2810.0,84.5687,84.6329,84.532,84.6329,2810.0
2022-03-18 14:50:00,92.28,92.28,92.16,92.16,200.0,84.6604,84.6604,84.5503,84.5503,200.0
2022-03-18 15:00:00,92.13,92.2,92.04,92.04,820.0,84.5228,84.587,84.4402,84.4402,820.0
2022-03-18 15:10:00,92.06,92.14,92.06,92.14,2557.0,84.4586,84.532,84.4586,84.532,2557.0
2022-03-18 15:20:00,92.2,92.2,92.19,92.19,400.0,84.587,84.587,84.5778,84.5778,400.0
2022-03-18 15:30:00,92.2,92.33,92.12,92.13,1912.0,84.587,84.7063,84.5136,84.5228,1912.0
2022-03-18 15:40:00,92.12,92.34,92.12,92.25,2913.0,84.5136,84.7155,84.5136,84.6329,2913.0
2022-03-18 15:50:00,92.14,92.17,92.03,92.14,5070.0,84.532,84.5595,84.4311,84.532,5070.0
2022-03-21 09:30:00,92.47,92.73,92.47,92.73,557.0,84.8347,85.0733,84.8347,85.0733,557.0
2022-03-21 09:40:00,92.53,92.58,92.18,92.58,1906.0,84.8898,84.9356,84.5687,84.9356,1906.0
2022-03-21 09:50:00,92.67,92.81,92.62,92.81,607.0,85.0182,85.1466,84.9723,85.1466,607.0
2022-03-21 10:00:00,92.68,93.0,92.68,92.94,3057.0,85.0274,85.321,85.0274,85.2659,3057.0
2022-03-21 10:10:00,92.89,93.16,92.83,93.12,1000.0,85.22,85.4677,85.165,85.4311,1000.0
2022-03-21 10:20:00,92.86,92.86,92.83,92.83,225.0,85.1925,85.1925,85.165,85.165,225.0
2022-03-21 10:30:00,93.1,93.1,93.03,93.03,300.0,85.4127,85.4127,85.3485,85.3485,300.0
2022-03-21 10:40:00,92.83,92.91,92.83,92.91,601.0,85.165,85.2384,85.165,85.2384,601.0
2022-03-21 10:50:00,92.98,93.09,92.98,93.08,700.0,85.3026,85.4035,85.3026,85.3944,700.0
2022-03-21 11:00:00,93.15,93.15,93.09,93.09,200.0,85.4586,85.4586,85.4035,85.4035,200.0
2022-03-21 11:10:00,92.67,92.68,92.64,92.68,435.0,85.0182,85.0274,84.9907,85.0274,435.0
2022-03-21 11:20:00,92.68,92.68,92.68,92.68,100.0,85.0274,85.0274,85.0274,85.0274,100.0
2022-03-21 11:30:00,92.55,92.58,92.43,92.43,600.0,84.9081,84.9356,84.798,84.798,600.0
2022-03-21 11:40:00,92.43,92.43,92.43,92.43,100.0,84.798,84.798,84.798,84.798,100.0
2022-03-21 11:50:00,92.52,92.52,92.52,92.52,100.0,84.8806,84.8806,84.8806,84.8806,100.0
2022-03-21 12:00:00,92.3,92.45,92.29,92.45,300.0,84.6788,84.8164,84.6696,84.8164,300.0
2022-03-21 12:10:00,92.57,92.57,92.57,92.57,100.0,84.9265,84.9265,84.9265,84.9265,100.0
2022-03-21 12:20:00,92.85,92.86,92.85,92.86,229.0,85.1833,85.1925,85.1833,85.1925,229.0
2022-03-21 12:30:00,92.71,92.71,92.63,92.63,500.0,85.0549,85.0549,84.9815,84.9815,500.0
2022-03-21 12:40:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 12:50:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 13:00:00,92.4,92.4,92.4,92.4,300.0,84.7705,84.7705,84.7705,84.7705,300.0
2022-03-21 13:10:00,92.37,92.37,92.12,92.12,400.0,84.743,84.743,84.5136,84.5136,400.0
2022-03-21 13:20:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-21 13:30:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-21 13:40:00,92.18,92.18,92.18,92.18,100.0,84.5687,84.5687,84.5687,84.5687,100.0
2022-03-21 13:50:00,92.12,92.12,92.12,92.12,100.0,84.5136,84.5136,84.5136,84.5136,100.0
2022-03-21 14:00:00,92.28,92.28,92.15,92.15,205.0,84.6604,84.6604,84.5411,84.5411,205.0
2022-03-21 14:10:00,92.15,92.15,92.15,92.15,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2022-03-21 14:20:00,92.21,92.28,92.21,92.23,400.0,84.5962,84.6604,84.5962,84.6145,400.0
2022-03-21 14:30:00,92.27,92.27,92.27,92.27,300.0,84.6512,84.6512,84.6512,84.6512,300.0
2022-03-21 14:40:00,92.26,92.5,92.24,92.5,411.0,84.6421,84.8622,84.6237,84.8622,411.0
2022-03-21 14:50:00,92.5,92.5,92.5,92.5,0.0,84.8622,84.8622,84.8622,84.8622,0.0
2022-03-21 15:00:00,92.04,92.08,92.0,92.03,1023.0,84.4402,84.4769,84.4035,84.4311,1023.0
2022-03-21 15:10:00,92.05,92.39,92.01,92.26,1500.0,84.4494,84.7613,84.4127,84.6421,1500.0
2022-03-21 15:20:00,92.26,92.29,92.2,92.2,598.0,84.6421,84.6696,84.587,84.587,598.0
2022-03-21 15:30:00,92.33,92.54,92.33,92.46,935.0,84.7063,84.8989,84.7063,84.8255,935.0
2022-03-21 15:40:00,92.43,92.44,92.34,92.37,1100.0,84.798,84.8072,84.7155,84.743,1100.0
2022-03-21 15:50:00,92.5,92.74,92.47,92.74,6031.0,84.8622,85.0824,84.8347,85.0824,6031.0
2022-03-22 09:30:00,93.4,94.47,93.4,94.47,1700.0,85.6879,86.6696,85.6879,86.6696,1700.0
2022-03-22 09:40:00,94.34,94.39,94.04,94.04,950.0,86.5503,86.5962,86.2751,86.2751,950.0
2022-03-22 09:50:00,94.27,94.51,94.27,94.39,300.0,86.4861,86.7063,86.4861,86.5962,300.0
2022-03-22 10:00:00,94.38,94.39,93.89,93.97,1350.0,86.587,86.5962,86.1375,86.2109,1350.0
2022-03-22 10:10:00,93.93,93.93,93.84,93.84,397.0,86.1742,86.1742,86.0916,86.0916,397.0
2022-03-22 10:20:00,93.86,94.1,93.81,94.1,1362.0,86.1099,86.3301,86.0641,86.3301,1362.0
2022-03-22 10:30:00,93.73,93.73,93.73,93.73,200.0,85.9907,85.9907,85.9907,85.9907,200.0
2022-03-22 10:40:00,93.5,93.6,93.39,93.45,1000.0,85.7797,85.8714,85.6788,85.7338,1000.0
2022-03-22 10:50:00,93.36,93.5,93.35,93.5,1100.0,85.6512,85.7797,85.6421,85.7797,1100.0
2022-03-22 11:00:00,93.49,93.52,93.14,93.24,800.0,85.7705,85.798,85.4494,85.5411,800.0
2022-03-22 11:10:00,93.21,93.21,92.98,93.0,939.0,85.5136,85.5136,85.3026,85.321,939.0
2022-03-22 11:20:00,92.76,92.76,92.53,92.53,1800.0,85.1008,85.1008,84.8898,84.8898,1800.0
2022-03-22 11:30:00,92.64,92.73,92.5,92.69,1242.0,84.9907,85.0733,84.8622,85.0366,1242.0
2022-03-22 11:40:00,92.76,92.92,92.71,92.71,1501.0,85.1008,85.2476,85.0549,85.0549,1501.0
2022-03-22 11:50:00,92.7,92.76,92.66,92.7,1198.0,85.0457,85.1008,85.009,85.0457,1198.0
2022-03-22 12:00:00,92.73,92.73,92.55,92.58,1300.0,85.0733,85.0733,84.9081,84.9356,1300.0
2022-03-22 12:10:00,92.62,93.13,92.62,93.13,4671.0,84.9723,85.4402,84.9723,85.4402,4671.0
2022-03-22 12:20:00,92.91,92.91,92.58,92.58,1813.0,85.2384,85.2384,84.9356,84.9356,1813.0
2022-03-22 12:30:00,92.65,92.67,92.62,92.67,950.0,84.9999,85.0182,84.9723,85.0182,950.0
2022-03-22 12:40:00,92.65,92.68,92.61,92.62,2695.0,84.9999,85.0274,84.9632,84.9723,2695.0
2022-03-22 12:50:00,92.6,92.67,92.57,92.57,1805.0,84.954,85.0182,84.9265,84.9265,1805.0
2022-03-22 13:00:00,92.59,92.86,92.51,92.85,2300.0,84.9448,85.1925,84.8714,85.1833,2300.0
2022-03-22 13:10:00,92.89,93.06,92.89,93.03,1100.0,85.22,85.376,85.22,85.3485,1100.0
2022-03-22 13:20:00,92.95,92.95,92.91,92.91,400.0,85.2751,85.2751,85.2384,85.2384,400.0
2022-03-22 13:30:00,92.94,93.05,92.91,92.91,2644.0,85.2659,85.3668,85.2384,85.2384,2644.0
2022-03-22 13:40:00,92.99,93.16,92.99,93.16,600.0,85.3118,85.4677,85.3118,85.4677,600.0
2022-03-22 13:50:00,93.22,93.22,93.0,93.0,1512.0,85.5228,85.5228,85.321,85.321,1512.0
2022-03-22 14:00:00,93.03,93.04,92.91,92.91,1991.0,85.3485,85.3577,85.2384,85.2384,1991.0
2022-03-22 14:10:00,92.91,92.95,92.88,92.92,1586.0,85.2384,85.2751,85.2109,85.2476,1586.0
2022-03-22 14:20:00,92.93,92.94,92.69,92.69,1365.0,85.2567,85.2659,85.0366,85.0366,1365.0
2022-03-22 14:30:00,92.77,92.82,92.76,92.76,2400.0,85.11,85.1558,85.1008,85.1008,2400.0
2022-03-22 14:40:00,92.75,92.77,92.68,92.68,614.0,85.0916,85.11,85.0274,85.0274,614.0
2022-03-22 14:50:00,92.65,92.77,92.65,92.73,900.0,84.9999,85.11,84.9999,85.0733,900.0
2022-03-22 15:00:00,92.75,92.85,92.66,92.69,1400.0,85.0916,85.1833,85.009,85.0366,1400.0
2022-03-22 15:10:00,92.7,92.73,92.67,92.67,1008.0,85.0457,85.0733,85.0182,85.0182,1008.0
2022-03-22 15:20:00,92.62,92.69,92.57,92.58,3468.0,84.9723,85.0366,84.9265,84.9356,3468.0
2022-03-22 15:30:00,92.56,92.72,92.45,92.68,2038.0,84.9173,85.0641,84.8164,85.0274,2038.0
2022-03-22 15:40:00,92.68,92.94,92.68,92.91,3254.0,85.0274,85.2659,85.0274,85.2384,3254.0
2022-03-22 15:50:00,92.9,92.91,92.49,92.58,8814.0,85.2292,85.2384,84.8531,84.9356,8814.0
2022-03-23 09:30:00,92.72,92.77,91.92,91.92,1000.0,85.0641,85.11,84.3301,84.3301,1000.0
2022-03-23 09:40:00,91.93,92.01,91.89,91.93,600.0,84.3393,84.4127,84.3026,84.3393,600.0
2022-03-23 09:50:00,92.02,92.02,91.9,92.0,1000.0,84.4219,84.4219,84.3118,84.4035,1000.0
2022-03-23 10:00:00,91.73,91.89,91.73,91.89,957.0,84.1558,84.3026,84.1558,84.3026,957.0
2022-03-23 10:10:00,91.9,91.9,91.52,91.52,400.0,84.3118,84.3118,83.9632,83.9632,400.0
2022-03-23 10:20:00,91.52,91.52,91.43,91.43,1300.0,83.9632,83.9632,83.8806,83.8806,1300.0
2022-03-23 10:30:00,91.42,91.53,91.39,91.53,1636.0,83.8714,83.9723,83.8439,83.9723,1636.0
2022-03-23 10:40:00,91.66,91.7,91.66,91.69,300.0,84.0916,84.1283,84.0916,84.1191,300.0
2022-03-23 10:50:00,91.7,91.7,91.62,91.62,249.0,84.1283,84.1283,84.0549,84.0549,249.0
2022-03-23 11:00:00,91.62,91.62,91.62,91.62,0.0,84.0549,84.0549,84.0549,84.0549,0.0
2022-03-23 11:10:00,91.81,91.94,91.81,91.88,300.0,84.2292,84.3485,84.2292,84.2934,300.0
2022-03-23 11:20:00,91.81,91.9,91.81,91.9,200.0,84.2292,84.3118,84.2292,84.3118,200.0
2022-03-23 11:30:00,91.93,91.93,91.83,91.84,580.0,84.3393,84.3393,84.2476,84.2567,580.0
2022-03-23 11:40:00,91.81,91.81,91.81,91.81,1338.0,84.2292,84.2292,84.2292,84.2292,1338.0
2022-03-23 11:50:00,91.79,91.82,91.71,91.76,751.0,84.2109,84.2384,84.1375,84.1833,751.0
2022-03-23 12:00:00,91.75,91.76,91.71,91.71,600.0,84.1742,84.1833,84.1375,84.1375,600.0
2022-03-23 12:10:00,91.85,91.86,91.83,91.86,600.0,84.2659,84.2751,84.2476,84.2751,600.0
2022-03-23 12:20:00,91.88,92.03,91.88,92.03,500.0,84.2934,84.4311,84.2934,84.4311,500.0
2022-03-23 12:30:00,92.08,92.13,92.08,92.13,500.0,84.4769,84.5228,84.4769,84.5228,500.0
2022-03-23 12:40:00,91.99,92.05,91.99,92.05,200.0,84.3944,84.4494,84.3944,84.4494,200.0
2022-03-23 12:50:00,92.05,92.25,92.05,92.25,471.0,84.4494,84.6329,84.4494,84.6329,471.0
2022-03-23 13:00:00,92.29,92.32,92.29,92.32,200.0,84.6696,84.6971,84.6696,84.6971,200.0
2022-03-23 13:10:00,92.43,92.43,92.3,92.3,200.0,84.798,84.798,84.6788,84.6788,200.0
2022-03-23 13:20:00,92.19,92.19,92.16,92.16,200.0,84.5778,84.5778,84.5503,84.5503,200.0
2022-03-23 13:30:00,92.11,92.11,92.11,92.11,100.0,84.5044,84.5044,84.5044,84.5044,100.0
2022-03-23 13:40:00,92.21,92.21,92.21,92.21,300.0,84.5962,84.5962,84.5962,84.5962,300.0
2022-03-23 13:50:00,92.21,92.21,92.21,92.21,0.0,84.5962,84.5962,84.5962,84.5962,0.0
2022-03-23 14:00:00,92.46,92.46,92.39,92.4,400.0,84.8255,84.8255,84.7613,84.7705,400.0
2022-03-23 14:10:00,92.38,92.53,92.38,92.53,500.0,84.7522,84.8898,84.7522,84.8898,500.0
2022-03-23 14:20:00,92.53,92.57,92.53,92.57,300.0,84.8898,84.9265,84.8898,84.9265,300.0
2022-03-23 14:30:00,92.57,92.57,92.57,92.57,0.0,84.9265,84.9265,84.9265,84.9265,0.0
2022-03-23 14:40:00,92.73,92.91,92.73,92.91,399.0,85.0733,85.2384,85.0733,85.2384,399.0
2022-03-23 14:50:00,93.05,93.13,93.01,93.13,400.0,85.3668,85.4402,85.3301,85.4402,400.0
2022-03-23 15:00:00,93.07,93.09,92.96,92.96,500.0,85.3852,85.4035,85.2843,85.2843,500.0
2022-03-23 15:10:00,92.99,93.31,92.99,93.31,1065.0,85.3118,85.6054,85.3118,85.6054,1065.0
2022-03-23 15:20:00,93.33,93.38,93.23,93.26,1000.0,85.6237,85.6696,85.532,85.5595,1000.0
2022-03-23 15:30:00,93.21,93.21,93.05,93.05,300.0,85.5136,85.5136,85.3668,85.3668,300.0
2022-03-23 15:40:00,92.99,93.03,92.89,92.91,1000.0,85.3118,85.3485,85.22,85.2384,1000.0
2022-03-23 15:50:00,92.92,92.92,92.67,92.85,7236.0,85.2476,85.2476,85.0182,85.1833,7236.0
2022-03-24 09:30:00,93.05,93.16,93.05,93.16,300.0,85.3668,85.4677,85.3668,85.4677,300.0
2022-03-24 09:40:00,93.37,93.37,93.37,93.37,100.0,85.6604,85.6604,85.6604,85.6604,100.0
2022-03-24 09:50:00,93.32,93.32,93.32,93.32,100.0,85.6145,85.6145,85.6145,85.6145,100.0
2022-03-24 10:00:00,93.72,93.72,93.72,93.72,200.0,85.9815,85.9815,85.9815,85.9815,200.0
2022-03-24 10:10:00,93.72,93.72,93.67,93.67,715.0,85.9815,85.9815,85.9356,85.9356,715.0
2022-03-24 10:20:00,93.69,93.82,93.6,93.82,342.0,85.954,86.0733,85.8714,86.0733,342.0
2022-03-24 10:30:00,93.83,93.94,93.83,93.86,566.0,86.0824,86.1833,86.0824,86.1099,566.0
2022-03-24 10:40:00,93.86,93.92,93.86,93.92,400.0,86.1099,86.165,86.1099,86.165,400.0
2022-03-24 10:50:00,93.9,93.93,93.78,93.78,700.0,86.1466,86.1742,86.0366,86.0366,700.0
2022-03-24 11:00:00,93.88,94.01,93.88,93.91,500.0,86.1283,86.2476,86.1283,86.1558,500.0
2022-03-24 11:10:00,93.89,94.0,93.89,93.95,637.0,86.1375,86.2384,86.1375,86.1925,637.0
2022-03-24 11:20:00,93.93,93.93,93.89,93.89,500.0,86.1742,86.1742,86.1375,86.1375,500.0
2022-03-24 11:30:00,94.22,94.22,94.19,94.19,200.0,86.4402,86.4402,86.4127,86.4127,200.0
2022-03-24 11:40:00,94.19,94.19,94.19,94.19,0.0,86.4127,86.4127,86.4127,86.4127,0.0
2022-03-24 11:50:00,94.28,94.36,94.23,94.27,600.0,86.4953,86.5687,86.4494,86.4861,600.0
2022-03-24 12:00:00,93.97,94.12,93.97,94.12,300.0,86.2109,86.3485,86.2109,86.3485,300.0
2022-03-24 12:10:00,94.03,94.13,94.03,94.04,500.0,86.2659,86.3577,86.2659,86.2751,500.0
2022-03-24 12:20:00,93.96,94.27,93.94,94.01,1500.0,86.2017,86.4861,86.1833,86.2476,1500.0
2022-03-24 12:30:00,94.03,94.03,93.93,93.98,580.0,86.2659,86.2659,86.1742,86.22,580.0
2022-03-24 12:40:00,94.02,94.05,94.02,94.03,700.0,86.2567,86.2843,86.2567,86.2659,700.0
2022-03-24 12:50:00,93.99,94.02,93.88,93.88,1782.0,86.2292,86.2567,86.1283,86.1283,1782.0
2022-03-24 13:00:00,93.81,93.84,93.77,93.84,800.0,86.0641,86.0916,86.0274,86.0916,800.0
2022-03-24 13:10:00,93.99,94.0,93.98,93.98,1600.0,86.2292,86.2384,86.22,86.22,1600.0
2022-03-24 13:20:00,94.21,94.27,94.21,94.27,400.0,86.431,86.4861,86.431,86.4861,400.0
2022-03-24 13:30:00,94.22,94.25,94.19,94.25,500.0,86.4402,86.4677,86.4127,86.4677,500.0
2022-03-24 13:40:00,94.21,94.32,94.21,94.29,300.0,86.431,86.532,86.431,86.5044,300.0
2022-03-24 13:50:00,94.33,94.33,94.26,94.26,400.0,86.5411,86.5411,86.4769,86.4769,400.0
2022-03-24 14:00:00,94.31,94.31,94.3,94.3,500.0,86.5228,86.5228,86.5136,86.5136,500.0
2022-03-24 14:10:00,94.57,94.59,94.57,94.59,900.0,86.7613,86.7797,86.7613,86.7797,900.0
2022-03-24 14:20:00,94.61,94.61,94.43,94.44,500.0,86.798,86.798,86.6329,86.6421,500.0
2022-03-24 14:30:00,94.4,94.4,94.38,94.38,400.0,86.6054,86.6054,86.587,86.587,400.0
2022-03-24 14:40:00,94.48,94.48,94.48,94.48,100.0,86.6788,86.6788,86.6788,86.6788,100.0
2022-03-24 14:50:00,94.51,94.55,94.51,94.55,843.0,86.7063,86.743,86.7063,86.743,843.0
2022-03-24 15:00:00,94.41,94.59,94.39,94.57,1000.0,86.6145,86.7797,86.5962,86.7613,1000.0
2022-03-24 15:10:00,94.51,94.61,94.46,94.49,2207.0,86.7063,86.798,86.6604,86.6879,2207.0
2022-03-24 15:20:00,94.44,94.69,94.44,94.69,507.0,86.6421,86.8714,86.6421,86.8714,507.0
2022-03-24 15:30:00,94.57,94.65,94.55,94.59,2646.0,86.7613,86.8347,86.743,86.7797,2646.0
2022-03-24 15:40:00,94.58,94.58,94.43,94.44,2007.0,86.7705,86.7705,86.6329,86.6421,2007.0
2022-03-24 15:50:00,94.5,94.76,94.5,94.62,7788.0,86.6971,86.9356,86.6971,86.8072,7788.0
2022-03-25 09:30:00,95.0,95.35,95.0,95.17,1851.0,87.1558,87.4769,87.1558,87.3118,1851.0
2022-03-25 09:40:00,95.42,95.42,95.15,95.15,800.0,87.5411,87.5411,87.2934,87.2934,800.0
2022-03-25 09:50:00,95.28,95.54,95.28,95.54,600.0,87.4127,87.6512,87.4127,87.6512,600.0
2022-03-25 10:00:00,95.59,95.75,95.55,95.55,1114.0,87.6971,87.8439,87.6604,87.6604,1114.0
2022-03-25 10:10:00,95.52,95.56,95.52,95.56,200.0,87.6329,87.6696,87.6329,87.6696,200.0
2022-03-25 10:20:00,95.55,95.66,95.55,95.66,800.0,87.6604,87.7613,87.6604,87.7613,800.0
2022-03-25 10:30:00,95.7,95.76,95.7,95.73,900.0,87.798,87.8531,87.798,87.8255,900.0
2022-03-25 10:40:00,95.83,95.83,95.65,95.65,700.0,87.9173,87.9173,87.7521,87.7521,700.0
2022-03-25 10:50:00,95.69,95.84,95.69,95.84,400.0,87.7888,87.9265,87.7888,87.9265,400.0
2022-03-25 11:00:00,95.8,95.84,95.74,95.74,700.0,87.8898,87.9265,87.8347,87.8347,700.0
2022-03-25 11:10:00,95.6,95.63,95.55,95.55,300.0,87.7063,87.7338,87.6604,87.6604,300.0
2022-03-25 11:20:00,95.6,95.6,95.33,95.33,300.0,87.7063,87.7063,87.4586,87.4586,300.0
2022-03-25 11:30:00,95.44,95.44,95.42,95.42,326.0,87.5595,87.5595,87.5411,87.5411,326.0
2022-03-25 11:40:00,95.38,95.38,95.38,95.38,100.0,87.5044,87.5044,87.5044,87.5044,100.0
2022-03-25 11:50:00,95.43,95.43,95.43,95.43,100.0,87.5503,87.5503,87.5503,87.5503,100.0
2022-03-25 12:00:00,95.47,95.55,95.47,95.55,300.0,87.587,87.6604,87.587,87.6604,300.0
2022-03-25 12:10:00,95.64,95.64,95.53,95.54,400.0,87.743,87.743,87.6421,87.6512,400.0
2022-03-25 12:20:00,95.66,95.66,95.46,95.46,500.0,87.7613,87.7613,87.5778,87.5778,500.0
2022-03-25 12:30:00,95.52,95.52,95.44,95.44,651.0,87.6329,87.6329,87.5595,87.5595,651.0
2022-03-25 12:40:00,95.46,95.69,95.46,95.66,900.0,87.5778,87.7888,87.5778,87.7613,900.0
2022-03-25 12:50:00,95.64,95.79,95.55,95.79,1145.0,87.743,87.8806,87.6604,87.8806,1145.0
2022-03-25 13:00:00,95.76,95.94,95.71,95.71,908.0,87.8531,88.0182,87.8072,87.8072,908.0
2022-03-25 13:10:00,95.64,95.65,95.6,95.62,736.0,87.743,87.7521,87.7063,87.7246,736.0
2022-03-25 13:20:00,95.57,95.57,95.36,95.44,700.0,87.6788,87.6788,87.4861,87.5595,700.0
2022-03-25 13:30:00,95.58,95.63,95.51,95.51,900.0,87.6879,87.7338,87.6237,87.6237,900.0
2022-03-25 13:40:00,95.56,95.56,95.53,95.53,300.0,87.6696,87.6696,87.6421,87.6421,300.0
2022-03-25 13:50:00,95.58,95.72,95.51,95.72,600.0,87.6879,87.8164,87.6237,87.8164,600.0
2022-03-25 14:00:00,95.66,95.91,95.66,95.91,1000.0,87.7613,87.9907,87.7613,87.9907,1000.0
2022-03-25 14:10:00,95.98,95.98,95.87,95.87,900.0,88.0549,88.0549,87.954,87.954,900.0
2022-03-25 14:20:00,95.89,95.93,95.88,95.89,1100.0,87.9723,88.009,87.9632,87.9723,1100.0
2022-03-25 14:30:00,95.92,95.94,95.85,95.89,800.0,87.9999,88.0182,87.9356,87.9723,800.0
2022-03-25 14:40:00,95.92,96.05,95.92,96.05,500.0,87.9999,88.1191,87.9999,88.1191,500.0
2022-03-25 14:50:00,96.02,96.02,95.93,95.96,1000.0,88.0916,88.0916,88.009,88.0366,1000.0
2022-03-25 15:00:00,95.9,95.96,95.83,95.83,1900.0,87.9815,88.0366,87.9173,87.9173,1900.0
2022-03-25 15:10:00,95.88,95.95,95.86,95.87,1789.0,87.9632,88.0274,87.9448,87.954,1789.0
2022-03-25 15:20:00,95.88,95.9,95.81,95.81,2600.0,87.9632,87.9815,87.8989,87.8989,2600.0
2022-03-25 15:30:00,95.86,96.03,95.84,95.98,1600.0,87.9448,88.1008,87.9265,88.0549,1600.0
2022-03-25 15:40:00,96.09,96.14,96.05,96.14,2800.0,88.1558,88.2017,88.1191,88.2017,2800.0
2022-03-25 15:50:00,96.02,96.31,95.99,96.23,11689.0,88.0916,88.3577,88.0641,88.2843,11689.0
2022-03-28 09:30:00,96.19,96.19,96.19,96.19,200.0,88.2476,88.2476,88.2476,88.2476,200.0
2022-03-28 09:40:00,96.16,96.16,95.79,96.07,2695.0,88.22,88.22,87.8806,88.1375,2695.0
2022-03-28 09:50:00,96.22,96.22,95.81,95.83,900.0,88.2751,88.2751,87.8989,87.9173,900.0
2022-03-28 10:00:00,95.9,95.9,95.71,95.88,1234.0,87.9815,87.9815,87.8072,87.9632,1234.0
2022-03-28 10:10:00,95.82,95.96,95.8,95.96,1600.0,87.9081,88.0366,87.8898,88.0366,1600.0
2022-03-28 10:20:00,96.24,96.25,96.02,96.02,1300.0,88.2934,88.3026,88.0916,88.0916,1300.0
2022-03-28 10:30:00,96.1,96.1,95.85,95.86,2121.0,88.165,88.165,87.9356,87.9448,2121.0
2022-03-28 10:40:00,95.93,96.27,95.91,96.14,1817.0,88.009,88.321,87.9907,88.2017,1817.0
2022-03-28 10:50:00,96.15,96.27,96.15,96.2,1464.0,88.2109,88.321,88.2109,88.2567,1464.0
2022-03-28 11:00:00,96.33,96.33,96.07,96.09,900.0,88.376,88.376,88.1375,88.1558,900.0
2022-03-28 11:10:00,96.06,96.15,96.06,96.07,1567.0,88.1283,88.2109,88.1283,88.1375,1567.0
2022-03-28 11:20:00,96.07,96.07,96.07,96.07,0.0,88.1375,88.1375,88.1375,88.1375,0.0
2022-03-28 11:30:00,96.08,96.13,95.99,95.99,500.0,88.1466,88.1925,88.0641,88.0641,500.0
2022-03-28 11:40:00,96.08,96.08,95.88,95.88,782.0,88.1466,88.1466,87.9632,87.9632,782.0
2022-03-28 11:50:00,95.89,95.92,95.85,95.92,300.0,87.9723,87.9999,87.9356,87.9999,300.0
2022-03-28 12:00:00,95.89,96.02,95.89,96.02,900.0,87.9723,88.0916,87.9723,88.0916,900.0
2022-03-28 12:10:00,96.05,96.05,95.94,95.94,900.0,88.1191,88.1191,88.0182,88.0182,900.0
2022-03-28 12:20:00,96.0,96.11,95.94,96.11,600.0,88.0732,88.1742,88.0182,88.1742,600.0
2022-03-28 12:30:00,96.16,96.16,95.99,96.1,1200.0,88.22,88.22,88.0641,88.165,1200.0
2022-03-28 12:40:00,96.08,96.23,96.08,96.17,1459.0,88.1466,88.2843,88.1466,88.2292,1459.0
2022-03-28 12:50:00,96.18,96.3,96.14,96.3,1000.0,88.2384,88.3485,88.2017,88.3485,1000.0
2022-03-28 13:00:00,96.32,96.39,96.32,96.36,300.0,88.3668,88.431,88.3668,88.4035,300.0
2022-03-28 13:10:00,96.35,96.35,96.31,96.31,332.0,88.3943,88.3943,88.3577,88.3577,332.0
2022-03-28 13:20:00,96.3,96.3,96.3,96.3,100.0,88.3485,88.3485,88.3485,88.3485,100.0
2022-03-28 13:30:00,96.27,96.31,96.27,96.31,200.0,88.321,88.3577,88.321,88.3577,200.0
2022-03-28 13:40:00,96.33,96.48,96.33,96.45,300.0,88.376,88.5136,88.376,88.4861,300.0
2022-03-28 13:50:00,96.41,96.41,96.39,96.39,1345.0,88.4494,88.4494,88.431,88.431,1345.0
2022-03-28 14:00:00,96.41,96.47,96.4,96.42,800.0,88.4494,88.5044,88.4402,88.4586,800.0
2022-03-28 14:10:00,96.4,96.4,96.34,96.39,800.0,88.4402,88.4402,88.3852,88.431,800.0
2022-03-28 14:20:00,96.38,96.43,96.36,96.39,700.0,88.4219,88.4677,88.4035,88.431,700.0
2022-03-28 14:30:00,96.36,96.42,96.36,96.42,300.0,88.4035,88.4586,88.4035,88.4586,300.0
2022-03-28 14:40:00,96.41,96.58,96.41,96.55,900.0,88.4494,88.6054,88.4494,88.5778,900.0
2022-03-28 14:50:00,96.55,96.56,96.5,96.56,1300.0,88.5778,88.587,88.532,88.587,1300.0
2022-03-28 15:00:00,96.46,96.52,96.43,96.46,1069.0,88.4953,88.5503,88.4677,88.4953,1069.0
2022-03-28 15:10:00,96.54,96.54,96.47,96.47,300.0,88.5687,88.5687,88.5044,88.5044,300.0
2022-03-28 15:20:00,96.44,96.46,96.29,96.29,1274.0,88.4769,88.4953,88.3393,88.3393,1274.0
2022-03-28 15:30:00,96.25,96.28,96.13,96.14,1638.0,88.3026,88.3301,88.1925,88.2017,1638.0
2022-03-28 15:40:00,96.13,96.16,96.03,96.03,2700.0,88.1925,88.22,88.1008,88.1008,2700.0
2022-03-28 15:50:00,96.04,96.28,95.98,96.25,14391.0,88.1099,88.3301,88.0549,88.3026,14391.0
2022-03-29 09:30:00,96.96,97.34,96.92,97.34,1298.0,88.954,89.3026,88.9173,89.3026,1298.0
2022-03-29 09:40:00,97.38,97.39,96.95,97.1,1049.0,89.3393,89.3485,88.9448,89.0824,1049.0
2022-03-29 09:50:00,97.01,97.04,96.91,96.91,800.0,88.9999,89.0274,88.9081,88.9081,800.0
2022-03-29 10:00:00,96.99,97.01,96.83,96.83,1000.0,88.9815,88.9999,88.8347,88.8347,1000.0
2022-03-29 10:10:00,96.99,97.31,96.97,97.24,800.0,88.9815,89.2751,88.9632,89.2109,800.0
2022-03-29 10:20:00,97.28,97.32,97.14,97.14,1000.0,89.2476,89.2843,89.1191,89.1191,1000.0
2022-03-29 10:30:00,97.13,97.61,97.13,97.54,2300.0,89.1099,89.5503,89.1099,89.4861,2300.0
2022-03-29 10:40:00,97.03,97.15,96.96,96.96,2439.0,89.0182,89.1283,88.954,88.954,2439.0
2022-03-29 10:50:00,97.1,97.22,97.1,97.12,2327.0,89.0824,89.1925,89.0824,89.1008,2327.0
2022-03-29 11:00:00,97.23,97.41,97.19,97.35,1940.0,89.2017,89.3668,89.165,89.3118,1940.0
2022-03-29 11:10:00,97.29,97.37,97.22,97.36,1000.0,89.2567,89.3301,89.1925,89.321,1000.0
2022-03-29 11:20:00,97.36,97.36,97.19,97.3,1500.0,89.321,89.321,89.165,89.2659,1500.0
2022-03-29 11:30:00,97.29,97.58,97.27,97.5,2700.0,89.2567,89.5228,89.2384,89.4494,2700.0
2022-03-29 11:40:00,97.33,97.35,96.93,97.28,1600.0,89.2934,89.3118,88.9265,89.2476,1600.0
2022-03-29 11:50:00,97.26,97.26,97.09,97.24,2734.0,89.2292,89.2292,89.0732,89.2109,2734.0
2022-03-29 12:00:00,97.17,97.35,97.09,97.23,2100.0,89.1466,89.3118,89.0732,89.2017,2100.0
2022-03-29 12:10:00,97.16,97.28,97.14,97.15,1656.0,89.1375,89.2476,89.1191,89.1283,1656.0
2022-03-29 12:20:00,97.27,97.3,97.16,97.22,1854.0,89.2384,89.2659,89.1375,89.1925,1854.0
2022-03-29 12:30:00,97.25,97.27,97.04,97.25,1354.0,89.22,89.2384,89.0274,89.22,1354.0
2022-03-29 12:40:00,97.26,97.58,97.26,97.58,2000.0,89.2292,89.5228,89.2292,89.5228,2000.0
2022-03-29 12:50:00,97.67,97.74,97.57,97.57,2465.0,89.6054,89.6696,89.5136,89.5136,2465.0
2022-03-29 13:00:00,97.54,97.61,97.45,97.49,1600.0,89.4861,89.5503,89.4035,89.4402,1600.0
2022-03-29 13:10:00,97.55,97.92,97.55,97.78,1910.0,89.4953,89.8347,89.4953,89.7063,1910.0
2022-03-29 13:20:00,97.76,97.76,97.49,97.49,1120.0,89.6879,89.6879,89.4402,89.4402,1120.0
2022-03-29 13:30:00,97.53,97.56,97.46,97.51,1913.0,89.4769,89.5044,89.4127,89.4586,1913.0
2022-03-29 13:40:00,97.5,97.79,97.48,97.74,2517.0,89.4494,89.7154,89.431,89.6696,2517.0
2022-03-29 13:50:00,97.7,97.78,97.68,97.76,2000.0,89.6329,89.7063,89.6145,89.6879,2000.0
2022-03-29 14:00:00,97.77,97.97,97.77,97.94,1789.0,89.6971,89.8806,89.6971,89.8531,1789.0
2022-03-29 14:10:00,97.98,98.11,97.98,98.07,2068.0,89.8898,90.009,89.8898,89.9723,2068.0
2022-03-29 14:20:00,98.01,98.25,98.01,98.21,1226.0,89.9173,90.1375,89.9173,90.1008,1226.0
2022-03-29 14:30:00,98.19,98.21,98.15,98.2,2041.0,90.0824,90.1008,90.0457,90.0916,2041.0
2022-03-29 14:40:00,98.17,98.21,98.17,98.2,1000.0,90.0641,90.1008,90.0641,90.0916,1000.0
2022-03-29 14:50:00,98.13,98.19,98.08,98.18,900.0,90.0274,90.0824,89.9815,90.0732,900.0
2022-03-29 15:00:00,98.15,98.24,98.07,98.19,1768.0,90.0457,90.1283,89.9723,90.0824,1768.0
2022-03-29 15:10:00,98.21,98.31,98.17,98.31,1062.0,90.1008,90.1925,90.0641,90.1925,1062.0
2022-03-29 15:20:00,98.27,98.27,98.08,98.11,5770.0,90.1558,90.1558,89.9815,90.009,5770.0
2022-03-29 15:30:00,98.22,98.46,98.18,98.33,4306.0,90.1099,90.3301,90.0732,90.2109,4306.0
2022-03-29 15:40:00,98.33,98.4,98.17,98.37,6413.0,90.2109,90.2751,90.0641,90.2476,6413.0
2022-03-29 15:50:00,98.34,98.4,98.19,98.25,12383.0,90.22,90.2751,90.0824,90.1375,12383.0
2022-03-30 09:30:00,97.7,98.12,97.33,97.72,3100.0,89.6329,90.0182,89.2934,89.6512,3100.0
2022-03-30 09:40:00,97.69,97.72,96.96,97.02,1638.0,89.6237,89.6512,88.954,89.009,1638.0
2022-03-30 09:50:00,96.94,97.19,96.92,97.19,1300.0,88.9356,89.165,88.9173,89.165,1300.0
2022-03-30 10:00:00,97.42,97.65,97.38,97.38,2050.0,89.376,89.587,89.3393,89.3393,2050.0
2022-03-30 10:10:00,97.02,97.23,97.02,97.17,400.0,89.009,89.2017,89.009,89.1466,400.0
2022-03-30 10:20:00,97.19,97.26,97.12,97.15,900.0,89.165,89.2292,89.1008,89.1283,900.0
2022-03-30 10:30:00,97.01,97.05,96.87,97.05,1200.0,88.9999,89.0365,88.8714,89.0365,1200.0
2022-03-30 10:40:00,97.02,97.24,96.98,97.24,1000.0,89.009,89.2109,88.9723,89.2109,1000.0
2022-03-30 10:50:00,97.25,97.28,97.16,97.22,1300.0,89.22,89.2476,89.1375,89.1925,1300.0
2022-03-30 11:00:00,97.06,97.27,97.02,97.24,864.0,89.0457,89.2384,89.009,89.2109,864.0
2022-03-30 11:10:00,97.2,97.3,97.18,97.28,1400.0,89.1742,89.2659,89.1558,89.2476,1400.0
2022-03-30 11:20:00,97.26,97.31,97.23,97.23,1200.0,89.2292,89.2751,89.2017,89.2017,1200.0
2022-03-30 11:30:00,97.21,97.28,97.15,97.28,550.0,89.1833,89.2476,89.1283,89.2476,550.0
2022-03-30 11:40:00,97.52,97.57,97.48,97.48,1782.0,89.4677,89.5136,89.431,89.431,1782.0
2022-03-30 11:50:00,97.48,97.52,97.35,97.48,3340.0,89.431,89.4677,89.3118,89.431,3340.0
2022-03-30 12:00:00,97.49,97.64,97.48,97.57,800.0,89.4402,89.5778,89.431,89.5136,800.0
2022-03-30 12:10:00,97.57,97.59,97.48,97.5,1000.0,89.5136,89.532,89.431,89.4494,1000.0
2022-03-30 12:20:00,97.49,97.49,97.34,97.34,400.0,89.4402,89.4402,89.3026,89.3026,400.0
2022-03-30 12:30:00,97.38,97.52,97.38,97.51,700.0,89.3393,89.4677,89.3393,89.4586,700.0
2022-03-30 12:40:00,97.51,97.51,97.43,97.43,700.0,89.4586,89.4586,89.3852,89.3852,700.0
2022-03-30 12:50:00,97.5,97.51,97.5,97.51,500.0,89.4494,89.4586,89.4494,89.4586,500.0
2022-03-30 13:00:00,97.47,97.55,97.47,97.55,1466.0,89.4219,89.4953,89.4219,89.4953,1466.0
2022-03-30 13:10:00,97.57,97.62,97.44,97.61,1100.0,89.5136,89.5595,89.3943,89.5503,1100.0
2022-03-30 13:20:00,97.65,97.72,97.65,97.7,500.0,89.587,89.6512,89.587,89.6329,500.0
2022-03-30 13:30:00,97.63,97.72,97.61,97.66,674.0,89.5687,89.6512,89.5503,89.5962,674.0
2022-03-30 13:40:00,97.69,97.91,97.69,97.85,2899.0,89.6237,89.8255,89.6237,89.7705,2899.0
2022-03-30 13:50:00,97.84,97.84,97.74,97.79,1600.0,89.7613,89.7613,89.6696,89.7154,1600.0
2022-03-30 14:00:00,97.98,98.07,97.97,97.98,1934.0,89.8898,89.9723,89.8806,89.8898,1934.0
2022-03-30 14:10:00,97.99,97.99,97.93,97.97,1300.0,89.8989,89.8989,89.8439,89.8806,1300.0
2022-03-30 14:20:00,97.92,98.19,97.92,98.19,500.0,89.8347,90.0824,89.8347,90.0824,500.0
2022-03-30 14:30:00,98.21,98.23,98.07,98.07,1450.0,90.1008,90.1191,89.9723,89.9723,1450.0
2022-03-30 14:40:00,98.09,98.12,98.0,98.0,1400.0,89.9907,90.0182,89.9081,89.9081,1400.0
2022-03-30 14:50:00,97.97,97.97,97.87,97.93,700.0,89.8806,89.8806,89.7888,89.8439,700.0
2022-03-30 15:00:00,97.95,98.0,97.84,97.87,1500.0,89.8622,89.9081,89.7613,89.7888,1500.0
2022-03-30 15:10:00,97.88,97.88,97.76,97.76,1300.0,89.798,89.798,89.6879,89.6879,1300.0
2022-03-30 15:20:00,97.75,97.8,97.65,97.78,800.0,89.6788,89.7246,89.587,89.7063,800.0
2022-03-30 15:30:00,97.8,97.89,97.76,97.76,1900.0,89.7246,89.8072,89.6879,89.6879,1900.0
2022-03-30 15:40:00,97.79,97.94,97.75,97.91,1500.0,89.7154,89.8531,89.6788,89.8255,1500.0
2022-03-30 15:50:00,97.83,97.9,97.75,97.86,12198.0,89.7521,89.8164,89.6788,89.7797,12198.0
2022-03-31 09:30:00,97.84,98.16,97.61,98.09,1104.0,89.7613,90.0549,89.5503,89.9907,1104.0
2022-03-31 09:40:00,97.96,98.0,97.72,97.9,2733.0,89.8714,89.9081,89.6512,89.8164,2733.0
2022-03-31 09:50:00,97.83,97.97,97.73,97.73,1197.0,89.7521,89.8806,89.6604,89.6604,1197.0
2022-03-31 10:00:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 10:10:00,97.88,97.88,97.81,97.81,300.0,89.798,89.798,89.7338,89.7338,300.0
2022-03-31 10:20:00,97.81,97.81,97.81,97.81,0.0,89.7338,89.7338,89.7338,89.7338,0.0
2022-03-31 10:30:00,97.74,97.75,97.72,97.75,700.0,89.6696,89.6788,89.6512,89.6788,700.0
2022-03-31 10:40:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-03-31 10:50:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-03-31 11:00:00,97.99,97.99,97.73,97.73,500.0,89.8989,89.8989,89.6604,89.6604,500.0
2022-03-31 11:10:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 11:20:00,97.59,97.59,97.59,97.59,100.0,89.532,89.532,89.532,89.532,100.0
2022-03-31 11:30:00,97.61,97.61,97.55,97.57,843.0,89.5503,89.5503,89.4953,89.5136,843.0
2022-03-31 11:40:00,97.67,97.67,97.5,97.5,400.0,89.6054,89.6054,89.4494,89.4494,400.0
2022-03-31 11:50:00,97.53,97.53,97.5,97.5,300.0,89.4769,89.4769,89.4494,89.4494,300.0
2022-03-31 12:00:00,97.54,97.56,97.54,97.56,200.0,89.4861,89.5044,89.4861,89.5044,200.0
2022-03-31 12:10:00,97.71,97.71,97.65,97.69,500.0,89.6421,89.6421,89.587,89.6237,500.0
2022-03-31 12:20:00,97.71,97.71,97.58,97.58,400.0,89.6421,89.6421,89.5228,89.5228,400.0
2022-03-31 12:30:00,97.58,97.64,97.58,97.6,600.0,89.5228,89.5778,89.5228,89.5411,600.0
2022-03-31 12:40:00,97.58,97.58,97.52,97.52,631.0,89.5228,89.5228,89.4677,89.4677,631.0
2022-03-31 12:50:00,97.6,97.67,97.6,97.67,400.0,89.5411,89.6054,89.5411,89.6054,400.0
2022-03-31 13:00:00,97.64,97.64,97.57,97.57,300.0,89.5778,89.5778,89.5136,89.5136,300.0
2022-03-31 13:10:00,97.57,97.57,97.57,97.57,0.0,89.5136,89.5136,89.5136,89.5136,0.0
2022-03-31 13:20:00,97.61,97.65,97.61,97.65,600.0,89.5503,89.587,89.5503,89.587,600.0
2022-03-31 13:30:00,97.64,97.64,97.64,97.64,100.0,89.5778,89.5778,89.5778,89.5778,100.0
2022-03-31 13:40:00,97.64,97.64,97.64,97.64,0.0,89.5778,89.5778,89.5778,89.5778,0.0
2022-03-31 13:50:00,97.51,97.71,97.51,97.71,500.0,89.4586,89.6421,89.4586,89.6421,500.0
2022-03-31 14:00:00,97.65,97.67,97.62,97.67,600.0,89.587,89.6054,89.5595,89.6054,600.0
2022-03-31 14:10:00,97.64,97.66,97.48,97.56,900.0,89.5778,89.5962,89.431,89.5044,900.0
2022-03-31 14:20:00,97.67,97.68,97.67,97.68,300.0,89.6054,89.6145,89.6054,89.6145,300.0
2022-03-31 14:30:00,97.69,97.73,97.68,97.73,600.0,89.6237,89.6604,89.6145,89.6604,600.0
2022-03-31 14:40:00,97.64,97.64,97.52,97.53,812.0,89.5778,89.5778,89.4677,89.4769,812.0
2022-03-31 14:50:00,97.51,97.67,97.51,97.67,1300.0,89.4586,89.6054,89.4586,89.6054,1300.0
2022-03-31 15:00:00,97.68,97.68,97.53,97.63,1109.0,89.6145,89.6145,89.4769,89.5687,1109.0
2022-03-31 15:10:00,97.37,97.41,97.37,97.41,400.0,89.3301,89.3668,89.3301,89.3668,400.0
2022-03-31 15:20:00,97.31,97.33,97.23,97.23,600.0,89.2751,89.2934,89.2017,89.2017,600.0
2022-03-31 15:30:00,97.19,97.35,97.19,97.3,1600.0,89.165,89.3118,89.165,89.2659,1600.0
2022-03-31 15:40:00,97.28,97.35,97.08,97.08,2200.0,89.2476,89.3118,89.0641,89.0641,2200.0
2022-03-31 15:50:00,96.97,97.07,96.11,96.22,25502.0,88.9632,89.0549,88.1742,88.2751,25502.0
2022-04-01 09:30:00,96.87,97.38,96.87,97.38,400.0,88.8714,89.3393,88.8714,89.3393,400.0
2022-04-01 09:40:00,97.33,97.33,96.9,97.09,1802.0,89.2934,89.2934,88.8989,89.0732,1802.0
2022-04-01 09:50:00,97.17,97.31,97.17,97.27,2175.0,89.1466,89.2751,89.1466,89.2384,2175.0
2022-04-01 10:00:00,97.45,97.64,97.26,97.62,800.0,89.4035,89.5778,89.2292,89.5595,800.0
2022-04-01 10:10:00,97.58,97.58,97.23,97.25,1300.0,89.5228,89.5228,89.2017,89.22,1300.0
2022-04-01 10:20:00,97.25,97.26,96.99,97.0,2011.0,89.22,89.2292,88.9815,88.9907,2011.0
2022-04-01 10:30:00,96.95,97.0,96.82,96.82,1600.0,88.9448,88.9907,88.8255,88.8255,1600.0
2022-04-01 10:40:00,96.8,97.12,96.75,97.05,1406.0,88.8072,89.1008,88.7613,89.0365,1406.0
2022-04-01 10:50:00,96.99,97.1,96.81,96.81,1957.0,88.9815,89.0824,88.8164,88.8164,1957.0
2022-04-01 11:00:00,96.66,96.91,96.66,96.91,500.0,88.6788,88.9081,88.6788,88.9081,500.0
2022-04-01 11:10:00,96.98,97.04,96.87,97.04,4040.0,88.9723,89.0274,88.8714,89.0274,4040.0
2022-04-01 11:20:00,96.99,97.51,96.99,97.5,1793.0,88.9815,89.4586,88.9815,89.4494,1793.0
2022-04-01 11:30:00,97.51,97.51,97.27,97.36,2446.0,89.4586,89.4586,89.2384,89.321,2446.0
2022-04-01 11:40:00,97.35,97.35,97.22,97.23,1200.0,89.3118,89.3118,89.1925,89.2017,1200.0
2022-04-01 11:50:00,97.28,97.33,97.24,97.25,3098.0,89.2476,89.2934,89.2109,89.22,3098.0
2022-04-01 12:00:00,97.24,97.26,97.04,97.04,2752.0,89.2109,89.2292,89.0274,89.0274,2752.0
2022-04-01 12:10:00,97.06,97.18,97.05,97.17,1200.0,89.0457,89.1558,89.0365,89.1466,1200.0
2022-04-01 12:20:00,97.17,97.37,97.16,97.37,1750.0,89.1466,89.3301,89.1375,89.3301,1750.0
2022-04-01 12:30:00,97.27,97.27,97.04,97.14,900.0,89.2384,89.2384,89.0274,89.1191,900.0
2022-04-01 12:40:00,97.1,97.27,97.1,97.27,2910.0,89.0824,89.2384,89.0824,89.2384,2910.0
2022-04-01 12:50:00,97.33,97.39,97.3,97.31,1803.0,89.2934,89.3485,89.2659,89.2751,1803.0
2022-04-01 13:00:00,97.31,97.35,97.24,97.33,1298.0,89.2751,89.3118,89.2109,89.2934,1298.0
2022-04-01 13:10:00,97.26,97.4,97.25,97.4,800.0,89.2292,89.3577,89.22,89.3577,800.0
2022-04-01 13:20:00,97.3,97.42,97.3,97.37,1100.0,89.2659,89.376,89.2659,89.3301,1100.0
2022-04-01 13:30:00,97.33,97.37,97.23,97.37,900.0,89.2934,89.3301,89.2017,89.3301,900.0
2022-04-01 13:40:00,97.4,97.43,97.36,97.37,1700.0,89.3577,89.3852,89.321,89.3301,1700.0
2022-04-01 13:50:00,97.39,97.47,97.39,97.42,799.0,89.3485,89.4219,89.3485,89.376,799.0
2022-04-01 14:00:00,97.47,97.62,97.46,97.62,2150.0,89.4219,89.5595,89.4127,89.5595,2150.0
2022-04-01 14:10:00,97.59,97.61,97.4,97.44,1100.0,89.532,89.5503,89.3577,89.3943,1100.0
2022-04-01 14:20:00,97.43,97.53,97.37,97.53,1420.0,89.3852,89.4769,89.3301,89.4769,1420.0
2022-04-01 14:30:00,97.5,97.6,97.46,97.47,1100.0,89.4494,89.5411,89.4127,89.4219,1100.0
2022-04-01 14:40:00,97.55,97.61,97.48,97.48,1230.0,89.4953,89.5503,89.431,89.431,1230.0
2022-04-01 14:50:00,97.46,97.52,97.38,97.39,2000.0,89.4127,89.4677,89.3393,89.3485,2000.0
2022-04-01 15:00:00,97.46,97.59,97.43,97.43,2290.0,89.4127,89.532,89.3852,89.3852,2290.0
2022-04-01 15:10:00,97.51,97.56,97.39,97.39,3400.0,89.4586,89.5044,89.3485,89.3485,3400.0
2022-04-01 15:20:00,97.36,97.6,97.34,97.6,2130.0,89.321,89.5411,89.3026,89.5411,2130.0
2022-04-01 15:30:00,97.58,97.61,97.53,97.58,5398.0,89.5228,89.5503,89.4769,89.5228,5398.0
2022-04-01 15:40:00,97.56,97.61,97.51,97.6,5699.0,89.5044,89.5503,89.4586,89.5411,5699.0
2022-04-01 15:50:00,97.59,97.83,97.55,97.83,12407.0,89.532,89.7521,89.4953,89.7521,12407.0
2022-04-04 09:30:00,99.2,99.31,98.72,98.86,4362.0,91.009,91.1099,90.5687,90.6971,4362.0
2022-04-04 09:40:00,98.8,98.8,98.11,98.21,5600.0,90.6421,90.6421,90.009,90.1008,5600.0
2022-04-04 09:50:00,98.3,98.39,98.1,98.18,3708.0,90.1833,90.2659,89.9999,90.0732,3708.0
2022-04-04 10:00:00,98.1,98.21,97.89,97.98,4814.0,89.9999,90.1008,89.8072,89.8898,4814.0
2022-04-04 10:10:00,97.9,98.08,97.76,98.04,4972.0,89.8164,89.9815,89.6879,89.9448,4972.0
2022-04-04 10:20:00,98.19,98.46,98.14,98.22,4743.0,90.0824,90.3301,90.0365,90.1099,4743.0
2022-04-04 10:30:00,98.21,98.26,97.67,97.8,2528.0,90.1008,90.1466,89.6054,89.7246,2528.0
2022-04-04 10:40:00,97.86,97.95,97.78,97.85,3600.0,89.7797,89.8622,89.7063,89.7705,3600.0
2022-04-04 10:50:00,97.86,97.9,97.65,97.65,3383.0,89.7797,89.8164,89.587,89.587,3383.0
2022-04-04 11:00:00,97.57,97.71,97.47,97.71,4307.0,89.5136,89.6421,89.4219,89.6421,4307.0
2022-04-04 11:10:00,97.59,97.66,97.32,97.45,3126.0,89.532,89.5962,89.2843,89.4035,3126.0
2022-04-04 11:20:00,97.36,97.5,97.34,97.34,2935.0,89.321,89.4494,89.3026,89.3026,2935.0
2022-04-04 11:30:00,97.34,97.45,97.21,97.21,3492.0,89.3026,89.4035,89.1833,89.1833,3492.0
2022-04-04 11:40:00,97.17,97.19,96.97,97.02,3489.0,89.1466,89.165,88.9632,89.009,3489.0
2022-04-04 11:50:00,97.0,97.04,96.78,96.89,2150.0,88.9907,89.0274,88.7888,88.8898,2150.0
2022-04-04 12:00:00,96.88,96.98,96.88,96.89,1700.0,88.8806,88.9723,88.8806,88.8898,1700.0
2022-04-04 12:10:00,96.95,97.12,96.92,97.11,1600.0,88.9448,89.1008,88.9173,89.0916,1600.0
2022-04-04 12:20:00,97.15,97.18,96.95,96.95,2334.0,89.1283,89.1558,88.9448,88.9448,2334.0
2022-04-04 12:30:00,96.94,96.97,96.93,96.93,1000.0,88.9356,88.9632,88.9265,88.9265,1000.0
2022-04-04 12:40:00,96.95,96.99,96.88,96.89,800.0,88.9448,88.9815,88.8806,88.8898,800.0
2022-04-04 12:50:00,96.98,96.98,96.8,96.81,1816.0,88.9723,88.9723,88.8072,88.8164,1816.0
2022-04-04 13:00:00,96.73,97.01,96.71,97.0,700.0,88.743,88.9999,88.7246,88.9907,700.0
2022-04-04 13:10:00,96.87,97.0,96.82,96.94,1000.0,88.8714,88.9907,88.8255,88.9356,1000.0
2022-04-04 13:20:00,96.99,97.0,96.94,96.94,900.0,88.9815,88.9907,88.9356,88.9356,900.0
2022-04-04 13:30:00,96.94,97.0,96.89,96.98,1487.0,88.9356,88.9907,88.8898,88.9723,1487.0
2022-04-04 13:40:00,97.05,97.07,96.94,97.0,1468.0,89.0365,89.0549,88.9356,88.9907,1468.0
2022-04-04 13:50:00,96.97,97.09,96.97,97.08,1700.0,88.9632,89.0732,88.9632,89.0641,1700.0
2022-04-04 14:00:00,97.2,97.39,97.17,97.39,1547.0,89.1742,89.3485,89.1466,89.3485,1547.0
2022-04-04 14:10:00,97.38,97.58,97.36,97.58,1600.0,89.3393,89.5228,89.321,89.5228,1600.0
2022-04-04 14:20:00,97.52,97.53,97.34,97.34,1160.0,89.4677,89.4769,89.3026,89.3026,1160.0
2022-04-04 14:30:00,97.38,97.52,97.35,97.48,1400.0,89.3393,89.4677,89.3118,89.431,1400.0
2022-04-04 14:40:00,97.53,97.53,97.42,97.51,1295.0,89.4769,89.4769,89.376,89.4586,1295.0
2022-04-04 14:50:00,97.48,97.53,97.31,97.39,1100.0,89.431,89.4769,89.2751,89.3485,1100.0
2022-04-04 15:00:00,97.28,97.28,97.17,97.17,1300.0,89.2476,89.2476,89.1466,89.1466,1300.0
2022-04-04 15:10:00,97.16,97.31,97.16,97.31,1600.0,89.1375,89.2751,89.1375,89.2751,1600.0
2022-04-04 15:20:00,97.31,97.38,97.27,97.28,2322.0,89.2751,89.3393,89.2384,89.2476,2322.0
2022-04-04 15:30:00,97.35,97.59,97.32,97.45,3239.0,89.3118,89.532,89.2843,89.4035,3239.0
2022-04-04 15:40:00,97.46,97.68,97.46,97.68,7509.0,89.4127,89.6145,89.4127,89.6145,7509.0
2022-04-04 15:50:00,97.72,97.91,97.6,97.67,17795.0,89.6512,89.8255,89.5411,89.6054,17795.0
2022-04-05 09:30:00,97.31,98.12,97.31,98.0,5110.0,89.2751,90.0182,89.2751,89.9081,5110.0
2022-04-05 09:40:00,97.85,98.2,97.85,98.2,900.0,89.7705,90.0916,89.7705,90.0916,900.0
2022-04-05 09:50:00,97.73,97.73,97.58,97.58,1977.0,89.6604,89.6604,89.5228,89.5228,1977.0
2022-04-05 10:00:00,97.2,97.44,97.2,97.44,644.0,89.1742,89.3943,89.1742,89.3943,644.0
2022-04-05 10:10:00,97.18,97.21,96.97,96.97,1200.0,89.1558,89.1833,88.9632,88.9632,1200.0
2022-04-05 10:20:00,96.99,96.99,96.8,96.84,300.0,88.9815,88.9815,88.8072,88.8439,300.0
2022-04-05 10:30:00,96.86,96.92,96.86,96.92,200.0,88.8622,88.9173,88.8622,88.9173,200.0
2022-04-05 10:40:00,97.06,97.06,97.0,97.01,400.0,89.0457,89.0457,88.9907,88.9999,400.0
2022-04-05 10:50:00,97.12,97.17,97.12,97.17,334.0,89.1008,89.1466,89.1008,89.1466,334.0
2022-04-05 11:00:00,97.11,97.15,97.11,97.15,200.0,89.0916,89.1283,89.0916,89.1283,200.0
2022-04-05 11:10:00,97.21,97.38,97.21,97.34,688.0,89.1833,89.3393,89.1833,89.3026,688.0
2022-04-05 11:20:00,97.27,97.27,97.25,97.25,200.0,89.2384,89.2384,89.22,89.22,200.0
2022-04-05 11:30:00,97.25,97.26,97.14,97.26,1000.0,89.22,89.2292,89.1191,89.2292,1000.0
2022-04-05 11:40:00,97.3,97.33,97.26,97.26,1000.0,89.2659,89.2934,89.2292,89.2292,1000.0
2022-04-05 11:50:00,97.4,97.4,97.31,97.31,800.0,89.3577,89.3577,89.2751,89.2751,800.0
2022-04-05 12:00:00,97.23,97.37,97.23,97.34,1100.0,89.2017,89.3301,89.2017,89.3026,1100.0
2022-04-05 12:10:00,97.61,97.61,97.52,97.52,600.0,89.5503,89.5503,89.4677,89.4677,600.0
2022-04-05 12:20:00,97.4,97.43,97.34,97.36,1685.0,89.3577,89.3852,89.3026,89.321,1685.0
2022-04-05 12:30:00,97.76,97.76,97.63,97.69,1000.0,89.6879,89.6879,89.5687,89.6237,1000.0
2022-04-05 12:40:00,97.63,97.63,97.59,97.6,600.0,89.5687,89.5687,89.532,89.5411,600.0
2022-04-05 12:50:00,97.49,97.51,97.41,97.5,706.0,89.4402,89.4586,89.3668,89.4494,706.0
2022-04-05 13:00:00,97.5,97.76,97.48,97.76,1000.0,89.4494,89.6879,89.431,89.6879,1000.0
2022-04-05 13:10:00,97.76,97.76,97.62,97.67,800.0,89.6879,89.6879,89.5595,89.6054,800.0
2022-04-05 13:20:00,97.75,97.75,97.68,97.71,509.0,89.6788,89.6788,89.6145,89.6421,509.0
2022-04-05 13:30:00,97.54,97.58,97.42,97.54,590.0,89.4861,89.5228,89.376,89.4861,590.0
2022-04-05 13:40:00,97.54,97.54,97.49,97.49,400.0,89.4861,89.4861,89.4402,89.4402,400.0
2022-04-05 13:50:00,97.42,97.48,97.33,97.33,1507.0,89.376,89.431,89.2934,89.2934,1507.0
2022-04-05 14:00:00,97.06,97.21,97.06,97.15,1200.0,89.0457,89.1833,89.0457,89.1283,1200.0
2022-04-05 14:10:00,97.22,97.31,97.21,97.26,1215.0,89.1925,89.2751,89.1833,89.2292,1215.0
2022-04-05 14:20:00,97.26,97.26,97.08,97.08,1200.0,89.2292,89.2292,89.0641,89.0641,1200.0
2022-04-05 14:30:00,96.92,96.97,96.9,96.94,600.0,88.9173,88.9632,88.8989,88.9356,600.0
2022-04-05 14:40:00,96.8,96.8,96.68,96.68,300.0,88.8072,88.8072,88.6971,88.6971,300.0
2022-04-05 14:50:00,96.66,96.66,96.61,96.61,400.0,88.6788,88.6788,88.6329,88.6329,400.0
2022-04-05 15:00:00,96.47,96.48,96.25,96.26,1000.0,88.5044,88.5136,88.3026,88.3118,1000.0
2022-04-05 15:10:00,96.23,96.29,96.13,96.13,1600.0,88.2843,88.3393,88.1925,88.1925,1600.0
2022-04-05 15:20:00,96.19,96.22,95.81,95.81,4735.0,88.2476,88.2751,87.8989,87.8989,4735.0
2022-04-05 15:30:00,95.83,95.83,95.27,95.39,7353.0,87.9173,87.9173,87.4035,87.5136,7353.0
2022-04-05 15:40:00,95.44,95.58,95.15,95.15,4614.0,87.5595,87.6879,87.2934,87.2934,4614.0
2022-04-05 15:50:00,95.14,95.7,95.14,95.67,10016.0,87.2843,87.798,87.2843,87.7705,10016.0
2022-04-06 09:30:00,95.5,95.82,94.64,94.64,2322.0,87.6145,87.9081,86.8255,86.8255,2322.0
2022-04-06 09:40:00,94.97,95.41,94.97,95.41,1180.0,87.1283,87.532,87.1283,87.532,1180.0
2022-04-06 09:50:00,95.64,95.87,95.59,95.85,3975.0,87.743,87.954,87.6971,87.9356,3975.0
2022-04-06 10:00:00,95.87,96.23,95.85,95.94,15421.0,87.954,88.2843,87.9356,88.0182,15421.0
2022-04-06 10:10:00,95.94,96.61,95.94,96.61,2900.0,88.0182,88.6329,88.0182,88.6329,2900.0
2022-04-06 10:20:00,96.52,96.57,96.32,96.48,3205.0,88.5503,88.5962,88.3668,88.5136,3205.0
2022-04-06 10:30:00,96.45,96.74,96.43,96.72,5072.0,88.4861,88.7521,88.4677,88.7338,5072.0
2022-04-06 10:40:00,96.79,96.84,96.63,96.65,4092.0,88.798,88.8439,88.6512,88.6696,4092.0
2022-04-06 10:50:00,96.61,96.7,96.56,96.64,3688.0,88.6329,88.7154,88.587,88.6604,3688.0
2022-04-06 11:00:00,96.61,96.65,96.53,96.55,1101.0,88.6329,88.6696,88.5595,88.5778,1101.0
2022-04-06 11:10:00,96.36,96.55,96.35,96.54,2835.0,88.4035,88.5778,88.3943,88.5687,2835.0
2022-04-06 11:20:00,96.62,96.63,96.48,96.48,4927.0,88.6421,88.6512,88.5136,88.5136,4927.0
2022-04-06 11:30:00,96.52,96.66,96.5,96.64,3161.0,88.5503,88.6788,88.532,88.6604,3161.0
2022-04-06 11:40:00,96.76,97.06,96.61,97.02,3919.0,88.7705,89.0457,88.6329,89.009,3919.0
2022-04-06 11:50:00,97.04,97.04,96.83,96.83,2200.0,89.0274,89.0274,88.8347,88.8347,2200.0
2022-04-06 12:00:00,96.9,96.96,96.9,96.9,1399.0,88.8989,88.954,88.8989,88.8989,1399.0
2022-04-06 12:10:00,96.82,96.88,96.81,96.83,800.0,88.8255,88.8806,88.8164,88.8347,800.0
2022-04-06 12:20:00,96.72,96.75,96.72,96.75,300.0,88.7338,88.7613,88.7338,88.7613,300.0
2022-04-06 12:30:00,96.87,96.91,96.79,96.79,700.0,88.8714,88.9081,88.798,88.798,700.0
2022-04-06 12:40:00,96.75,96.88,96.75,96.84,700.0,88.7613,88.8806,88.7613,88.8439,700.0
2022-04-06 12:50:00,96.86,97.25,96.86,97.1,1200.0,88.8622,89.22,88.8622,89.0824,1200.0
2022-04-06 13:00:00,97.15,97.21,97.15,97.21,900.0,89.1283,89.1833,89.1283,89.1833,900.0
2022-04-06 13:10:00,97.14,97.14,97.03,97.07,400.0,89.1191,89.1191,89.0182,89.0549,400.0
2022-04-06 13:20:00,96.99,97.18,96.99,97.09,500.0,88.9815,89.1558,88.9815,89.0732,500.0
2022-04-06 13:30:00,97.07,97.16,97.07,97.16,200.0,89.0549,89.1375,89.0549,89.1375,200.0
2022-04-06 13:40:00,96.86,96.86,96.6,96.6,200.0,88.8622,88.8622,88.6237,88.6237,200.0
2022-04-06 13:50:00,96.52,96.54,96.52,96.54,200.0,88.5503,88.5687,88.5503,88.5687,200.0
2022-04-06 14:00:00,96.72,96.85,96.72,96.83,400.0,88.7338,88.8531,88.7338,88.8347,400.0
2022-04-06 14:10:00,96.45,96.45,96.45,96.45,100.0,88.4861,88.4861,88.4861,88.4861,100.0
2022-04-06 14:20:00,96.48,96.62,96.48,96.61,700.0,88.5136,88.6421,88.5136,88.6329,700.0
2022-04-06 14:30:00,96.63,96.88,96.63,96.76,1300.0,88.6512,88.8806,88.6512,88.7705,1300.0
2022-04-06 14:40:00,96.67,96.81,96.67,96.76,700.0,88.6879,88.8164,88.6879,88.7705,700.0
2022-04-06 14:50:00,96.83,96.93,96.83,96.86,400.0,88.8347,88.9265,88.8347,88.8622,400.0
2022-04-06 15:00:00,96.96,96.96,96.83,96.83,600.0,88.954,88.954,88.8347,88.8347,600.0
2022-04-06 15:10:00,96.88,96.88,96.58,96.58,800.0,88.8806,88.8806,88.6054,88.6054,800.0
2022-04-06 15:20:00,96.48,96.48,96.42,96.42,600.0,88.5136,88.5136,88.4586,88.4586,600.0
2022-04-06 15:30:00,96.48,96.58,96.44,96.58,1400.0,88.5136,88.6054,88.4769,88.6054,1400.0
2022-04-06 15:40:00,96.67,96.84,96.52,96.84,700.0,88.6879,88.8439,88.5503,88.8439,700.0
2022-04-06 15:50:00,96.96,97.08,96.83,97.07,7830.0,88.954,89.0641,88.8347,89.0549,7830.0
2022-04-07 09:30:00,95.74,96.08,95.74,95.99,1500.0,87.8347,88.1466,87.8347,88.0641,1500.0
2022-04-07 09:40:00,96.44,96.44,96.08,96.34,700.0,88.4769,88.4769,88.1466,88.3852,700.0
2022-04-07 09:50:00,96.19,96.28,96.01,96.13,2037.0,88.2476,88.3301,88.0824,88.1925,2037.0
2022-04-07 10:00:00,96.03,96.23,95.96,96.23,500.0,88.1008,88.2843,88.0366,88.2843,500.0
2022-04-07 10:10:00,96.19,96.34,95.97,96.34,700.0,88.2476,88.3852,88.0457,88.3852,700.0
2022-04-07 10:20:00,96.21,96.28,96.21,96.28,500.0,88.2659,88.3301,88.2659,88.3301,500.0
2022-04-07 10:30:00,96.13,96.25,96.13,96.25,500.0,88.1925,88.3026,88.1925,88.3026,500.0
2022-04-07 10:40:00,96.45,96.57,96.44,96.5,600.0,88.4861,88.5962,88.4769,88.532,600.0
2022-04-07 10:50:00,96.35,96.39,96.29,96.32,1700.0,88.3943,88.431,88.3393,88.3668,1700.0
2022-04-07 11:00:00,96.45,96.55,96.14,96.23,2100.0,88.4861,88.5778,88.2017,88.2843,2100.0
2022-04-07 11:10:00,96.32,96.36,96.32,96.36,231.0,88.3668,88.4035,88.3668,88.4035,231.0
2022-04-07 11:20:00,96.42,96.42,96.17,96.17,800.0,88.4586,88.4586,88.2292,88.2292,800.0
2022-04-07 11:30:00,96.22,96.23,96.19,96.19,500.0,88.2751,88.2843,88.2476,88.2476,500.0
2022-04-07 11:40:00,96.43,96.44,96.43,96.44,200.0,88.4677,88.4769,88.4677,88.4769,200.0
2022-04-07 11:50:00,96.64,96.94,96.56,96.76,1371.0,88.6604,88.9356,88.587,88.7705,1371.0
2022-04-07 12:00:00,96.85,97.02,96.81,96.81,700.0,88.8531,89.009,88.8164,88.8164,700.0
2022-04-07 12:10:00,96.81,96.81,96.81,96.81,0.0,88.8164,88.8164,88.8164,88.8164,0.0
2022-04-07 12:20:00,96.4,96.4,96.33,96.33,800.0,88.4402,88.4402,88.376,88.376,800.0
2022-04-07 12:30:00,96.28,96.4,96.28,96.4,400.0,88.3301,88.4402,88.3301,88.4402,400.0
2022-04-07 12:40:00,96.49,96.49,96.45,96.45,528.0,88.5228,88.5228,88.4861,88.4861,528.0
2022-04-07 12:50:00,96.46,96.46,96.35,96.36,600.0,88.4953,88.4953,88.3943,88.4035,600.0
2022-04-07 13:00:00,96.36,96.39,96.35,96.39,500.0,88.4035,88.431,88.3943,88.431,500.0
2022-04-07 13:10:00,96.51,96.59,96.51,96.53,700.0,88.5411,88.6145,88.5411,88.5595,700.0
2022-04-07 13:20:00,96.37,96.37,96.28,96.28,300.0,88.4127,88.4127,88.3301,88.3301,300.0
2022-04-07 13:30:00,96.32,96.32,96.17,96.17,816.0,88.3668,88.3668,88.2292,88.2292,816.0
2022-04-07 13:40:00,96.19,96.19,96.16,96.17,500.0,88.2476,88.2476,88.22,88.2292,500.0
2022-04-07 13:50:00,96.11,96.3,96.07,96.3,417.0,88.1742,88.3485,88.1375,88.3485,417.0
2022-04-07 14:00:00,96.46,96.46,96.26,96.3,1500.0,88.4953,88.4953,88.3118,88.3485,1500.0
2022-04-07 14:10:00,96.34,96.5,96.34,96.43,999.0,88.3852,88.532,88.3852,88.4677,999.0
2022-04-07 14:20:00,96.4,96.4,96.24,96.24,608.0,88.4402,88.4402,88.2934,88.2934,608.0
2022-04-07 14:30:00,96.18,96.33,96.18,96.33,1300.0,88.2384,88.376,88.2384,88.376,1300.0
2022-04-07 14:40:00,96.35,96.49,96.35,96.49,500.0,88.3943,88.5228,88.3943,88.5228,500.0
2022-04-07 14:50:00,96.58,96.72,96.58,96.71,605.0,88.6054,88.7338,88.6054,88.7246,605.0
2022-04-07 15:00:00,96.74,96.76,96.58,96.61,1719.0,88.7521,88.7705,88.6054,88.6329,1719.0
2022-04-07 15:10:00,96.69,96.7,96.43,96.47,1197.0,88.7063,88.7154,88.4677,88.5044,1197.0
2022-04-07 15:20:00,96.53,96.53,96.29,96.3,2300.0,88.5595,88.5595,88.3393,88.3485,2300.0
2022-04-07 15:30:00,96.36,96.7,96.33,96.7,2374.0,88.4035,88.7154,88.376,88.7154,2374.0
2022-04-07 15:40:00,96.74,96.79,96.67,96.75,2100.0,88.7521,88.798,88.6879,88.7613,2100.0
2022-04-07 15:50:00,96.68,96.68,96.24,96.28,14124.0,88.6971,88.6971,88.2934,88.3301,14124.0
2022-04-08 09:30:00,96.69,96.86,96.66,96.86,1211.0,88.7063,88.8622,88.6788,88.8622,1211.0
2022-04-08 09:40:00,96.76,96.76,96.28,96.28,500.0,88.7705,88.7705,88.3301,88.3301,500.0
2022-04-08 09:50:00,96.34,96.46,96.33,96.37,800.0,88.3852,88.4953,88.376,88.4127,800.0
2022-04-08 10:00:00,96.41,96.54,96.41,96.54,600.0,88.4494,88.5687,88.4494,88.5687,600.0
2022-04-08 10:10:00,96.5,96.66,96.45,96.66,600.0,88.532,88.6788,88.4861,88.6788,600.0
2022-04-08 10:20:00,96.63,96.7,96.63,96.63,500.0,88.6512,88.7154,88.6512,88.6512,500.0
2022-04-08 10:30:00,96.25,96.45,96.25,96.45,700.0,88.3026,88.4861,88.3026,88.4861,700.0
2022-04-08 10:40:00,96.4,96.7,96.4,96.62,597.0,88.4402,88.7154,88.4402,88.6421,597.0
2022-04-08 10:50:00,96.5,96.6,96.46,96.6,1000.0,88.532,88.6237,88.4953,88.6237,1000.0
2022-04-08 11:00:00,96.6,96.73,96.53,96.53,1400.0,88.6237,88.743,88.5595,88.5595,1400.0
2022-04-08 11:10:00,96.59,96.74,96.59,96.74,686.0,88.6145,88.7521,88.6145,88.7521,686.0
2022-04-08 11:20:00,96.79,96.79,96.77,96.77,200.0,88.798,88.798,88.7797,88.7797,200.0
2022-04-08 11:30:00,96.94,96.94,96.89,96.89,324.0,88.9356,88.9356,88.8898,88.8898,324.0
2022-04-08 11:40:00,96.9,96.9,96.64,96.64,400.0,88.8989,88.8989,88.6604,88.6604,400.0
2022-04-08 11:50:00,96.69,96.81,96.69,96.77,1353.0,88.7063,88.8164,88.7063,88.7797,1353.0
2022-04-08 12:00:00,96.75,96.75,96.71,96.71,555.0,88.7613,88.7613,88.7246,88.7246,555.0
2022-04-08 12:10:00,96.62,96.72,96.62,96.72,200.0,88.6421,88.7338,88.6421,88.7338,200.0
2022-04-08 12:20:00,96.67,96.75,96.64,96.75,500.0,88.6879,88.7613,88.6604,88.7613,500.0
2022-04-08 12:30:00,96.71,96.71,96.71,96.71,100.0,88.7246,88.7246,88.7246,88.7246,100.0
2022-04-08 12:40:00,96.57,96.57,96.51,96.51,200.0,88.5962,88.5962,88.5411,88.5411,200.0
2022-04-08 12:50:00,96.48,96.63,96.48,96.57,1100.0,88.5136,88.6512,88.5136,88.5962,1100.0
2022-04-08 13:00:00,96.46,96.48,96.43,96.43,800.0,88.4953,88.5136,88.4677,88.4677,800.0
2022-04-08 13:10:00,96.5,96.5,96.5,96.5,500.0,88.532,88.532,88.532,88.532,500.0
2022-04-08 13:20:00,96.52,96.65,96.44,96.65,705.0,88.5503,88.6696,88.4769,88.6696,705.0
2022-04-08 13:30:00,96.65,96.7,96.6,96.69,1100.0,88.6696,88.7154,88.6237,88.7063,1100.0
2022-04-08 13:40:00,96.56,96.56,96.5,96.5,400.0,88.587,88.587,88.532,88.532,400.0
2022-04-08 13:50:00,96.49,96.53,96.46,96.5,700.0,88.5228,88.5595,88.4953,88.532,700.0
2022-04-08 14:00:00,96.6,96.72,96.6,96.72,812.0,88.6237,88.7338,88.6237,88.7338,812.0
2022-04-08 14:10:00,96.81,96.87,96.81,96.86,300.0,88.8164,88.8714,88.8164,88.8622,300.0
2022-04-08 14:20:00,96.81,96.81,96.62,96.62,1000.0,88.8164,88.8164,88.6421,88.6421,1000.0
2022-04-08 14:30:00,96.71,96.79,96.7,96.76,700.0,88.7246,88.798,88.7154,88.7705,700.0
2022-04-08 14:40:00,96.79,96.85,96.79,96.85,700.0,88.798,88.8531,88.798,88.8531,700.0
2022-04-08 14:50:00,97.03,97.03,96.91,96.91,700.0,89.0182,89.0182,88.9081,88.9081,700.0
2022-04-08 15:00:00,96.89,96.93,96.76,96.81,2100.0,88.8898,88.9265,88.7705,88.8164,2100.0
2022-04-08 15:10:00,96.84,97.03,96.84,96.89,1000.0,88.8439,89.0182,88.8439,88.8898,1000.0
2022-04-08 15:20:00,96.87,97.0,96.86,96.94,1246.0,88.8714,88.9907,88.8622,88.9356,1246.0
2022-04-08 15:30:00,96.96,96.98,96.87,96.87,1330.0,88.954,88.9723,88.8714,88.8714,1330.0
2022-04-08 15:40:00,96.83,96.97,96.83,96.87,1315.0,88.8347,88.9632,88.8347,88.8714,1315.0
2022-04-08 15:50:00,96.76,96.98,96.72,96.95,8576.0,88.7705,88.9723,88.7338,88.9448,8576.0
2022-04-11 09:30:00,97.26,97.43,97.18,97.43,419.0,89.2292,89.3852,89.1558,89.3852,419.0
2022-04-11 09:40:00,96.78,96.9,96.47,96.47,1611.0,88.7888,88.8989,88.5044,88.5044,1611.0
2022-04-11 09:50:00,96.45,96.51,96.43,96.51,800.0,88.4861,88.5411,88.4677,88.5411,800.0
2022-04-11 10:00:00,96.43,96.69,96.4,96.63,900.0,88.4677,88.7063,88.4402,88.6512,900.0
2022-04-11 10:10:00,96.7,96.91,96.7,96.91,600.0,88.7154,88.9081,88.7154,88.9081,600.0
2022-04-11 10:20:00,97.02,97.02,96.92,97.02,1100.0,89.009,89.009,88.9173,89.009,1100.0
2022-04-11 10:30:00,96.92,97.06,96.92,97.05,500.0,88.9173,89.0457,88.9173,89.0365,500.0
2022-04-11 10:40:00,97.02,97.03,97.02,97.03,300.0,89.009,89.0182,89.009,89.0182,300.0
2022-04-11 10:50:00,97.24,97.31,97.11,97.11,700.0,89.2109,89.2751,89.0916,89.0916,700.0
2022-04-11 11:00:00,97.19,97.19,97.11,97.11,300.0,89.165,89.165,89.0916,89.0916,300.0
2022-04-11 11:10:00,97.11,97.11,96.97,96.97,500.0,89.0916,89.0916,88.9632,88.9632,500.0
2022-04-11 11:20:00,97.04,97.04,97.04,97.04,100.0,89.0274,89.0274,89.0274,89.0274,100.0
2022-04-11 11:30:00,96.99,96.99,96.94,96.94,500.0,88.9815,88.9815,88.9356,88.9356,500.0
2022-04-11 11:40:00,96.84,96.84,96.84,96.84,100.0,88.8439,88.8439,88.8439,88.8439,100.0
2022-04-11 11:50:00,96.7,96.7,96.4,96.4,400.0,88.7154,88.7154,88.4402,88.4402,400.0
2022-04-11 12:00:00,96.57,96.59,96.54,96.54,500.0,88.5962,88.6145,88.5687,88.5687,500.0
2022-04-11 12:10:00,96.49,96.53,96.49,96.53,400.0,88.5228,88.5595,88.5228,88.5595,400.0
2022-04-11 12:20:00,96.56,96.58,96.5,96.5,600.0,88.587,88.6054,88.532,88.532,600.0
2022-04-11 12:30:00,96.59,96.59,96.58,96.58,200.0,88.6145,88.6145,88.6054,88.6054,200.0
2022-04-11 12:40:00,96.5,96.5,96.5,96.5,200.0,88.532,88.532,88.532,88.532,200.0
2022-04-11 12:50:00,96.48,96.48,96.48,96.48,200.0,88.5136,88.5136,88.5136,88.5136,200.0
2022-04-11 13:00:00,96.47,96.51,96.46,96.51,700.0,88.5044,88.5411,88.4953,88.5411,700.0
2022-04-11 13:10:00,96.61,96.63,96.61,96.63,200.0,88.6329,88.6512,88.6329,88.6512,200.0
2022-04-11 13:20:00,96.75,96.75,96.65,96.65,1011.0,88.7613,88.7613,88.6696,88.6696,1011.0
2022-04-11 13:30:00,96.53,96.53,96.53,96.53,100.0,88.5595,88.5595,88.5595,88.5595,100.0
2022-04-11 13:40:00,96.73,96.84,96.71,96.84,400.0,88.743,88.8439,88.7246,88.8439,400.0
2022-04-11 13:50:00,96.84,96.93,96.81,96.93,400.0,88.8439,88.9265,88.8164,88.9265,400.0
2022-04-11 14:00:00,97.03,97.03,96.92,96.99,496.0,89.0182,89.0182,88.9173,88.9815,496.0
2022-04-11 14:10:00,97.0,97.0,96.71,96.71,800.0,88.9907,88.9907,88.7246,88.7246,800.0
2022-04-11 14:20:00,96.88,97.06,96.88,97.05,900.0,88.8806,89.0457,88.8806,89.0365,900.0
2022-04-11 14:30:00,96.96,96.96,96.92,96.92,200.0,88.954,88.954,88.9173,88.9173,200.0
2022-04-11 14:40:00,96.95,96.99,96.95,96.99,300.0,88.9448,88.9815,88.9448,88.9815,300.0
2022-04-11 14:50:00,97.09,97.09,97.0,97.0,400.0,89.0732,89.0732,88.9907,88.9907,400.0
2022-04-11 15:00:00,97.01,97.01,96.96,96.96,200.0,88.9999,88.9999,88.954,88.954,200.0
2022-04-11 15:10:00,96.94,96.94,96.6,96.6,700.0,88.9356,88.9356,88.6237,88.6237,700.0
2022-04-11 15:20:00,96.57,96.61,96.49,96.49,805.0,88.5962,88.6329,88.5228,88.5228,805.0
2022-04-11 15:30:00,96.42,96.42,96.36,96.37,400.0,88.4586,88.4586,88.4035,88.4127,400.0
2022-04-11 15:40:00,96.46,96.46,96.38,96.42,800.0,88.4953,88.4953,88.4219,88.4586,800.0
2022-04-11 15:50:00,96.32,96.41,96.16,96.41,3500.0,88.3668,88.4494,88.22,88.4494,3500.0
2022-04-12 09:30:00,96.17,96.17,95.24,95.61,716.0,88.2292,88.2292,87.376,87.7155,716.0
2022-04-12 09:40:00,96.1,96.16,95.69,95.69,400.0,88.165,88.22,87.7888,87.7888,400.0
2022-04-12 09:50:00,95.51,95.71,95.47,95.48,900.0,87.6237,87.8072,87.587,87.5962,900.0
2022-04-12 10:00:00,95.5,95.72,95.48,95.72,900.0,87.6145,87.8164,87.5962,87.8164,900.0
2022-04-12 10:10:00,95.68,95.91,95.64,95.73,1600.0,87.7797,87.9907,87.743,87.8255,1600.0
2022-04-12 10:20:00,95.98,96.11,95.98,96.1,300.0,88.0549,88.1742,88.0549,88.165,300.0
2022-04-12 10:30:00,96.33,96.4,96.33,96.4,300.0,88.376,88.4402,88.376,88.4402,300.0
2022-04-12 10:40:00,96.49,96.81,96.49,96.81,500.0,88.5228,88.8164,88.5228,88.8164,500.0
2022-04-12 10:50:00,96.8,96.83,96.75,96.81,903.0,88.8072,88.8347,88.7613,88.8164,903.0
2022-04-12 11:00:00,96.85,97.13,96.85,97.13,508.0,88.8531,89.1099,88.8531,89.1099,508.0
2022-04-12 11:10:00,97.14,97.14,96.81,96.81,809.0,89.1191,89.1191,88.8164,88.8164,809.0
2022-04-12 11:20:00,96.86,97.09,96.77,97.09,824.0,88.8622,89.0732,88.7797,89.0732,824.0
2022-04-12 11:30:00,97.03,97.03,97.01,97.01,400.0,89.0182,89.0182,88.9999,88.9999,400.0
2022-04-12 11:40:00,97.08,97.15,97.05,97.15,600.0,89.0641,89.1283,89.0365,89.1283,600.0
2022-04-12 11:50:00,97.18,97.3,97.17,97.3,393.0,89.1558,89.2659,89.1466,89.2659,393.0
2022-04-12 12:00:00,97.23,97.23,97.17,97.18,700.0,89.2017,89.2017,89.1466,89.1558,700.0
2022-04-12 12:10:00,97.12,97.13,97.12,97.13,400.0,89.1008,89.1099,89.1008,89.1099,400.0
2022-04-12 12:20:00,97.1,97.1,97.02,97.02,200.0,89.0824,89.0824,89.009,89.009,200.0
2022-04-12 12:30:00,96.96,96.96,96.96,96.96,100.0,88.954,88.954,88.954,88.954,100.0
2022-04-12 12:40:00,96.64,96.68,96.64,96.68,200.0,88.6604,88.6971,88.6604,88.6971,200.0
2022-04-12 12:50:00,96.92,96.92,96.92,96.92,100.0,88.9173,88.9173,88.9173,88.9173,100.0
2022-04-12 13:00:00,96.8,96.8,96.7,96.71,400.0,88.8072,88.8072,88.7154,88.7246,400.0
2022-04-12 13:10:00,96.61,96.61,96.6,96.6,200.0,88.6329,88.6329,88.6237,88.6237,200.0
2022-04-12 13:20:00,96.5,96.5,96.5,96.5,200.0,88.532,88.532,88.532,88.532,200.0
2022-04-12 13:30:00,96.48,96.51,96.45,96.45,408.0,88.5136,88.5411,88.4861,88.4861,408.0
2022-04-12 13:40:00,96.31,96.36,96.31,96.36,300.0,88.3577,88.4035,88.3577,88.4035,300.0
2022-04-12 13:50:00,96.36,96.36,96.36,96.36,0.0,88.4035,88.4035,88.4035,88.4035,0.0
2022-04-12 14:00:00,96.24,96.44,96.24,96.38,602.0,88.2934,88.4769,88.2934,88.4219,602.0
2022-04-12 14:10:00,96.36,96.43,96.36,96.4,500.0,88.4035,88.4677,88.4035,88.4402,500.0
2022-04-12 14:20:00,96.47,96.51,96.47,96.51,200.0,88.5044,88.5411,88.5044,88.5411,200.0
2022-04-12 14:30:00,96.58,96.58,96.48,96.48,200.0,88.6054,88.6054,88.5136,88.5136,200.0
2022-04-12 14:40:00,96.5,96.53,96.5,96.5,788.0,88.532,88.5595,88.532,88.532,788.0
2022-04-12 14:50:00,96.39,96.61,96.39,96.52,900.0,88.431,88.6329,88.431,88.5503,900.0
2022-04-12 15:00:00,96.52,96.52,96.37,96.37,700.0,88.5503,88.5503,88.4127,88.4127,700.0
2022-04-12 15:10:00,96.35,96.35,96.22,96.22,500.0,88.3943,88.3943,88.2751,88.2751,500.0
2022-04-12 15:20:00,96.25,96.39,96.25,96.25,1100.0,88.3026,88.431,88.3026,88.3026,1100.0
2022-04-12 15:30:00,96.3,96.32,96.27,96.32,700.0,88.3485,88.3668,88.321,88.3668,700.0
2022-04-12 15:40:00,96.38,96.38,96.2,96.31,3299.0,88.4219,88.4219,88.2567,88.3577,3299.0
2022-04-12 15:50:00,96.43,96.65,96.38,96.6,4230.0,88.4677,88.6696,88.4219,88.6237,4230.0
2022-04-13 09:30:00,97.0,97.04,97.0,97.04,355.0,88.9907,89.0274,88.9907,89.0274,355.0
2022-04-13 09:40:00,96.69,96.69,96.69,96.69,100.0,88.7063,88.7063,88.7063,88.7063,100.0
2022-04-13 09:50:00,96.74,96.74,96.74,96.74,100.0,88.7521,88.7521,88.7521,88.7521,100.0
2022-04-13 10:00:00,96.5,96.5,96.33,96.33,200.0,88.532,88.532,88.376,88.376,200.0
2022-04-13 10:10:00,96.41,96.41,96.4,96.4,200.0,88.4494,88.4494,88.4402,88.4402,200.0
2022-04-13 10:20:00,96.4,96.4,96.4,96.4,0.0,88.4402,88.4402,88.4402,88.4402,0.0
2022-04-13 10:30:00,96.24,96.37,96.24,96.37,300.0,88.2934,88.4127,88.2934,88.4127,300.0
2022-04-13 10:40:00,96.22,96.22,96.15,96.2,500.0,88.2751,88.2751,88.2109,88.2567,500.0
2022-04-13 10:50:00,96.08,96.43,96.08,96.43,5600.0,88.1466,88.4677,88.1466,88.4677,5600.0
2022-04-13 11:00:00,96.63,96.63,96.41,96.46,16752.0,88.6512,88.6512,88.4494,88.4953,16752.0
2022-04-13 11:10:00,96.41,96.65,96.41,96.62,5554.0,88.4494,88.6696,88.4494,88.6421,5554.0
2022-04-13 11:20:00,96.62,96.66,96.51,96.62,5426.0,88.6421,88.6788,88.5411,88.6421,5426.0
2022-04-13 11:30:00,96.63,96.71,96.63,96.71,400.0,88.6512,88.7246,88.6512,88.7246,400.0
2022-04-13 11:40:00,96.85,97.0,96.82,97.0,500.0,88.8531,88.9907,88.8255,88.9907,500.0
2022-04-13 11:50:00,97.08,97.08,96.86,96.87,300.0,89.0641,89.0641,88.8622,88.8714,300.0
2022-04-13 12:00:00,96.88,97.0,96.82,96.96,4181.0,88.8806,88.9907,88.8255,88.954,4181.0
2022-04-13 12:10:00,96.97,96.97,96.94,96.95,352.0,88.9632,88.9632,88.9356,88.9448,352.0
2022-04-13 12:20:00,96.85,96.9,96.85,96.9,1200.0,88.8531,88.8989,88.8531,88.8989,1200.0
2022-04-13 12:30:00,96.91,96.98,96.88,96.98,1496.0,88.9081,88.9723,88.8806,88.9723,1496.0
2022-04-13 12:40:00,97.02,97.02,97.02,97.02,100.0,89.009,89.009,89.009,89.009,100.0
2022-04-13 12:50:00,96.99,96.99,96.86,96.86,300.0,88.9815,88.9815,88.8622,88.8622,300.0
2022-04-13 13:00:00,97.1,97.11,97.0,97.04,11652.0,89.0824,89.0916,88.9907,89.0274,11652.0
2022-04-13 13:10:00,97.11,97.11,97.0,97.0,1570.0,89.0916,89.0916,88.9907,88.9907,1570.0
2022-04-13 13:20:00,97.11,97.11,97.04,97.04,300.0,89.0916,89.0916,89.0274,89.0274,300.0
2022-04-13 13:30:00,97.04,97.04,96.99,96.99,300.0,89.0274,89.0274,88.9815,88.9815,300.0
2022-04-13 13:40:00,96.83,96.86,96.83,96.86,300.0,88.8347,88.8622,88.8347,88.8622,300.0
2022-04-13 13:50:00,96.95,97.02,96.95,97.02,5463.0,88.9448,89.009,88.9448,89.009,5463.0
2022-04-13 14:00:00,97.24,97.24,97.2,97.2,489.0,89.2109,89.2109,89.1742,89.1742,489.0
2022-04-13 14:10:00,97.0,97.09,97.0,97.05,300.0,88.9907,89.0732,88.9907,89.0365,300.0
2022-04-13 14:20:00,97.0,97.0,96.95,96.96,500.0,88.9907,88.9907,88.9448,88.954,500.0
2022-04-13 14:30:00,96.98,96.98,96.94,96.97,1000.0,88.9723,88.9723,88.9356,88.9632,1000.0
2022-04-13 14:40:00,97.07,97.07,97.0,97.04,1074.0,89.0549,89.0549,88.9907,89.0274,1074.0
2022-04-13 14:50:00,97.07,97.07,97.02,97.04,10667.0,89.0549,89.0549,89.009,89.0274,10667.0
2022-04-13 15:00:00,97.06,97.06,96.91,96.92,800.0,89.0457,89.0457,88.9081,88.9173,800.0
2022-04-13 15:10:00,96.93,96.93,96.85,96.85,7121.0,88.9265,88.9265,88.8531,88.8531,7121.0
2022-04-13 15:20:00,96.85,96.89,96.82,96.89,600.0,88.8531,88.8898,88.8255,88.8898,600.0
2022-04-13 15:30:00,96.9,96.97,96.86,96.9,2301.0,88.8989,88.9632,88.8622,88.8989,2301.0
2022-04-13 15:40:00,96.9,97.0,96.82,97.0,1248.0,88.8989,88.9907,88.8255,88.9907,1248.0
2022-04-13 15:50:00,96.85,97.1,96.85,96.91,2390.0,88.8531,89.0824,88.8531,88.9081,2390.0
2022-04-14 09:30:00,98.25,98.25,98.25,98.25,663.0,90.1375,90.1375,90.1375,90.1375,663.0
2022-04-14 09:40:00,98.02,98.02,97.29,97.29,800.0,89.9265,89.9265,89.2567,89.2567,800.0
2022-04-14 09:50:00,97.12,97.64,97.12,97.4,601.0,89.1008,89.5778,89.1008,89.3577,601.0
2022-04-14 10:00:00,97.49,97.49,97.49,97.49,100.0,89.4402,89.4402,89.4402,89.4402,100.0
2022-04-14 10:10:00,97.22,97.24,97.22,97.24,300.0,89.1925,89.2109,89.1925,89.2109,300.0
2022-04-14 10:20:00,97.06,97.06,97.06,97.06,100.0,89.0457,89.0457,89.0457,89.0457,100.0
2022-04-14 10:30:00,97.07,97.1,97.06,97.09,500.0,89.0549,89.0824,89.0457,89.0732,500.0
2022-04-14 10:40:00,97.24,97.36,97.09,97.36,821.0,89.2109,89.321,89.0732,89.321,821.0
2022-04-14 10:50:00,97.26,97.29,97.26,97.29,200.0,89.2292,89.2567,89.2292,89.2567,200.0
2022-04-14 11:00:00,97.59,97.59,97.49,97.49,500.0,89.532,89.532,89.4402,89.4402,500.0
2022-04-14 11:10:00,97.36,97.36,97.33,97.33,200.0,89.321,89.321,89.2934,89.2934,200.0
2022-04-14 11:20:00,97.02,97.07,96.94,97.07,300.0,89.009,89.0549,88.9356,89.0549,300.0
2022-04-14 11:30:00,96.93,97.03,96.92,97.03,500.0,88.9265,89.0182,88.9173,89.0182,500.0
2022-04-14 11:40:00,96.99,97.05,96.99,96.99,300.0,88.9815,89.0365,88.9815,88.9815,300.0
2022-04-14 11:50:00,96.96,96.96,96.96,96.96,100.0,88.954,88.954,88.954,88.954,100.0
2022-04-14 12:00:00,97.04,97.07,97.04,97.07,300.0,89.0274,89.0549,89.0274,89.0549,300.0
2022-04-14 12:10:00,97.2,97.22,97.15,97.22,400.0,89.1742,89.1925,89.1283,89.1925,400.0
2022-04-14 12:20:00,97.18,97.18,97.18,97.18,100.0,89.1558,89.1558,89.1558,89.1558,100.0
2022-04-14 12:30:00,97.1,97.1,97.02,97.02,200.0,89.0824,89.0824,89.009,89.009,200.0
2022-04-14 12:40:00,96.97,96.97,96.97,96.97,100.0,88.9632,88.9632,88.9632,88.9632,100.0
2022-04-14 12:50:00,97.09,97.15,97.07,97.15,1034.0,89.0732,89.1283,89.0549,89.1283,1034.0
2022-04-14 13:00:00,97.13,97.13,97.0,97.0,400.0,89.1099,89.1099,88.9907,88.9907,400.0
2022-04-14 13:10:00,97.01,97.02,97.01,97.01,500.0,88.9999,89.009,88.9999,88.9999,500.0
2022-04-14 13:20:00,97.01,97.01,96.93,96.93,300.0,88.9999,88.9999,88.9265,88.9265,300.0
2022-04-14 13:30:00,96.96,96.98,96.95,96.95,500.0,88.954,88.9723,88.9448,88.9448,500.0
2022-04-14 13:40:00,96.89,96.95,96.82,96.95,600.0,88.8898,88.9448,88.8255,88.9448,600.0
2022-04-14 13:50:00,96.97,97.05,96.97,97.05,400.0,88.9632,89.0365,88.9632,89.0365,400.0
2022-04-14 14:00:00,97.01,97.02,97.01,97.01,300.0,88.9999,89.009,88.9999,88.9999,300.0
2022-04-14 14:10:00,96.98,96.98,96.92,96.92,400.0,88.9723,88.9723,88.9173,88.9173,400.0
2022-04-14 14:20:00,96.84,96.84,96.61,96.61,200.0,88.8439,88.8439,88.6329,88.6329,200.0
2022-04-14 14:30:00,96.67,96.67,96.66,96.66,600.0,88.6879,88.6879,88.6788,88.6788,600.0
2022-04-14 14:40:00,96.62,96.62,96.62,96.62,100.0,88.6421,88.6421,88.6421,88.6421,100.0
2022-04-14 14:50:00,96.41,96.42,96.34,96.34,500.0,88.4494,88.4586,88.3852,88.3852,500.0
2022-04-14 15:00:00,96.34,96.37,96.29,96.29,500.0,88.3852,88.4127,88.3393,88.3393,500.0
2022-04-14 15:10:00,96.16,96.31,96.16,96.29,800.0,88.22,88.3577,88.22,88.3393,800.0
2022-04-14 15:20:00,96.26,96.41,96.26,96.36,700.0,88.3118,88.4494,88.3118,88.4035,700.0
2022-04-14 15:30:00,96.27,96.28,96.13,96.14,500.0,88.321,88.3301,88.1925,88.2017,500.0
2022-04-14 15:40:00,96.15,96.18,96.11,96.11,1225.0,88.2109,88.2384,88.1742,88.1742,1225.0
2022-04-14 15:50:00,96.11,96.14,95.91,96.01,3500.0,88.1742,88.2017,87.9907,88.0824,3500.0
2022-04-18 09:30:00,96.04,96.04,95.57,95.82,508.0,88.1099,88.1099,87.6788,87.9081,508.0
2022-04-18 09:40:00,96.2,96.2,96.2,96.2,100.0,88.2567,88.2567,88.2567,88.2567,100.0
2022-04-18 09:50:00,96.2,96.2,96.2,96.2,0.0,88.2567,88.2567,88.2567,88.2567,0.0
2022-04-18 10:00:00,96.09,96.09,96.09,96.09,100.0,88.1558,88.1558,88.1558,88.1558,100.0
2022-04-18 10:10:00,96.07,96.14,96.07,96.14,200.0,88.1375,88.2017,88.1375,88.2017,200.0
2022-04-18 10:20:00,96.44,96.44,96.39,96.39,200.0,88.4769,88.4769,88.431,88.431,200.0
2022-04-18 10:30:00,96.29,96.29,96.29,96.29,645.0,88.3393,88.3393,88.3393,88.3393,645.0
2022-04-18 10:40:00,96.29,96.29,96.29,96.29,0.0,88.3393,88.3393,88.3393,88.3393,0.0
2022-04-18 10:50:00,96.3,96.3,96.19,96.19,300.0,88.3485,88.3485,88.2476,88.2476,300.0
2022-04-18 11:00:00,96.25,96.25,96.1,96.1,700.0,88.3026,88.3026,88.165,88.165,700.0
2022-04-18 11:10:00,96.09,96.26,96.09,96.2,700.0,88.1558,88.3118,88.1558,88.2567,700.0
2022-04-18 11:20:00,96.22,96.22,96.15,96.15,1000.0,88.2751,88.2751,88.2109,88.2109,1000.0
2022-04-18 11:30:00,96.06,96.3,96.06,96.14,800.0,88.1283,88.3485,88.1283,88.2017,800.0
2022-04-18 11:40:00,96.12,96.2,96.06,96.06,300.0,88.1833,88.2567,88.1283,88.1283,300.0
2022-04-18 11:50:00,96.1,96.12,96.08,96.12,15701.0,88.165,88.1833,88.1466,88.1833,15701.0
2022-04-18 12:00:00,96.18,96.18,96.01,96.09,1500.0,88.2384,88.2384,88.0824,88.1558,1500.0
2022-04-18 12:10:00,96.09,96.21,96.09,96.14,1300.0,88.1558,88.2659,88.1558,88.2017,1300.0
2022-04-18 12:20:00,96.12,96.12,96.06,96.06,200.0,88.1833,88.1833,88.1283,88.1283,200.0
2022-04-18 12:30:00,96.1,96.1,96.02,96.02,19005.0,88.165,88.165,88.0916,88.0916,19005.0
2022-04-18 12:40:00,96.02,96.02,96.02,96.02,0.0,88.0916,88.0916,88.0916,88.0916,0.0
2022-04-18 12:50:00,95.98,95.98,95.87,95.87,400.0,88.0549,88.0549,87.954,87.954,400.0
2022-04-18 13:00:00,95.87,95.87,95.87,95.87,0.0,87.954,87.954,87.954,87.954,0.0
2022-04-18 13:10:00,96.0,96.14,95.98,96.06,468.0,88.0732,88.2017,88.0549,88.1283,468.0
2022-04-18 13:20:00,96.1,96.35,96.1,96.35,300.0,88.165,88.3943,88.165,88.3943,300.0
2022-04-18 13:30:00,96.43,96.46,96.31,96.31,400.0,88.4677,88.4953,88.3577,88.3577,400.0
2022-04-18 13:40:00,96.37,96.51,96.26,96.26,2400.0,88.4127,88.5411,88.3118,88.3118,2400.0
2022-04-18 13:50:00,96.25,96.43,96.23,96.32,1300.0,88.3026,88.4677,88.2843,88.3668,1300.0
2022-04-18 14:00:00,96.31,96.31,96.21,96.21,700.0,88.3577,88.3577,88.2659,88.2659,700.0
2022-04-18 14:10:00,96.23,96.34,96.23,96.32,731.0,88.2843,88.3852,88.2843,88.3668,731.0
2022-04-18 14:20:00,96.35,96.35,96.25,96.26,1893.0,88.3943,88.3943,88.3026,88.3118,1893.0
2022-04-18 14:30:00,96.25,96.26,96.11,96.18,900.0,88.3026,88.3118,88.1742,88.2384,900.0
2022-04-18 14:40:00,96.3,96.31,96.15,96.15,1400.0,88.3485,88.3577,88.2109,88.2109,1400.0
2022-04-18 14:50:00,96.29,96.32,96.17,96.17,1400.0,88.3393,88.3668,88.2292,88.2292,1400.0
2022-04-18 15:00:00,96.15,96.22,96.15,96.22,1000.0,88.2109,88.2751,88.2109,88.2751,1000.0
2022-04-18 15:10:00,96.16,96.16,96.08,96.08,200.0,88.22,88.22,88.1466,88.1466,200.0
2022-04-18 15:20:00,96.13,96.17,96.12,96.15,1200.0,88.1925,88.2292,88.1833,88.2109,1200.0
2022-04-18 15:30:00,95.9,96.07,95.9,96.07,412.0,87.9815,88.1375,87.9815,88.1375,412.0
2022-04-18 15:40:00,96.11,96.22,96.11,96.2,1200.0,88.1742,88.2751,88.1742,88.2567,1200.0
2022-04-18 15:50:00,96.19,96.54,96.18,96.47,6950.0,88.2476,88.5687,88.2384,88.5044,6950.0
2022-04-19 09:30:00,97.47,97.74,97.47,97.74,7237.0,89.4219,89.6696,89.4219,89.6696,7237.0
2022-04-19 09:40:00,96.72,96.74,96.72,96.74,200.0,88.7338,88.7521,88.7338,88.7521,200.0
2022-04-19 09:50:00,96.25,96.38,96.22,96.25,1300.0,88.3026,88.4219,88.2751,88.3026,1300.0
2022-04-19 10:00:00,96.49,96.66,96.48,96.65,700.0,88.5228,88.6788,88.5136,88.6696,700.0
2022-04-19 10:10:00,96.97,96.97,96.87,96.91,1337.0,88.9632,88.9632,88.8714,88.9081,1337.0
2022-04-19 10:20:00,96.71,96.81,96.71,96.75,700.0,88.7246,88.8164,88.7246,88.7613,700.0
2022-04-19 10:30:00,96.75,96.75,96.75,96.75,0.0,88.7613,88.7613,88.7613,88.7613,0.0
2022-04-19 10:40:00,96.75,96.75,96.75,96.75,300.0,88.7613,88.7613,88.7613,88.7613,300.0
2022-04-19 10:50:00,96.76,96.84,96.76,96.84,400.0,88.7705,88.8439,88.7705,88.8439,400.0
2022-04-19 11:00:00,96.81,96.81,96.78,96.78,300.0,88.8164,88.8164,88.7888,88.7888,300.0
2022-04-19 11:10:00,96.73,96.78,96.68,96.68,866.0,88.743,88.7888,88.6971,88.6971,866.0
2022-04-19 11:20:00,96.6,96.66,96.6,96.62,700.0,88.6237,88.6788,88.6237,88.6421,700.0
2022-04-19 11:30:00,96.61,96.61,96.61,96.61,100.0,88.6329,88.6329,88.6329,88.6329,100.0
2022-04-19 11:40:00,96.63,96.66,96.6,96.6,900.0,88.6512,88.6788,88.6237,88.6237,900.0
2022-04-19 11:50:00,96.77,96.77,96.7,96.7,500.0,88.7797,88.7797,88.7154,88.7154,500.0
2022-04-19 12:00:00,96.72,96.72,96.67,96.67,200.0,88.7338,88.7338,88.6879,88.6879,200.0
2022-04-19 12:10:00,96.61,96.67,96.6,96.6,400.0,88.6329,88.6879,88.6237,88.6237,400.0
2022-04-19 12:20:00,96.61,96.7,96.6,96.6,1674.0,88.6329,88.7154,88.6237,88.6237,1674.0
2022-04-19 12:30:00,96.45,96.47,96.4,96.46,1000.0,88.4861,88.5044,88.4402,88.4953,1000.0
2022-04-19 12:40:00,96.47,96.47,96.47,96.47,300.0,88.5044,88.5044,88.5044,88.5044,300.0
2022-04-19 12:50:00,96.55,96.55,96.47,96.47,400.0,88.5778,88.5778,88.5044,88.5044,400.0
2022-04-19 13:00:00,96.48,96.52,96.47,96.47,400.0,88.5136,88.5503,88.5044,88.5044,400.0
2022-04-19 13:10:00,96.28,96.28,96.28,96.28,100.0,88.3301,88.3301,88.3301,88.3301,100.0
2022-04-19 13:20:00,96.23,96.23,96.04,96.1,600.0,88.2843,88.2843,88.1099,88.165,600.0
2022-04-19 13:30:00,95.99,96.14,95.99,96.14,952.0,88.0641,88.2017,88.0641,88.2017,952.0
2022-04-19 13:40:00,96.15,96.18,96.15,96.18,300.0,88.2109,88.2384,88.2109,88.2384,300.0
2022-04-19 13:50:00,96.25,96.3,96.25,96.3,354.0,88.3026,88.3485,88.3026,88.3485,354.0
2022-04-19 14:00:00,96.19,96.19,96.04,96.04,635.0,88.2476,88.2476,88.1099,88.1099,635.0
2022-04-19 14:10:00,96.07,96.26,96.06,96.22,667.0,88.1375,88.3118,88.1283,88.2751,667.0
2022-04-19 14:20:00,96.33,96.39,96.33,96.39,200.0,88.376,88.431,88.376,88.431,200.0
2022-04-19 14:30:00,96.51,96.55,96.41,96.48,1200.0,88.5411,88.5778,88.4494,88.5136,1200.0
2022-04-19 14:40:00,96.5,96.5,96.38,96.38,400.0,88.532,88.532,88.4219,88.4219,400.0
2022-04-19 14:50:00,96.48,96.51,96.48,96.51,338.0,88.5136,88.5411,88.5136,88.5411,338.0
2022-04-19 15:00:00,96.5,96.5,96.47,96.47,200.0,88.532,88.532,88.5044,88.5044,200.0
2022-04-19 15:10:00,96.71,96.75,96.69,96.69,500.0,88.7246,88.7613,88.7063,88.7063,500.0
2022-04-19 15:20:00,96.84,96.91,96.78,96.79,1534.0,88.8439,88.9081,88.7888,88.798,1534.0
2022-04-19 15:30:00,96.81,96.96,96.77,96.95,1270.0,88.8164,88.954,88.7797,88.9448,1270.0
2022-04-19 15:40:00,96.92,96.92,96.81,96.84,1500.0,88.9173,88.9173,88.8164,88.8439,1500.0
2022-04-19 15:50:00,96.85,97.04,96.73,96.83,3900.0,88.8531,89.0274,88.743,88.8347,3900.0
2022-04-20 09:30:00,96.77,96.86,96.77,96.86,200.0,88.7797,88.8622,88.7797,88.8622,200.0
2022-04-20 09:40:00,96.91,96.91,96.48,96.48,600.0,88.9081,88.9081,88.5136,88.5136,600.0
2022-04-20 09:50:00,96.6,96.69,96.4,96.64,4149.0,88.6237,88.7063,88.4402,88.6604,4149.0
2022-04-20 10:00:00,96.71,96.95,96.62,96.95,1000.0,88.7246,88.9448,88.6421,88.9448,1000.0
2022-04-20 10:10:00,96.94,96.96,96.88,96.89,793.0,88.9356,88.954,88.8806,88.8898,793.0
2022-04-20 10:20:00,96.99,97.03,96.89,97.03,300.0,88.9815,89.0182,88.8898,89.0182,300.0
2022-04-20 10:30:00,97.01,97.2,97.01,97.03,700.0,88.9999,89.1742,88.9999,89.0182,700.0
2022-04-20 10:40:00,97.12,97.21,97.12,97.19,500.0,89.1008,89.1833,89.1008,89.165,500.0
2022-04-20 10:50:00,97.34,97.34,97.29,97.32,1100.0,89.3026,89.3026,89.2567,89.2843,1100.0
2022-04-20 11:00:00,97.52,97.52,97.3,97.3,861.0,89.4677,89.4677,89.2659,89.2659,861.0
2022-04-20 11:10:00,97.3,97.47,97.3,97.38,1900.0,89.2659,89.4219,89.2659,89.3393,1900.0
2022-04-20 11:20:00,97.4,97.58,97.4,97.58,700.0,89.3577,89.5228,89.3577,89.5228,700.0
2022-04-20 11:30:00,97.59,97.6,97.55,97.55,767.0,89.532,89.5411,89.4953,89.4953,767.0
2022-04-20 11:40:00,97.5,97.6,97.5,97.51,2800.0,89.4494,89.5411,89.4494,89.4586,2800.0
2022-04-20 11:50:00,97.53,97.57,97.51,97.52,2000.0,89.4769,89.5136,89.4586,89.4677,2000.0
2022-04-20 12:00:00,97.8,97.81,97.8,97.81,217.0,89.7246,89.7338,89.7246,89.7338,217.0
2022-04-20 12:10:00,97.66,97.66,97.51,97.51,500.0,89.5962,89.5962,89.4586,89.4586,500.0
2022-04-20 12:20:00,97.63,97.71,97.63,97.66,400.0,89.5687,89.6421,89.5687,89.5962,400.0
2022-04-20 12:30:00,97.75,97.77,97.73,97.77,906.0,89.6788,89.6971,89.6604,89.6971,906.0
2022-04-20 12:40:00,97.78,97.8,97.76,97.78,1403.0,89.7063,89.7246,89.6879,89.7063,1403.0
2022-04-20 12:50:00,97.98,97.99,97.97,97.99,335.0,89.8898,89.8989,89.8806,89.8989,335.0
2022-04-20 13:00:00,97.99,98.05,97.96,97.96,1900.0,89.8989,89.954,89.8714,89.8714,1900.0
2022-04-20 13:10:00,97.94,98.03,97.94,98.0,1409.0,89.8531,89.9356,89.8531,89.9081,1409.0
2022-04-20 13:20:00,97.6,97.6,97.55,97.55,200.0,89.5411,89.5411,89.4953,89.4953,200.0
2022-04-20 13:30:00,97.65,97.65,97.58,97.58,350.0,89.587,89.587,89.5228,89.5228,350.0
2022-04-20 13:40:00,97.51,97.53,97.49,97.53,600.0,89.4586,89.4769,89.4402,89.4769,600.0
2022-04-20 13:50:00,97.53,97.67,97.51,97.67,328.0,89.4769,89.6054,89.4586,89.6054,328.0
2022-04-20 14:00:00,97.71,97.9,97.71,97.9,1270.0,89.6421,89.8164,89.6421,89.8164,1270.0
2022-04-20 14:10:00,97.99,98.0,97.81,97.81,713.0,89.8989,89.9081,89.7338,89.7338,713.0
2022-04-20 14:20:00,97.85,97.97,97.85,97.97,500.0,89.7705,89.8806,89.7705,89.8806,500.0
2022-04-20 14:30:00,97.9,97.9,97.73,97.75,300.0,89.8164,89.8164,89.6604,89.6788,300.0
2022-04-20 14:40:00,97.76,97.76,97.63,97.68,800.0,89.6879,89.6879,89.5687,89.6145,800.0
2022-04-20 14:50:00,97.6,97.6,97.43,97.43,987.0,89.5411,89.5411,89.3852,89.3852,987.0
2022-04-20 15:00:00,97.25,97.43,97.25,97.41,1899.0,89.22,89.3852,89.22,89.3668,1899.0
2022-04-20 15:10:00,97.42,97.57,97.3,97.48,1663.0,89.376,89.5136,89.2659,89.431,1663.0
2022-04-20 15:20:00,97.51,97.61,97.37,97.55,3873.0,89.4586,89.5503,89.3301,89.4953,3873.0
2022-04-20 15:30:00,97.52,97.52,97.37,97.49,1300.0,89.4677,89.4677,89.3301,89.4402,1300.0
2022-04-20 15:40:00,97.51,97.6,97.47,97.6,2719.0,89.4586,89.5411,89.4219,89.5411,2719.0
2022-04-20 15:50:00,97.5,97.62,97.39,97.47,15378.0,89.4494,89.5595,89.3485,89.4219,15378.0
2022-04-21 09:30:00,97.63,97.63,97.17,97.34,500.0,89.5687,89.5687,89.1466,89.3026,500.0
2022-04-21 09:40:00,97.36,97.63,97.32,97.62,946.0,89.321,89.5687,89.2843,89.5595,946.0
2022-04-21 09:50:00,97.72,98.14,97.72,97.88,1200.0,89.6512,90.0365,89.6512,89.798,1200.0
2022-04-21 10:00:00,97.87,98.18,97.87,98.08,8483.0,89.7888,90.0732,89.7888,89.9815,8483.0
2022-04-21 10:10:00,97.93,97.97,97.78,97.78,795.0,89.8439,89.8806,89.7063,89.7063,795.0
2022-04-21 10:20:00,97.95,97.95,97.8,97.8,307.0,89.8622,89.8622,89.7246,89.7246,307.0
2022-04-21 10:30:00,97.65,97.87,97.65,97.87,1690.0,89.587,89.7888,89.587,89.7888,1690.0
2022-04-21 10:40:00,97.85,98.18,97.84,98.06,2445.0,89.7705,90.0732,89.7613,89.9632,2445.0
2022-04-21 10:50:00,98.09,98.12,98.04,98.07,900.0,89.9907,90.0182,89.9448,89.9723,900.0
2022-04-21 11:00:00,98.06,98.06,97.93,97.93,1202.0,89.9632,89.9632,89.8439,89.8439,1202.0
2022-04-21 11:10:00,97.82,97.82,97.72,97.73,882.0,89.743,89.743,89.6512,89.6604,882.0
2022-04-21 11:20:00,97.63,97.98,97.63,97.98,200.0,89.5687,89.8898,89.5687,89.8898,200.0
2022-04-21 11:30:00,97.99,98.1,97.99,98.01,2209.0,89.8989,89.9999,89.8989,89.9173,2209.0
2022-04-21 11:40:00,98.02,98.02,98.02,98.02,200.0,89.9265,89.9265,89.9265,89.9265,200.0
2022-04-21 11:50:00,98.12,98.23,98.06,98.2,5093.0,90.0182,90.1191,89.9632,90.0916,5093.0
2022-04-21 12:00:00,98.25,98.25,98.01,98.03,702.0,90.1375,90.1375,89.9173,89.9356,702.0
2022-04-21 12:10:00,98.02,98.09,98.02,98.05,1200.0,89.9265,89.9907,89.9265,89.954,1200.0
2022-04-21 12:20:00,98.01,98.09,98.01,98.08,2321.0,89.9173,89.9907,89.9173,89.9815,2321.0
2022-04-21 12:30:00,98.0,98.05,97.98,97.98,1175.0,89.9081,89.954,89.8898,89.8898,1175.0
2022-04-21 12:40:00,97.98,97.98,97.84,97.84,300.0,89.8898,89.8898,89.7613,89.7613,300.0
2022-04-21 12:50:00,97.81,97.81,97.75,97.75,200.0,89.7338,89.7338,89.6788,89.6788,200.0
2022-04-21 13:00:00,97.84,97.84,97.74,97.75,1800.0,89.7613,89.7613,89.6696,89.6788,1800.0
2022-04-21 13:10:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-04-21 13:20:00,97.84,98.01,97.84,98.01,200.0,89.7613,89.9173,89.7613,89.9173,200.0
2022-04-21 13:30:00,98.14,98.14,97.91,97.91,825.0,90.0365,90.0365,89.8255,89.8255,825.0
2022-04-21 13:40:00,97.75,97.79,97.75,97.79,600.0,89.6788,89.7154,89.6788,89.7154,600.0
2022-04-21 13:50:00,98.16,98.16,98.15,98.15,200.0,90.0549,90.0549,90.0457,90.0457,200.0
2022-04-21 14:00:00,97.99,97.99,97.75,97.86,300.0,89.8989,89.8989,89.6788,89.7797,300.0
2022-04-21 14:10:00,97.84,97.88,97.84,97.85,6466.0,89.7613,89.798,89.7613,89.7705,6466.0
2022-04-21 14:20:00,97.88,97.89,97.85,97.89,630.0,89.798,89.8072,89.7705,89.8072,630.0
2022-04-21 14:30:00,97.83,97.92,97.83,97.9,1300.0,89.7521,89.8347,89.7521,89.8164,1300.0
2022-04-21 14:40:00,98.0,98.0,97.9,97.94,2900.0,89.9081,89.9081,89.8164,89.8531,2900.0
2022-04-21 14:50:00,97.94,97.96,97.9,97.9,5690.0,89.8531,89.8714,89.8164,89.8164,5690.0
2022-04-21 15:00:00,97.75,97.81,97.75,97.75,2528.0,89.6788,89.7338,89.6788,89.6788,2528.0
2022-04-21 15:10:00,97.6,97.8,97.6,97.8,2308.0,89.5411,89.7246,89.5411,89.7246,2308.0
2022-04-21 15:20:00,97.67,97.91,97.65,97.9,2873.0,89.6054,89.8255,89.587,89.8164,2873.0
2022-04-21 15:30:00,97.67,97.67,97.43,97.53,2298.0,89.6054,89.6054,89.3852,89.4769,2298.0
2022-04-21 15:40:00,97.51,97.66,97.5,97.5,1361.0,89.4586,89.5962,89.4494,89.4494,1361.0
2022-04-21 15:50:00,97.48,97.6,97.2,97.29,4368.0,89.431,89.5411,89.1742,89.2567,4368.0
2022-04-22 09:30:00,96.37,96.72,96.13,96.23,2700.0,88.4127,88.7338,88.1925,88.2843,2700.0
2022-04-22 09:40:00,96.19,96.19,96.12,96.12,1905.0,88.2476,88.2476,88.1833,88.1833,1905.0
2022-04-22 09:50:00,95.9,95.9,95.67,95.77,600.0,87.9815,87.9815,87.7705,87.8622,600.0
2022-04-22 10:00:00,95.74,96.34,95.74,96.2,751.0,87.8347,88.3852,87.8347,88.2567,751.0
2022-04-22 10:10:00,96.3,96.3,96.3,96.3,100.0,88.3485,88.3485,88.3485,88.3485,100.0
2022-04-22 10:20:00,96.31,96.31,96.3,96.31,500.0,88.3577,88.3577,88.3485,88.3577,500.0
2022-04-22 10:30:00,96.1,96.11,96.1,96.11,500.0,88.165,88.1742,88.165,88.1742,500.0
2022-04-22 10:40:00,96.1,96.1,96.09,96.09,1035.0,88.165,88.165,88.1558,88.1558,1035.0
2022-04-22 10:50:00,95.74,95.99,95.55,95.99,1000.0,87.8347,88.0641,87.6604,88.0641,1000.0
2022-04-22 11:00:00,95.91,96.01,95.91,96.01,500.0,87.9907,88.0824,87.9907,88.0824,500.0
2022-04-22 11:10:00,95.87,95.87,95.81,95.81,500.0,87.954,87.954,87.8989,87.8989,500.0
2022-04-22 11:20:00,95.84,95.92,95.84,95.92,300.0,87.9265,87.9999,87.9265,87.9999,300.0
2022-04-22 11:30:00,95.83,95.83,95.78,95.78,300.0,87.9173,87.9173,87.8714,87.8714,300.0
2022-04-22 11:40:00,95.86,95.86,95.75,95.75,200.0,87.9448,87.9448,87.8439,87.8439,200.0
2022-04-22 11:50:00,95.74,95.77,95.68,95.68,400.0,87.8347,87.8622,87.7797,87.7797,400.0
2022-04-22 12:00:00,95.68,95.68,95.68,95.68,0.0,87.7797,87.7797,87.7797,87.7797,0.0
2022-04-22 12:10:00,95.71,95.71,95.67,95.67,300.0,87.8072,87.8072,87.7705,87.7705,300.0
2022-04-22 12:20:00,95.69,95.78,95.65,95.78,400.0,87.7888,87.8714,87.7521,87.8714,400.0
2022-04-22 12:30:00,95.86,96.01,95.86,95.99,620.0,87.9448,88.0824,87.9448,88.0641,620.0
2022-04-22 12:40:00,95.95,95.98,95.95,95.96,4063.0,88.0274,88.0549,88.0274,88.0366,4063.0
2022-04-22 12:50:00,96.02,96.02,96.02,96.02,100.0,88.0916,88.0916,88.0916,88.0916,100.0
2022-04-22 13:00:00,96.09,96.09,96.08,96.08,200.0,88.1558,88.1558,88.1466,88.1466,200.0
2022-04-22 13:10:00,96.04,96.04,95.97,95.97,800.0,88.1099,88.1099,88.0457,88.0457,800.0
2022-04-22 13:20:00,95.96,95.96,95.93,95.93,400.0,88.0366,88.0366,88.009,88.009,400.0
2022-04-22 13:30:00,96.02,96.02,95.95,95.95,8642.0,88.0916,88.0916,88.0274,88.0274,8642.0
2022-04-22 13:40:00,95.73,95.82,95.73,95.82,600.0,87.8255,87.9081,87.8255,87.9081,600.0
2022-04-22 13:50:00,95.71,95.71,95.49,95.49,600.0,87.8072,87.8072,87.6054,87.6054,600.0
2022-04-22 14:00:00,95.42,95.42,95.07,95.09,500.0,87.5411,87.5411,87.22,87.2384,500.0
2022-04-22 14:10:00,95.02,95.05,94.92,95.05,600.0,87.1742,87.2017,87.0824,87.2017,600.0
2022-04-22 14:20:00,95.04,95.06,94.91,94.91,500.0,87.1925,87.2109,87.0733,87.0733,500.0
2022-04-22 14:30:00,94.9,94.9,94.9,94.9,200.0,87.0641,87.0641,87.0641,87.0641,200.0
2022-04-22 14:40:00,94.98,94.98,94.8,94.8,200.0,87.1375,87.1375,86.9723,86.9723,200.0
2022-04-22 14:50:00,94.95,95.15,94.95,95.15,700.0,87.1099,87.2934,87.1099,87.2934,700.0
2022-04-22 15:00:00,95.16,95.25,95.1,95.12,3023.0,87.3026,87.3852,87.2476,87.2659,3023.0
2022-04-22 15:10:00,95.1,95.74,95.1,95.74,10390.0,87.2476,87.8347,87.2476,87.8347,10390.0
2022-04-22 15:20:00,95.69,95.77,95.52,95.59,1700.0,87.7888,87.8622,87.6329,87.6971,1700.0
2022-04-22 15:30:00,95.69,95.85,95.66,95.68,8599.0,87.7888,87.9356,87.7613,87.7797,8599.0
2022-04-22 15:40:00,95.74,95.74,95.29,95.29,10191.0,87.8347,87.8347,87.4219,87.4219,10191.0
2022-04-22 15:50:00,95.24,95.24,94.94,94.99,8662.0,87.376,87.376,87.1008,87.1466,8662.0
2022-04-25 09:30:00,95.34,95.34,94.67,94.95,2778.0,87.4677,87.4677,86.8531,87.1099,2778.0
2022-04-25 09:40:00,94.51,94.67,94.51,94.56,900.0,86.7063,86.8531,86.7063,86.7521,900.0
2022-04-25 09:50:00,94.57,94.57,94.07,94.17,1453.0,86.7613,86.7613,86.3026,86.3944,1453.0
2022-04-25 10:00:00,94.23,94.31,94.04,94.14,1400.0,86.4494,86.5228,86.2751,86.3668,1400.0
2022-04-25 10:10:00,94.11,94.38,93.95,94.33,1900.0,86.3393,86.587,86.1925,86.5411,1900.0
2022-04-25 10:20:00,94.39,94.57,94.27,94.43,2799.0,86.5962,86.7613,86.4861,86.6329,2799.0
2022-04-25 10:30:00,94.32,94.51,94.32,94.51,500.0,86.532,86.7063,86.532,86.7063,500.0
2022-04-25 10:40:00,94.12,94.31,94.1,94.31,900.0,86.3485,86.5228,86.3301,86.5228,900.0
2022-04-25 10:50:00,94.27,94.39,94.15,94.15,2833.0,86.4861,86.5962,86.376,86.376,2833.0
2022-04-25 11:00:00,94.16,94.44,94.15,94.44,1200.0,86.3852,86.6421,86.376,86.6421,1200.0
2022-04-25 11:10:00,94.4,94.47,94.4,94.4,2481.0,86.6054,86.6696,86.6054,86.6054,2481.0
2022-04-25 11:20:00,94.53,95.13,94.45,95.13,3545.0,86.7246,87.2751,86.6512,87.2751,3545.0
2022-04-25 11:30:00,94.91,94.91,94.63,94.63,843.0,87.0733,87.0733,86.8164,86.8164,843.0
2022-04-25 11:40:00,94.65,94.65,94.39,94.39,948.0,86.8347,86.8347,86.5962,86.5962,948.0
2022-04-25 11:50:00,94.36,94.57,94.33,94.57,800.0,86.5687,86.7613,86.5411,86.7613,800.0
2022-04-25 12:00:00,94.56,94.96,94.53,94.96,700.0,86.7521,87.1191,86.7246,87.1191,700.0
2022-04-25 12:10:00,94.64,94.64,94.57,94.57,400.0,86.8255,86.8255,86.7613,86.7613,400.0
2022-04-25 12:20:00,94.76,94.76,94.72,94.72,400.0,86.9356,86.9356,86.8989,86.8989,400.0
2022-04-25 12:30:00,94.81,94.95,94.81,94.86,700.0,86.9815,87.1099,86.9815,87.0274,700.0
2022-04-25 12:40:00,94.75,94.75,94.75,94.75,100.0,86.9265,86.9265,86.9265,86.9265,100.0
2022-04-25 12:50:00,94.84,94.84,94.68,94.68,585.0,87.009,87.009,86.8622,86.8622,585.0
2022-04-25 13:00:00,94.75,94.75,94.58,94.64,1694.0,86.9265,86.9265,86.7705,86.8255,1694.0
2022-04-25 13:10:00,94.81,94.82,94.7,94.75,1468.0,86.9815,86.9907,86.8806,86.9265,1468.0
2022-04-25 13:20:00,94.66,94.67,94.53,94.59,700.0,86.8439,86.8531,86.7246,86.7797,700.0
2022-04-25 13:30:00,94.58,94.61,94.52,94.52,500.0,86.7705,86.798,86.7155,86.7155,500.0
2022-04-25 13:40:00,94.67,94.67,94.53,94.53,500.0,86.8531,86.8531,86.7246,86.7246,500.0
2022-04-25 13:50:00,94.61,94.81,94.61,94.72,2400.0,86.798,86.9815,86.798,86.8989,2400.0
2022-04-25 14:00:00,94.67,94.84,94.67,94.8,400.0,86.8531,87.009,86.8531,86.9723,400.0
2022-04-25 14:10:00,94.84,94.97,94.74,94.97,1500.0,87.009,87.1283,86.9173,87.1283,1500.0
2022-04-25 14:20:00,95.03,95.25,95.03,95.2,1100.0,87.1833,87.3852,87.1833,87.3393,1100.0
2022-04-25 14:30:00,95.37,95.39,95.24,95.24,1000.0,87.4953,87.5136,87.376,87.376,1000.0
2022-04-25 14:40:00,95.23,95.25,95.13,95.25,400.0,87.3668,87.3852,87.2751,87.3852,400.0
2022-04-25 14:50:00,95.28,95.28,95.28,95.28,100.0,87.4127,87.4127,87.4127,87.4127,100.0
2022-04-25 15:00:00,95.07,95.14,95.0,95.14,1400.0,87.22,87.2843,87.1558,87.2843,1400.0
2022-04-25 15:10:00,95.2,95.41,95.2,95.38,600.0,87.3393,87.532,87.3393,87.5044,600.0
2022-04-25 15:20:00,95.44,95.46,95.27,95.28,1100.0,87.5595,87.5778,87.4035,87.4127,1100.0
2022-04-25 15:30:00,95.44,95.5,95.32,95.44,7029.0,87.5595,87.6145,87.4494,87.5595,7029.0
2022-04-25 15:40:00,95.5,95.73,95.5,95.54,4100.0,87.6145,87.8255,87.6145,87.6512,4100.0
2022-04-25 15:50:00,95.51,95.65,95.46,95.57,9741.0,87.6237,87.7521,87.5778,87.6788,9741.0
2022-04-26 09:30:00,95.1,95.68,95.1,95.39,800.0,87.2476,87.7797,87.2476,87.5136,800.0
2022-04-26 09:40:00,95.49,95.49,95.14,95.14,300.0,87.6054,87.6054,87.2843,87.2843,300.0
2022-04-26 09:50:00,95.25,95.36,95.25,95.36,200.0,87.3852,87.4861,87.3852,87.4861,200.0
2022-04-26 10:00:00,95.55,95.55,95.55,95.55,100.0,87.6604,87.6604,87.6604,87.6604,100.0
2022-04-26 10:10:00,95.13,95.13,94.88,94.97,400.0,87.2751,87.2751,87.0457,87.1283,400.0
2022-04-26 10:20:00,94.93,95.31,94.93,95.31,200.0,87.0916,87.4402,87.0916,87.4402,200.0
2022-04-26 10:30:00,95.21,95.28,95.21,95.28,200.0,87.3485,87.4127,87.3485,87.4127,200.0
2022-04-26 10:40:00,95.15,95.23,95.15,95.23,500.0,87.2934,87.3668,87.2934,87.3668,500.0
2022-04-26 10:50:00,95.37,95.39,95.36,95.36,500.0,87.4953,87.5136,87.4861,87.4861,500.0
2022-04-26 11:00:00,95.66,95.74,95.66,95.74,834.0,87.7613,87.8347,87.7613,87.8347,834.0
2022-04-26 11:10:00,95.72,95.99,95.7,95.9,1600.0,87.8164,88.0641,87.798,87.9815,1600.0
2022-04-26 11:20:00,95.86,96.1,95.83,96.03,11848.0,87.9448,88.165,87.9173,88.1008,11848.0
2022-04-26 11:30:00,96.03,96.11,95.93,95.93,1323.0,88.1008,88.1742,88.009,88.009,1323.0
2022-04-26 11:40:00,96.11,96.26,95.98,96.26,2716.0,88.1742,88.3118,88.0549,88.3118,2716.0
2022-04-26 11:50:00,96.25,96.33,96.13,96.13,2500.0,88.3026,88.376,88.1925,88.1925,2500.0
2022-04-26 12:00:00,95.96,95.96,95.81,95.82,1458.0,88.0366,88.0366,87.8989,87.9081,1458.0
2022-04-26 12:10:00,95.78,95.8,95.65,95.8,400.0,87.8714,87.8898,87.7521,87.8898,400.0
2022-04-26 12:20:00,95.92,96.06,95.85,96.06,860.0,87.9999,88.1283,87.9356,88.1283,860.0
2022-04-26 12:30:00,95.98,95.98,95.72,95.72,900.0,88.0549,88.0549,87.8164,87.8164,900.0
2022-04-26 12:40:00,95.94,95.94,95.76,95.76,1304.0,88.0182,88.0182,87.8531,87.8531,1304.0
2022-04-26 12:50:00,95.8,95.97,95.8,95.94,3388.0,87.8898,88.0457,87.8898,88.0182,3388.0
2022-04-26 13:00:00,95.95,95.95,95.75,95.86,5538.0,88.0274,88.0274,87.8439,87.9448,5538.0
2022-04-26 13:10:00,95.88,95.97,95.84,95.89,700.0,87.9632,88.0457,87.9265,87.9723,700.0
2022-04-26 13:20:00,95.77,95.77,95.67,95.71,938.0,87.8622,87.8622,87.7705,87.8072,938.0
2022-04-26 13:30:00,95.7,95.86,95.66,95.68,1365.0,87.798,87.9448,87.7613,87.7797,1365.0
2022-04-26 13:40:00,95.72,95.97,95.72,95.92,1400.0,87.8164,88.0457,87.8164,87.9999,1400.0
2022-04-26 13:50:00,95.95,95.95,95.67,95.7,1793.0,88.0274,88.0274,87.7705,87.798,1793.0
2022-04-26 14:00:00,95.69,95.71,95.66,95.66,1600.0,87.7888,87.8072,87.7613,87.7613,1600.0
2022-04-26 14:10:00,95.66,95.78,95.66,95.73,1900.0,87.7613,87.8714,87.7613,87.8255,1900.0
2022-04-26 14:20:00,95.82,95.93,95.67,95.78,1100.0,87.9081,88.009,87.7705,87.8714,1100.0
2022-04-26 14:30:00,95.76,95.76,95.6,95.6,1339.0,87.8531,87.8531,87.7063,87.7063,1339.0
2022-04-26 14:40:00,95.64,95.64,95.41,95.49,1300.0,87.743,87.743,87.532,87.6054,1300.0
2022-04-26 14:50:00,95.54,95.58,95.5,95.57,1900.0,87.6512,87.6879,87.6145,87.6788,1900.0
2022-04-26 15:00:00,95.57,95.57,95.38,95.39,1242.0,87.6788,87.6788,87.5044,87.5136,1242.0
2022-04-26 15:10:00,95.39,95.54,95.26,95.29,2129.0,87.5136,87.6512,87.3944,87.4219,2129.0
2022-04-26 15:20:00,95.3,95.42,95.3,95.35,1592.0,87.431,87.5411,87.431,87.4769,1592.0
2022-04-26 15:30:00,95.42,95.43,95.24,95.28,2707.0,87.5411,87.5503,87.376,87.4127,2707.0
2022-04-26 15:40:00,95.49,95.49,95.21,95.26,4393.0,87.6054,87.6054,87.3485,87.3944,4393.0
2022-04-26 15:50:00,95.25,95.55,95.25,95.34,11586.0,87.3852,87.6604,87.3852,87.4677,11586.0
2022-04-27 09:30:00,95.31,95.31,94.76,94.8,600.0,87.4402,87.4402,86.9356,86.9723,600.0
2022-04-27 09:40:00,94.75,95.17,94.5,94.97,2200.0,86.9265,87.3118,86.6971,87.1283,2200.0
2022-04-27 09:50:00,94.98,95.15,94.92,94.95,2100.0,87.1375,87.2934,87.0824,87.1099,2100.0
2022-04-27 10:00:00,95.03,95.57,95.03,95.57,1423.0,87.1833,87.6788,87.1833,87.6788,1423.0
2022-04-27 10:10:00,95.55,95.57,94.3,94.46,1893.0,87.6604,87.6788,86.5136,86.6604,1893.0
2022-04-27 10:20:00,94.43,94.61,94.15,94.19,1573.0,86.6329,86.798,86.376,86.4127,1573.0
2022-04-27 10:30:00,94.11,94.13,94.06,94.07,800.0,86.3393,86.3577,86.2934,86.3026,800.0
2022-04-27 10:40:00,94.3,94.38,94.3,94.38,400.0,86.5136,86.587,86.5136,86.587,400.0
2022-04-27 10:50:00,94.46,94.58,94.46,94.58,400.0,86.6604,86.7705,86.6604,86.7705,400.0
2022-04-27 11:00:00,94.43,94.43,94.17,94.17,300.0,86.6329,86.6329,86.3944,86.3944,300.0
2022-04-27 11:10:00,94.29,94.44,94.28,94.36,1300.0,86.5044,86.6421,86.4953,86.5687,1300.0
2022-04-27 11:20:00,94.38,94.55,94.33,94.55,3150.0,86.587,86.743,86.5411,86.743,3150.0
2022-04-27 11:30:00,94.53,94.55,94.52,94.54,400.0,86.7246,86.743,86.7155,86.7338,400.0
2022-04-27 11:40:00,94.62,94.82,94.62,94.82,500.0,86.8072,86.9907,86.8072,86.9907,500.0
2022-04-27 11:50:00,94.84,94.99,94.82,94.84,1975.0,87.009,87.1466,86.9907,87.009,1975.0
2022-04-27 12:00:00,95.02,95.24,95.02,95.24,500.0,87.1742,87.376,87.1742,87.376,500.0
2022-04-27 12:10:00,95.27,95.27,95.0,95.0,1446.0,87.4035,87.4035,87.1558,87.1558,1446.0
2022-04-27 12:20:00,94.98,95.01,94.86,94.99,1488.0,87.1375,87.165,87.0274,87.1466,1488.0
2022-04-27 12:30:00,94.93,95.2,94.93,94.96,2240.0,87.0916,87.3393,87.0916,87.1191,2240.0
2022-04-27 12:40:00,94.97,95.09,94.97,95.06,965.0,87.1283,87.2384,87.1283,87.2109,965.0
2022-04-27 12:50:00,95.06,95.08,95.06,95.08,200.0,87.2109,87.2292,87.2109,87.2292,200.0
2022-04-27 13:00:00,94.99,95.05,94.88,94.88,600.0,87.1466,87.2017,87.0457,87.0457,600.0
2022-04-27 13:10:00,94.67,94.71,94.61,94.71,600.0,86.8531,86.8898,86.798,86.8898,600.0
2022-04-27 13:20:00,94.61,94.67,94.55,94.61,650.0,86.798,86.8531,86.743,86.798,650.0
2022-04-27 13:30:00,94.67,94.67,94.4,94.4,600.0,86.8531,86.8531,86.6054,86.6054,600.0
2022-04-27 13:40:00,94.38,94.53,94.27,94.39,914.0,86.587,86.7246,86.4861,86.5962,914.0
2022-04-27 13:50:00,94.6,94.62,94.54,94.54,500.0,86.7888,86.8072,86.7338,86.7338,500.0
2022-04-27 14:00:00,94.47,94.47,94.25,94.25,1400.0,86.6696,86.6696,86.4677,86.4677,1400.0
2022-04-27 14:10:00,94.21,94.21,93.92,93.93,700.0,86.431,86.431,86.165,86.1742,700.0
2022-04-27 14:20:00,93.94,93.97,93.74,93.74,300.0,86.1833,86.2109,85.9999,85.9999,300.0
2022-04-27 14:30:00,93.75,93.82,93.62,93.74,996.0,86.009,86.0733,85.8898,85.9999,996.0
2022-04-27 14:40:00,93.95,93.95,93.83,93.83,300.0,86.1925,86.1925,86.0824,86.0824,300.0
2022-04-27 14:50:00,93.61,93.63,93.3,93.32,600.0,85.8806,85.8989,85.5962,85.6145,600.0
2022-04-27 15:00:00,93.2,93.22,92.96,93.08,885.0,85.5044,85.5228,85.2843,85.3944,885.0
2022-04-27 15:10:00,92.98,93.01,92.93,93.01,700.0,85.3026,85.3301,85.2567,85.3301,700.0
2022-04-27 15:20:00,93.06,93.35,92.91,93.31,1100.0,85.376,85.6421,85.2384,85.6054,1100.0
2022-04-27 15:30:00,93.46,93.46,93.27,93.36,1700.0,85.743,85.743,85.5687,85.6512,1700.0
2022-04-27 15:40:00,93.43,93.66,93.32,93.53,1600.0,85.7155,85.9265,85.6145,85.8072,1600.0
2022-04-27 15:50:00,93.34,93.34,93.13,93.29,6042.0,85.6329,85.6329,85.4402,85.587,6042.0
2022-04-28 09:30:00,92.68,93.66,92.68,93.08,1300.0,85.0274,85.9265,85.0274,85.3944,1300.0
2022-04-28 09:40:00,92.81,93.33,92.77,93.33,1657.0,85.1466,85.6237,85.11,85.6237,1657.0
2022-04-28 09:50:00,93.37,93.55,93.34,93.34,500.0,85.6604,85.8255,85.6329,85.6329,500.0
2022-04-28 10:00:00,93.27,93.27,93.27,93.27,100.0,85.5687,85.5687,85.5687,85.5687,100.0
2022-04-28 10:10:00,93.39,93.39,93.12,93.2,400.0,85.6788,85.6788,85.4311,85.5044,400.0
2022-04-28 10:20:00,93.14,93.16,93.14,93.16,300.0,85.4494,85.4677,85.4494,85.4677,300.0
2022-04-28 10:30:00,93.23,93.23,93.17,93.18,300.0,85.532,85.532,85.4769,85.4861,300.0
2022-04-28 10:40:00,93.03,93.03,92.94,92.94,400.0,85.3485,85.3485,85.2659,85.2659,400.0
2022-04-28 10:50:00,92.85,92.93,92.78,92.93,900.0,85.1833,85.2567,85.1191,85.2567,900.0
2022-04-28 11:00:00,92.92,93.04,92.81,93.0,750.0,85.2476,85.3577,85.1466,85.321,750.0
2022-04-28 11:10:00,93.07,93.19,92.77,92.77,600.0,85.3852,85.4953,85.11,85.11,600.0
2022-04-28 11:20:00,92.73,92.73,92.73,92.73,100.0,85.0733,85.0733,85.0733,85.0733,100.0
2022-04-28 11:30:00,93.07,93.34,93.07,93.28,300.0,85.3852,85.6329,85.3852,85.5778,300.0
2022-04-28 11:40:00,93.22,93.31,93.22,93.31,400.0,85.5228,85.6054,85.5228,85.6054,400.0
2022-04-28 11:50:00,93.28,93.42,93.28,93.35,800.0,85.5778,85.7063,85.5778,85.6421,800.0
2022-04-28 12:00:00,93.42,93.48,93.42,93.48,254.0,85.7063,85.7613,85.7063,85.7613,254.0
2022-04-28 12:10:00,93.52,93.52,93.4,93.43,500.0,85.798,85.798,85.6879,85.7155,500.0
2022-04-28 12:20:00,93.51,93.51,93.41,93.41,200.0,85.7888,85.7888,85.6971,85.6971,200.0
2022-04-28 12:30:00,93.49,93.64,93.42,93.64,987.0,85.7705,85.9081,85.7063,85.9081,987.0
2022-04-28 12:40:00,93.61,93.69,93.6,93.69,409.0,85.8806,85.954,85.8714,85.954,409.0
2022-04-28 12:50:00,93.83,93.83,93.81,93.81,300.0,86.0824,86.0824,86.0641,86.0641,300.0
2022-04-28 13:00:00,93.87,93.99,93.77,93.99,668.0,86.1191,86.2292,86.0274,86.2292,668.0
2022-04-28 13:10:00,94.03,94.16,94.03,94.14,825.0,86.2659,86.3852,86.2659,86.3668,825.0
2022-04-28 13:20:00,94.16,94.18,94.08,94.18,410.0,86.3852,86.4035,86.3118,86.4035,410.0
2022-04-28 13:30:00,94.09,94.21,94.09,94.21,955.0,86.321,86.431,86.321,86.431,955.0
2022-04-28 13:40:00,94.14,94.14,94.0,94.0,200.0,86.3668,86.3668,86.2384,86.2384,200.0
2022-04-28 13:50:00,94.03,94.06,93.97,94.06,400.0,86.2659,86.2934,86.2109,86.2934,400.0
2022-04-28 14:00:00,94.18,94.18,94.04,94.16,3763.0,86.4035,86.4035,86.2751,86.3852,3763.0
2022-04-28 14:10:00,93.98,93.98,93.98,93.98,100.0,86.22,86.22,86.22,86.22,100.0
2022-04-28 14:20:00,94.0,94.09,94.0,94.07,688.0,86.2384,86.321,86.2384,86.3026,688.0
2022-04-28 14:30:00,94.06,94.09,93.99,93.99,1164.0,86.2934,86.321,86.2292,86.2292,1164.0
2022-04-28 14:40:00,94.01,94.33,94.01,94.32,1899.0,86.2476,86.5411,86.2476,86.532,1899.0
2022-04-28 14:50:00,94.44,94.47,94.42,94.46,756.0,86.6421,86.6696,86.6237,86.6604,756.0
2022-04-28 15:00:00,94.56,94.63,94.51,94.51,1200.0,86.7521,86.8164,86.7063,86.7063,1200.0
2022-04-28 15:10:00,94.46,94.46,94.44,94.44,200.0,86.6604,86.6604,86.6421,86.6421,200.0
2022-04-28 15:20:00,94.6,94.61,94.53,94.53,400.0,86.7888,86.798,86.7246,86.7246,400.0
2022-04-28 15:30:00,94.43,94.44,94.39,94.44,800.0,86.6329,86.6421,86.5962,86.6421,800.0
2022-04-28 15:40:00,94.5,94.5,94.34,94.35,3690.0,86.6971,86.6971,86.5503,86.5595,3690.0
2022-04-28 15:50:00,94.3,94.42,94.19,94.23,3287.0,86.5136,86.6237,86.4127,86.4494,3287.0
2022-04-29 09:30:00,94.01,94.01,93.83,93.83,500.0,86.2476,86.2476,86.0824,86.0824,500.0
2022-04-29 09:40:00,93.85,93.85,93.76,93.82,400.0,86.1008,86.1008,86.0182,86.0733,400.0
2022-04-29 09:50:00,93.7,93.77,93.44,93.77,600.0,85.9632,86.0274,85.7246,86.0274,600.0
2022-04-29 10:00:00,93.68,93.79,93.47,93.47,300.0,85.9448,86.0457,85.7522,85.7522,300.0
2022-04-29 10:10:00,93.31,93.31,93.14,93.14,500.0,85.6054,85.6054,85.4494,85.4494,500.0
2022-04-29 10:20:00,93.1,93.1,92.99,92.99,400.0,85.4127,85.4127,85.3118,85.3118,400.0
2022-04-29 10:30:00,92.65,92.65,92.64,92.65,300.0,84.9999,84.9999,84.9907,84.9999,300.0
2022-04-29 10:40:00,92.89,92.97,92.75,92.75,600.0,85.22,85.2934,85.0916,85.0916,600.0
2022-04-29 10:50:00,92.7,92.7,92.54,92.56,500.0,85.0457,85.0457,84.8989,84.9173,500.0
2022-04-29 11:00:00,92.61,92.62,92.43,92.53,2112.0,84.9632,84.9723,84.798,84.8898,2112.0
2022-04-29 11:10:00,92.5,92.5,92.47,92.47,400.0,84.8622,84.8622,84.8347,84.8347,400.0
2022-04-29 11:20:00,92.33,92.53,92.33,92.48,1900.0,84.7063,84.8898,84.7063,84.8439,1900.0
2022-04-29 11:30:00,92.57,92.68,92.54,92.68,400.0,84.9265,85.0274,84.8989,85.0274,400.0
2022-04-29 11:40:00,92.85,92.85,92.85,92.85,1100.0,85.1833,85.1833,85.1833,85.1833,1100.0
2022-04-29 11:50:00,93.0,93.19,93.0,93.18,400.0,85.321,85.4953,85.321,85.4861,400.0
2022-04-29 12:00:00,93.18,93.18,93.18,93.18,0.0,85.4861,85.4861,85.4861,85.4861,0.0
2022-04-29 12:10:00,93.02,93.02,93.02,93.02,100.0,85.3393,85.3393,85.3393,85.3393,100.0
2022-04-29 12:20:00,93.09,93.15,93.09,93.15,950.0,85.4035,85.4586,85.4035,85.4586,950.0
2022-04-29 12:30:00,93.03,93.08,93.02,93.05,850.0,85.3485,85.3944,85.3393,85.3668,850.0
2022-04-29 12:40:00,93.13,93.13,92.97,92.97,1450.0,85.4402,85.4402,85.2934,85.2934,1450.0
2022-04-29 12:50:00,92.91,92.91,92.81,92.88,2123.0,85.2384,85.2384,85.1466,85.2109,2123.0
2022-04-29 13:00:00,92.9,93.03,92.89,92.89,1210.0,85.2292,85.3485,85.22,85.22,1210.0
2022-04-29 13:10:00,92.79,92.79,92.79,92.79,100.0,85.1283,85.1283,85.1283,85.1283,100.0
2022-04-29 13:20:00,93.1,93.1,93.06,93.06,200.0,85.4127,85.4127,85.376,85.376,200.0
2022-04-29 13:30:00,93.06,93.12,93.06,93.11,300.0,85.376,85.4311,85.376,85.4219,300.0
2022-04-29 13:40:00,93.05,93.05,93.01,93.01,300.0,85.3668,85.3668,85.3301,85.3301,300.0
2022-04-29 13:50:00,92.95,93.0,92.95,93.0,200.0,85.2751,85.321,85.2751,85.321,200.0
2022-04-29 14:00:00,92.89,92.89,92.82,92.82,405.0,85.22,85.22,85.1558,85.1558,405.0
2022-04-29 14:10:00,92.77,92.8,92.71,92.78,700.0,85.11,85.1375,85.0549,85.1191,700.0
2022-04-29 14:20:00,92.73,92.73,92.58,92.58,200.0,85.0733,85.0733,84.9356,84.9356,200.0
2022-04-29 14:30:00,92.56,92.63,92.55,92.55,500.0,84.9173,84.9815,84.9081,84.9081,500.0
2022-04-29 14:40:00,92.43,92.43,92.28,92.28,300.0,84.798,84.798,84.6604,84.6604,300.0
2022-04-29 14:50:00,92.12,92.12,91.82,92.03,901.0,84.5136,84.5136,84.2384,84.4311,901.0
2022-04-29 15:00:00,92.07,92.07,91.66,91.66,1900.0,84.4678,84.4678,84.0916,84.0916,1900.0
2022-04-29 15:10:00,91.54,91.56,91.33,91.55,2840.0,83.9815,83.9999,83.7889,83.9907,2840.0
2022-04-29 15:20:00,91.49,91.51,91.36,91.44,2600.0,83.9356,83.954,83.8164,83.8898,2600.0
2022-04-29 15:30:00,91.41,91.58,91.33,91.58,3704.0,83.8622,84.0182,83.7889,84.0182,3704.0
2022-04-29 15:40:00,91.51,91.63,91.32,91.32,5500.0,83.954,84.0641,83.7797,83.7797,5500.0
2022-04-29 15:50:00,91.31,91.34,90.61,90.82,25751.0,83.7705,83.798,83.1283,83.321,25751.0
2022-05-02 09:30:00,91.38,92.27,91.34,91.78,4184.0,83.8347,84.6512,83.798,84.2017,4184.0
2022-05-02 09:40:00,91.55,91.55,91.04,91.11,1848.0,83.9907,83.9907,83.5228,83.587,1848.0
2022-05-02 09:50:00,90.85,91.03,90.44,91.03,3381.0,83.3485,83.5136,82.9723,83.5136,3381.0
2022-05-02 10:00:00,90.92,91.51,90.59,90.7,3487.0,83.4127,83.954,83.11,83.2109,3487.0
2022-05-02 10:10:00,90.46,90.95,90.46,90.95,3821.0,82.9907,83.4402,82.9907,83.4402,3821.0
2022-05-02 10:20:00,91.0,91.5,90.81,91.45,3592.0,83.4861,83.9448,83.3118,83.8989,3592.0
2022-05-02 10:30:00,91.54,91.64,91.32,91.39,4913.0,83.9815,84.0733,83.7797,83.8439,4913.0
2022-05-02 10:40:00,91.5,91.56,91.29,91.36,7242.0,83.9448,83.9999,83.7522,83.8164,7242.0
2022-05-02 10:50:00,91.42,91.42,91.11,91.14,1236.0,83.8714,83.8714,83.587,83.6145,1236.0
2022-05-02 11:00:00,91.02,91.02,90.58,90.79,2677.0,83.5044,83.5044,83.1008,83.2934,2677.0
2022-05-02 11:10:00,90.92,90.92,90.47,90.64,3489.0,83.4127,83.4127,82.9999,83.1558,3489.0
2022-05-02 11:20:00,90.55,90.61,90.12,90.14,1985.0,83.0733,83.1283,82.6788,82.6971,1985.0
2022-05-02 11:30:00,90.03,90.25,89.85,90.08,5565.0,82.5962,82.798,82.4311,82.6421,5565.0
2022-05-02 11:40:00,90.16,90.4,90.01,90.34,4058.0,82.7155,82.9356,82.5778,82.8806,4058.0
2022-05-02 11:50:00,90.31,90.31,90.18,90.27,1011.0,82.8531,82.8531,82.7338,82.8164,1011.0
2022-05-02 12:00:00,90.24,90.24,89.85,89.88,1792.0,82.7889,82.7889,82.4311,82.4586,1792.0
2022-05-02 12:10:00,89.75,90.05,89.75,90.05,2254.0,82.3393,82.6145,82.3393,82.6145,2254.0
2022-05-02 12:20:00,90.18,90.19,90.08,90.08,700.0,82.7338,82.743,82.6421,82.6421,700.0
2022-05-02 12:30:00,90.22,90.31,90.17,90.19,1600.0,82.7705,82.8531,82.7246,82.743,1600.0
2022-05-02 12:40:00,90.26,90.27,90.0,90.04,800.0,82.8072,82.8164,82.5687,82.6054,800.0
2022-05-02 12:50:00,89.99,89.99,89.99,89.99,100.0,82.5595,82.5595,82.5595,82.5595,100.0
2022-05-02 13:00:00,89.69,89.73,89.33,89.7,1000.0,82.2843,82.321,81.954,82.2934,1000.0
2022-05-02 13:10:00,89.64,89.69,89.54,89.69,1512.0,82.2384,82.2843,82.1467,82.2843,1512.0
2022-05-02 13:20:00,89.75,89.75,89.69,89.75,400.0,82.3393,82.3393,82.2843,82.3393,400.0
2022-05-02 13:30:00,89.75,89.91,89.61,89.85,1703.0,82.3393,82.4861,82.2109,82.4311,1703.0
2022-05-02 13:40:00,89.88,89.88,89.53,89.53,800.0,82.4586,82.4586,82.1375,82.1375,800.0
2022-05-02 13:50:00,89.36,89.48,89.13,89.19,3161.0,81.9815,82.0916,81.7705,81.8256,3161.0
2022-05-02 14:00:00,89.02,89.41,89.02,89.41,1121.0,81.6696,82.0274,81.6696,82.0274,1121.0
2022-05-02 14:10:00,88.99,89.03,88.95,88.97,500.0,81.6421,81.6788,81.6054,81.6237,500.0
2022-05-02 14:20:00,89.12,89.12,89.1,89.1,300.0,81.7613,81.7613,81.743,81.743,300.0
2022-05-02 14:30:00,89.11,89.11,88.99,89.08,800.0,81.7522,81.7522,81.6421,81.7246,800.0
2022-05-02 14:40:00,88.88,89.05,88.88,89.02,600.0,81.5411,81.6971,81.5411,81.6696,600.0
2022-05-02 14:50:00,88.79,88.83,88.6,88.67,2701.0,81.4586,81.4953,81.2843,81.3485,2701.0
2022-05-02 15:00:00,88.77,89.08,88.77,89.08,920.0,81.4402,81.7246,81.4402,81.7246,920.0
2022-05-02 15:10:00,89.1,89.43,89.03,89.39,3100.0,81.743,82.0457,81.6788,82.009,3100.0
2022-05-02 15:20:00,89.47,89.91,89.47,89.91,700.0,82.0824,82.4861,82.0824,82.4861,700.0
2022-05-02 15:30:00,89.98,90.25,89.98,89.99,1687.0,82.5503,82.798,82.5503,82.5595,1687.0
2022-05-02 15:40:00,90.03,90.14,89.75,89.99,1600.0,82.5962,82.6971,82.3393,82.5595,1600.0
2022-05-02 15:50:00,90.03,90.11,89.89,90.11,5111.0,82.5962,82.6696,82.4678,82.6696,5111.0
2022-05-03 09:30:00,91.0,91.17,90.81,90.81,7131.0,83.4861,83.6421,83.3118,83.3118,7131.0
2022-05-03 09:40:00,90.94,90.94,90.76,90.76,300.0,83.4311,83.4311,83.2659,83.2659,300.0
2022-05-03 09:50:00,90.54,90.73,90.5,90.5,885.0,83.0641,83.2384,83.0274,83.0274,885.0
2022-05-03 10:00:00,90.22,90.5,90.22,90.35,1862.0,82.7705,83.0274,82.7705,82.8898,1862.0
2022-05-03 10:10:00,90.32,92.22,90.28,90.96,7452.0,82.8622,84.6054,82.8256,83.4494,7452.0
2022-05-03 10:20:00,90.93,90.93,89.32,89.32,18951.0,83.4219,83.4219,81.9448,81.9448,18951.0
2022-05-03 10:30:00,89.43,89.51,88.56,88.82,36932.0,82.0457,82.1191,81.2476,81.4861,36932.0
2022-05-03 10:40:00,88.78,89.15,88.78,89.07,9900.0,81.4494,81.7889,81.4494,81.7155,9900.0
2022-05-03 10:50:00,89.0,89.52,88.99,89.11,6000.0,81.6512,82.1283,81.6421,81.7522,6000.0
2022-05-03 11:00:00,89.19,90.08,89.19,89.74,3663.0,81.8256,82.6421,81.8256,82.3301,3663.0
2022-05-03 11:10:00,89.67,90.14,89.67,89.76,3400.0,82.2659,82.6971,82.2659,82.3485,3400.0
2022-05-03 11:20:00,89.82,90.12,89.8,90.04,3000.0,82.4035,82.6788,82.3852,82.6054,3000.0
2022-05-03 11:30:00,89.95,90.3,89.93,90.16,700.0,82.5228,82.8439,82.5045,82.7155,700.0
2022-05-03 11:40:00,90.16,90.76,90.16,90.48,2200.0,82.7155,83.2659,82.7155,83.009,2200.0
2022-05-03 11:50:00,90.61,90.72,90.61,90.65,807.0,83.1283,83.2292,83.1283,83.165,807.0
2022-05-03 12:00:00,90.7,90.75,90.15,90.18,2900.0,83.2109,83.2567,82.7063,82.7338,2900.0
2022-05-03 12:10:00,90.19,90.39,90.1,90.26,600.0,82.743,82.9265,82.6604,82.8072,600.0
2022-05-03 12:20:00,90.46,90.48,90.39,90.41,1100.0,82.9907,83.009,82.9265,82.9448,1100.0
2022-05-03 12:30:00,90.58,90.58,90.55,90.55,300.0,83.1008,83.1008,83.0733,83.0733,300.0
2022-05-03 12:40:00,90.69,90.75,90.69,90.75,800.0,83.2017,83.2567,83.2017,83.2567,800.0
2022-05-03 12:50:00,90.8,90.8,90.5,90.5,600.0,83.3026,83.3026,83.0274,83.0274,600.0
2022-05-03 13:00:00,90.67,90.77,90.52,90.52,5538.0,83.1833,83.2751,83.0457,83.0457,5538.0
2022-05-03 13:10:00,90.55,90.59,90.53,90.56,655.0,83.0733,83.11,83.0549,83.0824,655.0
2022-05-03 13:20:00,90.63,90.72,90.53,90.67,1200.0,83.1467,83.2292,83.0549,83.1833,1200.0
2022-05-03 13:30:00,90.91,91.0,90.82,90.85,1101.0,83.4035,83.4861,83.321,83.3485,1101.0
2022-05-03 13:40:00,90.92,90.94,90.8,90.94,400.0,83.4127,83.4311,83.3026,83.4311,400.0
2022-05-03 13:50:00,90.92,90.92,90.91,90.91,3009.0,83.4127,83.4127,83.4035,83.4035,3009.0
2022-05-03 14:00:00,90.95,90.95,90.77,90.83,700.0,83.4402,83.4402,83.2751,83.3301,700.0
2022-05-03 14:10:00,90.86,90.87,90.64,90.73,2653.0,83.3577,83.3668,83.1558,83.2384,2653.0
2022-05-03 14:20:00,90.73,90.73,90.63,90.63,823.0,83.2384,83.2384,83.1467,83.1467,823.0
2022-05-03 14:30:00,90.7,91.0,90.7,90.87,883.0,83.2109,83.4861,83.2109,83.3668,883.0
2022-05-03 14:40:00,90.64,90.64,90.59,90.63,648.0,83.1558,83.1558,83.11,83.1467,648.0
2022-05-03 14:50:00,90.67,90.9,90.63,90.68,600.0,83.1833,83.3944,83.1467,83.1925,600.0
2022-05-03 15:00:00,90.78,90.78,90.6,90.72,600.0,83.2843,83.2843,83.1191,83.2292,600.0
2022-05-03 15:10:00,90.71,90.71,90.57,90.57,300.0,83.22,83.22,83.0916,83.0916,300.0
2022-05-03 15:20:00,90.56,90.64,90.42,90.49,1667.0,83.0824,83.1558,82.954,83.0182,1667.0
2022-05-03 15:30:00,90.46,90.51,90.33,90.33,1500.0,82.9907,83.0366,82.8714,82.8714,1500.0
2022-05-03 15:40:00,90.16,90.53,90.16,90.51,4690.0,82.7155,83.0549,82.7155,83.0366,4690.0
2022-05-03 15:50:00,90.5,90.83,90.42,90.69,19599.0,83.0274,83.3301,82.954,83.2017,19599.0
2022-05-04 09:30:00,90.28,90.6,89.74,89.89,1884.0,82.8256,83.1191,82.3301,82.4678,1884.0
2022-05-04 09:40:00,90.11,90.16,89.78,90.1,1700.0,82.6696,82.7155,82.3668,82.6604,1700.0
2022-05-04 09:50:00,90.09,90.14,89.73,89.76,1658.0,82.6512,82.6971,82.321,82.3485,1658.0
2022-05-04 10:00:00,89.71,89.82,89.54,89.71,1100.0,82.3026,82.4035,82.1467,82.3026,1100.0
2022-05-04 10:10:00,89.47,89.5,89.35,89.35,700.0,82.0824,82.11,81.9723,81.9723,700.0
2022-05-04 10:20:00,89.16,89.19,88.94,88.94,1724.0,81.798,81.8256,81.5962,81.5962,1724.0
2022-05-04 10:30:00,88.99,89.05,88.66,89.05,1300.0,81.6421,81.6971,81.3393,81.6971,1300.0
2022-05-04 10:40:00,89.35,89.37,89.34,89.37,456.0,81.9723,81.9907,81.9632,81.9907,456.0
2022-05-04 10:50:00,89.47,89.65,89.41,89.55,700.0,82.0824,82.2476,82.0274,82.1558,700.0
2022-05-04 11:00:00,89.59,89.64,89.48,89.57,35206.0,82.1925,82.2384,82.0916,82.1742,35206.0
2022-05-04 11:10:00,89.54,89.54,88.78,88.78,1344.0,82.1467,82.1467,81.4494,81.4494,1344.0
2022-05-04 11:20:00,88.79,88.89,88.75,88.75,7589.0,81.4586,81.5503,81.4219,81.4219,7589.0
2022-05-04 11:30:00,88.72,88.72,88.31,88.43,1300.0,81.3944,81.3944,81.0182,81.1283,1300.0
2022-05-04 11:40:00,88.45,88.45,88.28,88.42,1325.0,81.1467,81.1467,80.9907,81.1191,1325.0
2022-05-04 11:50:00,88.63,88.63,88.46,88.46,800.0,81.3118,81.3118,81.1558,81.1558,800.0
2022-05-04 12:00:00,88.41,88.41,88.34,88.38,700.0,81.11,81.11,81.0457,81.0824,700.0
2022-05-04 12:10:00,88.26,88.27,88.24,88.25,1059.0,80.9723,80.9815,80.954,80.9632,1059.0
2022-05-04 12:20:00,88.51,88.65,88.49,88.62,1000.0,81.2017,81.3301,81.1834,81.3026,1000.0
2022-05-04 12:30:00,88.44,88.55,88.4,88.45,1110.0,81.1375,81.2384,81.1008,81.1467,1110.0
2022-05-04 12:40:00,88.48,88.49,88.34,88.4,1200.0,81.1742,81.1834,81.0457,81.1008,1200.0
2022-05-04 12:50:00,88.55,88.64,88.5,88.63,1100.0,81.2384,81.321,81.1925,81.3118,1100.0
2022-05-04 13:00:00,88.65,88.65,88.39,88.41,700.0,81.3301,81.3301,81.0916,81.11,700.0
2022-05-04 13:10:00,88.32,88.42,88.16,88.39,1500.0,81.0274,81.1191,80.8806,81.0916,1500.0
2022-05-04 13:20:00,88.36,88.36,88.19,88.19,800.0,81.0641,81.0641,80.9081,80.9081,800.0
2022-05-04 13:30:00,88.2,88.2,87.95,88.18,3400.0,80.9173,80.9173,80.6879,80.8989,3400.0
2022-05-04 13:40:00,88.22,88.47,88.22,88.46,700.0,80.9356,81.165,80.9356,81.1558,700.0
2022-05-04 13:50:00,88.38,88.5,88.33,88.33,2200.0,81.0824,81.1925,81.0366,81.0366,2200.0
2022-05-04 14:00:00,87.98,88.78,87.98,88.75,2507.0,80.7155,81.4494,80.7155,81.4219,2507.0
2022-05-04 14:10:00,88.71,88.71,88.43,88.48,1892.0,81.3852,81.3852,81.1283,81.1742,1892.0
2022-05-04 14:20:00,88.45,88.97,88.29,88.93,2200.0,81.1467,81.6237,80.9999,81.587,2200.0
2022-05-04 14:30:00,88.7,88.78,88.22,88.73,2190.0,81.376,81.4494,80.9356,81.4035,2190.0
2022-05-04 14:40:00,88.84,89.11,88.84,89.08,2800.0,81.5045,81.7522,81.5045,81.7246,2800.0
2022-05-04 14:50:00,89.06,89.4,89.01,89.36,2700.0,81.7063,82.0182,81.6604,81.9815,2700.0
2022-05-04 15:00:00,89.48,89.65,89.3,89.65,1945.0,82.0916,82.2476,81.9265,82.2476,1945.0
2022-05-04 15:10:00,89.59,89.64,89.44,89.44,2560.0,82.1925,82.2384,82.0549,82.0549,2560.0
2022-05-04 15:20:00,89.57,89.61,89.42,89.61,1919.0,82.1742,82.2109,82.0366,82.2109,1919.0
2022-05-04 15:30:00,89.6,89.96,89.59,89.92,4570.0,82.2017,82.532,82.1925,82.4953,4570.0
2022-05-04 15:40:00,89.92,90.18,89.8,90.18,4932.0,82.4953,82.7338,82.3852,82.7338,4932.0
2022-05-04 15:50:00,90.2,90.25,89.93,90.21,10502.0,82.7522,82.798,82.5045,82.7613,10502.0
2022-05-05 09:30:00,89.85,90.15,89.85,90.15,1843.0,82.4311,82.7063,82.4311,82.7063,1843.0
2022-05-05 09:40:00,90.24,90.27,89.31,89.31,500.0,82.7889,82.8164,81.9356,81.9356,500.0
2022-05-05 09:50:00,89.28,89.67,89.28,89.67,1455.0,81.9081,82.2659,81.9081,82.2659,1455.0
2022-05-05 10:00:00,89.97,90.07,89.73,89.73,1594.0,82.5411,82.6329,82.321,82.321,1594.0
2022-05-05 10:10:00,89.64,90.19,89.5,90.13,2200.0,82.2384,82.743,82.11,82.6879,2200.0
2022-05-05 10:20:00,90.13,90.17,90.08,90.08,1100.0,82.6879,82.7246,82.6421,82.6421,1100.0
2022-05-05 10:30:00,90.2,90.25,90.13,90.16,603.0,82.7522,82.798,82.6879,82.7155,603.0
2022-05-05 10:40:00,90.01,90.01,89.6,89.84,3355.0,82.5778,82.5778,82.2017,82.4219,3355.0
2022-05-05 10:50:00,89.87,89.92,89.63,89.63,2000.0,82.4494,82.4953,82.2292,82.2292,2000.0
2022-05-05 11:00:00,89.92,89.96,89.62,89.68,1450.0,82.4953,82.532,82.22,82.2751,1450.0
2022-05-05 11:10:00,89.48,89.69,89.42,89.65,1387.0,82.0916,82.2843,82.0366,82.2476,1387.0
2022-05-05 11:20:00,89.59,89.87,89.59,89.87,1415.0,82.1925,82.4494,82.1925,82.4494,1415.0
2022-05-05 11:30:00,89.94,90.16,89.92,90.16,1244.0,82.5136,82.7155,82.4953,82.7155,1244.0
2022-05-05 11:40:00,90.18,90.3,90.1,90.1,1900.0,82.7338,82.8439,82.6604,82.6604,1900.0
2022-05-05 11:50:00,89.94,90.14,89.85,90.14,2200.0,82.5136,82.6971,82.4311,82.6971,2200.0
2022-05-05 12:00:00,90.01,90.25,89.92,90.25,1100.0,82.5778,82.798,82.4953,82.798,1100.0
2022-05-05 12:10:00,90.18,90.24,90.18,90.21,700.0,82.7338,82.7889,82.7338,82.7613,700.0
2022-05-05 12:20:00,90.23,90.51,90.14,90.5,1200.0,82.7797,83.0366,82.6971,83.0274,1200.0
2022-05-05 12:30:00,90.56,90.56,89.97,89.97,600.0,83.0824,83.0824,82.5411,82.5411,600.0
2022-05-05 12:40:00,90.07,90.07,89.98,89.98,700.0,82.6329,82.6329,82.5503,82.5503,700.0
2022-05-05 12:50:00,90.27,90.27,90.27,90.27,100.0,82.8164,82.8164,82.8164,82.8164,100.0
2022-05-05 13:00:00,90.58,90.87,90.58,90.87,433.0,83.1008,83.3668,83.1008,83.3668,433.0
2022-05-05 13:10:00,90.91,90.91,90.56,90.58,1050.0,83.4035,83.4035,83.0824,83.1008,1050.0
2022-05-05 13:20:00,90.53,90.86,90.53,90.81,900.0,83.0549,83.3577,83.0549,83.3118,900.0
2022-05-05 13:30:00,90.58,90.87,90.58,90.86,700.0,83.1008,83.3668,83.1008,83.3577,700.0
2022-05-05 13:40:00,90.73,91.0,90.73,90.85,2253.0,83.2384,83.4861,83.2384,83.3485,2253.0
2022-05-05 13:50:00,90.75,90.79,90.63,90.78,809.0,83.2567,83.2934,83.1467,83.2843,809.0
2022-05-05 14:00:00,90.84,90.87,90.75,90.79,1042.0,83.3393,83.3668,83.2567,83.2934,1042.0
2022-05-05 14:10:00,90.82,91.08,90.69,91.08,2517.0,83.321,83.5595,83.2017,83.5595,2517.0
2022-05-05 14:20:00,91.07,91.09,90.62,90.62,1000.0,83.5503,83.5687,83.1375,83.1375,1000.0
2022-05-05 14:30:00,90.42,90.43,90.13,90.17,1200.0,82.954,82.9632,82.6879,82.7246,1200.0
2022-05-05 14:40:00,90.14,90.41,90.14,90.25,1500.0,82.6971,82.9448,82.6971,82.798,1500.0
2022-05-05 14:50:00,90.38,90.51,90.28,90.32,1100.0,82.9173,83.0366,82.8256,82.8622,1100.0
2022-05-05 15:00:00,90.3,90.3,89.87,89.92,1400.0,82.8439,82.8439,82.4494,82.4953,1400.0
2022-05-05 15:10:00,89.97,89.97,89.89,89.94,900.0,82.5411,82.5411,82.4678,82.5136,900.0
2022-05-05 15:20:00,89.93,89.93,89.72,89.89,600.0,82.5045,82.5045,82.3118,82.4678,600.0
2022-05-05 15:30:00,89.91,89.96,89.81,89.96,500.0,82.4861,82.532,82.3944,82.532,500.0
2022-05-05 15:40:00,89.95,89.98,89.51,89.52,3100.0,82.5228,82.5503,82.1191,82.1283,3100.0
2022-05-05 15:50:00,89.73,90.05,89.71,89.91,8246.0,82.321,82.6145,82.3026,82.4861,8246.0
2022-05-06 09:30:00,88.21,88.53,87.64,88.48,2500.0,80.9265,81.22,80.4035,81.1742,2500.0
2022-05-06 09:40:00,88.36,88.38,87.75,87.75,1000.0,81.0641,81.0824,80.5045,80.5045,1000.0
2022-05-06 09:50:00,88.19,88.19,87.66,87.66,2300.0,80.9081,80.9081,80.4219,80.4219,2300.0
2022-05-06 10:00:00,87.77,87.77,87.29,87.53,1428.0,80.5228,80.5228,80.0824,80.3026,1428.0
2022-05-06 10:10:00,87.57,88.25,87.56,88.12,1400.0,80.3393,80.9632,80.3301,80.8439,1400.0
2022-05-06 10:20:00,88.0,88.37,87.86,88.37,2800.0,80.7338,81.0733,80.6054,81.0733,2800.0
2022-05-06 10:30:00,88.19,88.27,87.8,87.84,5000.0,80.9081,80.9815,80.5503,80.587,5000.0
2022-05-06 10:40:00,88.07,88.36,88.07,88.36,1700.0,80.798,81.0641,80.798,81.0641,1700.0
2022-05-06 10:50:00,88.17,88.65,87.91,88.6,2526.0,80.8898,81.3301,80.6512,81.2843,2526.0
2022-05-06 11:00:00,88.57,88.81,88.57,88.7,2150.0,81.2567,81.4769,81.2567,81.376,2150.0
2022-05-06 11:10:00,88.57,88.91,88.45,88.86,1300.0,81.2567,81.5687,81.1467,81.5228,1300.0
2022-05-06 11:20:00,88.61,88.88,88.59,88.71,1291.0,81.2934,81.5411,81.2751,81.3852,1291.0
2022-05-06 11:30:00,88.73,88.73,88.22,88.27,1060.0,81.4035,81.4035,80.9356,80.9815,1060.0
2022-05-06 11:40:00,87.98,87.98,87.93,87.96,477.0,80.7155,80.7155,80.6696,80.6971,477.0
2022-05-06 11:50:00,88.08,88.08,87.94,87.94,300.0,80.8072,80.8072,80.6788,80.6788,300.0
2022-05-06 12:00:00,87.94,88.41,87.94,88.4,564.0,80.6788,81.11,80.6788,81.1008,564.0
2022-05-06 12:10:00,88.05,88.07,88.03,88.03,424.0,80.7797,80.798,80.7613,80.7613,424.0
2022-05-06 12:20:00,88.02,88.27,88.02,88.12,500.0,80.7522,80.9815,80.7522,80.8439,500.0
2022-05-06 12:30:00,87.73,87.73,87.6,87.72,800.0,80.4861,80.4861,80.3668,80.4769,800.0
2022-05-06 12:40:00,87.9,88.02,87.9,88.0,500.0,80.6421,80.7522,80.6421,80.7338,500.0
2022-05-06 12:50:00,87.99,88.31,87.97,88.28,911.0,80.7246,81.0182,80.7063,80.9907,911.0
2022-05-06 13:00:00,88.22,88.37,88.22,88.26,700.0,80.9356,81.0733,80.9356,80.9723,700.0
2022-05-06 13:10:00,88.36,88.46,88.01,88.01,1700.0,81.0641,81.1558,80.743,80.743,1700.0
2022-05-06 13:20:00,88.04,88.04,88.04,88.04,100.0,80.7705,80.7705,80.7705,80.7705,100.0
2022-05-06 13:30:00,88.05,88.09,87.96,88.09,778.0,80.7797,80.8164,80.6971,80.8164,778.0
2022-05-06 13:40:00,88.14,88.25,88.14,88.25,1300.0,80.8623,80.9632,80.8623,80.9632,1300.0
2022-05-06 13:50:00,88.25,88.26,88.06,88.06,900.0,80.9632,80.9723,80.7889,80.7889,900.0
2022-05-06 14:00:00,88.07,88.07,87.9,87.92,827.0,80.798,80.798,80.6421,80.6604,827.0
2022-05-06 14:10:00,87.76,87.9,87.76,87.9,1300.0,80.5136,80.6421,80.5136,80.6421,1300.0
2022-05-06 14:20:00,87.83,87.83,87.61,87.74,1100.0,80.5778,80.5778,80.376,80.4953,1100.0
2022-05-06 14:30:00,87.65,87.69,87.45,87.47,2899.0,80.4127,80.4494,80.2292,80.2476,2899.0
2022-05-06 14:40:00,87.62,87.66,87.54,87.57,1000.0,80.3852,80.4219,80.3118,80.3393,1000.0
2022-05-06 14:50:00,87.8,87.82,87.69,87.76,2400.0,80.5503,80.5687,80.4494,80.5136,2400.0
2022-05-06 15:00:00,87.61,87.74,87.49,87.49,1235.0,80.376,80.4953,80.2659,80.2659,1235.0
2022-05-06 15:10:00,87.53,87.57,87.42,87.57,1500.0,80.3026,80.3393,80.2017,80.3393,1500.0
2022-05-06 15:20:00,87.46,87.63,87.39,87.56,1600.0,80.2384,80.3944,80.1742,80.3301,1600.0
2022-05-06 15:30:00,87.58,88.38,87.58,88.31,2911.0,80.3485,81.0824,80.3485,81.0182,2911.0
2022-05-06 15:40:00,88.38,88.69,88.22,88.59,5783.0,81.0824,81.3668,80.9356,81.2751,5783.0
2022-05-06 15:50:00,88.65,88.72,88.27,88.43,7578.0,81.3301,81.3944,80.9815,81.1283,7578.0
2022-05-09 09:30:00,87.84,87.84,87.46,87.47,1700.0,80.587,80.587,80.2384,80.2476,1700.0
2022-05-09 09:40:00,87.15,87.17,86.75,86.87,1900.0,79.954,79.9723,79.587,79.6971,1900.0
2022-05-09 09:50:00,87.06,87.49,86.97,87.45,5787.0,79.8714,80.2659,79.7889,80.2292,5787.0
2022-05-09 10:00:00,87.34,87.79,87.0,87.12,8014.0,80.1283,80.5412,79.8164,79.9265,8014.0
2022-05-09 10:10:00,87.15,87.7,87.15,87.64,9480.0,79.954,80.4586,79.954,80.4035,9480.0
2022-05-09 10:20:00,87.56,87.7,87.4,87.59,7290.0,80.3301,80.4586,80.1834,80.3577,7290.0
2022-05-09 10:30:00,87.63,87.71,87.31,87.31,10539.0,80.3944,80.4678,80.1008,80.1008,10539.0
2022-05-09 10:40:00,87.34,87.82,87.34,87.77,6883.0,80.1283,80.5687,80.1283,80.5228,6883.0
2022-05-09 10:50:00,87.78,87.82,87.59,87.68,8371.0,80.532,80.5687,80.3577,80.4402,8371.0
2022-05-09 11:00:00,87.62,87.78,87.59,87.71,5600.0,80.3852,80.532,80.3577,80.4678,5600.0
2022-05-09 11:10:00,87.83,87.83,87.57,87.68,5400.0,80.5778,80.5778,80.3393,80.4402,5400.0
2022-05-09 11:20:00,87.72,87.72,87.33,87.33,4971.0,80.4769,80.4769,80.1191,80.1191,4971.0
2022-05-09 11:30:00,87.33,87.53,87.15,87.53,5446.0,80.1191,80.3026,79.954,80.3026,5446.0
2022-05-09 11:40:00,87.58,87.88,87.56,87.72,5985.0,80.3485,80.6237,80.3301,80.4769,5985.0
2022-05-09 11:50:00,87.8,88.31,87.8,88.08,5152.0,80.5503,81.0182,80.5503,80.8072,5152.0
2022-05-09 12:00:00,88.08,88.38,87.94,88.3,5800.0,80.8072,81.0824,80.6788,81.009,5800.0
2022-05-09 12:10:00,88.34,88.65,88.3,88.55,5281.0,81.0457,81.3301,81.009,81.2384,5281.0
2022-05-09 12:20:00,88.55,88.74,88.46,88.57,6709.0,81.2384,81.4127,81.1558,81.2567,6709.0
2022-05-09 12:30:00,88.62,88.89,88.43,88.49,5442.0,81.3026,81.5503,81.1283,81.1834,5442.0
2022-05-09 12:40:00,88.44,88.44,88.15,88.15,4004.0,81.1375,81.1375,80.8714,80.8714,4004.0
2022-05-09 12:50:00,88.08,88.17,87.98,88.17,4220.0,80.8072,80.8898,80.7155,80.8898,4220.0
2022-05-09 13:00:00,88.11,88.11,87.72,87.85,5855.0,80.8347,80.8347,80.4769,80.5962,5855.0
2022-05-09 13:10:00,87.81,87.83,87.65,87.77,4400.0,80.5595,80.5778,80.4127,80.5228,4400.0
2022-05-09 13:20:00,87.64,88.0,87.62,88.0,4400.0,80.4035,80.7338,80.3852,80.7338,4400.0
2022-05-09 13:30:00,88.05,88.15,87.75,87.8,5579.0,80.7797,80.8714,80.5045,80.5503,5579.0
2022-05-09 13:40:00,88.09,88.22,88.07,88.11,4100.0,80.8164,80.9356,80.798,80.8347,4100.0
2022-05-09 13:50:00,88.09,88.09,87.68,87.88,4400.0,80.8164,80.8164,80.4402,80.6237,4400.0
2022-05-09 14:00:00,87.85,88.07,87.78,87.83,4200.0,80.5962,80.798,80.532,80.5778,4200.0
2022-05-09 14:10:00,87.71,87.94,87.71,87.84,3531.0,80.4678,80.6788,80.4678,80.587,3531.0
2022-05-09 14:20:00,87.79,87.93,87.56,87.93,4569.0,80.5412,80.6696,80.3301,80.6696,4569.0
2022-05-09 14:30:00,87.92,88.04,87.69,87.88,5400.0,80.6604,80.7705,80.4494,80.6237,5400.0
2022-05-09 14:40:00,87.85,88.09,87.85,87.89,5250.0,80.5962,80.8164,80.5962,80.6329,5250.0
2022-05-09 14:50:00,87.91,88.07,87.78,88.07,4183.0,80.6512,80.798,80.532,80.798,4183.0
2022-05-09 15:00:00,88.08,88.23,87.95,88.14,5863.0,80.8072,80.9448,80.6879,80.8623,5863.0
2022-05-09 15:10:00,88.19,88.45,88.08,88.2,4927.0,80.9081,81.1467,80.8072,80.9173,4927.0
2022-05-09 15:20:00,88.19,88.19,87.93,87.97,3700.0,80.9081,80.9081,80.6696,80.7063,3700.0
2022-05-09 15:30:00,87.95,87.95,87.64,87.72,3750.0,80.6879,80.6879,80.4035,80.4769,3750.0
2022-05-09 15:40:00,87.7,87.74,87.13,87.13,7275.0,80.4586,80.4953,79.9356,79.9356,7275.0
2022-05-09 15:50:00,87.14,87.27,86.77,87.03,11067.0,79.9448,80.0641,79.6054,79.8439,11067.0
2022-05-10 09:30:00,87.84,87.84,87.25,87.54,5241.0,80.587,80.587,80.0457,80.3118,5241.0
2022-05-10 09:40:00,87.84,88.15,87.63,88.1,9000.0,80.587,80.8714,80.3944,80.8256,9000.0
2022-05-10 09:50:00,87.89,87.96,87.68,87.83,3600.0,80.6329,80.6971,80.4402,80.5778,3600.0
2022-05-10 10:00:00,87.89,88.06,87.83,87.87,1300.0,80.6329,80.7889,80.5778,80.6145,1300.0
2022-05-10 10:10:00,87.59,87.91,87.57,87.81,1479.0,80.3577,80.6512,80.3393,80.5595,1479.0
2022-05-10 10:20:00,87.84,88.13,87.84,88.08,1500.0,80.587,80.8531,80.587,80.8072,1500.0
2022-05-10 10:30:00,87.95,88.01,87.69,87.72,2925.0,80.6879,80.743,80.4494,80.4769,2925.0
2022-05-10 10:40:00,87.72,87.81,87.59,87.78,3762.0,80.4769,80.5595,80.3577,80.532,3762.0
2022-05-10 10:50:00,87.7,87.75,87.59,87.59,1445.0,80.4586,80.5045,80.3577,80.3577,1445.0
2022-05-10 11:00:00,87.33,87.33,86.91,87.06,1651.0,80.1191,80.1191,79.7338,79.8714,1651.0
2022-05-10 11:10:00,86.95,87.03,86.48,86.81,1546.0,79.7705,79.8439,79.3393,79.6421,1546.0
2022-05-10 11:20:00,86.81,86.81,86.51,86.63,2088.0,79.6421,79.6421,79.3668,79.4769,2088.0
2022-05-10 11:30:00,86.3,86.49,86.3,86.49,300.0,79.1742,79.3485,79.1742,79.3485,300.0
2022-05-10 11:40:00,86.4,86.4,85.82,85.84,1550.0,79.2659,79.2659,78.7338,78.7522,1550.0
2022-05-10 11:50:00,85.85,86.22,85.85,86.22,1400.0,78.7613,79.1008,78.7613,79.1008,1400.0
2022-05-10 12:00:00,86.02,86.03,85.92,85.93,1200.0,78.9173,78.9265,78.8256,78.8347,1200.0
2022-05-10 12:10:00,85.93,85.93,85.75,85.88,800.0,78.8347,78.8347,78.6696,78.7889,800.0
2022-05-10 12:20:00,85.43,85.45,85.43,85.45,400.0,78.376,78.3944,78.376,78.3944,400.0
2022-05-10 12:30:00,85.54,85.54,85.36,85.41,1000.0,78.4769,78.4769,78.3118,78.3577,1000.0
2022-05-10 12:40:00,85.42,85.45,85.28,85.45,1319.0,78.3668,78.3944,78.2384,78.3944,1319.0
2022-05-10 12:50:00,85.47,85.47,85.31,85.31,850.0,78.4127,78.4127,78.2659,78.2659,850.0
2022-05-10 13:00:00,85.25,85.54,85.25,85.54,1350.0,78.2109,78.4769,78.2109,78.4769,1350.0
2022-05-10 13:10:00,85.26,85.3,85.15,85.3,688.0,78.2201,78.2568,78.1191,78.2568,688.0
2022-05-10 13:20:00,85.35,85.56,85.08,85.55,1865.0,78.3026,78.4953,78.0549,78.4861,1865.0
2022-05-10 13:30:00,85.6,85.96,85.6,85.96,1668.0,78.532,78.8623,78.532,78.8623,1668.0
2022-05-10 13:40:00,86.16,86.34,86.16,86.31,1100.0,79.0457,79.2109,79.0457,79.1834,1100.0
2022-05-10 13:50:00,86.28,86.3,86.27,86.3,522.0,79.1558,79.1742,79.1467,79.1742,522.0
2022-05-10 14:00:00,86.28,86.35,86.25,86.35,1338.0,79.1558,79.2201,79.1283,79.2201,1338.0
2022-05-10 14:10:00,86.22,86.46,86.07,86.29,1775.0,79.1008,79.321,78.9632,79.165,1775.0
2022-05-10 14:20:00,86.35,86.35,86.35,86.35,100.0,79.2201,79.2201,79.2201,79.2201,100.0
2022-05-10 14:30:00,86.15,86.23,86.07,86.11,1400.0,79.0366,79.11,78.9632,78.9999,1400.0
2022-05-10 14:40:00,85.92,86.25,85.92,86.03,775.0,78.8256,79.1283,78.8256,78.9265,775.0
2022-05-10 14:50:00,86.14,86.14,86.02,86.02,300.0,79.0274,79.0274,78.9173,78.9173,300.0
2022-05-10 15:00:00,85.95,86.23,85.91,86.18,1420.0,78.8531,79.11,78.8164,79.0641,1420.0
2022-05-10 15:10:00,86.26,86.51,86.26,86.42,2278.0,79.1375,79.3668,79.1375,79.2843,2278.0
2022-05-10 15:20:00,86.31,86.31,86.08,86.14,1200.0,79.1834,79.1834,78.9723,79.0274,1200.0
2022-05-10 15:30:00,86.12,86.23,86.12,86.15,2100.0,79.009,79.11,79.009,79.0366,2100.0
2022-05-10 15:40:00,86.1,86.25,85.96,85.97,2774.0,78.9907,79.1283,78.8623,78.8714,2774.0
2022-05-10 15:50:00,86.02,86.07,85.82,85.83,5798.0,78.9173,78.9632,78.7338,78.743,5798.0
2022-05-11 09:30:00,85.45,85.8,85.03,85.29,1801.0,78.3944,78.7155,78.009,78.2476,1801.0
2022-05-11 09:40:00,85.06,86.29,85.06,86.24,3317.0,78.0366,79.165,78.0366,79.1191,3317.0
2022-05-11 09:50:00,86.22,87.08,86.2,86.61,7957.0,79.1008,79.8898,79.0824,79.4586,7957.0
2022-05-11 10:00:00,86.85,87.2,86.66,87.17,4783.0,79.6788,79.9999,79.5045,79.9723,4783.0
2022-05-11 10:10:00,87.36,87.5,86.96,86.99,3087.0,80.1467,80.2751,79.7797,79.8072,3087.0
2022-05-11 10:20:00,87.09,87.56,87.03,87.53,3164.0,79.899,80.3301,79.8439,80.3026,3164.0
2022-05-11 10:30:00,87.49,87.75,87.31,87.74,3387.0,80.2659,80.5045,80.1008,80.4953,3387.0
2022-05-11 10:40:00,87.85,88.53,87.69,88.42,2904.0,80.5962,81.22,80.4494,81.1191,2904.0
2022-05-11 10:50:00,88.47,88.66,88.17,88.21,5066.0,81.165,81.3393,80.8898,80.9265,5066.0
2022-05-11 11:00:00,88.22,88.55,87.86,88.55,2499.0,80.9356,81.2384,80.6054,81.2384,2499.0
2022-05-11 11:10:00,88.67,88.8,87.97,88.12,6540.0,81.3485,81.4678,80.7063,80.8439,6540.0
2022-05-11 11:20:00,88.13,88.36,88.1,88.3,3857.0,80.8531,81.0641,80.8256,81.009,3857.0
2022-05-11 11:30:00,88.4,88.53,88.26,88.45,3122.0,81.1008,81.22,80.9723,81.1467,3122.0
2022-05-11 11:40:00,88.5,88.5,88.01,88.01,3049.0,81.1925,81.1925,80.743,80.743,3049.0
2022-05-11 11:50:00,87.99,88.02,87.68,87.76,2506.0,80.7246,80.7522,80.4402,80.5136,2506.0
2022-05-11 12:00:00,87.83,88.08,87.71,87.97,3038.0,80.5778,80.8072,80.4678,80.7063,3038.0
2022-05-11 12:10:00,87.83,87.98,87.83,87.87,1231.0,80.5778,80.7155,80.5778,80.6145,1231.0
2022-05-11 12:20:00,87.99,88.43,87.88,87.88,3393.0,80.7246,81.1283,80.6237,80.6237,3393.0
2022-05-11 12:30:00,87.87,88.13,87.84,88.06,2783.0,80.6145,80.8531,80.587,80.7889,2783.0
2022-05-11 12:40:00,88.09,88.13,87.84,88.0,2217.0,80.8164,80.8531,80.587,80.7338,2217.0
2022-05-11 12:50:00,87.95,87.98,87.58,87.68,2475.0,80.6879,80.7155,80.3485,80.4402,2475.0
2022-05-11 13:00:00,87.72,87.72,87.37,87.4,3600.0,80.4769,80.4769,80.1558,80.1834,3600.0
2022-05-11 13:10:00,87.45,87.6,87.38,87.4,2375.0,80.2292,80.3668,80.165,80.1834,2375.0
2022-05-11 13:20:00,87.31,87.57,87.18,87.32,2375.0,80.1008,80.3393,79.9815,80.11,2375.0
2022-05-11 13:30:00,87.29,87.37,87.2,87.22,2887.0,80.0824,80.1558,79.9999,80.0182,2887.0
2022-05-11 13:40:00,87.21,87.21,86.77,86.78,3646.0,80.009,80.009,79.6054,79.6145,3646.0
2022-05-11 13:50:00,86.9,87.06,86.71,86.71,4348.0,79.7246,79.8714,79.5503,79.5503,4348.0
2022-05-11 14:00:00,86.95,87.22,86.93,87.06,4974.0,79.7705,80.0182,79.7522,79.8714,4974.0
2022-05-11 14:10:00,87.03,87.48,87.01,87.44,2803.0,79.8439,80.2567,79.8256,80.2201,2803.0
2022-05-11 14:20:00,87.44,87.73,87.27,87.49,3214.0,80.2201,80.4861,80.0641,80.2659,3214.0
2022-05-11 14:30:00,87.45,87.79,87.45,87.79,7312.0,80.2292,80.5412,80.2292,80.5412,7312.0
2022-05-11 14:40:00,87.84,88.15,87.77,88.09,5742.0,80.587,80.8714,80.5228,80.8164,5742.0
2022-05-11 14:50:00,88.08,88.23,87.92,88.17,3604.0,80.8072,80.9448,80.6604,80.8898,3604.0
2022-05-11 15:00:00,88.2,88.29,87.92,88.01,2708.0,80.9173,80.9999,80.6604,80.743,2708.0
2022-05-11 15:10:00,88.11,88.11,87.84,87.98,10688.0,80.8347,80.8347,80.587,80.7155,10688.0
2022-05-11 15:20:00,87.9,87.94,87.52,87.58,5435.0,80.6421,80.6788,80.2934,80.3485,5435.0
2022-05-11 15:30:00,87.59,87.71,86.87,86.87,9140.0,80.3577,80.4678,79.6971,79.6971,9140.0
2022-05-11 15:40:00,86.86,87.23,86.76,87.01,36180.0,79.6879,80.0274,79.5962,79.8256,36180.0
2022-05-11 15:50:00,87.05,87.1,86.77,86.91,42090.0,79.8623,79.9081,79.6054,79.7338,42090.0
2022-05-12 09:30:00,86.68,86.91,86.68,86.9,1272.0,79.5228,79.7338,79.5228,79.7246,1272.0
2022-05-12 09:40:00,86.92,86.98,86.64,86.78,1400.0,79.743,79.798,79.4861,79.6145,1400.0
2022-05-12 09:50:00,86.76,86.76,86.01,86.01,2512.0,79.5962,79.5962,78.9081,78.9081,2512.0
2022-05-12 10:00:00,85.96,86.22,85.58,86.22,3038.0,78.8623,79.1008,78.5136,79.1008,3038.0
2022-05-12 10:10:00,86.28,86.54,86.24,86.32,3044.0,79.1558,79.3944,79.1191,79.1925,3044.0
2022-05-12 10:20:00,86.29,86.83,86.29,86.4,3137.0,79.165,79.6604,79.165,79.2659,3137.0
2022-05-12 10:30:00,86.43,86.43,86.0,86.14,2437.0,79.2934,79.2934,78.899,79.0274,2437.0
2022-05-12 10:40:00,85.94,86.13,85.83,86.04,3112.0,78.8439,79.0182,78.743,78.9356,3112.0
2022-05-12 10:50:00,85.97,86.31,85.97,86.21,4670.0,78.8714,79.1834,78.8714,79.0916,4670.0
2022-05-12 11:00:00,86.19,86.57,86.1,86.52,4427.0,79.0733,79.4219,78.9907,79.376,4427.0
2022-05-12 11:10:00,86.42,86.67,86.42,86.54,2631.0,79.2843,79.5136,79.2843,79.3944,2631.0
2022-05-12 11:20:00,86.54,86.91,86.51,86.84,3190.0,79.3944,79.7338,79.3668,79.6696,3190.0
2022-05-12 11:30:00,86.81,86.81,86.47,86.5,2787.0,79.6421,79.6421,79.3301,79.3577,2787.0
2022-05-12 11:40:00,86.6,86.6,86.42,86.42,989.0,79.4494,79.4494,79.2843,79.2843,989.0
2022-05-12 11:50:00,86.16,86.28,86.05,86.08,1860.0,79.0457,79.1558,78.9448,78.9723,1860.0
2022-05-12 12:00:00,86.09,86.09,85.92,86.0,2368.0,78.9815,78.9815,78.8256,78.899,2368.0
2022-05-12 12:10:00,85.89,86.09,85.86,86.09,800.0,78.798,78.9815,78.7705,78.9815,800.0
2022-05-12 12:20:00,86.06,86.41,86.06,86.41,636.0,78.954,79.2751,78.954,79.2751,636.0
2022-05-12 12:30:00,86.49,86.6,86.43,86.51,4889.0,79.3485,79.4494,79.2934,79.3668,4889.0
2022-05-12 12:40:00,86.51,86.98,86.31,86.54,2395.0,79.3668,79.798,79.1834,79.3944,2395.0
2022-05-12 12:50:00,86.53,86.53,86.34,86.4,4731.0,79.3852,79.3852,79.2109,79.2659,4731.0
2022-05-12 13:00:00,86.33,86.52,86.28,86.49,2374.0,79.2017,79.376,79.1558,79.3485,2374.0
2022-05-12 13:10:00,86.51,86.54,86.38,86.38,3328.0,79.3668,79.3944,79.2476,79.2476,3328.0
2022-05-12 13:20:00,86.45,86.55,86.42,86.45,2576.0,79.3118,79.4035,79.2843,79.3118,2576.0
2022-05-12 13:30:00,86.45,86.65,86.45,86.54,2264.0,79.3118,79.4953,79.3118,79.3944,2264.0
2022-05-12 13:40:00,86.54,86.56,86.45,86.46,2066.0,79.3944,79.4127,79.3118,79.321,2066.0
2022-05-12 13:50:00,86.54,86.87,86.54,86.75,2808.0,79.3944,79.6971,79.3944,79.587,2808.0
2022-05-12 14:00:00,86.77,86.98,86.69,86.69,2453.0,79.6054,79.798,79.532,79.532,2453.0
2022-05-12 14:10:00,86.73,86.83,86.71,86.8,1486.0,79.5687,79.6604,79.5503,79.6329,1486.0
2022-05-12 14:20:00,86.79,86.84,86.55,86.58,2698.0,79.6237,79.6696,79.4035,79.4311,2698.0
2022-05-12 14:30:00,86.57,86.59,86.36,86.38,2474.0,79.4219,79.4402,79.2292,79.2476,2474.0
2022-05-12 14:40:00,86.34,86.56,86.34,86.46,1729.0,79.2109,79.4127,79.2109,79.321,1729.0
2022-05-12 14:50:00,86.47,86.61,86.47,86.59,2083.0,79.3301,79.4586,79.3301,79.4402,2083.0
2022-05-12 15:00:00,86.46,86.46,86.02,86.03,2000.0,79.321,79.321,78.9173,78.9265,2000.0
2022-05-12 15:10:00,86.11,86.42,86.0,86.41,3468.0,78.9999,79.2843,78.899,79.2751,3468.0
2022-05-12 15:20:00,86.39,86.84,86.39,86.42,3381.0,79.2567,79.6696,79.2567,79.2843,3381.0
2022-05-12 15:30:00,86.42,86.79,86.42,86.77,6716.0,79.2843,79.6237,79.2843,79.6054,6716.0
2022-05-12 15:40:00,86.78,86.91,86.7,86.84,9003.0,79.6145,79.7338,79.5412,79.6696,9003.0
2022-05-12 15:50:00,87.13,87.13,86.77,87.08,28523.0,79.9356,79.9356,79.6054,79.8898,28523.0
2022-05-13 09:30:00,87.54,87.54,86.94,87.24,4941.0,80.3118,80.3118,79.7613,80.0366,4941.0
2022-05-13 09:40:00,87.3,87.52,86.93,86.94,3331.0,80.0916,80.2934,79.7522,79.7613,3331.0
2022-05-13 09:50:00,87.01,87.64,87.01,87.64,2914.0,79.8256,80.4035,79.8256,80.4035,2914.0
2022-05-13 10:00:00,87.61,87.64,87.37,87.54,3618.0,80.376,80.4035,80.1558,80.3118,3618.0
2022-05-13 10:10:00,87.52,87.63,87.4,87.55,2487.0,80.2934,80.3944,80.1834,80.321,2487.0
2022-05-13 10:20:00,87.88,88.0,87.88,87.99,2721.0,80.6237,80.7338,80.6237,80.7246,2721.0
2022-05-13 10:30:00,87.96,88.07,87.74,87.76,3568.0,80.6971,80.798,80.4953,80.5136,3568.0
2022-05-13 10:40:00,87.75,88.0,87.68,87.7,1687.0,80.5045,80.7338,80.4402,80.4586,1687.0
2022-05-13 10:50:00,87.72,88.02,87.72,88.01,1693.0,80.4769,80.7522,80.4769,80.743,1693.0
2022-05-13 11:00:00,88.08,88.09,87.88,88.0,4069.0,80.8072,80.8164,80.6237,80.7338,4069.0
2022-05-13 11:10:00,88.01,88.05,87.9,87.98,1978.0,80.743,80.7797,80.6421,80.7155,1978.0
2022-05-13 11:20:00,88.0,88.1,87.93,87.93,4055.0,80.7338,80.8256,80.6696,80.6696,4055.0
2022-05-13 11:30:00,87.96,88.06,87.87,87.98,3598.0,80.6971,80.7889,80.6145,80.7155,3598.0
2022-05-13 11:40:00,87.87,87.99,87.76,87.76,2065.0,80.6145,80.7246,80.5136,80.5136,2065.0
2022-05-13 11:50:00,87.78,88.02,87.78,87.93,1705.0,80.532,80.7522,80.532,80.6696,1705.0
2022-05-13 12:00:00,87.99,88.09,87.95,88.09,1272.0,80.7246,80.8164,80.6879,80.8164,1272.0
2022-05-13 12:10:00,88.04,88.05,87.94,87.96,2000.0,80.7705,80.7797,80.6788,80.6971,2000.0
2022-05-13 12:20:00,87.93,87.93,87.89,87.89,400.0,80.6696,80.6696,80.6329,80.6329,400.0
2022-05-13 12:30:00,88.03,88.03,87.86,87.86,2444.0,80.7613,80.7613,80.6054,80.6054,2444.0
2022-05-13 12:40:00,87.9,87.9,87.78,87.81,1608.0,80.6421,80.6421,80.532,80.5595,1608.0
2022-05-13 12:50:00,87.7,87.7,87.61,87.66,1300.0,80.4586,80.4586,80.376,80.4219,1300.0
2022-05-13 13:00:00,87.64,87.74,87.64,87.66,888.0,80.4035,80.4953,80.4035,80.4219,888.0
2022-05-13 13:10:00,87.7,87.72,87.68,87.7,800.0,80.4586,80.4769,80.4402,80.4586,800.0
2022-05-13 13:20:00,87.57,87.8,87.56,87.62,2318.0,80.3393,80.5503,80.3301,80.3852,2318.0
2022-05-13 13:30:00,87.64,87.67,87.62,87.66,1594.0,80.4035,80.4311,80.3852,80.4219,1594.0
2022-05-13 13:40:00,87.64,87.73,87.53,87.73,2028.0,80.4035,80.4861,80.3026,80.4861,2028.0
2022-05-13 13:50:00,87.69,87.75,87.53,87.57,1869.0,80.4494,80.5045,80.3026,80.3393,1869.0
2022-05-13 14:00:00,87.55,87.55,87.3,87.41,1476.0,80.321,80.321,80.0916,80.1925,1476.0
2022-05-13 14:10:00,87.5,87.52,87.39,87.51,1620.0,80.2751,80.2934,80.1742,80.2843,1620.0
2022-05-13 14:20:00,87.54,87.55,87.27,87.33,1828.0,80.3118,80.321,80.0641,80.1191,1828.0
2022-05-13 14:30:00,87.4,87.5,87.35,87.38,1453.0,80.1834,80.2751,80.1375,80.165,1453.0
2022-05-13 14:40:00,87.45,87.49,87.42,87.42,690.0,80.2292,80.2659,80.2017,80.2017,690.0
2022-05-13 14:50:00,87.75,87.9,87.75,87.9,1800.0,80.5045,80.6421,80.5045,80.6421,1800.0
2022-05-13 15:00:00,87.96,88.07,87.95,88.03,3648.0,80.6971,80.798,80.6879,80.7613,3648.0
2022-05-13 15:10:00,88.03,88.07,88.02,88.02,2458.0,80.7613,80.798,80.7522,80.7522,2458.0
2022-05-13 15:20:00,88.03,88.2,88.0,88.2,5956.0,80.7613,80.9173,80.7338,80.9173,5956.0
2022-05-13 15:30:00,88.24,88.24,87.88,88.07,3859.0,80.954,80.954,80.6237,80.798,3859.0
2022-05-13 15:40:00,88.02,88.15,87.88,88.01,10664.0,80.7522,80.8714,80.6237,80.743,10664.0
2022-05-13 15:50:00,88.02,88.43,87.92,88.41,30725.0,80.7522,81.1283,80.6604,81.11,30725.0
2022-05-16 09:30:00,88.83,88.89,88.52,88.52,889.0,81.4953,81.5503,81.2109,81.2109,889.0
2022-05-16 09:40:00,88.59,88.79,88.36,88.58,4188.0,81.2751,81.4586,81.0641,81.2659,4188.0
2022-05-16 09:50:00,88.69,88.85,88.52,88.71,3455.0,81.3668,81.5136,81.2109,81.3852,3455.0
2022-05-16 10:00:00,88.63,88.74,88.51,88.72,2571.0,81.3118,81.4127,81.2017,81.3944,2571.0
2022-05-16 10:10:00,88.72,88.79,88.68,88.72,1548.0,81.3944,81.4586,81.3577,81.3944,1548.0
2022-05-16 10:20:00,88.7,89.07,88.7,89.07,2533.0,81.376,81.7155,81.376,81.7155,2533.0
2022-05-16 10:30:00,88.99,89.09,88.85,88.9,6703.0,81.6421,81.7338,81.5136,81.5595,6703.0
2022-05-16 10:40:00,88.9,89.04,88.4,88.43,2540.0,81.5595,81.6879,81.1008,81.1283,2540.0
2022-05-16 10:50:00,88.38,88.64,88.35,88.62,1952.0,81.0824,81.321,81.0549,81.3026,1952.0
2022-05-16 11:00:00,88.58,88.7,88.58,88.68,600.0,81.2659,81.376,81.2659,81.3577,600.0
2022-05-16 11:10:00,88.66,88.68,88.63,88.68,670.0,81.3393,81.3577,81.3118,81.3577,670.0
2022-05-16 11:20:00,88.72,88.79,88.72,88.75,1312.0,81.3944,81.4586,81.3944,81.4219,1312.0
2022-05-16 11:30:00,88.79,88.79,88.64,88.7,1175.0,81.4586,81.4586,81.321,81.376,1175.0
2022-05-16 11:40:00,88.87,89.1,88.86,89.1,3033.0,81.532,81.743,81.5228,81.743,3033.0
2022-05-16 11:50:00,89.04,89.04,88.99,88.99,689.0,81.6879,81.6879,81.6421,81.6421,689.0
2022-05-16 12:00:00,88.89,89.02,88.86,88.86,1189.0,81.5503,81.6696,81.5228,81.5228,1189.0
2022-05-16 12:10:00,88.72,88.82,88.72,88.76,1602.0,81.3944,81.4861,81.3944,81.4311,1602.0
2022-05-16 12:20:00,88.81,88.81,88.68,88.68,800.0,81.4769,81.4769,81.3577,81.3577,800.0
2022-05-16 12:30:00,88.69,88.88,88.69,88.86,1000.0,81.3668,81.5411,81.3668,81.5228,1000.0
2022-05-16 12:40:00,88.59,88.66,88.58,88.66,1085.0,81.2751,81.3393,81.2659,81.3393,1085.0
2022-05-16 12:50:00,88.62,88.68,88.6,88.68,1569.0,81.3026,81.3577,81.2843,81.3577,1569.0
2022-05-16 13:00:00,88.75,88.75,88.75,88.75,100.0,81.4219,81.4219,81.4219,81.4219,100.0
2022-05-16 13:10:00,88.88,88.9,88.87,88.9,300.0,81.5411,81.5595,81.532,81.5595,300.0
2022-05-16 13:20:00,88.79,88.95,88.79,88.95,753.0,81.4586,81.6054,81.4586,81.6054,753.0
2022-05-16 13:30:00,88.96,88.98,88.91,88.93,867.0,81.6145,81.6329,81.5687,81.587,867.0
2022-05-16 13:40:00,88.97,88.99,88.88,88.89,3655.0,81.6237,81.6421,81.5411,81.5503,3655.0
2022-05-16 13:50:00,88.93,88.94,88.75,88.8,1341.0,81.587,81.5962,81.4219,81.4678,1341.0
2022-05-16 14:00:00,88.85,88.97,88.85,88.94,935.0,81.5136,81.6237,81.5136,81.5962,935.0
2022-05-16 14:10:00,88.98,88.98,88.87,88.87,1700.0,81.6329,81.6329,81.532,81.532,1700.0
2022-05-16 14:20:00,88.89,89.1,88.89,89.09,1405.0,81.5503,81.743,81.5503,81.7338,1405.0
2022-05-16 14:30:00,89.07,89.07,88.83,88.83,1589.0,81.7155,81.7155,81.4953,81.4953,1589.0
2022-05-16 14:40:00,88.84,88.91,88.82,88.83,1042.0,81.5045,81.5687,81.4861,81.4953,1042.0
2022-05-16 14:50:00,88.8,88.96,88.8,88.96,326.0,81.4678,81.6145,81.4678,81.6145,326.0
2022-05-16 15:00:00,88.92,88.99,88.89,88.94,2112.0,81.5778,81.6421,81.5503,81.5962,2112.0
2022-05-16 15:10:00,88.84,88.92,88.82,88.89,2699.0,81.5045,81.5778,81.4861,81.5503,2699.0
2022-05-16 15:20:00,88.89,88.99,88.84,88.93,2044.0,81.5503,81.6421,81.5045,81.587,2044.0
2022-05-16 15:30:00,88.92,88.94,88.83,88.86,2440.0,81.5778,81.5962,81.4953,81.5228,2440.0
2022-05-16 15:40:00,88.94,88.94,88.79,88.83,5514.0,81.5962,81.5962,81.4586,81.4953,5514.0
2022-05-16 15:50:00,88.94,88.96,88.68,88.84,13607.0,81.5962,81.6145,81.3577,81.5045,13607.0
2022-05-17 09:30:00,88.84,88.84,88.43,88.46,1784.0,81.5045,81.5045,81.1283,81.1558,1784.0
2022-05-17 09:40:00,88.39,88.74,88.12,88.64,2418.0,81.0916,81.4127,80.8439,81.321,2418.0
2022-05-17 09:50:00,88.69,88.77,88.49,88.77,2876.0,81.3668,81.4402,81.1834,81.4402,2876.0
2022-05-17 10:00:00,88.76,88.94,88.68,88.76,4999.0,81.4311,81.5962,81.3577,81.4311,4999.0
2022-05-17 10:10:00,88.72,88.98,88.57,88.98,4811.0,81.3944,81.6329,81.2567,81.6329,4811.0
2022-05-17 10:20:00,89.04,89.35,88.87,89.09,4325.0,81.6879,81.9723,81.532,81.7338,4325.0
2022-05-17 10:30:00,89.15,89.48,89.05,89.48,4501.0,81.7889,82.0916,81.6971,82.0916,4501.0
2022-05-17 10:40:00,89.45,89.6,89.31,89.44,3350.0,82.0641,82.2017,81.9356,82.0549,3350.0
2022-05-17 10:50:00,89.39,89.51,89.38,89.51,3742.0,82.009,82.1191,81.9999,82.1191,3742.0
2022-05-17 11:00:00,89.52,89.65,89.52,89.62,1398.0,82.1283,82.2476,82.1283,82.22,1398.0
2022-05-17 11:10:00,89.59,89.59,89.32,89.34,2982.0,82.1925,82.1925,81.9448,81.9632,2982.0
2022-05-17 11:20:00,89.27,89.54,89.27,89.54,2036.0,81.8989,82.1467,81.8989,82.1467,2036.0
2022-05-17 11:30:00,89.55,89.55,89.39,89.39,5087.0,82.1558,82.1558,82.009,82.009,5087.0
2022-05-17 11:40:00,89.31,89.36,89.27,89.27,2902.0,81.9356,81.9815,81.8989,81.8989,2902.0
2022-05-17 11:50:00,89.25,89.35,89.21,89.35,2325.0,81.8806,81.9723,81.8439,81.9723,2325.0
2022-05-17 12:00:00,89.33,89.51,89.33,89.51,3915.0,81.954,82.1191,81.954,82.1191,3915.0
2022-05-17 12:10:00,89.45,89.46,89.33,89.39,3105.0,82.0641,82.0733,81.954,82.009,3105.0
2022-05-17 12:20:00,89.4,89.53,89.24,89.25,7624.0,82.0182,82.1375,81.8714,81.8806,7624.0
2022-05-17 12:30:00,89.26,89.43,89.25,89.35,2000.0,81.8898,82.0457,81.8806,81.9723,2000.0
2022-05-17 12:40:00,89.36,89.46,89.27,89.4,6097.0,81.9815,82.0733,81.8989,82.0182,6097.0
2022-05-17 12:50:00,89.4,89.45,89.26,89.34,4428.0,82.0182,82.0641,81.8898,81.9632,4428.0
2022-05-17 13:00:00,89.37,89.53,89.35,89.53,2747.0,81.9907,82.1375,81.9723,82.1375,2747.0
2022-05-17 13:10:00,89.5,89.69,89.5,89.6,2010.0,82.11,82.2843,82.11,82.2017,2010.0
2022-05-17 13:20:00,89.59,89.61,89.51,89.52,3031.0,82.1925,82.2109,82.1191,82.1283,3031.0
2022-05-17 13:30:00,89.53,89.59,89.48,89.52,2278.0,82.1375,82.1925,82.0916,82.1283,2278.0
2022-05-17 13:40:00,89.51,89.52,89.39,89.42,2423.0,82.1191,82.1283,82.009,82.0366,2423.0
2022-05-17 13:50:00,89.43,89.5,89.31,89.31,3273.0,82.0457,82.11,81.9356,81.9356,3273.0
2022-05-17 14:00:00,89.33,89.51,89.33,89.51,2934.0,81.954,82.1191,81.954,82.1191,2934.0
2022-05-17 14:10:00,89.4,89.47,89.23,89.23,4293.0,82.0182,82.0824,81.8622,81.8622,4293.0
2022-05-17 14:20:00,89.13,89.22,88.96,89.19,2592.0,81.7705,81.8531,81.6145,81.8256,2592.0
2022-05-17 14:30:00,89.18,89.2,89.02,89.2,3136.0,81.8164,81.8347,81.6696,81.8347,3136.0
2022-05-17 14:40:00,89.2,89.35,89.19,89.33,5497.0,81.8347,81.9723,81.8256,81.954,5497.0
2022-05-17 14:50:00,89.34,89.34,89.14,89.14,1800.0,81.9632,81.9632,81.7797,81.7797,1800.0
2022-05-17 15:00:00,89.2,89.27,89.08,89.13,4055.0,81.8347,81.8989,81.7246,81.7705,4055.0
2022-05-17 15:10:00,89.17,89.26,89.14,89.26,4496.0,81.8072,81.8898,81.7797,81.8898,4496.0
2022-05-17 15:20:00,89.26,89.46,89.26,89.46,3825.0,81.8898,82.0733,81.8898,82.0733,3825.0
2022-05-17 15:30:00,89.46,89.53,89.41,89.44,7091.0,82.0733,82.1375,82.0274,82.0549,7091.0
2022-05-17 15:40:00,89.41,89.47,89.35,89.43,8613.0,82.0274,82.0824,81.9723,82.0457,8613.0
2022-05-17 15:50:00,89.44,89.69,89.37,89.69,28379.0,82.0549,82.2843,81.9907,82.2843,28379.0
2022-05-18 09:30:00,90.49,90.69,89.45,89.49,4702.0,83.0182,83.2017,82.0641,82.1008,4702.0
2022-05-18 09:40:00,89.55,89.72,89.27,89.32,2849.0,82.1558,82.3118,81.8989,81.9448,2849.0
2022-05-18 09:50:00,89.38,89.41,88.9,89.04,3530.0,81.9999,82.0274,81.5595,81.6879,3530.0
2022-05-18 10:00:00,89.07,89.44,88.98,89.35,1538.0,81.7155,82.0549,81.6329,81.9723,1538.0
2022-05-18 10:10:00,89.31,89.54,89.31,89.54,2401.0,81.9356,82.1467,81.9356,82.1467,2401.0
2022-05-18 10:20:00,89.53,89.63,89.45,89.45,4303.0,82.1375,82.2292,82.0641,82.0641,4303.0
2022-05-18 10:30:00,89.43,89.82,89.43,89.82,2025.0,82.0457,82.4035,82.0457,82.4035,2025.0
2022-05-18 10:40:00,89.79,89.88,89.61,89.77,5228.0,82.376,82.4586,82.2109,82.3577,5228.0
2022-05-18 10:50:00,89.75,90.0,89.75,90.0,4724.0,82.3393,82.5687,82.3393,82.5687,4724.0
2022-05-18 11:00:00,89.99,90.29,89.97,90.13,2451.0,82.5595,82.8347,82.5411,82.6879,2451.0
2022-05-18 11:10:00,90.14,90.14,89.99,89.99,1197.0,82.6971,82.6971,82.5595,82.5595,1197.0
2022-05-18 11:20:00,89.99,89.99,89.78,89.98,2022.0,82.5595,82.5595,82.3668,82.5503,2022.0
2022-05-18 11:30:00,89.96,90.16,89.94,90.16,1691.0,82.532,82.7155,82.5136,82.7155,1691.0
2022-05-18 11:40:00,90.11,90.11,89.73,89.83,2136.0,82.6696,82.6696,82.321,82.4127,2136.0
2022-05-18 11:50:00,89.83,89.87,89.67,89.78,2188.0,82.4127,82.4494,82.2659,82.3668,2188.0
2022-05-18 12:00:00,89.81,89.91,89.81,89.91,1903.0,82.3944,82.4861,82.3944,82.4861,1903.0
2022-05-18 12:10:00,89.83,90.01,89.81,89.82,2542.0,82.4127,82.5778,82.3944,82.4035,2542.0
2022-05-18 12:20:00,89.84,89.87,89.55,89.55,2064.0,82.4219,82.4494,82.1558,82.1558,2064.0
2022-05-18 12:30:00,89.53,89.53,89.37,89.37,1950.0,82.1375,82.1375,81.9907,81.9907,1950.0
2022-05-18 12:40:00,89.33,89.51,89.33,89.47,1900.0,81.954,82.1191,81.954,82.0824,1900.0
2022-05-18 12:50:00,89.56,89.7,89.54,89.54,1802.0,82.165,82.2934,82.1467,82.1467,1802.0
2022-05-18 13:00:00,89.49,89.49,88.98,89.03,2141.0,82.1008,82.1008,81.6329,81.6788,2141.0
2022-05-18 13:10:00,89.05,89.23,89.03,89.16,2052.0,81.6971,81.8622,81.6788,81.798,2052.0
2022-05-18 13:20:00,89.11,89.21,89.09,89.09,1773.0,81.7522,81.8439,81.7338,81.7338,1773.0
2022-05-18 13:30:00,89.07,89.23,89.02,89.2,2101.0,81.7155,81.8622,81.6696,81.8347,2101.0
2022-05-18 13:40:00,89.17,89.17,88.74,88.74,2606.0,81.8072,81.8072,81.4127,81.4127,2606.0
2022-05-18 13:50:00,88.77,88.8,88.66,88.73,3231.0,81.4402,81.4678,81.3393,81.4035,3231.0
2022-05-18 14:00:00,88.83,88.87,88.56,88.74,3780.0,81.4953,81.532,81.2476,81.4127,3780.0
2022-05-18 14:10:00,88.77,88.77,88.45,88.64,2914.0,81.4402,81.4402,81.1467,81.321,2914.0
2022-05-18 14:20:00,88.65,88.85,88.59,88.78,3032.0,81.3301,81.5136,81.2751,81.4494,3032.0
2022-05-18 14:30:00,88.77,88.77,88.37,88.46,3913.0,81.4402,81.4402,81.0733,81.1558,3913.0
2022-05-18 14:40:00,88.45,88.53,88.24,88.43,4586.0,81.1467,81.22,80.954,81.1283,4586.0
2022-05-18 14:50:00,88.47,88.49,88.33,88.37,8598.0,81.165,81.1834,81.0366,81.0733,8598.0
2022-05-18 15:00:00,88.36,88.45,88.29,88.31,4959.0,81.0641,81.1467,80.9999,81.0182,4959.0
2022-05-18 15:10:00,88.3,88.47,88.3,88.44,2918.0,81.009,81.165,81.009,81.1375,2918.0
2022-05-18 15:20:00,88.45,88.47,88.11,88.11,3921.0,81.1467,81.165,80.8347,80.8347,3921.0
2022-05-18 15:30:00,88.13,88.36,87.91,88.36,6762.0,80.8531,81.0641,80.6512,81.0641,6762.0
2022-05-18 15:40:00,88.39,88.43,87.87,87.95,13450.0,81.0916,81.1283,80.6145,80.6879,13450.0
2022-05-18 15:50:00,88.08,88.19,87.84,88.19,39387.0,80.8072,80.9081,80.587,80.9081,39387.0
2022-05-19 09:30:00,87.56,88.8,87.56,88.57,2253.0,80.3301,81.4678,80.3301,81.2567,2253.0
2022-05-19 09:40:00,88.59,88.65,88.11,88.3,3277.0,81.2751,81.3301,80.8347,81.009,3277.0
2022-05-19 09:50:00,88.04,88.04,87.75,87.77,1400.0,80.7705,80.7705,80.5045,80.5228,1400.0
2022-05-19 10:00:00,87.7,88.01,87.7,87.99,3150.0,80.4586,80.743,80.4586,80.7246,3150.0
2022-05-19 10:10:00,87.97,88.37,87.77,88.37,7128.0,80.7063,81.0733,80.5228,81.0733,7128.0
2022-05-19 10:20:00,88.52,88.89,88.28,88.39,2797.0,81.2109,81.5503,80.9907,81.0916,2797.0
2022-05-19 10:30:00,88.29,88.32,88.11,88.23,2619.0,80.9999,81.0274,80.8347,80.9448,2619.0
2022-05-19 10:40:00,88.26,88.26,87.89,87.93,1900.0,80.9723,80.9723,80.6329,80.6696,1900.0
2022-05-19 10:50:00,87.9,87.9,87.35,87.35,6678.0,80.6421,80.6421,80.1375,80.1375,6678.0
2022-05-19 11:00:00,87.3,87.51,87.18,87.26,2991.0,80.0916,80.2843,79.9815,80.0549,2991.0
2022-05-19 11:10:00,87.46,87.5,87.18,87.28,3409.0,80.2384,80.2751,79.9815,80.0733,3409.0
2022-05-19 11:20:00,87.14,87.43,87.12,87.43,7446.0,79.9448,80.2109,79.9265,80.2109,7446.0
2022-05-19 11:30:00,87.5,87.82,87.47,87.82,2267.0,80.2751,80.5687,80.2476,80.5687,2267.0
2022-05-19 11:40:00,87.96,88.1,87.94,88.04,2641.0,80.6971,80.8256,80.6788,80.7705,2641.0
2022-05-19 11:50:00,87.97,88.01,87.79,87.81,2000.0,80.7063,80.743,80.5412,80.5595,2000.0
2022-05-19 12:00:00,87.8,87.95,87.74,87.95,838.0,80.5503,80.6879,80.4953,80.6879,838.0
2022-05-19 12:10:00,87.93,88.11,87.92,87.92,937.0,80.6696,80.8347,80.6604,80.6604,937.0
2022-05-19 12:20:00,87.92,87.92,87.61,87.69,1600.0,80.6604,80.6604,80.376,80.4494,1600.0
2022-05-19 12:30:00,87.7,87.75,87.62,87.74,1200.0,80.4586,80.5045,80.3852,80.4953,1200.0
2022-05-19 12:40:00,87.58,87.58,87.24,87.25,700.0,80.3485,80.3485,80.0366,80.0457,700.0
2022-05-19 12:50:00,87.35,87.54,87.35,87.54,2150.0,80.1375,80.3118,80.1375,80.3118,2150.0
2022-05-19 13:00:00,87.59,87.59,87.39,87.44,2870.0,80.3577,80.3577,80.1742,80.2201,2870.0
2022-05-19 13:10:00,87.4,87.5,87.37,87.5,2400.0,80.1834,80.2751,80.1558,80.2751,2400.0
2022-05-19 13:20:00,87.5,87.64,87.44,87.44,1800.0,80.2751,80.4035,80.2201,80.2201,1800.0
2022-05-19 13:30:00,87.46,87.62,87.42,87.51,1451.0,80.2384,80.3852,80.2017,80.2843,1451.0
2022-05-19 13:40:00,87.53,87.53,87.11,87.11,2797.0,80.3026,80.3026,79.9173,79.9173,2797.0
2022-05-19 13:50:00,87.1,87.85,87.1,87.81,2394.0,79.9081,80.5962,79.9081,80.5595,2394.0
2022-05-19 14:00:00,87.77,87.77,87.5,87.62,2117.0,80.5228,80.5228,80.2751,80.3852,2117.0
2022-05-19 14:10:00,87.61,87.87,87.61,87.79,1752.0,80.376,80.6145,80.376,80.5412,1752.0
2022-05-19 14:20:00,87.74,87.85,87.67,87.75,2779.0,80.4953,80.5962,80.4311,80.5045,2779.0
2022-05-19 14:30:00,87.72,87.89,87.69,87.89,2965.0,80.4769,80.6329,80.4494,80.6329,2965.0
2022-05-19 14:40:00,87.7,87.88,87.53,87.87,700.0,80.4586,80.6237,80.3026,80.6145,700.0
2022-05-19 14:50:00,88.04,88.04,87.95,88.02,900.0,80.7705,80.7705,80.6879,80.7522,900.0
2022-05-19 15:00:00,88.05,88.11,87.86,87.86,10792.0,80.7797,80.8347,80.6054,80.6054,10792.0
2022-05-19 15:10:00,87.8,87.92,87.71,87.72,3000.0,80.5503,80.6604,80.4678,80.4769,3000.0
2022-05-19 15:20:00,87.73,87.75,87.62,87.63,2382.0,80.4861,80.5045,80.3852,80.3944,2382.0
2022-05-19 15:30:00,87.56,87.57,87.48,87.52,10109.0,80.3301,80.3393,80.2567,80.2934,10109.0
2022-05-19 15:40:00,87.5,87.86,87.48,87.67,16021.0,80.2751,80.6054,80.2567,80.4311,16021.0
2022-05-19 15:50:00,87.7,87.7,87.46,87.5,23427.0,80.4586,80.4586,80.2384,80.2751,23427.0
2022-05-20 09:30:00,88.91,88.91,88.5,88.73,3601.0,81.5687,81.5687,81.1925,81.4035,3601.0
2022-05-20 09:40:00,88.67,88.95,88.53,88.64,6826.0,81.3485,81.6054,81.22,81.321,6826.0
2022-05-20 09:50:00,88.55,88.57,88.36,88.48,3550.0,81.2384,81.2567,81.0641,81.1742,3550.0
2022-05-20 10:00:00,88.54,88.57,88.26,88.28,4256.0,81.2292,81.2567,80.9723,80.9907,4256.0
2022-05-20 10:10:00,88.29,88.5,88.2,88.49,1904.0,80.9999,81.1925,80.9173,81.1834,1904.0
2022-05-20 10:20:00,88.45,88.5,88.31,88.38,4740.0,81.1467,81.1925,81.0182,81.0824,4740.0
2022-05-20 10:30:00,88.34,88.45,88.29,88.29,2087.0,81.0457,81.1467,80.9999,80.9999,2087.0
2022-05-20 10:40:00,88.37,88.44,88.17,88.21,3120.0,81.0733,81.1375,80.8898,80.9265,3120.0
2022-05-20 10:50:00,88.31,88.31,88.05,88.05,1690.0,81.0182,81.0182,80.7797,80.7797,1690.0
2022-05-20 11:00:00,87.99,88.01,87.78,87.83,2896.0,80.7246,80.743,80.532,80.5778,2896.0
2022-05-20 11:10:00,87.78,87.78,87.64,87.65,1783.0,80.532,80.532,80.4035,80.4127,1783.0
2022-05-20 11:20:00,87.63,87.77,87.4,87.76,4388.0,80.3944,80.5228,80.1834,80.5136,4388.0
2022-05-20 11:30:00,87.75,87.9,87.75,87.8,3704.0,80.5045,80.6421,80.5045,80.5503,3704.0
2022-05-20 11:40:00,87.81,87.88,87.69,87.88,1899.0,80.5595,80.6237,80.4494,80.6237,1899.0
2022-05-20 11:50:00,88.18,88.23,87.96,87.96,2300.0,80.8989,80.9448,80.6971,80.6971,2300.0
2022-05-20 12:00:00,88.0,88.0,87.73,87.73,1786.0,80.7338,80.7338,80.4861,80.4861,1786.0
2022-05-20 12:10:00,87.57,88.0,87.57,87.98,1983.0,80.3393,80.7338,80.3393,80.7155,1983.0
2022-05-20 12:20:00,88.0,88.0,87.94,87.97,2299.0,80.7338,80.7338,80.6788,80.7063,2299.0
2022-05-20 12:30:00,87.9,87.98,87.64,87.68,3181.0,80.6421,80.7155,80.4035,80.4402,3181.0
2022-05-20 12:40:00,87.67,87.91,87.67,87.86,1798.0,80.4311,80.6512,80.4311,80.6054,1798.0
2022-05-20 12:50:00,87.92,87.92,87.61,87.61,2712.0,80.6604,80.6604,80.376,80.376,2712.0
2022-05-20 13:00:00,87.53,87.67,87.46,87.59,1014.0,80.3026,80.4311,80.2384,80.3577,1014.0
2022-05-20 13:10:00,87.51,87.56,87.45,87.48,2100.0,80.2843,80.3301,80.2292,80.2567,2100.0
2022-05-20 13:20:00,87.46,87.47,87.19,87.22,1958.0,80.2384,80.2476,79.9907,80.0182,1958.0
2022-05-20 13:30:00,87.23,87.52,87.23,87.46,1897.0,80.0274,80.2934,80.0274,80.2384,1897.0
2022-05-20 13:40:00,87.32,87.59,87.32,87.47,1240.0,80.11,80.3577,80.11,80.2476,1240.0
2022-05-20 13:50:00,87.48,87.63,87.46,87.5,2907.0,80.2567,80.3944,80.2384,80.2751,2907.0
2022-05-20 14:00:00,87.56,87.6,87.18,87.29,3725.0,80.3301,80.3668,79.9815,80.0824,3725.0
2022-05-20 14:10:00,87.29,87.39,87.29,87.29,2707.0,80.0824,80.1742,80.0824,80.0824,2707.0
2022-05-20 14:20:00,87.38,87.39,87.23,87.28,2930.0,80.165,80.1742,80.0274,80.0733,2930.0
2022-05-20 14:30:00,87.3,87.3,86.98,87.11,2100.0,80.0916,80.0916,79.798,79.9173,2100.0
2022-05-20 14:40:00,87.11,87.41,87.11,87.41,3486.0,79.9173,80.1925,79.9173,80.1925,3486.0
2022-05-20 14:50:00,87.43,87.6,87.39,87.55,2167.0,80.2109,80.3668,80.1742,80.321,2167.0
2022-05-20 15:00:00,87.51,87.53,87.26,87.3,4767.0,80.2843,80.3026,80.0549,80.0916,4767.0
2022-05-20 15:10:00,87.24,87.42,87.24,87.31,5456.0,80.0366,80.2017,80.0366,80.1008,5456.0
2022-05-20 15:20:00,87.3,87.63,87.28,87.62,8553.0,80.0916,80.3944,80.0733,80.3852,8553.0
2022-05-20 15:30:00,87.7,88.09,87.61,88.02,22268.0,80.4586,80.8164,80.376,80.7522,22268.0
2022-05-20 15:40:00,88.02,88.3,87.99,88.19,19267.0,80.7522,81.009,80.7246,80.9081,19267.0
2022-05-20 15:50:00,88.13,88.22,88.01,88.1,38682.0,80.8531,80.9356,80.743,80.8256,38682.0
2022-05-23 09:30:00,88.87,88.87,87.9,87.9,5643.0,82.099,82.099,81.2029,81.2029,5643.0
2022-05-23 09:40:00,87.74,88.01,87.47,87.47,3002.0,81.0551,81.3045,80.8057,80.8057,3002.0
2022-05-23 09:50:00,87.48,87.48,87.19,87.25,3161.0,80.8149,80.8149,80.547,80.6024,3161.0
2022-05-23 10:00:00,87.15,87.35,87.15,87.29,3258.0,80.5101,80.6948,80.5101,80.6394,3258.0
2022-05-23 10:10:00,87.36,87.57,87.31,87.57,2696.0,80.7041,80.8981,80.6579,80.8981,2696.0
2022-05-23 10:20:00,87.56,87.83,87.56,87.79,3670.0,80.8888,81.1382,80.8888,81.1013,3670.0
2022-05-23 10:30:00,87.84,87.9,87.72,87.76,10323.0,81.1475,81.2029,81.0366,81.0736,10323.0
2022-05-23 10:40:00,87.77,87.83,87.67,87.73,9079.0,81.0828,81.1382,80.9904,81.0459,9079.0
2022-05-23 10:50:00,87.71,87.8,87.58,87.62,4458.0,81.0274,81.1105,80.9073,80.9442,4458.0
2022-05-23 11:00:00,87.55,87.75,87.55,87.71,5692.0,80.8796,81.0643,80.8796,81.0274,5692.0
2022-05-23 11:10:00,87.69,88.13,87.69,87.98,3906.0,81.0089,81.4154,81.0089,81.2768,3906.0
2022-05-23 11:20:00,88.0,88.01,87.72,87.77,3415.0,81.2953,81.3045,81.0366,81.0828,3415.0
2022-05-23 11:30:00,87.93,87.99,87.79,87.8,7175.0,81.2306,81.2861,81.1013,81.1105,7175.0
2022-05-23 11:40:00,87.82,87.9,87.71,87.73,2359.0,81.129,81.2029,81.0274,81.0459,2359.0
2022-05-23 11:50:00,87.71,87.91,87.68,87.8,6087.0,81.0274,81.2122,80.9997,81.1105,6087.0
2022-05-23 12:00:00,87.8,87.83,87.69,87.75,3035.0,81.1105,81.1382,81.0089,81.0643,3035.0
2022-05-23 12:10:00,87.73,87.78,87.67,87.67,2895.0,81.0459,81.0921,80.9904,80.9904,2895.0
2022-05-23 12:20:00,87.65,87.75,87.64,87.64,1130.0,80.972,81.0643,80.9627,80.9627,1130.0
2022-05-23 12:30:00,87.66,87.73,87.59,87.64,1920.0,80.9812,81.0459,80.9165,80.9627,1920.0
2022-05-23 12:40:00,87.6,87.74,87.6,87.74,307.0,80.9258,81.0551,80.9258,81.0551,307.0
2022-05-23 12:50:00,87.71,87.79,87.63,87.79,3432.0,81.0274,81.1013,80.9535,81.1013,3432.0
2022-05-23 13:00:00,87.99,87.99,87.88,87.93,3006.0,81.2861,81.2861,81.1844,81.2306,3006.0
2022-05-23 13:10:00,87.94,87.94,87.65,87.72,1917.0,81.2399,81.2399,80.972,81.0366,1917.0
2022-05-23 13:20:00,87.7,87.8,87.7,87.8,3209.0,81.0182,81.1105,81.0182,81.1105,3209.0
2022-05-23 13:30:00,87.73,87.83,87.73,87.83,2183.0,81.0459,81.1382,81.0459,81.1382,2183.0
2022-05-23 13:40:00,87.86,87.95,87.8,87.95,5488.0,81.166,81.2491,81.1105,81.2491,5488.0
2022-05-23 13:50:00,87.94,87.94,87.83,87.85,9742.0,81.2399,81.2399,81.1382,81.1567,9742.0
2022-05-23 14:00:00,87.87,87.98,87.82,87.98,6227.0,81.1752,81.2768,81.129,81.2768,6227.0
2022-05-23 14:10:00,88.0,88.17,87.99,88.17,2300.0,81.2953,81.4523,81.2861,81.4523,2300.0
2022-05-23 14:20:00,88.22,88.27,88.11,88.11,1698.0,81.4985,81.5447,81.3969,81.3969,1698.0
2022-05-23 14:30:00,88.07,88.12,88.06,88.11,1302.0,81.36,81.4062,81.3507,81.3969,1302.0
2022-05-23 14:40:00,88.15,88.15,88.01,88.01,1933.0,81.4339,81.4339,81.3045,81.3045,1933.0
2022-05-23 14:50:00,87.97,87.99,87.81,87.83,1703.0,81.2676,81.2861,81.1198,81.1382,1703.0
2022-05-23 15:00:00,87.83,88.05,87.83,88.02,3788.0,81.1382,81.3415,81.1382,81.3138,3788.0
2022-05-23 15:10:00,88.0,88.0,87.8,87.8,2716.0,81.2953,81.2953,81.1105,81.1105,2716.0
2022-05-23 15:20:00,87.77,87.78,87.64,87.65,3135.0,81.0828,81.0921,80.9627,80.972,3135.0
2022-05-23 15:30:00,87.64,87.66,87.47,87.47,5422.0,80.9627,80.9812,80.8057,80.8057,5422.0
2022-05-23 15:40:00,87.48,87.51,87.39,87.4,8547.0,80.8149,80.8426,80.7318,80.741,8547.0
2022-05-23 15:50:00,87.4,87.73,87.37,87.73,36524.0,80.741,81.0459,80.7133,81.0459,36524.0
2022-05-24 09:30:00,87.16,87.16,86.59,87.0,4300.0,80.5193,80.5193,79.9927,80.3715,4300.0
2022-05-24 09:40:00,87.01,87.17,86.98,87.05,4402.0,80.3807,80.5285,80.353,80.4177,4402.0
2022-05-24 09:50:00,87.05,87.15,86.8,86.81,2635.0,80.4177,80.5101,80.1867,80.196,2635.0
2022-05-24 10:00:00,86.68,86.78,86.42,86.5,5357.0,80.0759,80.1682,79.8357,79.9096,5357.0
2022-05-24 10:10:00,86.5,86.54,86.03,86.11,3873.0,79.9096,79.9465,79.4754,79.5493,3873.0
2022-05-24 10:20:00,86.09,86.31,86.09,86.1,3183.0,79.5308,79.7341,79.5308,79.5401,3183.0
2022-05-24 10:30:00,86.1,86.19,86.0,86.15,2088.0,79.5401,79.6232,79.4477,79.5862,2088.0
2022-05-24 10:40:00,86.17,86.17,85.83,85.83,3371.0,79.6047,79.6047,79.2906,79.2906,3371.0
2022-05-24 10:50:00,85.86,85.96,85.77,85.94,2883.0,79.3183,79.4107,79.2352,79.3922,2883.0
2022-05-24 11:00:00,85.93,86.01,85.91,86.01,2309.0,79.383,79.4569,79.3645,79.4569,2309.0
2022-05-24 11:10:00,86.05,86.13,85.91,85.91,2200.0,79.4939,79.5678,79.3645,79.3645,2200.0
2022-05-24 11:20:00,85.91,85.96,85.7,85.96,1763.0,79.3645,79.4107,79.1705,79.4107,1763.0
2022-05-24 11:30:00,86.0,86.19,86.0,86.17,1800.0,79.4477,79.6232,79.4477,79.6047,1800.0
2022-05-24 11:40:00,86.25,86.53,86.19,86.53,4875.0,79.6786,79.9373,79.6232,79.9373,4875.0
2022-05-24 11:50:00,86.56,86.56,86.37,86.45,3050.0,79.965,79.965,79.7895,79.8634,3050.0
2022-05-24 12:00:00,86.34,86.45,86.27,86.45,1201.0,79.7618,79.8634,79.6971,79.8634,1201.0
2022-05-24 12:10:00,86.49,86.79,86.46,86.6,2300.0,79.9003,80.1775,79.8726,80.002,2300.0
2022-05-24 12:20:00,86.6,86.68,86.59,86.59,7909.0,80.002,80.0759,79.9927,79.9927,7909.0
2022-05-24 12:30:00,86.65,86.65,86.31,86.31,2697.0,80.0482,80.0482,79.7341,79.7341,2697.0
2022-05-24 12:40:00,86.32,86.48,86.32,86.41,2016.0,79.7433,79.8911,79.7433,79.8264,2016.0
2022-05-24 12:50:00,86.44,86.63,86.44,86.59,4032.0,79.8541,80.0297,79.8541,79.9927,4032.0
2022-05-24 13:00:00,86.47,86.58,86.44,86.44,1777.0,79.8819,79.9835,79.8541,79.8541,1777.0
2022-05-24 13:10:00,86.5,86.5,86.38,86.47,800.0,79.9096,79.9096,79.7987,79.8819,800.0
2022-05-24 13:20:00,86.44,86.44,86.37,86.41,1202.0,79.8541,79.8541,79.7895,79.8264,1202.0
2022-05-24 13:30:00,86.35,86.38,86.25,86.38,1100.0,79.771,79.7987,79.6786,79.7987,1100.0
2022-05-24 13:40:00,86.45,86.58,86.42,86.49,2984.0,79.8634,79.9835,79.8357,79.9003,2984.0
2022-05-24 13:50:00,86.5,86.78,86.48,86.78,600.0,79.9096,80.1682,79.8911,80.1682,600.0
2022-05-24 14:00:00,86.73,87.03,86.7,86.97,2300.0,80.1221,80.3992,80.0943,80.3438,2300.0
2022-05-24 14:10:00,87.12,87.33,87.09,87.1,3803.0,80.4823,80.6763,80.4546,80.4639,3803.0
2022-05-24 14:20:00,87.08,87.36,87.05,87.36,2435.0,80.4454,80.7041,80.4177,80.7041,2435.0
2022-05-24 14:30:00,87.38,87.85,87.38,87.77,4888.0,80.7225,81.1567,80.7225,81.0828,4888.0
2022-05-24 14:40:00,87.71,87.75,87.4,87.51,2797.0,81.0274,81.0643,80.741,80.8426,2797.0
2022-05-24 14:50:00,87.43,87.51,87.4,87.49,3408.0,80.7687,80.8426,80.741,80.8242,3408.0
2022-05-24 15:00:00,87.43,87.79,87.38,87.75,6924.0,80.7687,81.1013,80.7225,81.0643,6924.0
2022-05-24 15:10:00,87.82,88.17,87.71,88.11,5800.0,81.129,81.4523,81.0274,81.3969,5800.0
2022-05-24 15:20:00,88.09,88.12,87.94,88.05,3584.0,81.3784,81.4062,81.2399,81.3415,3584.0
2022-05-24 15:30:00,88.01,88.28,87.96,88.26,13318.0,81.3045,81.554,81.2583,81.5355,13318.0
2022-05-24 15:40:00,88.25,88.33,88.22,88.25,10931.0,81.5262,81.6002,81.4985,81.5262,10931.0
2022-05-24 15:50:00,88.25,88.42,88.17,88.42,26117.0,81.5262,81.6833,81.4523,81.6833,26117.0
2022-05-25 09:30:00,88.56,89.23,88.52,88.89,1200.0,81.8126,82.4316,81.7757,82.1175,1200.0
2022-05-25 09:40:00,88.89,88.89,88.43,88.55,2040.0,82.1175,82.1175,81.6925,81.8034,2040.0
2022-05-25 09:50:00,88.55,89.1,88.55,89.1,2000.0,81.8034,82.3115,81.8034,82.3115,2000.0
2022-05-25 10:00:00,88.92,88.93,88.79,88.91,2452.0,82.1452,82.1544,82.0251,82.136,2452.0
2022-05-25 10:10:00,89.05,89.09,88.93,89.0,1950.0,82.2653,82.3022,82.1544,82.2191,1950.0
2022-05-25 10:20:00,88.97,89.18,88.97,89.14,1522.0,82.1914,82.3854,82.1914,82.3484,1522.0
2022-05-25 10:30:00,89.09,89.18,88.96,89.09,4100.0,82.3022,82.3854,82.1822,82.3022,4100.0
2022-05-25 10:40:00,89.06,89.13,89.0,89.03,2698.0,82.2745,82.3392,82.2191,82.2468,2698.0
2022-05-25 10:50:00,89.01,89.15,89.01,89.15,2673.0,82.2283,82.3577,82.2283,82.3577,2673.0
2022-05-25 11:00:00,89.13,89.13,88.9,88.9,1628.0,82.3392,82.3392,82.1267,82.1267,1628.0
2022-05-25 11:10:00,88.87,88.87,88.7,88.7,2610.0,82.099,82.099,81.942,81.942,2610.0
2022-05-25 11:20:00,88.66,88.86,88.57,88.84,5383.0,81.905,82.0898,81.8219,82.0713,5383.0
2022-05-25 11:30:00,88.82,88.89,88.65,88.72,1800.0,82.0528,82.1175,81.8958,81.9604,1800.0
2022-05-25 11:40:00,88.73,88.86,88.72,88.72,2738.0,81.9697,82.0898,81.9604,81.9604,2738.0
2022-05-25 11:50:00,88.73,88.92,88.73,88.86,2317.0,81.9697,82.1452,81.9697,82.0898,2317.0
2022-05-25 12:00:00,88.88,88.88,88.73,88.74,1899.0,82.1082,82.1082,81.9697,81.9789,1899.0
2022-05-25 12:10:00,88.7,88.71,88.57,88.57,1530.0,81.942,81.9512,81.8219,81.8219,1530.0
2022-05-25 12:20:00,88.54,88.54,88.26,88.26,1001.0,81.7942,81.7942,81.5355,81.5355,1001.0
2022-05-25 12:30:00,88.33,88.4,88.29,88.4,1800.0,81.6002,81.6648,81.5632,81.6648,1800.0
2022-05-25 12:40:00,88.49,88.55,88.49,88.53,2287.0,81.748,81.8034,81.748,81.7849,2287.0
2022-05-25 12:50:00,88.47,88.53,88.39,88.4,1045.0,81.7295,81.7849,81.6556,81.6648,1045.0
2022-05-25 13:00:00,88.39,88.4,88.35,88.36,1752.0,81.6556,81.6648,81.6186,81.6279,1752.0
2022-05-25 13:10:00,88.42,88.67,88.33,88.67,1701.0,81.6833,81.9142,81.6002,81.9142,1701.0
2022-05-25 13:20:00,88.71,88.72,88.57,88.62,1900.0,81.9512,81.9604,81.8219,81.8681,1900.0
2022-05-25 13:30:00,88.58,88.58,88.44,88.55,1210.0,81.8311,81.8311,81.7018,81.8034,1210.0
2022-05-25 13:40:00,88.61,88.61,88.5,88.54,1448.0,81.8588,81.8588,81.7572,81.7942,1448.0
2022-05-25 13:50:00,88.54,88.54,88.38,88.44,914.0,81.7942,81.7942,81.6463,81.7018,914.0
2022-05-25 14:00:00,88.48,88.83,88.24,88.37,3862.0,81.7387,82.0621,81.517,81.6371,3862.0
2022-05-25 14:10:00,88.51,88.74,88.38,88.66,1671.0,81.7664,81.9789,81.6463,81.905,1671.0
2022-05-25 14:20:00,88.61,88.99,88.61,88.96,1441.0,81.8588,82.2099,81.8588,82.1822,1441.0
2022-05-25 14:30:00,89.06,89.1,89.01,89.01,1079.0,82.2745,82.3115,82.2283,82.2283,1079.0
2022-05-25 14:40:00,89.02,89.02,88.86,88.86,1449.0,82.2376,82.2376,82.0898,82.0898,1449.0
2022-05-25 14:50:00,88.91,89.02,88.82,88.97,1781.0,82.136,82.2376,82.0528,82.1914,1781.0
2022-05-25 15:00:00,88.99,89.1,88.99,89.03,4453.0,82.2099,82.3115,82.2099,82.2468,4453.0
2022-05-25 15:10:00,89.06,89.13,88.96,88.96,3087.0,82.2745,82.3392,82.1822,82.1822,3087.0
2022-05-25 15:20:00,89.0,89.07,89.0,89.01,2500.0,82.2191,82.2838,82.2191,82.2283,2500.0
2022-05-25 15:30:00,89.03,89.03,88.87,88.89,4374.0,82.2468,82.2468,82.099,82.1175,4374.0
2022-05-25 15:40:00,88.92,89.09,88.89,89.04,6540.0,82.1452,82.3022,82.1175,82.2561,6540.0
2022-05-25 15:50:00,89.04,89.06,88.88,88.94,21480.0,82.2561,82.2745,82.1082,82.1637,21480.0
2022-05-26 09:30:00,90.0,90.07,89.68,89.68,4565.0,83.1429,83.2076,82.8473,82.8473,4565.0
2022-05-26 09:40:00,89.64,89.66,89.15,89.6,5699.0,82.8103,82.8288,82.3577,82.7734,5699.0
2022-05-26 09:50:00,89.78,89.85,89.65,89.82,3319.0,82.9397,83.0043,82.8196,82.9766,3319.0
2022-05-26 10:00:00,89.8,89.8,89.6,89.64,3072.0,82.9582,82.9582,82.7734,82.8103,3072.0
2022-05-26 10:10:00,89.64,89.75,89.61,89.61,3548.0,82.8103,82.912,82.7826,82.7826,3548.0
2022-05-26 10:20:00,89.57,89.72,89.42,89.68,4667.0,82.7457,82.8842,82.6071,82.8473,4667.0
2022-05-26 10:30:00,89.8,89.85,89.72,89.77,2386.0,82.9582,83.0043,82.8842,82.9304,2386.0
2022-05-26 10:40:00,89.81,89.89,89.77,89.77,2730.0,82.9674,83.0413,82.9304,82.9304,2730.0
2022-05-26 10:50:00,89.83,89.94,89.77,89.81,2598.0,82.9859,83.0875,82.9304,82.9674,2598.0
2022-05-26 11:00:00,89.72,89.74,89.62,89.68,2298.0,82.8842,82.9027,82.7919,82.8473,2298.0
2022-05-26 11:10:00,89.72,89.81,89.67,89.76,2200.0,82.8842,82.9674,82.8381,82.9212,2200.0
2022-05-26 11:20:00,89.75,89.75,89.6,89.64,2200.0,82.912,82.912,82.7734,82.8103,2200.0
2022-05-26 11:30:00,89.64,89.76,89.64,89.74,3020.0,82.8103,82.9212,82.8103,82.9027,3020.0
2022-05-26 11:40:00,89.69,89.69,89.55,89.58,3998.0,82.8565,82.8565,82.7272,82.7549,3998.0
2022-05-26 11:50:00,89.55,89.6,89.51,89.54,1790.0,82.7272,82.7734,82.6902,82.718,1790.0
2022-05-26 12:00:00,89.55,89.61,89.44,89.48,2957.0,82.7272,82.7826,82.6256,82.6625,2957.0
2022-05-26 12:10:00,89.52,89.56,89.42,89.42,2445.0,82.6995,82.7364,82.6071,82.6071,2445.0
2022-05-26 12:20:00,89.45,89.46,89.34,89.37,1950.0,82.6348,82.6441,82.5332,82.5609,1950.0
2022-05-26 12:30:00,89.38,89.58,89.38,89.47,1900.0,82.5702,82.7549,82.5702,82.6533,1900.0
2022-05-26 12:40:00,89.48,89.48,89.24,89.38,4122.0,82.6625,82.6625,82.4408,82.5702,4122.0
2022-05-26 12:50:00,89.4,89.42,89.34,89.38,3075.0,82.5886,82.6071,82.5332,82.5702,3075.0
2022-05-26 13:00:00,89.38,89.41,89.31,89.4,2909.0,82.5702,82.5979,82.5055,82.5886,2909.0
2022-05-26 13:10:00,89.4,89.4,89.16,89.23,3497.0,82.5886,82.5886,82.3669,82.4316,3497.0
2022-05-26 13:20:00,89.23,89.29,88.96,88.97,3060.0,82.4316,82.487,82.1822,82.1914,3060.0
2022-05-26 13:30:00,88.93,89.12,88.93,88.98,2600.0,82.1544,82.33,82.1544,82.2006,2600.0
2022-05-26 13:40:00,89.01,89.02,88.85,88.85,1537.0,82.2283,82.2376,82.0805,82.0805,1537.0
2022-05-26 13:50:00,88.88,88.89,88.84,88.85,4157.0,82.1082,82.1175,82.0713,82.0805,4157.0
2022-05-26 14:00:00,88.86,88.87,88.75,88.77,2200.0,82.0898,82.099,81.9882,82.0066,2200.0
2022-05-26 14:10:00,88.76,88.76,88.69,88.71,1850.0,81.9974,81.9974,81.9327,81.9512,1850.0
2022-05-26 14:20:00,88.77,88.82,88.61,88.61,2725.0,82.0066,82.0528,81.8588,81.8588,2725.0
2022-05-26 14:30:00,88.58,88.59,88.33,88.35,4242.0,81.8311,81.8403,81.6002,81.6186,4242.0
2022-05-26 14:40:00,88.32,88.52,88.32,88.45,3786.0,81.5909,81.7757,81.5909,81.711,3786.0
2022-05-26 14:50:00,88.47,88.53,88.46,88.48,2500.0,81.7295,81.7849,81.7202,81.7387,2500.0
2022-05-26 15:00:00,88.49,88.79,88.49,88.78,3000.0,81.748,82.0251,81.748,82.0159,3000.0
2022-05-26 15:10:00,88.75,88.75,88.61,88.67,4145.0,81.9882,81.9882,81.8588,81.9142,4145.0
2022-05-26 15:20:00,88.68,88.72,88.64,88.68,3998.0,81.9235,81.9604,81.8865,81.9235,3998.0
2022-05-26 15:30:00,88.67,89.01,88.67,88.96,5701.0,81.9142,82.2283,81.9142,82.1822,5701.0
2022-05-26 15:40:00,88.95,89.19,88.93,89.17,7989.0,82.1729,82.3946,82.1544,82.3762,7989.0
2022-05-26 15:50:00,89.17,89.17,88.49,88.54,18911.0,82.3762,82.3762,81.748,81.7942,18911.0
2022-05-27 09:30:00,89.13,89.64,88.96,89.57,2354.0,82.3392,82.8103,82.1822,82.7457,2354.0
2022-05-27 09:40:00,89.53,89.83,89.49,89.65,1123.0,82.7087,82.9859,82.6718,82.8196,1123.0
2022-05-27 09:50:00,89.53,89.63,89.28,89.53,2892.0,82.7087,82.8011,82.4778,82.7087,2892.0
2022-05-27 10:00:00,89.48,89.78,89.47,89.78,1548.0,82.6625,82.9397,82.6533,82.9397,1548.0
2022-05-27 10:10:00,89.75,89.98,89.61,89.94,3490.0,82.912,83.1244,82.7826,83.0875,3490.0
2022-05-27 10:20:00,89.98,90.17,89.97,89.97,1063.0,83.1244,83.3,83.1152,83.1152,1063.0
2022-05-27 10:30:00,90.0,90.34,90.0,90.16,2326.0,83.1429,83.457,83.1429,83.2907,2326.0
2022-05-27 10:40:00,90.08,90.28,90.08,90.22,1990.0,83.2168,83.4016,83.2168,83.3462,1990.0
2022-05-27 10:50:00,90.22,90.22,90.04,90.09,3875.0,83.3462,83.3462,83.1799,83.2261,3875.0
2022-05-27 11:00:00,90.07,90.09,89.94,90.03,1821.0,83.2076,83.2261,83.0875,83.1706,1821.0
2022-05-27 11:10:00,89.88,89.9,89.79,89.83,2464.0,83.0321,83.0505,82.9489,82.9859,2464.0
2022-05-27 11:20:00,89.79,89.84,89.77,89.81,1553.0,82.9489,82.9951,82.9304,82.9674,1553.0
2022-05-27 11:30:00,89.83,89.9,89.63,89.9,4298.0,82.9859,83.0505,82.8011,83.0505,4298.0
2022-05-27 11:40:00,89.94,90.08,89.88,90.05,2243.0,83.0875,83.2168,83.0321,83.1891,2243.0
2022-05-27 11:50:00,90.03,90.3,89.96,90.25,5119.0,83.1706,83.4201,83.106,83.3739,5119.0
2022-05-27 12:00:00,90.17,90.17,90.11,90.17,3715.0,83.3,83.3,83.2445,83.3,3715.0
2022-05-27 12:10:00,90.17,90.17,90.08,90.11,1499.0,83.3,83.3,83.2168,83.2445,1499.0
2022-05-27 12:20:00,90.11,90.11,89.94,90.02,3099.0,83.2445,83.2445,83.0875,83.1614,3099.0
2022-05-27 12:30:00,90.08,90.1,90.0,90.04,1800.0,83.2168,83.2353,83.1429,83.1799,1800.0
2022-05-27 12:40:00,90.13,90.33,90.13,90.24,2247.0,83.263,83.4478,83.263,83.3646,2247.0
2022-05-27 12:50:00,90.24,90.33,90.13,90.16,12509.0,83.3646,83.4478,83.263,83.2907,12509.0
2022-05-27 13:00:00,90.16,90.2,90.12,90.14,1943.0,83.2907,83.3277,83.2538,83.2722,1943.0
2022-05-27 13:10:00,90.16,90.17,90.01,90.1,2633.0,83.2907,83.3,83.1522,83.2353,2633.0
2022-05-27 13:20:00,90.09,90.09,90.03,90.04,1838.0,83.2261,83.2261,83.1706,83.1799,1838.0
2022-05-27 13:30:00,90.05,90.11,90.03,90.03,2188.0,83.1891,83.2445,83.1706,83.1706,2188.0
2022-05-27 13:40:00,89.97,89.99,89.91,89.95,2002.0,83.1152,83.1337,83.0598,83.0967,2002.0
2022-05-27 13:50:00,89.97,89.98,89.82,89.83,1933.0,83.1152,83.1244,82.9766,82.9859,1933.0
2022-05-27 14:00:00,89.85,89.9,89.82,89.9,1400.0,83.0043,83.0505,82.9766,83.0505,1400.0
2022-05-27 14:10:00,89.95,89.95,89.79,89.91,1897.0,83.0967,83.0967,82.9489,83.0598,1897.0
2022-05-27 14:20:00,89.83,89.84,89.77,89.77,548.0,82.9859,82.9951,82.9304,82.9304,548.0
2022-05-27 14:30:00,89.79,89.81,89.76,89.78,1800.0,82.9489,82.9674,82.9212,82.9397,1800.0
2022-05-27 14:40:00,89.79,89.82,89.64,89.75,4400.0,82.9489,82.9766,82.8103,82.912,4400.0
2022-05-27 14:50:00,89.74,89.74,89.66,89.7,3000.0,82.9027,82.9027,82.8288,82.8658,3000.0
2022-05-27 15:00:00,89.69,89.89,89.68,89.89,2868.0,82.8565,83.0413,82.8473,83.0413,2868.0
2022-05-27 15:10:00,89.91,89.94,89.87,89.9,4052.0,83.0598,83.0875,83.0228,83.0505,4052.0
2022-05-27 15:20:00,89.9,89.9,89.85,89.87,4000.0,83.0505,83.0505,83.0043,83.0228,4000.0
2022-05-27 15:30:00,89.86,89.94,89.85,89.88,6227.0,83.0136,83.0875,83.0043,83.0321,6227.0
2022-05-27 15:40:00,89.87,90.02,89.87,89.95,5660.0,83.0228,83.1614,83.0228,83.0967,5660.0
2022-05-27 15:50:00,89.96,90.16,89.92,90.16,22949.0,83.106,83.2907,83.069,83.2907,22949.0
2022-05-31 09:30:00,89.57,89.57,88.91,89.24,2263.0,82.7457,82.7457,82.136,82.4408,2263.0
2022-05-31 09:40:00,89.38,89.38,88.76,88.85,2748.0,82.5702,82.5702,81.9974,82.0805,2748.0
2022-05-31 09:50:00,88.96,89.36,88.96,89.15,2200.0,82.1822,82.5517,82.1822,82.3577,2200.0
2022-05-31 10:00:00,89.13,89.44,89.13,89.17,3094.0,82.3392,82.6256,82.3392,82.3762,3094.0
2022-05-31 10:10:00,89.05,89.36,88.93,89.36,2170.0,82.2653,82.5517,82.1544,82.5517,2170.0
2022-05-31 10:20:00,89.43,89.46,89.24,89.24,800.0,82.6163,82.6441,82.4408,82.4408,800.0
2022-05-31 10:30:00,89.34,89.37,89.25,89.34,1648.0,82.5332,82.5609,82.4501,82.5332,1648.0
2022-05-31 10:40:00,89.43,89.43,89.35,89.38,1100.0,82.6163,82.6163,82.5424,82.5702,1100.0
2022-05-31 10:50:00,89.51,89.51,89.34,89.47,800.0,82.6902,82.6902,82.5332,82.6533,800.0
2022-05-31 11:00:00,89.37,89.44,89.26,89.26,700.0,82.5609,82.6256,82.4593,82.4593,700.0
2022-05-31 11:10:00,89.25,89.25,89.05,89.07,1000.0,82.4501,82.4501,82.2653,82.2838,1000.0
2022-05-31 11:20:00,89.07,89.12,89.02,89.02,1300.0,82.2838,82.33,82.2376,82.2376,1300.0
2022-05-31 11:30:00,88.94,89.05,88.94,88.99,600.0,82.1637,82.2653,82.1637,82.2099,600.0
2022-05-31 11:40:00,88.98,89.17,88.92,89.17,1000.0,82.2006,82.3762,82.1452,82.3762,1000.0
2022-05-31 11:50:00,89.17,89.25,89.15,89.25,832.0,82.3762,82.4501,82.3577,82.4501,832.0
2022-05-31 12:00:00,89.29,89.41,89.29,89.32,1100.0,82.487,82.5979,82.487,82.5147,1100.0
2022-05-31 12:10:00,89.36,89.36,89.28,89.28,800.0,82.5517,82.5517,82.4778,82.4778,800.0
2022-05-31 12:20:00,89.32,89.35,89.14,89.14,1275.0,82.5147,82.5424,82.3484,82.3484,1275.0
2022-05-31 12:30:00,89.09,89.27,89.09,89.23,1600.0,82.3022,82.4685,82.3022,82.4316,1600.0
2022-05-31 12:40:00,89.34,89.49,89.34,89.36,1200.0,82.5332,82.6718,82.5332,82.5517,1200.0
2022-05-31 12:50:00,89.31,89.43,89.28,89.29,1800.0,82.5055,82.6163,82.4778,82.487,1800.0
2022-05-31 13:00:00,89.34,89.34,89.22,89.34,1700.0,82.5332,82.5332,82.4223,82.5332,1700.0
2022-05-31 13:10:00,89.34,89.34,89.16,89.16,670.0,82.5332,82.5332,82.3669,82.3669,670.0
2022-05-31 13:20:00,89.17,89.17,89.07,89.16,1677.0,82.3762,82.3762,82.2838,82.3669,1677.0
2022-05-31 13:30:00,89.14,89.27,89.14,89.25,1600.0,82.3484,82.4685,82.3484,82.4501,1600.0
2022-05-31 13:40:00,89.19,89.34,89.19,89.28,1286.0,82.3946,82.5332,82.3946,82.4778,1286.0
2022-05-31 13:50:00,89.25,89.51,89.25,89.51,1600.0,82.4501,82.6902,82.4501,82.6902,1600.0
2022-05-31 14:00:00,89.5,89.63,89.43,89.46,1100.0,82.681,82.8011,82.6163,82.6441,1100.0
2022-05-31 14:10:00,89.48,89.56,89.46,89.46,4593.0,82.6625,82.7364,82.6441,82.6441,4593.0
2022-05-31 14:20:00,89.46,89.46,89.23,89.3,2726.0,82.6441,82.6441,82.4316,82.4962,2726.0
2022-05-31 14:30:00,89.31,89.47,89.3,89.47,4292.0,82.5055,82.6533,82.4962,82.6533,4292.0
2022-05-31 14:40:00,89.49,89.49,89.07,89.21,3528.0,82.6718,82.6718,82.2838,82.4131,3528.0
2022-05-31 14:50:00,89.24,89.37,89.07,89.3,3536.0,82.4408,82.5609,82.2838,82.4962,3536.0
2022-05-31 15:00:00,89.31,89.31,89.04,89.11,2100.0,82.5055,82.5055,82.2561,82.3207,2100.0
2022-05-31 15:10:00,89.08,89.28,88.99,89.07,2662.0,82.293,82.4778,82.2099,82.2838,2662.0
2022-05-31 15:20:00,89.08,89.21,89.08,89.09,4530.0,82.293,82.4131,82.293,82.3022,4530.0
2022-05-31 15:30:00,89.09,89.27,89.08,89.18,7155.0,82.3022,82.4685,82.293,82.3854,7155.0
2022-05-31 15:40:00,89.14,89.21,88.92,89.09,7200.0,82.3484,82.4131,82.1452,82.3022,7200.0
2022-05-31 15:50:00,89.16,89.2,88.77,89.11,21104.0,82.3669,82.4039,82.0066,82.3207,21104.0
2022-06-01 09:30:00,88.87,88.87,87.76,87.76,300.0,82.099,82.099,81.0736,81.0736,300.0
2022-06-01 09:40:00,87.71,87.71,87.02,87.02,3303.0,81.0274,81.0274,80.39,80.39,3303.0
2022-06-01 09:50:00,87.04,87.3,86.92,86.98,3138.0,80.4084,80.6486,80.2976,80.353,3138.0
2022-06-01 10:00:00,86.85,86.95,86.43,86.48,3062.0,80.2329,80.3253,79.8449,79.8911,3062.0
2022-06-01 10:10:00,86.59,86.73,86.56,86.68,2756.0,79.9927,80.1221,79.965,80.0759,2756.0
2022-06-01 10:20:00,86.68,86.68,86.5,86.56,4453.0,80.0759,80.0759,79.9096,79.965,4453.0
2022-06-01 10:30:00,86.54,86.7,86.53,86.7,5457.0,79.9465,80.0943,79.9373,80.0943,5457.0
2022-06-01 10:40:00,86.64,86.89,86.57,86.89,3257.0,80.0389,80.2699,79.9742,80.2699,3257.0
2022-06-01 10:50:00,86.86,87.14,86.73,87.14,5671.0,80.2422,80.5008,80.1221,80.5008,5671.0
2022-06-01 11:00:00,87.1,87.11,86.92,86.99,2274.0,80.4639,80.4731,80.2976,80.3622,2274.0
2022-06-01 11:10:00,86.97,87.19,86.97,87.06,2109.0,80.3438,80.547,80.3438,80.4269,2109.0
2022-06-01 11:20:00,86.96,87.1,86.96,86.99,1700.0,80.3345,80.4639,80.3345,80.3622,1700.0
2022-06-01 11:30:00,86.96,87.03,86.83,86.9,3399.0,80.3345,80.3992,80.2144,80.2791,3399.0
2022-06-01 11:40:00,86.87,86.91,86.6,86.6,2700.0,80.2514,80.2883,80.002,80.002,2700.0
2022-06-01 11:50:00,86.48,86.7,86.48,86.63,1905.0,79.8911,80.0943,79.8911,80.0297,1905.0
2022-06-01 12:00:00,86.66,86.88,86.64,86.85,2300.0,80.0574,80.2606,80.0389,80.2329,2300.0
2022-06-01 12:10:00,86.94,87.12,86.94,87.12,3162.0,80.3161,80.4823,80.3161,80.4823,3162.0
2022-06-01 12:20:00,87.08,87.09,86.95,86.95,3037.0,80.4454,80.4546,80.3253,80.3253,3037.0
2022-06-01 12:30:00,86.94,86.97,86.87,86.94,2363.0,80.3161,80.3438,80.2514,80.3161,2363.0
2022-06-01 12:40:00,87.01,87.02,86.92,87.0,1399.0,80.3807,80.39,80.2976,80.3715,1399.0
2022-06-01 12:50:00,86.99,87.27,86.95,87.18,1963.0,80.3622,80.6209,80.3253,80.5378,1963.0
2022-06-01 13:00:00,87.21,87.37,87.21,87.34,1100.0,80.5655,80.7133,80.5655,80.6856,1100.0
2022-06-01 13:10:00,87.34,87.46,87.28,87.45,1148.0,80.6856,80.7964,80.6302,80.7872,1148.0
2022-06-01 13:20:00,87.51,87.61,87.48,87.55,2764.0,80.8426,80.935,80.8149,80.8796,2764.0
2022-06-01 13:30:00,87.55,87.91,87.55,87.9,3300.0,80.8796,81.2122,80.8796,81.2029,3300.0
2022-06-01 13:40:00,87.87,87.93,87.83,87.84,2319.0,81.1752,81.2306,81.1382,81.1475,2319.0
2022-06-01 13:50:00,87.73,87.84,87.73,87.83,1063.0,81.0459,81.1475,81.0459,81.1382,1063.0
2022-06-01 14:00:00,87.79,87.89,87.72,87.72,1588.0,81.1013,81.1937,81.0366,81.0366,1588.0
2022-06-01 14:10:00,87.67,87.7,87.58,87.67,3398.0,80.9904,81.0182,80.9073,80.9904,3398.0
2022-06-01 14:20:00,87.67,87.88,87.67,87.81,4171.0,80.9904,81.1844,80.9904,81.1198,4171.0
2022-06-01 14:30:00,87.77,87.96,87.77,87.9,2367.0,81.0828,81.2583,81.0828,81.2029,2367.0
2022-06-01 14:40:00,87.77,87.98,87.77,87.94,2100.0,81.0828,81.2768,81.0828,81.2399,2100.0
2022-06-01 14:50:00,87.98,88.01,87.9,87.9,3000.0,81.2768,81.3045,81.2029,81.2029,3000.0
2022-06-01 15:00:00,87.9,88.07,87.87,88.07,3200.0,81.2029,81.36,81.1752,81.36,3200.0
2022-06-01 15:10:00,88.03,88.12,87.96,88.11,2512.0,81.323,81.4062,81.2583,81.3969,2512.0
2022-06-01 15:20:00,88.17,88.29,88.12,88.23,10470.0,81.4523,81.5632,81.4062,81.5078,10470.0
2022-06-01 15:30:00,88.25,88.46,88.19,88.45,20573.0,81.5262,81.7202,81.4708,81.711,20573.0
2022-06-01 15:40:00,88.45,88.49,88.37,88.45,9768.0,81.711,81.748,81.6371,81.711,9768.0
2022-06-01 15:50:00,88.47,88.66,88.21,88.21,19664.0,81.7295,81.905,81.4893,81.4893,19664.0
2022-06-02 09:30:00,87.56,87.56,87.43,87.43,1428.0,80.8888,80.8888,80.7687,80.7687,1428.0
2022-06-02 09:40:00,87.38,87.4,86.85,86.85,1200.0,80.7225,80.741,80.2329,80.2329,1200.0
2022-06-02 09:50:00,86.76,87.05,86.76,86.9,1010.0,80.1498,80.4177,80.1498,80.2791,1010.0
2022-06-02 10:00:00,86.95,87.01,86.34,86.43,3508.0,80.3253,80.3807,79.7618,79.8449,3508.0
2022-06-02 10:10:00,86.45,87.19,86.45,87.17,1700.0,79.8634,80.547,79.8634,80.5285,1700.0
2022-06-02 10:20:00,87.2,87.23,86.85,87.02,1370.0,80.5562,80.584,80.2329,80.39,1370.0
2022-06-02 10:30:00,87.02,87.61,87.02,87.41,3600.0,80.39,80.935,80.39,80.7502,3600.0
2022-06-02 10:40:00,87.45,87.56,87.35,87.39,5499.0,80.7872,80.8888,80.6948,80.7318,5499.0
2022-06-02 10:50:00,87.43,87.66,87.36,87.66,2800.0,80.7687,80.9812,80.7041,80.9812,2800.0
2022-06-02 11:00:00,87.7,88.02,87.7,87.87,2200.0,81.0182,81.3138,81.0182,81.1752,2200.0
2022-06-02 11:10:00,87.9,87.93,87.8,87.8,2188.0,81.2029,81.2306,81.1105,81.1105,2188.0
2022-06-02 11:20:00,87.77,87.98,87.74,87.96,6348.0,81.0828,81.2768,81.0551,81.2583,6348.0
2022-06-02 11:30:00,87.98,88.05,87.88,87.94,1850.0,81.2768,81.3415,81.1844,81.2399,1850.0
2022-06-02 11:40:00,87.96,88.35,87.96,88.35,3774.0,81.2583,81.6186,81.2583,81.6186,3774.0
2022-06-02 11:50:00,88.34,88.34,88.11,88.14,2000.0,81.6094,81.6094,81.3969,81.4246,2000.0
2022-06-02 12:00:00,88.16,88.16,88.1,88.11,1100.0,81.4431,81.4431,81.3877,81.3969,1100.0
2022-06-02 12:10:00,88.06,88.24,88.06,88.24,2275.0,81.3507,81.517,81.3507,81.517,2275.0
2022-06-02 12:20:00,88.27,88.36,88.24,88.36,2301.0,81.5447,81.6279,81.517,81.6279,2301.0
2022-06-02 12:30:00,88.36,88.36,88.24,88.27,1566.0,81.6279,81.6279,81.517,81.5447,1566.0
2022-06-02 12:40:00,88.27,88.27,88.13,88.13,1745.0,81.5447,81.5447,81.4154,81.4154,1745.0
2022-06-02 12:50:00,88.17,88.23,88.1,88.1,1128.0,81.4523,81.5078,81.3877,81.3877,1128.0
2022-06-02 13:00:00,88.1,88.19,88.1,88.14,1950.0,81.3877,81.4708,81.3877,81.4246,1950.0
2022-06-02 13:10:00,88.07,88.07,87.94,87.95,1350.0,81.36,81.36,81.2399,81.2491,1350.0
2022-06-02 13:20:00,87.89,87.94,87.84,87.92,500.0,81.1937,81.2399,81.1475,81.2214,500.0
2022-06-02 13:30:00,87.97,88.03,87.97,87.99,1300.0,81.2676,81.323,81.2676,81.2861,1300.0
2022-06-02 13:40:00,87.97,88.18,87.95,88.18,2100.0,81.2676,81.4616,81.2491,81.4616,2100.0
2022-06-02 13:50:00,88.2,88.24,87.96,88.01,3419.0,81.4801,81.517,81.2583,81.3045,3419.0
2022-06-02 14:00:00,87.95,88.05,87.95,88.02,2200.0,81.2491,81.3415,81.2491,81.3138,2200.0
2022-06-02 14:10:00,87.97,88.21,87.97,88.18,2700.0,81.2676,81.4893,81.2676,81.4616,2700.0
2022-06-02 14:20:00,88.2,88.35,88.13,88.35,6888.0,81.4801,81.6186,81.4154,81.6186,6888.0
2022-06-02 14:30:00,88.37,88.47,88.37,88.41,3402.0,81.6371,81.7295,81.6371,81.6741,3402.0
2022-06-02 14:40:00,88.39,88.56,88.32,88.56,3131.0,81.6556,81.8126,81.5909,81.8126,3131.0
2022-06-02 14:50:00,88.53,88.53,88.43,88.43,2500.0,81.7849,81.7849,81.6925,81.6925,2500.0
2022-06-02 15:00:00,88.5,88.8,88.5,88.75,3613.0,81.7572,82.0343,81.7572,81.9882,3613.0
2022-06-02 15:10:00,88.72,88.77,88.66,88.75,2200.0,81.9604,82.0066,81.905,81.9882,2200.0
2022-06-02 15:20:00,88.73,88.84,88.73,88.76,3591.0,81.9697,82.0713,81.9697,81.9974,3591.0
2022-06-02 15:30:00,88.81,88.89,88.74,88.74,3200.0,82.0436,82.1175,81.9789,81.9789,3200.0
2022-06-02 15:40:00,88.78,88.93,88.78,88.85,7406.0,82.0159,82.1544,82.0159,82.0805,7406.0
2022-06-02 15:50:00,88.83,88.95,88.73,88.87,14642.0,82.0621,82.1729,81.9697,82.099,14642.0
2022-06-03 09:30:00,88.58,88.65,88.03,88.03,1433.0,81.8311,81.8958,81.323,81.323,1433.0
2022-06-03 09:40:00,87.99,87.99,87.49,87.59,1591.0,81.2861,81.2861,80.8242,80.9165,1591.0
2022-06-03 09:50:00,87.62,88.02,87.62,87.96,4957.0,80.9442,81.3138,80.9442,81.2583,4957.0
2022-06-03 10:00:00,88.0,88.31,88.0,88.13,1838.0,81.2953,81.5817,81.2953,81.4154,1838.0
2022-06-03 10:10:00,88.12,88.6,88.12,88.41,2200.0,81.4062,81.8496,81.4062,81.6741,2200.0
2022-06-03 10:20:00,88.39,88.69,88.39,88.69,1598.0,81.6556,81.9327,81.6556,81.9327,1598.0
2022-06-03 10:30:00,88.65,88.79,88.55,88.58,1445.0,81.8958,82.0251,81.8034,81.8311,1445.0
2022-06-03 10:40:00,88.58,88.66,88.52,88.6,1500.0,81.8311,81.905,81.7757,81.8496,1500.0
2022-06-03 10:50:00,88.58,88.7,88.55,88.68,1400.0,81.8311,81.942,81.8034,81.9235,1400.0
2022-06-03 11:00:00,88.7,88.7,88.48,88.52,800.0,81.942,81.942,81.7387,81.7757,800.0
2022-06-03 11:10:00,88.47,88.47,88.46,88.46,253.0,81.7295,81.7295,81.7202,81.7202,253.0
2022-06-03 11:20:00,88.15,88.15,88.15,88.15,100.0,81.4339,81.4339,81.4339,81.4339,100.0
2022-06-03 11:30:00,88.15,88.35,88.15,88.35,700.0,81.4339,81.6186,81.4339,81.6186,700.0
2022-06-03 11:40:00,88.45,88.45,88.34,88.34,500.0,81.711,81.711,81.6094,81.6094,500.0
2022-06-03 11:50:00,88.19,88.36,88.19,88.36,400.0,81.4708,81.6279,81.4708,81.6279,400.0
2022-06-03 12:00:00,88.45,88.48,88.45,88.48,200.0,81.711,81.7387,81.711,81.7387,200.0
2022-06-03 12:10:00,88.43,88.51,88.43,88.51,200.0,81.6925,81.7664,81.6925,81.7664,200.0
2022-06-03 12:20:00,88.4,88.57,88.4,88.55,500.0,81.6648,81.8219,81.6648,81.8034,500.0
2022-06-03 12:30:00,88.56,88.57,88.54,88.57,300.0,81.8126,81.8219,81.7942,81.8219,300.0
2022-06-03 12:40:00,88.66,88.66,88.66,88.66,100.0,81.905,81.905,81.905,81.905,100.0
2022-06-03 12:50:00,88.56,88.66,88.56,88.66,248.0,81.8126,81.905,81.8126,81.905,248.0
2022-06-03 13:00:00,88.68,88.9,88.68,88.9,300.0,81.9235,82.1267,81.9235,82.1267,300.0
2022-06-03 13:10:00,88.79,88.79,88.55,88.55,300.0,82.0251,82.0251,81.8034,81.8034,300.0
2022-06-03 13:20:00,88.55,88.55,88.55,88.55,0.0,81.8034,81.8034,81.8034,81.8034,0.0
2022-06-03 13:30:00,88.66,88.84,88.66,88.84,500.0,81.905,82.0713,81.905,82.0713,500.0
2022-06-03 13:40:00,88.79,88.79,88.57,88.57,700.0,82.0251,82.0251,81.8219,81.8219,700.0
2022-06-03 13:50:00,88.65,88.65,88.53,88.53,800.0,81.8958,81.8958,81.7849,81.7849,800.0
2022-06-03 14:00:00,88.46,88.49,88.45,88.48,500.0,81.7202,81.748,81.711,81.7387,500.0
2022-06-03 14:10:00,88.47,88.56,88.47,88.56,900.0,81.7295,81.8126,81.7295,81.8126,900.0
2022-06-03 14:20:00,88.6,88.87,88.6,88.87,1200.0,81.8496,82.099,81.8496,82.099,1200.0
2022-06-03 14:30:00,88.86,88.86,88.71,88.71,550.0,82.0898,82.0898,81.9512,81.9512,550.0
2022-06-03 14:40:00,88.56,88.59,88.56,88.59,400.0,81.8126,81.8403,81.8126,81.8403,400.0
2022-06-03 14:50:00,88.6,88.71,88.58,88.71,800.0,81.8496,81.9512,81.8311,81.9512,800.0
2022-06-03 15:00:00,88.7,88.7,88.5,88.53,1000.0,81.942,81.942,81.7572,81.7849,1000.0
2022-06-03 15:10:00,88.5,88.53,88.32,88.32,1700.0,81.7572,81.7849,81.5909,81.5909,1700.0
2022-06-03 15:20:00,88.33,88.42,88.33,88.36,1300.0,81.6002,81.6833,81.6002,81.6279,1300.0
2022-06-03 15:30:00,88.44,88.44,88.16,88.25,1700.0,81.7018,81.7018,81.4431,81.5262,1700.0
2022-06-03 15:40:00,88.24,88.24,87.9,87.96,3069.0,81.517,81.517,81.2029,81.2583,3069.0
2022-06-03 15:50:00,87.96,88.12,87.93,88.03,6273.0,81.2583,81.4062,81.2306,81.323,6273.0
2022-06-06 09:30:00,88.34,88.46,88.16,88.46,893.0,81.6094,81.7202,81.4431,81.7202,893.0
2022-06-06 09:40:00,88.3,88.3,87.81,87.97,1000.0,81.5724,81.5724,81.1198,81.2676,1000.0
2022-06-06 09:50:00,88.07,88.09,87.47,87.47,1150.0,81.36,81.3784,80.8057,80.8057,1150.0
2022-06-06 10:00:00,87.3,87.7,87.3,87.54,1882.0,80.6486,81.0182,80.6486,80.8703,1882.0
2022-06-06 10:10:00,87.59,87.67,87.29,87.3,2200.0,80.9165,80.9904,80.6394,80.6486,2200.0
2022-06-06 10:20:00,87.27,87.27,86.89,87.04,2137.0,80.6209,80.6209,80.2699,80.4084,2137.0
2022-06-06 10:30:00,87.04,87.2,87.0,87.12,2900.0,80.4084,80.5562,80.3715,80.4823,2900.0
2022-06-06 10:40:00,87.11,87.36,87.1,87.36,2908.0,80.4731,80.7041,80.4639,80.7041,2908.0
2022-06-06 10:50:00,87.4,87.7,87.4,87.68,1700.0,80.741,81.0182,80.741,80.9997,1700.0
2022-06-06 11:00:00,87.7,87.94,87.7,87.94,1705.0,81.0182,81.2399,81.0182,81.2399,1705.0
2022-06-06 11:10:00,87.9,87.93,87.59,87.59,3300.0,81.2029,81.2306,80.9165,80.9165,3300.0
2022-06-06 11:20:00,87.62,87.68,87.59,87.67,2500.0,80.9442,80.9997,80.9165,80.9904,2500.0
2022-06-06 11:30:00,87.64,87.72,87.6,87.68,1900.0,80.9627,81.0366,80.9258,80.9997,1900.0
2022-06-06 11:40:00,87.66,87.71,87.66,87.67,1100.0,80.9812,81.0274,80.9812,80.9904,1100.0
2022-06-06 11:50:00,87.68,87.71,87.58,87.62,2000.0,80.9997,81.0274,80.9073,80.9442,2000.0
2022-06-06 12:00:00,87.6,87.65,87.49,87.49,1000.0,80.9258,80.972,80.8242,80.8242,1000.0
2022-06-06 12:10:00,87.35,87.39,87.23,87.29,1160.0,80.6948,80.7318,80.584,80.6394,1160.0
2022-06-06 12:20:00,87.17,87.17,87.06,87.06,490.0,80.5285,80.5285,80.4269,80.4269,490.0
2022-06-06 12:30:00,86.96,87.17,86.96,87.17,902.0,80.3345,80.5285,80.3345,80.5285,902.0
2022-06-06 12:40:00,87.14,87.25,87.14,87.16,1000.0,80.5008,80.6024,80.5008,80.5193,1000.0
2022-06-06 12:50:00,87.12,87.29,87.08,87.29,2208.0,80.4823,80.6394,80.4454,80.6394,2208.0
2022-06-06 13:00:00,87.22,87.39,87.19,87.39,1490.0,80.5747,80.7318,80.547,80.7318,1490.0
2022-06-06 13:10:00,87.4,87.4,87.31,87.39,1100.0,80.741,80.741,80.6579,80.7318,1100.0
2022-06-06 13:20:00,87.35,87.35,87.27,87.27,494.0,80.6948,80.6948,80.6209,80.6209,494.0
2022-06-06 13:30:00,87.23,87.44,87.23,87.4,1264.0,80.584,80.778,80.584,80.741,1264.0
2022-06-06 13:40:00,87.4,87.52,87.4,87.51,2107.0,80.741,80.8519,80.741,80.8426,2107.0
2022-06-06 13:50:00,87.51,87.6,87.51,87.53,1700.0,80.8426,80.9258,80.8426,80.8611,1700.0
2022-06-06 14:00:00,87.56,87.57,87.44,87.47,1800.0,80.8888,80.8981,80.778,80.8057,1800.0
2022-06-06 14:10:00,87.47,87.47,87.3,87.3,1653.0,80.8057,80.8057,80.6486,80.6486,1653.0
2022-06-06 14:20:00,87.32,87.33,87.08,87.15,2429.0,80.6671,80.6763,80.4454,80.5101,2429.0
2022-06-06 14:30:00,87.11,87.13,87.11,87.13,200.0,80.4731,80.4916,80.4731,80.4916,200.0
2022-06-06 14:40:00,87.13,87.32,87.13,87.26,1006.0,80.4916,80.6671,80.4916,80.6117,1006.0
2022-06-06 14:50:00,87.18,87.29,87.16,87.29,2000.0,80.5378,80.6394,80.5193,80.6394,2000.0
2022-06-06 15:00:00,87.25,87.35,87.25,87.26,2711.0,80.6024,80.6948,80.6024,80.6117,2711.0
2022-06-06 15:10:00,87.23,87.34,87.22,87.29,2201.0,80.584,80.6856,80.5747,80.6394,2201.0
2022-06-06 15:20:00,87.21,87.33,87.21,87.32,1638.0,80.5655,80.6763,80.5655,80.6671,1638.0
2022-06-06 15:30:00,87.35,87.41,87.27,87.28,2522.0,80.6948,80.7502,80.6209,80.6302,2522.0
2022-06-06 15:40:00,87.19,87.42,87.19,87.3,4700.0,80.547,80.7595,80.547,80.6486,4700.0
2022-06-06 15:50:00,87.31,87.37,87.03,87.13,11474.0,80.6579,80.7133,80.3992,80.4916,11474.0
2022-06-07 09:30:00,87.17,87.17,87.07,87.07,500.0,80.5285,80.5285,80.4362,80.4362,500.0
2022-06-07 09:40:00,87.16,87.39,87.16,87.39,1745.0,80.5193,80.7318,80.5193,80.7318,1745.0
2022-06-07 09:50:00,87.28,87.49,87.28,87.45,1000.0,80.6302,80.8242,80.6302,80.7872,1000.0
2022-06-07 10:00:00,87.38,87.69,87.35,87.68,1700.0,80.7225,81.0089,80.6948,80.9997,1700.0
2022-06-07 10:10:00,87.74,87.93,87.65,87.87,1921.0,81.0551,81.2306,80.972,81.1752,1921.0
2022-06-07 10:20:00,87.9,88.2,87.89,88.2,1943.0,81.2029,81.4801,81.1937,81.4801,1943.0
2022-06-07 10:30:00,88.19,88.21,88.09,88.09,1665.0,81.4708,81.4893,81.3784,81.3784,1665.0
2022-06-07 10:40:00,88.04,88.26,88.04,88.26,1842.0,81.3322,81.5355,81.3322,81.5355,1842.0
2022-06-07 10:50:00,88.26,88.26,87.99,87.99,900.0,81.5355,81.5355,81.2861,81.2861,900.0
2022-06-07 11:00:00,87.99,88.01,87.97,88.01,600.0,81.2861,81.3045,81.2676,81.3045,600.0
2022-06-07 11:10:00,87.82,87.98,87.82,87.98,1700.0,81.129,81.2768,81.129,81.2768,1700.0
2022-06-07 11:20:00,87.94,87.94,87.83,87.83,700.0,81.2399,81.2399,81.1382,81.1382,700.0
2022-06-07 11:30:00,87.81,87.83,87.73,87.73,800.0,81.1198,81.1382,81.0459,81.0459,800.0
2022-06-07 11:40:00,87.73,87.73,87.73,87.73,0.0,81.0459,81.0459,81.0459,81.0459,0.0
2022-06-07 11:50:00,87.78,87.82,87.72,87.72,1100.0,81.0921,81.129,81.0366,81.0366,1100.0
2022-06-07 12:00:00,87.74,87.78,87.53,87.53,500.0,81.0551,81.0921,80.8611,80.8611,500.0
2022-06-07 12:10:00,87.51,87.51,87.27,87.28,630.0,80.8426,80.8426,80.6209,80.6302,630.0
2022-06-07 12:20:00,87.32,87.34,87.23,87.23,1073.0,80.6671,80.6856,80.584,80.584,1073.0
2022-06-07 12:30:00,87.25,87.41,87.25,87.41,1001.0,80.6024,80.7502,80.6024,80.7502,1001.0
2022-06-07 12:40:00,87.48,87.51,87.46,87.49,900.0,80.8149,80.8426,80.7964,80.8242,900.0
2022-06-07 12:50:00,87.46,87.46,87.36,87.36,1420.0,80.7964,80.7964,80.7041,80.7041,1420.0
2022-06-07 13:00:00,87.34,87.42,87.34,87.42,808.0,80.6856,80.7595,80.6856,80.7595,808.0
2022-06-07 13:10:00,87.45,87.67,87.45,87.64,1600.0,80.7872,80.9904,80.7872,80.9627,1600.0
2022-06-07 13:20:00,87.66,87.66,87.55,87.63,400.0,80.9812,80.9812,80.8796,80.9535,400.0
2022-06-07 13:30:00,87.76,87.79,87.75,87.75,300.0,81.0736,81.1013,81.0643,81.0643,300.0
2022-06-07 13:40:00,87.88,87.88,87.83,87.84,600.0,81.1844,81.1844,81.1382,81.1475,600.0
2022-06-07 13:50:00,87.81,87.84,87.77,87.8,700.0,81.1198,81.1475,81.0828,81.1105,700.0
2022-06-07 14:00:00,87.81,87.97,87.81,87.97,1100.0,81.1198,81.2676,81.1198,81.2676,1100.0
2022-06-07 14:10:00,88.01,88.17,88.01,88.17,600.0,81.3045,81.4523,81.3045,81.4523,600.0
2022-06-07 14:20:00,88.18,88.25,88.18,88.22,1300.0,81.4616,81.5262,81.4616,81.4985,1300.0
2022-06-07 14:30:00,88.22,88.47,88.22,88.43,2039.0,81.4985,81.7295,81.4985,81.6925,2039.0
2022-06-07 14:40:00,88.42,88.44,88.35,88.44,841.0,81.6833,81.7018,81.6186,81.7018,841.0
2022-06-07 14:50:00,88.37,88.45,88.36,88.45,1636.0,81.6371,81.711,81.6279,81.711,1636.0
2022-06-07 15:00:00,88.64,88.67,88.53,88.53,1300.0,81.8865,81.9142,81.7849,81.7849,1300.0
2022-06-07 15:10:00,88.58,88.8,88.57,88.8,1500.0,81.8311,82.0343,81.8219,82.0343,1500.0
2022-06-07 15:20:00,88.81,88.92,88.76,88.92,2933.0,82.0436,82.1452,81.9974,82.1452,2933.0
2022-06-07 15:30:00,88.93,89.05,88.85,89.02,3700.0,82.1544,82.2653,82.0805,82.2376,3700.0
2022-06-07 15:40:00,89.05,89.34,89.05,89.31,4447.0,82.2653,82.5332,82.2653,82.5055,4447.0
2022-06-07 15:50:00,89.28,89.42,89.26,89.32,8959.0,82.4778,82.6071,82.4593,82.5147,8959.0
2022-06-08 09:30:00,88.63,88.83,88.36,88.54,5226.0,81.8773,82.0621,81.6279,81.7942,5226.0
2022-06-08 09:40:00,88.53,88.79,88.53,88.74,1000.0,81.7849,82.0251,81.7849,81.9789,1000.0
2022-06-08 09:50:00,89.03,89.03,88.91,89.0,1200.0,82.2468,82.2468,82.136,82.2191,1200.0
2022-06-08 10:00:00,88.9,88.9,88.83,88.83,413.0,82.1267,82.1267,82.0621,82.0621,413.0
2022-06-08 10:10:00,88.43,88.43,87.83,87.83,700.0,81.6925,81.6925,81.1382,81.1382,700.0
2022-06-08 10:20:00,88.06,88.08,88.06,88.08,300.0,81.3507,81.3692,81.3507,81.3692,300.0
2022-06-08 10:30:00,88.13,88.21,88.13,88.16,1375.0,81.4154,81.4893,81.4154,81.4431,1375.0
2022-06-08 10:40:00,88.02,88.02,87.92,87.97,1100.0,81.3138,81.3138,81.2214,81.2676,1100.0
2022-06-08 10:50:00,87.95,88.19,87.95,88.11,2240.0,81.2491,81.4708,81.2491,81.3969,2240.0
2022-06-08 11:00:00,88.06,88.13,87.94,87.94,600.0,81.3507,81.4154,81.2399,81.2399,600.0
2022-06-08 11:10:00,88.03,88.14,87.99,87.99,891.0,81.323,81.4246,81.2861,81.2861,891.0
2022-06-08 11:20:00,88.02,88.12,87.88,87.88,1500.0,81.3138,81.4062,81.1844,81.1844,1500.0
2022-06-08 11:30:00,87.91,87.96,87.83,87.94,900.0,81.2122,81.2583,81.1382,81.2399,900.0
2022-06-08 11:40:00,88.0,88.05,88.0,88.03,500.0,81.2953,81.3415,81.2953,81.323,500.0
2022-06-08 11:50:00,87.97,87.97,87.8,87.8,400.0,81.2676,81.2676,81.1105,81.1105,400.0
2022-06-08 12:00:00,87.73,87.78,87.67,87.78,600.0,81.0459,81.0921,80.9904,81.0921,600.0
2022-06-08 12:10:00,87.87,88.0,87.87,88.0,500.0,81.1752,81.2953,81.1752,81.2953,500.0
2022-06-08 12:20:00,87.93,87.93,87.66,87.66,200.0,81.2306,81.2306,80.9812,80.9812,200.0
2022-06-08 12:30:00,87.66,87.66,87.42,87.42,700.0,80.9812,80.9812,80.7595,80.7595,700.0
2022-06-08 12:40:00,87.38,87.39,87.32,87.39,900.0,80.7225,80.7318,80.6671,80.7318,900.0
2022-06-08 12:50:00,87.39,87.41,87.26,87.28,800.0,80.7318,80.7502,80.6117,80.6302,800.0
2022-06-08 13:00:00,87.14,87.17,87.05,87.17,1000.0,80.5008,80.5285,80.4177,80.5285,1000.0
2022-06-08 13:10:00,87.13,87.13,87.03,87.13,500.0,80.4916,80.4916,80.3992,80.4916,500.0
2022-06-08 13:20:00,87.02,87.05,86.94,86.96,1100.0,80.39,80.4177,80.3161,80.3345,1100.0
2022-06-08 13:30:00,86.89,86.89,86.72,86.72,1000.0,80.2699,80.2699,80.1128,80.1128,1000.0
2022-06-08 13:40:00,86.71,86.85,86.71,86.83,1087.0,80.1036,80.2329,80.1036,80.2144,1087.0
2022-06-08 13:50:00,86.86,86.86,86.7,86.72,700.0,80.2422,80.2422,80.0943,80.1128,700.0
2022-06-08 14:00:00,86.7,86.71,86.61,86.61,1299.0,80.0943,80.1036,80.0112,80.0112,1299.0
2022-06-08 14:10:00,86.57,86.65,86.53,86.53,1400.0,79.9742,80.0482,79.9373,79.9373,1400.0
2022-06-08 14:20:00,86.51,86.51,86.2,86.22,2613.0,79.9188,79.9188,79.6324,79.6509,2613.0
2022-06-08 14:30:00,86.22,86.33,86.07,86.15,2500.0,79.6509,79.7525,79.5123,79.5862,2500.0
2022-06-08 14:40:00,86.19,86.35,86.15,86.2,2100.0,79.6232,79.771,79.5862,79.6324,2100.0
2022-06-08 14:50:00,86.14,86.16,85.92,85.92,2201.0,79.577,79.5955,79.3738,79.3738,2201.0
2022-06-08 15:00:00,85.93,85.96,85.87,85.93,2259.0,79.383,79.4107,79.3276,79.383,2259.0
2022-06-08 15:10:00,85.88,86.08,85.88,86.08,2895.0,79.3368,79.5216,79.3368,79.5216,2895.0
2022-06-08 15:20:00,86.12,86.21,86.12,86.17,2061.0,79.5585,79.6417,79.5585,79.6047,2061.0
2022-06-08 15:30:00,86.2,86.46,86.2,86.37,3398.0,79.6324,79.8726,79.6324,79.7895,3398.0
2022-06-08 15:40:00,86.29,86.34,85.87,85.87,4966.0,79.7156,79.7618,79.3276,79.3276,4966.0
2022-06-08 15:50:00,85.84,85.99,85.68,85.96,17598.0,79.2999,79.4384,79.1521,79.4107,17598.0
2022-06-09 09:30:00,85.23,85.59,85.23,85.51,400.0,78.7363,79.0689,78.7363,78.995,400.0
2022-06-09 09:40:00,85.49,85.49,85.09,85.42,2775.0,78.9765,78.9765,78.607,78.9119,2775.0
2022-06-09 09:50:00,85.5,85.71,85.5,85.55,700.0,78.9858,79.1798,78.9858,79.032,700.0
2022-06-09 10:00:00,85.62,85.62,85.2,85.2,4293.0,79.0966,79.0966,78.7086,78.7086,4293.0
2022-06-09 10:10:00,85.29,85.41,85.22,85.4,4683.0,78.7918,78.9026,78.7271,78.8934,4683.0
2022-06-09 10:20:00,85.39,85.39,85.16,85.19,400.0,78.8841,78.8841,78.6717,78.6994,400.0
2022-06-09 10:30:00,85.25,85.53,85.25,85.48,1500.0,78.7548,79.0135,78.7548,78.9673,1500.0
2022-06-09 10:40:00,85.38,85.48,85.26,85.33,11348.0,78.8749,78.9673,78.7641,78.8287,11348.0
2022-06-09 10:50:00,85.2,85.41,85.15,85.35,994.0,78.7086,78.9026,78.6624,78.8472,994.0
2022-06-09 11:00:00,85.37,85.4,85.11,85.19,3000.0,78.8657,78.8934,78.6255,78.6994,3000.0
2022-06-09 11:10:00,85.19,85.35,85.19,85.23,2379.0,78.6994,78.8472,78.6994,78.7363,2379.0
2022-06-09 11:20:00,85.22,85.22,85.08,85.08,771.0,78.7271,78.7271,78.5978,78.5978,771.0
2022-06-09 11:30:00,85.05,85.05,84.97,85.05,900.0,78.5701,78.5701,78.4961,78.5701,900.0
2022-06-09 11:40:00,85.13,85.28,85.02,85.05,600.0,78.644,78.7825,78.5423,78.5701,600.0
2022-06-09 11:50:00,85.0,85.12,85.0,85.12,700.0,78.5239,78.6347,78.5239,78.6347,700.0
2022-06-09 12:00:00,85.04,85.13,84.94,84.94,821.0,78.5608,78.644,78.4684,78.4684,821.0
2022-06-09 12:10:00,84.92,84.92,84.86,84.86,300.0,78.45,78.45,78.3945,78.3945,300.0
2022-06-09 12:20:00,84.91,85.04,84.9,85.04,700.0,78.4407,78.5608,78.4315,78.5608,700.0
2022-06-09 12:30:00,85.05,85.08,85.05,85.08,400.0,78.5701,78.5978,78.5701,78.5978,400.0
2022-06-09 12:40:00,85.13,85.16,84.99,84.99,924.0,78.644,78.6717,78.5146,78.5146,924.0
2022-06-09 12:50:00,84.99,85.03,84.91,85.03,1233.0,78.5146,78.5516,78.4407,78.5516,1233.0
2022-06-09 13:00:00,85.2,85.23,85.06,85.06,1200.0,78.7086,78.7363,78.5793,78.5793,1200.0
2022-06-09 13:10:00,85.06,85.13,85.06,85.08,500.0,78.5793,78.644,78.5793,78.5978,500.0
2022-06-09 13:20:00,85.12,85.12,84.82,84.86,900.0,78.6347,78.6347,78.3576,78.3945,900.0
2022-06-09 13:30:00,84.81,84.81,84.7,84.73,800.0,78.3483,78.3483,78.2467,78.2744,800.0
2022-06-09 13:40:00,84.69,84.69,84.54,84.63,700.0,78.2375,78.2375,78.0989,78.1821,700.0
2022-06-09 13:50:00,84.68,84.76,84.66,84.76,600.0,78.2282,78.3021,78.2098,78.3021,600.0
2022-06-09 14:00:00,84.7,84.7,84.59,84.6,965.0,78.2467,78.2467,78.1451,78.1543,965.0
2022-06-09 14:10:00,84.56,84.61,84.53,84.57,1452.0,78.1174,78.1636,78.0897,78.1266,1452.0
2022-06-09 14:20:00,84.62,84.67,84.55,84.67,6382.0,78.1728,78.219,78.1081,78.219,6382.0
2022-06-09 14:30:00,84.63,84.64,84.45,84.5,5744.0,78.1821,78.1913,78.0158,78.062,5744.0
2022-06-09 14:40:00,84.5,84.53,84.41,84.52,2732.0,78.062,78.0897,77.9788,78.0804,2732.0
2022-06-09 14:50:00,84.53,84.54,84.43,84.46,1545.0,78.0897,78.0989,77.9973,78.025,1545.0
2022-06-09 15:00:00,84.44,84.45,84.26,84.26,2400.0,78.0065,78.0158,77.8402,77.8402,2400.0
2022-06-09 15:10:00,84.27,84.45,84.21,84.45,3826.0,77.8495,78.0158,77.7941,78.0158,3826.0
2022-06-09 15:20:00,84.48,84.5,84.31,84.33,3580.0,78.0435,78.062,77.8864,77.9049,3580.0
2022-06-09 15:30:00,84.27,84.3,84.16,84.23,3348.0,77.8495,77.8772,77.7479,77.8125,3348.0
2022-06-09 15:40:00,84.21,84.21,83.41,83.46,4848.0,77.7941,77.7941,77.055,77.1012,4848.0
2022-06-09 15:50:00,83.45,83.59,83.21,83.22,12737.0,77.092,77.2213,76.8702,76.8795,12737.0
2022-06-10 09:30:00,82.65,82.81,82.38,82.81,4337.0,76.3529,76.5007,76.1035,76.5007,4337.0
2022-06-10 09:40:00,82.92,83.04,82.62,82.75,6320.0,76.6023,76.7132,76.3252,76.4453,6320.0
2022-06-10 09:50:00,82.75,82.82,82.54,82.82,8231.0,76.4453,76.51,76.2513,76.51,8231.0
2022-06-10 10:00:00,82.8,82.8,82.02,82.1,3320.0,76.4915,76.4915,75.7709,75.8448,3320.0
2022-06-10 10:10:00,82.16,82.19,81.72,81.81,15041.0,75.9002,75.928,75.4938,75.5769,15041.0
2022-06-10 10:20:00,81.88,82.04,81.71,81.8,4555.0,75.6416,75.7894,75.4845,75.5677,4555.0
2022-06-10 10:30:00,81.84,82.33,81.84,82.3,4297.0,75.6046,76.0573,75.6046,76.0296,4297.0
2022-06-10 10:40:00,82.29,82.44,82.26,82.41,3164.0,76.0203,76.1589,75.9926,76.1312,3164.0
2022-06-10 10:50:00,82.39,82.39,82.02,82.02,2136.0,76.1127,76.1127,75.7709,75.7709,2136.0
2022-06-10 11:00:00,81.94,82.1,81.82,82.1,2200.0,75.697,75.8448,75.5861,75.8448,2200.0
2022-06-10 11:10:00,82.07,82.25,82.06,82.23,2800.0,75.8171,75.9834,75.8079,75.9649,2800.0
2022-06-10 11:20:00,82.43,82.6,82.39,82.39,800.0,76.1497,76.3067,76.1127,76.1127,800.0
2022-06-10 11:30:00,82.57,82.85,82.52,82.85,1494.0,76.279,76.5377,76.2328,76.5377,1494.0
2022-06-10 11:40:00,82.77,83.01,82.77,83.01,1997.0,76.4638,76.6855,76.4638,76.6855,1997.0
2022-06-10 11:50:00,82.96,83.06,82.83,83.06,1600.0,76.6393,76.7317,76.5192,76.7317,1600.0
2022-06-10 12:00:00,83.14,83.19,83.06,83.16,1255.0,76.8056,76.8518,76.7317,76.8241,1255.0
2022-06-10 12:10:00,83.17,83.17,82.87,82.91,1903.0,76.8333,76.8333,76.5561,76.5931,1903.0
2022-06-10 12:20:00,83.04,83.12,82.96,82.96,1300.0,76.7132,76.7871,76.6393,76.6393,1300.0
2022-06-10 12:30:00,83.08,83.09,82.87,82.98,1745.0,76.7501,76.7594,76.5561,76.6578,1745.0
2022-06-10 12:40:00,82.98,83.06,82.94,82.98,1100.0,76.6578,76.7317,76.6208,76.6578,1100.0
2022-06-10 12:50:00,82.93,82.93,82.79,82.82,800.0,76.6116,76.6116,76.4822,76.51,800.0
2022-06-10 13:00:00,82.69,82.69,82.59,82.68,900.0,76.3899,76.3899,76.2975,76.3806,900.0
2022-06-10 13:10:00,82.7,82.7,82.44,82.49,1939.0,76.3991,76.3991,76.1589,76.2051,1939.0
2022-06-10 13:20:00,82.51,82.6,82.45,82.6,1987.0,76.2236,76.3067,76.1681,76.3067,1987.0
2022-06-10 13:30:00,82.67,82.71,82.47,82.71,1709.0,76.3714,76.4083,76.1866,76.4083,1709.0
2022-06-10 13:40:00,82.58,82.58,82.46,82.46,858.0,76.2882,76.2882,76.1774,76.1774,858.0
2022-06-10 13:50:00,82.51,82.63,82.31,82.39,3033.0,76.2236,76.3344,76.0388,76.1127,3033.0
2022-06-10 14:00:00,82.39,82.6,82.37,82.57,2124.0,76.1127,76.3067,76.0942,76.279,2124.0
2022-06-10 14:10:00,82.56,82.58,82.51,82.58,600.0,76.2698,76.2882,76.2236,76.2882,600.0
2022-06-10 14:20:00,82.61,82.68,82.49,82.49,1430.0,76.316,76.3806,76.2051,76.2051,1430.0
2022-06-10 14:30:00,82.52,82.55,82.5,82.51,3187.0,76.2328,76.2605,76.2143,76.2236,3187.0
2022-06-10 14:40:00,82.45,82.67,82.44,82.63,2974.0,76.1681,76.3714,76.1589,76.3344,2974.0
2022-06-10 14:50:00,82.68,82.93,82.68,82.89,1990.0,76.3806,76.6116,76.3806,76.5746,1990.0
2022-06-10 15:00:00,82.86,82.89,82.54,82.6,3701.0,76.5469,76.5746,76.2513,76.3067,3701.0
2022-06-10 15:10:00,82.57,82.81,82.56,82.78,3564.0,76.279,76.5007,76.2698,76.473,3564.0
2022-06-10 15:20:00,82.79,82.87,82.59,82.82,8538.0,76.4822,76.5561,76.2975,76.51,8538.0
2022-06-10 15:30:00,82.79,82.94,82.75,82.94,3672.0,76.4822,76.6208,76.4453,76.6208,3672.0
2022-06-10 15:40:00,82.89,82.89,82.41,82.41,3891.0,76.5746,76.5746,76.1312,76.1312,3891.0
2022-06-10 15:50:00,82.36,82.48,82.09,82.09,16734.0,76.085,76.1959,75.8356,75.8356,16734.0
2022-06-13 09:30:00,80.09,80.58,80.09,80.23,4438.0,73.988,74.4406,73.988,74.1173,4438.0
2022-06-13 09:40:00,80.12,80.13,79.78,79.85,2564.0,74.0157,74.0249,73.7016,73.7662,2564.0
2022-06-13 09:50:00,79.98,79.98,79.57,79.64,1600.0,73.8863,73.8863,73.5076,73.5722,1600.0
2022-06-13 10:00:00,79.5,79.51,79.2,79.31,23696.0,73.4429,73.4521,73.1658,73.2674,23696.0
2022-06-13 10:10:00,79.37,79.43,79.08,79.17,2905.0,73.3228,73.3782,73.0549,73.1381,2905.0
2022-06-13 10:20:00,79.17,79.5,79.11,79.16,3480.0,73.1381,73.4429,73.0826,73.1288,3480.0
2022-06-13 10:30:00,79.13,79.22,78.98,78.98,1670.0,73.1011,73.1842,72.9625,72.9625,1670.0
2022-06-13 10:40:00,78.97,78.97,78.5,78.78,1806.0,72.9533,72.9533,72.5191,72.7778,1806.0
2022-06-13 10:50:00,78.69,78.99,78.68,78.89,6440.0,72.6946,72.9718,72.6854,72.8794,6440.0
2022-06-13 11:00:00,78.81,78.81,78.38,78.4,2100.0,72.8055,72.8055,72.4082,72.4267,2100.0
2022-06-13 11:10:00,78.33,78.55,78.25,78.4,2688.0,72.362,72.5653,72.2881,72.4267,2688.0
2022-06-13 11:20:00,78.41,78.83,78.41,78.76,3305.0,72.436,72.824,72.436,72.7593,3305.0
2022-06-13 11:30:00,78.76,78.82,78.63,78.76,1800.0,72.7593,72.8147,72.6392,72.7593,1800.0
2022-06-13 11:40:00,78.8,79.0,78.76,78.76,1200.0,72.7962,72.981,72.7593,72.7593,1200.0
2022-06-13 11:50:00,78.58,78.61,78.48,78.6,1000.0,72.593,72.6207,72.5006,72.6115,1000.0
2022-06-13 12:00:00,78.6,78.78,78.53,78.75,1218.0,72.6115,72.7778,72.5468,72.75,1218.0
2022-06-13 12:10:00,78.69,78.78,78.65,78.78,500.0,72.6946,72.7778,72.6577,72.7778,500.0
2022-06-13 12:20:00,78.63,78.63,78.57,78.57,401.0,72.6392,72.6392,72.5838,72.5838,401.0
2022-06-13 12:30:00,78.63,78.95,78.52,78.86,2912.0,72.6392,72.9348,72.5376,72.8517,2912.0
2022-06-13 12:40:00,78.81,78.81,78.51,78.51,1200.0,72.8055,72.8055,72.5283,72.5283,1200.0
2022-06-13 12:50:00,78.51,78.64,78.51,78.57,1200.0,72.5283,72.6484,72.5283,72.5838,1200.0
2022-06-13 13:00:00,78.53,78.74,78.53,78.73,2601.0,72.5468,72.7408,72.5468,72.7316,2601.0
2022-06-13 13:10:00,78.5,78.5,78.4,78.49,916.0,72.5191,72.5191,72.4267,72.5099,916.0
2022-06-13 13:20:00,78.47,78.48,78.3,78.37,1201.0,72.4914,72.5006,72.3343,72.399,1201.0
2022-06-13 13:30:00,78.56,78.57,78.36,78.54,4108.0,72.5745,72.5838,72.3898,72.556,4108.0
2022-06-13 13:40:00,78.6,79.01,78.6,79.01,989.0,72.6115,72.9902,72.6115,72.9902,989.0
2022-06-13 13:50:00,79.08,79.08,78.65,78.67,1901.0,73.0549,73.0549,72.6577,72.6761,1901.0
2022-06-13 14:00:00,78.66,78.73,78.51,78.52,1911.0,72.6669,72.7316,72.5283,72.5376,1911.0
2022-06-13 14:10:00,78.47,78.55,78.43,78.47,2390.0,72.4914,72.5653,72.4544,72.4914,2390.0
2022-06-13 14:20:00,78.58,78.6,78.46,78.52,1300.0,72.593,72.6115,72.4821,72.5376,1300.0
2022-06-13 14:30:00,78.3,78.74,78.3,78.64,1100.0,72.3343,72.7408,72.3343,72.6484,1100.0
2022-06-13 14:40:00,78.7,78.79,78.6,78.62,1775.0,72.7039,72.787,72.6115,72.63,1775.0
2022-06-13 14:50:00,78.63,78.65,78.45,78.45,1600.0,72.6392,72.6577,72.4729,72.4729,1600.0
2022-06-13 15:00:00,78.33,78.37,78.23,78.28,2000.0,72.362,72.399,72.2697,72.3159,2000.0
2022-06-13 15:10:00,78.25,78.37,78.02,78.2,2903.0,72.2881,72.399,72.0757,72.242,2903.0
2022-06-13 15:20:00,78.18,78.18,77.97,77.97,1100.0,72.2235,72.2235,72.0295,72.0295,1100.0
2022-06-13 15:30:00,77.93,78.04,77.71,77.73,4790.0,71.9925,72.0941,71.7893,71.8078,4790.0
2022-06-13 15:40:00,77.62,77.74,77.48,77.7,6452.0,71.7061,71.817,71.5768,71.78,6452.0
2022-06-13 15:50:00,77.72,77.88,77.48,77.84,12637.0,71.7985,71.9463,71.5768,71.9094,12637.0
2022-06-14 09:30:00,77.75,78.55,77.75,78.18,3299.0,71.8262,72.5653,71.8262,72.2235,3299.0
2022-06-14 09:40:00,78.07,78.07,77.1,77.22,1821.0,72.1219,72.1219,71.2258,71.3366,1821.0
2022-06-14 09:50:00,77.16,77.59,77.06,77.57,4194.0,71.2812,71.6784,71.1888,71.66,4194.0
2022-06-14 10:00:00,77.44,77.73,77.42,77.43,2116.0,71.5399,71.8078,71.5214,71.5306,2116.0
2022-06-14 10:10:00,77.3,77.39,77.03,77.2,1100.0,71.4105,71.4937,71.1611,71.3181,1100.0
2022-06-14 10:20:00,77.0,77.11,76.88,77.0,3263.0,71.1334,71.235,71.0225,71.1334,3263.0
2022-06-14 10:30:00,76.99,77.1,76.89,76.99,7367.0,71.1241,71.2258,71.0318,71.1241,7367.0
2022-06-14 10:40:00,76.99,77.41,76.83,77.41,2155.0,71.1241,71.5121,70.9763,71.5121,2155.0
2022-06-14 10:50:00,77.53,77.74,77.47,77.65,2335.0,71.623,71.817,71.5676,71.7339,2335.0
2022-06-14 11:00:00,77.67,77.97,77.59,77.6,3389.0,71.7523,72.0295,71.6784,71.6877,3389.0
2022-06-14 11:10:00,77.33,77.58,77.33,77.57,2339.0,71.4382,71.6692,71.4382,71.66,2339.0
2022-06-14 11:20:00,77.51,77.64,77.36,77.64,1000.0,71.6045,71.7246,71.466,71.7246,1000.0
2022-06-14 11:30:00,77.55,77.59,77.3,77.44,1732.0,71.6415,71.6784,71.4105,71.5399,1732.0
2022-06-14 11:40:00,77.53,77.7,77.53,77.59,1300.0,71.623,71.78,71.623,71.6784,1300.0
2022-06-14 11:50:00,77.51,77.64,77.46,77.64,1200.0,71.6045,71.7246,71.5583,71.7246,1200.0
2022-06-14 12:00:00,77.74,77.74,77.47,77.53,1049.0,71.817,71.817,71.5676,71.623,1049.0
2022-06-14 12:10:00,77.42,77.8,77.42,77.8,1400.0,71.5214,71.8724,71.5214,71.8724,1400.0
2022-06-14 12:20:00,77.79,77.81,77.49,77.49,800.0,71.8632,71.8817,71.586,71.586,800.0
2022-06-14 12:30:00,77.55,77.55,77.4,77.44,1000.0,71.6415,71.6415,71.5029,71.5399,1000.0
2022-06-14 12:40:00,77.51,77.68,77.51,77.67,4700.0,71.6045,71.7616,71.6045,71.7523,4700.0
2022-06-14 12:50:00,77.54,77.7,77.49,77.7,1000.0,71.6322,71.78,71.586,71.78,1000.0
2022-06-14 13:00:00,77.77,77.96,77.57,77.96,2141.0,71.8447,72.0202,71.66,72.0202,2141.0
2022-06-14 13:10:00,78.02,78.4,78.02,78.37,1279.0,72.0757,72.4267,72.0757,72.399,1279.0
2022-06-14 13:20:00,78.34,78.34,78.08,78.08,3804.0,72.3713,72.3713,72.1311,72.1311,3804.0
2022-06-14 13:30:00,77.99,78.01,77.56,77.61,2800.0,72.048,72.0664,71.6507,71.6969,2800.0
2022-06-14 13:40:00,77.6,77.6,77.31,77.4,2699.0,71.6877,71.6877,71.4198,71.5029,2699.0
2022-06-14 13:50:00,77.34,77.61,77.3,77.54,2411.0,71.4475,71.6969,71.4105,71.6322,2411.0
2022-06-14 14:00:00,77.55,77.79,77.54,77.76,1100.0,71.6415,71.8632,71.6322,71.8355,1100.0
2022-06-14 14:10:00,77.43,77.53,77.41,77.52,1700.0,71.5306,71.623,71.5121,71.6138,1700.0
2022-06-14 14:20:00,77.53,77.6,77.43,77.56,4146.0,71.623,71.6877,71.5306,71.6507,4146.0
2022-06-14 14:30:00,77.36,77.38,77.22,77.28,1712.0,71.466,71.4844,71.3366,71.392,1712.0
2022-06-14 14:40:00,77.28,77.28,76.99,77.02,2100.0,71.392,71.392,71.1241,71.1519,2100.0
2022-06-14 14:50:00,76.96,77.09,76.94,77.09,2211.0,71.0964,71.2165,71.078,71.2165,2211.0
2022-06-14 15:00:00,77.03,77.27,77.01,77.1,2528.0,71.1611,71.3828,71.1426,71.2258,2528.0
2022-06-14 15:10:00,77.1,77.14,77.01,77.03,2000.0,71.2258,71.2627,71.1426,71.1611,2000.0
2022-06-14 15:20:00,77.11,77.52,77.11,77.52,2295.0,71.235,71.6138,71.235,71.6138,2295.0
2022-06-14 15:30:00,77.55,77.88,77.55,77.88,4010.0,71.6415,71.9463,71.6415,71.9463,4010.0
2022-06-14 15:40:00,77.94,77.97,77.68,77.8,6100.0,72.0018,72.0295,71.7616,71.8724,6100.0
2022-06-14 15:50:00,77.78,77.83,77.32,77.34,15065.0,71.854,71.9001,71.429,71.4475,15065.0
2022-06-15 09:30:00,78.2,78.2,77.86,78.11,2759.0,72.242,72.242,71.9279,72.1588,2759.0
2022-06-15 09:40:00,77.98,78.3,77.96,78.25,1504.0,72.0387,72.3343,72.0202,72.2881,1504.0
2022-06-15 09:50:00,78.27,78.66,78.27,78.45,2402.0,72.3066,72.6669,72.3066,72.4729,2402.0
2022-06-15 10:00:00,78.47,78.76,78.32,78.76,2546.0,72.4914,72.7593,72.3528,72.7593,2546.0
2022-06-15 10:10:00,78.75,78.84,78.7,78.71,3402.0,72.75,72.8332,72.7039,72.7131,3402.0
2022-06-15 10:20:00,78.72,78.74,78.45,78.62,2296.0,72.7223,72.7408,72.4729,72.63,2296.0
2022-06-15 10:30:00,78.6,78.6,78.4,78.5,1600.0,72.6115,72.6115,72.4267,72.5191,1600.0
2022-06-15 10:40:00,78.51,78.62,78.29,78.29,2417.0,72.5283,72.63,72.3251,72.3251,2417.0
2022-06-15 10:50:00,78.3,78.39,78.16,78.32,3103.0,72.3343,72.4175,72.205,72.3528,3103.0
2022-06-15 11:00:00,78.3,78.3,77.92,77.95,3203.0,72.3343,72.3343,71.9833,72.011,3203.0
2022-06-15 11:10:00,77.83,77.87,77.67,77.67,2623.0,71.9001,71.9371,71.7523,71.7523,2623.0
2022-06-15 11:20:00,77.7,77.98,77.68,77.97,3433.0,71.78,72.0387,71.7616,72.0295,3433.0
2022-06-15 11:30:00,77.97,78.02,77.87,77.92,1574.0,72.0295,72.0757,71.9371,71.9833,1574.0
2022-06-15 11:40:00,78.0,78.1,77.94,77.95,1602.0,72.0572,72.1496,72.0018,72.011,1602.0
2022-06-15 11:50:00,77.95,77.98,77.86,77.86,1601.0,72.011,72.0387,71.9279,71.9279,1601.0
2022-06-15 12:00:00,77.79,77.89,77.74,77.89,3381.0,71.8632,71.9556,71.817,71.9556,3381.0
2022-06-15 12:10:00,77.9,78.18,77.87,78.05,2665.0,71.9648,72.2235,71.9371,72.1034,2665.0
2022-06-15 12:20:00,78.11,78.19,78.05,78.08,1807.0,72.1588,72.2327,72.1034,72.1311,1807.0
2022-06-15 12:30:00,78.05,78.16,78.05,78.16,1000.0,72.1034,72.205,72.1034,72.205,1000.0
2022-06-15 12:40:00,78.03,78.06,77.96,78.06,1873.0,72.0849,72.1126,72.0202,72.1126,1873.0
2022-06-15 12:50:00,77.96,77.96,77.79,77.81,1300.0,72.0202,72.0202,71.8632,71.8817,1300.0
2022-06-15 13:00:00,77.73,77.85,77.73,77.79,1600.0,71.8078,71.9186,71.8078,71.8632,1600.0
2022-06-15 13:10:00,77.89,77.94,77.82,77.85,1400.0,71.9556,72.0018,71.8909,71.9186,1400.0
2022-06-15 13:20:00,77.85,77.98,77.83,77.98,1900.0,71.9186,72.0387,71.9001,72.0387,1900.0
2022-06-15 13:30:00,78.07,78.28,78.02,78.28,1200.0,72.1219,72.3159,72.0757,72.3159,1200.0
2022-06-15 13:40:00,78.24,78.29,78.14,78.14,1500.0,72.2789,72.3251,72.1865,72.1865,1500.0
2022-06-15 13:50:00,78.12,78.41,78.09,78.41,2589.0,72.168,72.436,72.1403,72.436,2589.0
2022-06-15 14:00:00,78.4,78.58,77.87,77.9,2300.0,72.4267,72.593,71.9371,71.9648,2300.0
2022-06-15 14:10:00,77.96,78.23,77.8,78.16,2700.0,72.0202,72.2697,71.8724,72.205,2700.0
2022-06-15 14:20:00,78.23,78.25,77.82,77.83,7893.0,72.2697,72.2881,71.8909,71.9001,7893.0
2022-06-15 14:30:00,77.77,78.26,77.25,78.14,4533.0,71.8447,72.2974,71.3643,72.1865,4533.0
2022-06-15 14:40:00,78.21,79.18,78.19,78.71,7200.0,72.2512,73.1473,72.2327,72.7131,7200.0
2022-06-15 14:50:00,78.71,78.79,78.07,78.26,4530.0,72.7131,72.787,72.1219,72.2974,4530.0
2022-06-15 15:00:00,78.34,78.73,78.34,78.7,4900.0,72.3713,72.7316,72.3713,72.7039,4900.0
2022-06-15 15:10:00,78.76,78.84,78.39,78.47,3405.0,72.7593,72.8332,72.4175,72.4914,3405.0
2022-06-15 15:20:00,78.56,79.1,78.56,79.1,4000.0,72.5745,73.0734,72.5745,73.0734,4000.0
2022-06-15 15:30:00,79.22,79.46,78.89,78.92,8437.0,73.1842,73.406,72.8794,72.9071,8437.0
2022-06-15 15:40:00,78.89,78.93,78.58,78.61,6741.0,72.8794,72.9163,72.593,72.6207,6741.0
2022-06-15 15:50:00,78.62,78.62,78.31,78.42,26936.0,72.63,72.63,72.3436,72.4452,26936.0
2022-06-16 09:30:00,77.16,77.36,76.78,76.79,1000.0,71.2812,71.466,70.9301,70.9394,1000.0
2022-06-16 09:40:00,76.87,77.48,76.66,77.48,3382.0,71.0133,71.5768,70.8193,71.5768,3382.0
2022-06-16 09:50:00,77.44,78.24,77.44,78.17,4043.0,71.5399,72.2789,71.5399,72.2142,4043.0
2022-06-16 10:00:00,77.96,78.24,77.7,77.8,2400.0,72.0202,72.2789,71.78,71.8724,2400.0
2022-06-16 10:10:00,77.96,78.32,77.96,78.12,2200.0,72.0202,72.3528,72.0202,72.168,2200.0
2022-06-16 10:20:00,78.16,78.84,78.16,78.75,4035.0,72.205,72.8332,72.205,72.75,4035.0
2022-06-16 10:30:00,78.76,78.85,78.67,78.67,3100.0,72.7593,72.8424,72.6761,72.6761,3100.0
2022-06-16 10:40:00,78.61,78.73,78.42,78.5,2597.0,72.6207,72.7316,72.4452,72.5191,2597.0
2022-06-16 10:50:00,78.38,78.39,78.15,78.28,2300.0,72.4082,72.4175,72.1958,72.3159,2300.0
2022-06-16 11:00:00,78.25,78.31,77.87,78.0,3268.0,72.2881,72.3436,71.9371,72.0572,3268.0
2022-06-16 11:10:00,78.02,78.4,78.01,78.37,3300.0,72.0757,72.4267,72.0664,72.399,3300.0
2022-06-16 11:20:00,78.33,78.46,78.22,78.39,4700.0,72.362,72.4821,72.2604,72.4175,4700.0
2022-06-16 11:30:00,78.42,78.42,78.18,78.27,1777.0,72.4452,72.4452,72.2235,72.3066,1777.0
2022-06-16 11:40:00,78.29,78.29,78.1,78.15,3700.0,72.3251,72.3251,72.1496,72.1958,3700.0
2022-06-16 11:50:00,78.16,78.2,77.99,78.2,2998.0,72.205,72.242,72.048,72.242,2998.0
2022-06-16 12:00:00,78.25,78.25,77.97,77.97,1635.0,72.2881,72.2881,72.0295,72.0295,1635.0
2022-06-16 12:10:00,78.01,78.13,77.91,77.91,1900.0,72.0664,72.1773,71.974,71.974,1900.0
2022-06-16 12:20:00,77.57,77.97,77.57,77.88,3757.0,71.66,72.0295,71.66,71.9463,3757.0
2022-06-16 12:30:00,77.85,78.0,77.8,77.97,2900.0,71.9186,72.0572,71.8724,72.0295,2900.0
2022-06-16 12:40:00,77.99,78.09,77.91,78.09,2000.0,72.048,72.1403,71.974,72.1403,2000.0
2022-06-16 12:50:00,78.0,78.05,77.94,78.0,1100.0,72.0572,72.1034,72.0018,72.0572,1100.0
2022-06-16 13:00:00,78.09,78.26,77.91,78.26,1714.0,72.1403,72.2974,71.974,72.2974,1714.0
2022-06-16 13:10:00,78.12,78.13,78.05,78.12,2200.0,72.168,72.1773,72.1034,72.168,2200.0
2022-06-16 13:20:00,77.96,78.4,77.96,78.4,1400.0,72.0202,72.4267,72.0202,72.4267,1400.0
2022-06-16 13:30:00,78.2,78.32,78.18,78.21,1900.0,72.242,72.3528,72.2235,72.2512,1900.0
2022-06-16 13:40:00,78.13,78.13,77.96,78.12,1500.0,72.1773,72.1773,72.0202,72.168,1500.0
2022-06-16 13:50:00,78.13,78.25,78.06,78.09,3100.0,72.1773,72.2881,72.1126,72.1403,3100.0
2022-06-16 14:00:00,78.06,78.2,78.03,78.18,3654.0,72.1126,72.242,72.0849,72.2235,3654.0
2022-06-16 14:10:00,78.23,78.33,78.23,78.28,2000.0,72.2697,72.362,72.2697,72.3159,2000.0
2022-06-16 14:20:00,78.31,78.31,78.14,78.2,1575.0,72.3436,72.3436,72.1865,72.242,1575.0
2022-06-16 14:30:00,78.16,78.16,77.89,78.0,3639.0,72.205,72.205,71.9556,72.0572,3639.0
2022-06-16 14:40:00,78.07,78.19,77.74,77.75,2000.0,72.1219,72.2327,71.817,71.8262,2000.0
2022-06-16 14:50:00,77.77,77.87,77.71,77.73,1700.0,71.8447,71.9371,71.7893,71.8078,1700.0
2022-06-16 15:00:00,77.84,78.0,77.84,78.0,2500.0,71.9094,72.0572,71.9094,72.0572,2500.0
2022-06-16 15:10:00,78.2,78.24,77.9,77.92,2100.0,72.242,72.2789,71.9648,71.9833,2100.0
2022-06-16 15:20:00,78.08,78.12,77.98,78.05,2250.0,72.1311,72.168,72.0387,72.1034,2250.0
2022-06-16 15:30:00,78.04,78.04,77.76,77.87,5385.0,72.0941,72.0941,71.8355,71.9371,5385.0
2022-06-16 15:40:00,77.87,77.99,77.48,77.48,5992.0,71.9371,72.048,71.5768,71.5768,5992.0
2022-06-16 15:50:00,77.52,77.77,77.38,77.77,15834.0,71.6138,71.8447,71.4844,71.8447,15834.0
2022-06-17 09:30:00,77.69,78.06,77.69,78.06,1418.0,71.7708,72.1126,71.7708,72.1126,1418.0
2022-06-17 09:40:00,78.31,78.84,78.31,78.61,4622.0,72.3436,72.8332,72.3436,72.6207,4622.0
2022-06-17 09:50:00,78.67,79.06,78.65,78.82,3500.0,72.6761,73.0364,72.6577,72.8147,3500.0
2022-06-17 10:00:00,78.71,78.71,78.14,78.16,1722.0,72.7131,72.7131,72.1865,72.205,1722.0
2022-06-17 10:10:00,78.16,78.23,77.61,77.62,4938.0,72.205,72.2697,71.6969,71.7061,4938.0
2022-06-17 10:20:00,77.65,77.65,77.06,77.15,7430.0,71.7339,71.7339,71.1888,71.272,7430.0
2022-06-17 10:30:00,77.13,77.43,76.87,77.31,9533.0,71.2535,71.5306,71.0133,71.4198,9533.0
2022-06-17 10:40:00,77.08,77.17,76.87,76.9,5739.0,71.2073,71.2904,71.0133,71.041,5739.0
2022-06-17 10:50:00,76.88,77.24,76.85,77.24,4566.0,71.0225,71.3551,70.9948,71.3551,4566.0
2022-06-17 11:00:00,77.17,77.79,77.16,77.79,7924.0,71.2904,71.8632,71.2812,71.8632,7924.0
2022-06-17 11:10:00,77.84,78.16,77.81,78.16,6745.0,71.9094,72.205,71.8817,72.205,6745.0
2022-06-17 11:20:00,78.14,78.42,78.05,78.39,8513.0,72.1865,72.4452,72.1034,72.4175,8513.0
2022-06-17 11:30:00,78.38,78.53,78.12,78.16,3800.0,72.4082,72.5468,72.168,72.205,3800.0
2022-06-17 11:40:00,78.21,78.25,77.91,78.06,2700.0,72.2512,72.2881,71.974,72.1126,2700.0
2022-06-17 11:50:00,78.08,78.08,77.84,78.04,4140.0,72.1311,72.1311,71.9094,72.0941,4140.0
2022-06-17 12:00:00,77.85,77.97,77.77,77.82,3800.0,71.9186,72.0295,71.8447,71.8909,3800.0
2022-06-17 12:10:00,77.77,77.99,77.7,77.82,5187.0,71.8447,72.048,71.78,71.8909,5187.0
2022-06-17 12:20:00,77.88,77.96,77.73,77.92,4000.0,71.9463,72.0202,71.8078,71.9833,4000.0
2022-06-17 12:30:00,77.91,77.94,77.78,77.93,2700.0,71.974,72.0018,71.854,71.9925,2700.0
2022-06-17 12:40:00,77.94,78.0,77.76,77.79,4290.0,72.0018,72.0572,71.8355,71.8632,4290.0
2022-06-17 12:50:00,77.8,77.81,77.49,77.63,3200.0,71.8724,71.8817,71.586,71.7154,3200.0
2022-06-17 13:00:00,77.64,78.25,77.6,78.24,2100.0,71.7246,72.2881,71.6877,72.2789,2100.0
2022-06-17 13:10:00,78.22,78.31,78.12,78.12,1887.0,72.2604,72.3436,72.168,72.168,1887.0
2022-06-17 13:20:00,78.09,78.09,77.71,77.72,2400.0,72.1403,72.1403,71.7893,71.7985,2400.0
2022-06-17 13:30:00,77.73,77.77,77.43,77.47,2402.0,71.8078,71.8447,71.5306,71.5676,2402.0
2022-06-17 13:40:00,77.43,77.51,77.14,77.23,2418.0,71.5306,71.6045,71.2627,71.3459,2418.0
2022-06-17 13:50:00,77.4,77.4,77.11,77.14,1600.0,71.5029,71.5029,71.235,71.2627,1600.0
2022-06-17 14:00:00,77.22,77.46,77.17,77.46,5175.0,71.3366,71.5583,71.2904,71.5583,5175.0
2022-06-17 14:10:00,77.49,77.68,77.48,77.61,2500.0,71.586,71.7616,71.5768,71.6969,2500.0
2022-06-17 14:20:00,77.68,77.75,77.52,77.52,3978.0,71.7616,71.8262,71.6138,71.6138,3978.0
2022-06-17 14:30:00,77.52,77.56,77.36,77.56,3300.0,71.6138,71.6507,71.466,71.6507,3300.0
2022-06-17 14:40:00,77.78,77.91,77.64,77.68,6150.0,71.854,71.974,71.7246,71.7616,6150.0
2022-06-17 14:50:00,77.67,77.75,77.59,77.72,5175.0,71.7523,71.8262,71.6784,71.7985,5175.0
2022-06-17 15:00:00,77.75,77.85,77.68,77.77,9313.0,71.8262,71.9186,71.7616,71.8447,9313.0
2022-06-17 15:10:00,77.73,77.81,77.58,77.76,10192.0,71.8078,71.8817,71.6692,71.8355,10192.0
2022-06-17 15:20:00,77.78,78.17,77.78,78.16,9193.0,71.854,72.2142,71.854,72.205,9193.0
2022-06-17 15:30:00,78.17,78.17,77.79,77.83,8465.0,72.2142,72.2142,71.8632,71.9001,8465.0
2022-06-17 15:40:00,77.78,77.93,77.7,77.9,11450.0,71.854,71.9925,71.78,71.9648,11450.0
2022-06-17 15:50:00,77.9,78.1,77.61,77.64,25753.0,71.9648,72.1496,71.6969,71.7246,25753.0
2022-06-21 09:30:00,78.33,79.06,78.27,78.44,2475.0,72.362,73.0364,72.3066,72.4637,2475.0
2022-06-21 09:40:00,78.68,79.13,78.65,79.13,2082.0,72.6854,73.1011,72.6577,73.1011,2082.0
2022-06-21 09:50:00,79.17,79.65,79.17,79.65,1300.0,73.1381,73.5815,73.1381,73.5815,1300.0
2022-06-21 10:00:00,79.66,79.71,79.37,79.52,2200.0,73.5907,73.6369,73.3228,73.4614,2200.0
2022-06-21 10:10:00,79.58,79.58,79.4,79.5,1300.0,73.5168,73.5168,73.3505,73.4429,1300.0
2022-06-21 10:20:00,79.53,79.82,79.53,79.67,1424.0,73.4706,73.7385,73.4706,73.6,1424.0
2022-06-21 10:30:00,79.74,79.93,79.74,79.92,2000.0,73.6646,73.8401,73.6646,73.8309,2000.0
2022-06-21 10:40:00,79.85,79.99,79.85,79.94,800.0,73.7662,73.8956,73.7662,73.8494,800.0
2022-06-21 10:50:00,80.06,80.06,79.92,79.92,913.0,73.9602,73.9602,73.8309,73.8309,913.0
2022-06-21 11:00:00,79.96,80.19,79.96,80.15,1362.0,73.8679,74.0803,73.8679,74.0434,1362.0
2022-06-21 11:10:00,80.16,80.22,80.04,80.22,1400.0,74.0526,74.1081,73.9418,74.1081,1400.0
2022-06-21 11:20:00,80.28,80.41,80.27,80.41,1997.0,74.1635,74.2836,74.1542,74.2836,1997.0
2022-06-21 11:30:00,80.48,80.5,80.38,80.39,1500.0,74.3482,74.3667,74.2559,74.2651,1500.0
2022-06-21 11:40:00,80.25,80.33,80.21,80.21,1100.0,74.1358,74.2097,74.0988,74.0988,1100.0
2022-06-21 11:50:00,80.35,80.35,80.18,80.22,790.0,74.2281,74.2281,74.0711,74.1081,790.0
2022-06-21 12:00:00,80.24,80.37,80.22,80.37,1000.0,74.1265,74.2466,74.1081,74.2466,1000.0
2022-06-21 12:10:00,80.27,80.37,80.25,80.37,700.0,74.1542,74.2466,74.1358,74.2466,700.0
2022-06-21 12:20:00,80.38,80.41,80.27,80.27,900.0,74.2559,74.2836,74.1542,74.1542,900.0
2022-06-21 12:30:00,80.15,80.18,80.12,80.13,1013.0,74.0434,74.0711,74.0157,74.0249,1013.0
2022-06-21 12:40:00,80.2,80.27,80.2,80.27,200.0,74.0896,74.1542,74.0896,74.1542,200.0
2022-06-21 12:50:00,80.21,80.21,80.15,80.16,1100.0,74.0988,74.0988,74.0434,74.0526,1100.0
2022-06-21 13:00:00,80.18,80.22,80.18,80.19,600.0,74.0711,74.1081,74.0711,74.0803,600.0
2022-06-21 13:10:00,80.17,80.18,80.03,80.03,678.0,74.0619,74.0711,73.9325,73.9325,678.0
2022-06-21 13:20:00,80.03,80.03,79.9,79.9,600.0,73.9325,73.9325,73.8124,73.8124,600.0
2022-06-21 13:30:00,79.84,79.85,79.7,79.73,1846.0,73.757,73.7662,73.6277,73.6554,1846.0
2022-06-21 13:40:00,79.73,79.84,79.73,79.82,2324.0,73.6554,73.757,73.6554,73.7385,2324.0
2022-06-21 13:50:00,79.8,79.8,79.66,79.68,1000.0,73.7201,73.7201,73.5907,73.6092,1000.0
2022-06-21 14:00:00,79.67,79.67,79.53,79.64,2000.0,73.6,73.6,73.4706,73.5722,2000.0
2022-06-21 14:10:00,79.77,79.77,79.61,79.61,578.0,73.6923,73.6923,73.5445,73.5445,578.0
2022-06-21 14:20:00,79.46,79.52,79.37,79.39,1197.0,73.406,73.4614,73.3228,73.3413,1197.0
2022-06-21 14:30:00,79.38,79.4,79.22,79.22,1359.0,73.3321,73.3505,73.1842,73.1842,1359.0
2022-06-21 14:40:00,79.19,79.32,78.95,78.95,1585.0,73.1565,73.2766,72.9348,72.9348,1585.0
2022-06-21 14:50:00,79.01,79.05,78.89,78.9,3940.0,72.9902,73.0272,72.8794,72.8886,3940.0
2022-06-21 15:00:00,78.91,78.91,78.78,78.79,1929.0,72.8979,72.8979,72.7778,72.787,1929.0
2022-06-21 15:10:00,78.78,78.78,78.66,78.67,2236.0,72.7778,72.7778,72.6669,72.6761,2236.0
2022-06-21 15:20:00,78.69,78.9,78.69,78.83,3240.0,72.6946,72.8886,72.6946,72.824,3240.0
2022-06-21 15:30:00,78.82,78.82,78.75,78.79,3469.0,72.8147,72.8147,72.75,72.787,3469.0
2022-06-21 15:40:00,78.79,78.91,78.75,78.81,3167.0,72.787,72.8979,72.75,72.8055,3167.0
2022-06-21 15:50:00,78.82,78.85,78.63,78.66,10251.0,72.8147,72.8424,72.6392,72.6669,10251.0
2022-06-22 09:30:00,78.68,78.75,78.35,78.64,1000.0,72.6854,72.75,72.3805,72.6484,1000.0
2022-06-22 09:40:00,78.65,79.17,78.65,79.17,1203.0,72.6577,73.1381,72.6577,73.1381,1203.0
2022-06-22 09:50:00,79.2,79.23,79.14,79.14,696.0,73.1658,73.1935,73.1103,73.1103,696.0
2022-06-22 10:00:00,78.96,79.29,78.92,79.29,1800.0,72.944,73.2489,72.9071,73.2489,1800.0
2022-06-22 10:10:00,79.25,79.46,79.24,79.46,1517.0,73.212,73.406,73.2027,73.406,1517.0
2022-06-22 10:20:00,79.65,80.06,79.6,80.04,2170.0,73.5815,73.9602,73.5353,73.9418,2170.0
2022-06-22 10:30:00,79.89,79.99,79.84,79.87,558.0,73.8032,73.8956,73.757,73.7847,558.0
2022-06-22 10:40:00,79.8,79.86,79.75,79.85,1435.0,73.7201,73.7755,73.6739,73.7662,1435.0
2022-06-22 10:50:00,79.84,79.85,79.67,79.71,1400.0,73.757,73.7662,73.6,73.6369,1400.0
2022-06-22 11:00:00,79.7,79.71,79.54,79.64,2050.0,73.6277,73.6369,73.4799,73.5722,2050.0
2022-06-22 11:10:00,79.63,79.88,79.63,79.86,2700.0,73.563,73.794,73.563,73.7755,2700.0
2022-06-22 11:20:00,79.87,79.88,79.7,79.71,1500.0,73.7847,73.794,73.6277,73.6369,1500.0
2022-06-22 11:30:00,79.73,79.87,79.73,79.85,1300.0,73.6554,73.7847,73.6554,73.7662,1300.0
2022-06-22 11:40:00,79.81,79.81,79.59,79.67,900.0,73.7293,73.7293,73.5261,73.6,900.0
2022-06-22 11:50:00,79.7,79.7,79.66,79.7,1100.0,73.6277,73.6277,73.5907,73.6277,1100.0
2022-06-22 12:00:00,79.66,79.82,79.56,79.56,1500.0,73.5907,73.7385,73.4983,73.4983,1500.0
2022-06-22 12:10:00,79.62,79.81,79.62,79.78,1300.0,73.5538,73.7293,73.5538,73.7016,1300.0
2022-06-22 12:20:00,79.77,79.94,79.77,79.92,833.0,73.6923,73.8494,73.6923,73.8309,833.0
2022-06-22 12:30:00,79.87,80.04,79.86,79.95,956.0,73.7847,73.9418,73.7755,73.8586,956.0
2022-06-22 12:40:00,80.03,80.15,80.02,80.11,1975.0,73.9325,74.0434,73.9233,74.0064,1975.0
2022-06-22 12:50:00,80.07,80.22,80.07,80.22,1564.0,73.9695,74.1081,73.9695,74.1081,1564.0
2022-06-22 13:00:00,80.24,80.34,80.13,80.34,1719.0,74.1265,74.2189,74.0249,74.2189,1719.0
2022-06-22 13:10:00,80.37,80.43,80.34,80.43,1150.0,74.2466,74.3021,74.2189,74.3021,1150.0
2022-06-22 13:20:00,80.41,80.48,80.41,80.47,700.0,74.2836,74.3482,74.2836,74.339,700.0
2022-06-22 13:30:00,80.5,80.53,80.43,80.52,1996.0,74.3667,74.3944,74.3021,74.3852,1996.0
2022-06-22 13:40:00,80.53,80.53,80.47,80.53,1013.0,74.3944,74.3944,74.339,74.3944,1013.0
2022-06-22 13:50:00,80.58,80.63,80.5,80.63,1425.0,74.4406,74.4868,74.3667,74.4868,1425.0
2022-06-22 14:00:00,80.65,80.85,80.65,80.84,1386.0,74.5053,74.6901,74.5053,74.6808,1386.0
2022-06-22 14:10:00,80.83,80.95,80.77,80.92,1316.0,74.6716,74.7824,74.6161,74.7547,1316.0
2022-06-22 14:20:00,80.81,80.82,80.71,80.75,1500.0,74.6531,74.6623,74.5607,74.5977,1500.0
2022-06-22 14:30:00,80.79,80.79,80.64,80.69,1677.0,74.6346,74.6346,74.4961,74.5422,1677.0
2022-06-22 14:40:00,80.64,80.64,80.54,80.56,1100.0,74.4961,74.4961,74.4037,74.4221,1100.0
2022-06-22 14:50:00,80.47,80.72,80.43,80.67,1500.0,74.339,74.57,74.3021,74.5238,1500.0
2022-06-22 15:00:00,80.64,80.69,80.53,80.57,1200.0,74.4961,74.5422,74.3944,74.4314,1200.0
2022-06-22 15:10:00,80.54,80.56,80.39,80.41,1210.0,74.4037,74.4221,74.2651,74.2836,1210.0
2022-06-22 15:20:00,80.41,80.43,80.34,80.37,1542.0,74.2836,74.3021,74.2189,74.2466,1542.0
2022-06-22 15:30:00,80.33,80.33,80.1,80.17,1600.0,74.2097,74.2097,73.9972,74.0619,1600.0
2022-06-22 15:40:00,80.14,80.14,80.0,80.04,4800.0,74.0341,74.0341,73.9048,73.9418,4800.0
2022-06-22 15:50:00,79.98,80.15,79.78,79.78,11479.0,73.8863,74.0434,73.7016,73.7016,11479.0
2022-06-23 09:30:00,80.55,80.55,79.54,80.47,700.0,74.4129,74.4129,73.4799,74.339,700.0
2022-06-23 09:40:00,80.48,80.64,80.11,80.11,600.0,74.3482,74.4961,74.0064,74.0064,600.0
2022-06-23 09:50:00,80.08,80.09,80.08,80.09,200.0,73.9787,73.988,73.9787,73.988,200.0
2022-06-23 10:00:00,80.09,80.09,80.09,80.09,500.0,73.988,73.988,73.988,73.988,500.0
2022-06-23 10:10:00,80.2,80.26,80.2,80.22,400.0,74.0896,74.145,74.0896,74.1081,400.0
2022-06-23 10:20:00,80.24,80.26,80.24,80.26,200.0,74.1265,74.145,74.1265,74.145,200.0
2022-06-23 10:30:00,80.3,80.4,80.22,80.4,850.0,74.182,74.2743,74.1081,74.2743,850.0
2022-06-23 10:40:00,80.37,80.47,80.37,80.45,304.0,74.2466,74.339,74.2466,74.3205,304.0
2022-06-23 10:50:00,80.37,80.69,80.35,80.69,600.0,74.2466,74.5422,74.2281,74.5422,600.0
2022-06-23 11:00:00,80.71,80.71,80.6,80.67,512.0,74.5607,74.5607,74.4591,74.5238,512.0
2022-06-23 11:10:00,80.74,80.77,80.67,80.77,1072.0,74.5884,74.6161,74.5238,74.6161,1072.0
2022-06-23 11:20:00,80.76,80.77,80.72,80.73,1000.0,74.6069,74.6161,74.57,74.5792,1000.0
2022-06-23 11:30:00,80.64,80.7,80.59,80.6,900.0,74.4961,74.5515,74.4499,74.4591,900.0
2022-06-23 11:40:00,80.62,80.67,80.57,80.66,1068.0,74.4776,74.5238,74.4314,74.5145,1068.0
2022-06-23 11:50:00,80.62,80.62,80.44,80.44,3271.0,74.4776,74.4776,74.3113,74.3113,3271.0
2022-06-23 12:00:00,80.37,80.5,80.33,80.47,612.0,74.2466,74.3667,74.2097,74.339,612.0
2022-06-23 12:10:00,80.44,80.48,80.44,80.48,300.0,74.3113,74.3482,74.3113,74.3482,300.0
2022-06-23 12:20:00,80.55,80.67,80.55,80.62,1100.0,74.4129,74.5238,74.4129,74.4776,1100.0
2022-06-23 12:30:00,80.5,80.54,80.43,80.54,600.0,74.3667,74.4037,74.3021,74.4037,600.0
2022-06-23 12:40:00,80.55,80.58,80.53,80.53,414.0,74.4129,74.4406,74.3944,74.3944,414.0
2022-06-23 12:50:00,80.62,80.82,80.53,80.65,1400.0,74.4776,74.6623,74.3944,74.5053,1400.0
2022-06-23 13:00:00,80.62,80.71,80.56,80.71,1400.0,74.4776,74.5607,74.4221,74.5607,1400.0
2022-06-23 13:10:00,80.68,80.68,80.58,80.58,500.0,74.533,74.533,74.4406,74.4406,500.0
2022-06-23 13:20:00,80.4,80.53,80.4,80.53,200.0,74.2743,74.3944,74.2743,74.3944,200.0
2022-06-23 13:30:00,80.66,80.77,80.66,80.72,500.0,74.5145,74.6161,74.5145,74.57,500.0
2022-06-23 13:40:00,80.67,80.69,80.61,80.69,1184.0,74.5238,74.5422,74.4683,74.5422,1184.0
2022-06-23 13:50:00,80.73,80.76,80.73,80.75,600.0,74.5792,74.6069,74.5792,74.5977,600.0
2022-06-23 14:00:00,80.8,80.91,80.8,80.91,1743.0,74.6439,74.7455,74.6439,74.7455,1743.0
2022-06-23 14:10:00,80.9,80.94,80.86,80.88,2604.0,74.7362,74.7732,74.6993,74.7178,2604.0
2022-06-23 14:20:00,80.92,81.1,80.92,81.1,2136.0,74.7547,74.921,74.7547,74.921,2136.0
2022-06-23 14:30:00,81.11,81.33,81.11,81.33,2855.0,74.9302,75.1335,74.9302,75.1335,2855.0
2022-06-23 14:40:00,81.34,81.34,81.27,81.27,1600.0,75.1427,75.1427,75.0781,75.0781,1600.0
2022-06-23 14:50:00,81.36,81.37,81.3,81.3,1400.0,75.1612,75.1704,75.1058,75.1058,1400.0
2022-06-23 15:00:00,81.3,81.44,81.28,81.41,3009.0,75.1058,75.2351,75.0873,75.2074,3009.0
2022-06-23 15:10:00,81.4,81.41,81.29,81.3,2067.0,75.1981,75.2074,75.0965,75.1058,2067.0
2022-06-23 15:20:00,81.29,81.55,81.29,81.52,4123.0,75.0965,75.3367,75.0965,75.309,4123.0
2022-06-23 15:30:00,81.56,81.78,81.5,81.75,6894.0,75.346,75.5492,75.2905,75.5215,6894.0
2022-06-23 15:40:00,81.75,82.07,81.74,82.01,10461.0,75.5215,75.8171,75.5122,75.7617,10461.0
2022-06-23 15:50:00,82.06,82.06,81.57,81.7,9288.0,75.8079,75.8079,75.3552,75.4753,9288.0
2022-06-24 09:30:00,82.03,82.16,81.66,81.75,2583.0,75.7801,75.9002,75.4383,75.5215,2583.0
2022-06-24 09:40:00,81.94,82.14,81.93,82.06,1500.0,75.697,75.8818,75.6878,75.8079,1500.0
2022-06-24 09:50:00,82.02,82.38,82.02,82.28,1677.0,75.7709,76.1035,75.7709,76.0111,1677.0
2022-06-24 10:00:00,82.35,82.69,82.35,82.58,1373.0,76.0758,76.3899,76.0758,76.2882,1373.0
2022-06-24 10:10:00,82.56,82.76,82.51,82.76,1300.0,76.2698,76.4545,76.2236,76.4545,1300.0
2022-06-24 10:20:00,82.88,82.88,82.71,82.71,1200.0,76.5654,76.5654,76.4083,76.4083,1200.0
2022-06-24 10:30:00,82.74,82.74,82.67,82.7,1100.0,76.4361,76.4361,76.3714,76.3991,1100.0
2022-06-24 10:40:00,82.6,82.64,82.53,82.61,1724.0,76.3067,76.3437,76.2421,76.316,1724.0
2022-06-24 10:50:00,82.63,82.66,82.33,82.33,1300.0,76.3344,76.3621,76.0573,76.0573,1300.0
2022-06-24 11:00:00,82.34,82.52,82.34,82.46,771.0,76.0665,76.2328,76.0665,76.1774,771.0
2022-06-24 11:10:00,82.51,82.6,82.51,82.6,1100.0,76.2236,76.3067,76.2236,76.3067,1100.0
2022-06-24 11:20:00,82.73,82.73,82.64,82.67,600.0,76.4268,76.4268,76.3437,76.3714,600.0
2022-06-24 11:30:00,82.68,82.73,82.59,82.73,1145.0,76.3806,76.4268,76.2975,76.4268,1145.0
2022-06-24 11:40:00,82.72,82.89,82.72,82.87,1200.0,76.4176,76.5746,76.4176,76.5561,1200.0
2022-06-24 11:50:00,82.98,83.0,82.91,82.95,1000.0,76.6578,76.6762,76.5931,76.6301,1000.0
2022-06-24 12:00:00,83.0,83.12,82.97,83.12,1800.0,76.6762,76.7871,76.6485,76.7871,1800.0
2022-06-24 12:10:00,83.09,83.19,83.08,83.16,1315.0,76.7594,76.8518,76.7501,76.8241,1315.0
2022-06-24 12:20:00,83.13,83.13,83.06,83.11,1535.0,76.7963,76.7963,76.7317,76.7779,1535.0
2022-06-24 12:30:00,83.09,83.14,83.03,83.03,1212.0,76.7594,76.8056,76.704,76.704,1212.0
2022-06-24 12:40:00,83.08,83.19,83.0,83.03,1700.0,76.7501,76.8518,76.6762,76.704,1700.0
2022-06-24 12:50:00,83.08,83.08,82.96,82.96,1400.0,76.7501,76.7501,76.6393,76.6393,1400.0
2022-06-24 13:00:00,83.0,83.04,82.96,83.04,1100.0,76.6762,76.7132,76.6393,76.7132,1100.0
2022-06-24 13:10:00,83.15,83.15,83.04,83.04,2300.0,76.8148,76.8148,76.7132,76.7132,2300.0
2022-06-24 13:20:00,83.03,83.21,82.99,83.2,2100.0,76.704,76.8702,76.667,76.861,2100.0
2022-06-24 13:30:00,83.21,83.23,83.13,83.18,1500.0,76.8702,76.8887,76.7963,76.8425,1500.0
2022-06-24 13:40:00,83.2,83.31,83.18,83.21,1600.0,76.861,76.9626,76.8425,76.8702,1600.0
2022-06-24 13:50:00,83.23,83.3,83.2,83.2,2705.0,76.8887,76.9534,76.861,76.861,2705.0
2022-06-24 14:00:00,83.25,83.37,83.25,83.37,2200.0,76.9072,77.0181,76.9072,77.0181,2200.0
2022-06-24 14:10:00,83.39,83.39,83.3,83.32,3093.0,77.0365,77.0365,76.9534,76.9719,3093.0
2022-06-24 14:20:00,83.33,83.37,83.25,83.37,2400.0,76.9811,77.0181,76.9072,77.0181,2400.0
2022-06-24 14:30:00,83.37,83.37,83.31,83.37,2700.0,77.0181,77.0181,76.9626,77.0181,2700.0
2022-06-24 14:40:00,83.39,83.4,83.32,83.35,2900.0,77.0365,77.0458,76.9719,76.9996,2900.0
2022-06-24 14:50:00,83.35,83.47,83.29,83.43,3690.0,76.9996,77.1104,76.9441,77.0735,3690.0
2022-06-24 15:00:00,83.42,83.55,83.42,83.49,2700.0,77.0642,77.1843,77.0642,77.1289,2700.0
2022-06-24 15:10:00,83.49,83.5,83.42,83.5,12940.0,77.1289,77.1381,77.0642,77.1381,12940.0
2022-06-24 15:20:00,83.49,83.6,83.49,83.58,5930.0,77.1289,77.2305,77.1289,77.2121,5930.0
2022-06-24 15:30:00,83.57,83.66,83.55,83.66,8898.0,77.2028,77.286,77.1843,77.286,8898.0
2022-06-24 15:40:00,83.62,83.83,83.55,83.82,11081.0,77.249,77.443,77.1843,77.4338,11081.0
2022-06-24 15:50:00,83.73,83.77,83.28,83.34,24150.0,77.3506,77.3876,76.9349,76.9903,24150.0
2022-06-27 09:30:00,82.63,83.16,82.63,83.16,4732.0,76.3344,76.8241,76.3344,76.8241,4732.0
2022-06-27 09:40:00,83.3,83.5,83.22,83.22,1914.0,76.9534,77.1381,76.8795,76.8795,1914.0
2022-06-27 09:50:00,83.13,83.4,83.13,83.39,2001.0,76.7963,77.0458,76.7963,77.0365,2001.0
2022-06-27 10:00:00,83.44,83.81,83.44,83.81,500.0,77.0827,77.4245,77.0827,77.4245,500.0
2022-06-27 10:10:00,83.92,84.23,83.92,84.23,1800.0,77.5261,77.8125,77.5261,77.8125,1800.0
2022-06-27 10:20:00,84.15,84.35,83.97,84.18,4590.0,77.7386,77.9234,77.5723,77.7663,4590.0
2022-06-27 10:30:00,84.12,84.12,83.84,83.97,1815.0,77.7109,77.7109,77.4522,77.5723,1815.0
2022-06-27 10:40:00,83.92,84.06,83.89,84.03,1455.0,77.5261,77.6555,77.4984,77.6278,1455.0
2022-06-27 10:50:00,84.07,84.15,83.96,83.96,1200.0,77.6647,77.7386,77.5631,77.5631,1200.0
2022-06-27 11:00:00,83.91,84.03,83.84,84.02,1800.0,77.5169,77.6278,77.4522,77.6185,1800.0
2022-06-27 11:10:00,83.85,84.01,83.85,83.97,1100.0,77.4615,77.6093,77.4615,77.5723,1100.0
2022-06-27 11:20:00,83.95,84.06,83.95,84.06,800.0,77.5539,77.6555,77.5539,77.6555,800.0
2022-06-27 11:30:00,84.09,84.33,84.09,84.29,900.0,77.6832,77.9049,77.6832,77.868,900.0
2022-06-27 11:40:00,84.33,84.48,84.33,84.38,1100.0,77.9049,78.0435,77.9049,77.9511,1100.0
2022-06-27 11:50:00,84.37,84.58,84.35,84.58,710.0,77.9419,78.1359,77.9234,78.1359,710.0
2022-06-27 12:00:00,84.53,84.53,84.43,84.52,500.0,78.0897,78.0897,77.9973,78.0804,500.0
2022-06-27 12:10:00,84.54,84.62,84.54,84.62,1100.0,78.0989,78.1728,78.0989,78.1728,1100.0
2022-06-27 12:20:00,84.55,84.55,84.39,84.42,1002.0,78.1081,78.1081,77.9603,77.9881,1002.0
2022-06-27 12:30:00,84.41,84.41,84.38,84.38,300.0,77.9788,77.9788,77.9511,77.9511,300.0
2022-06-27 12:40:00,84.39,84.49,84.35,84.49,900.0,77.9603,78.0527,77.9234,78.0527,900.0
2022-06-27 12:50:00,84.21,84.33,84.06,84.11,1169.0,77.7941,77.9049,77.6555,77.7017,1169.0
2022-06-27 13:00:00,84.06,84.06,83.74,83.78,1000.0,77.6555,77.6555,77.3599,77.3968,1000.0
2022-06-27 13:10:00,83.84,83.9,83.84,83.87,919.0,77.4522,77.5077,77.4522,77.48,919.0
2022-06-27 13:20:00,83.85,83.89,83.78,83.78,700.0,77.4615,77.4984,77.3968,77.3968,700.0
2022-06-27 13:30:00,83.65,83.7,83.65,83.67,500.0,77.2767,77.3229,77.2767,77.2952,500.0
2022-06-27 13:40:00,83.55,83.58,83.52,83.56,600.0,77.1843,77.2121,77.1566,77.1936,600.0
2022-06-27 13:50:00,83.7,83.7,83.58,83.58,500.0,77.3229,77.3229,77.2121,77.2121,500.0
2022-06-27 14:00:00,83.5,83.52,83.42,83.42,900.0,77.1381,77.1566,77.0642,77.0642,900.0
2022-06-27 14:10:00,83.48,83.48,83.4,83.47,800.0,77.1197,77.1197,77.0458,77.1104,800.0
2022-06-27 14:20:00,83.53,83.53,83.53,83.53,100.0,77.1659,77.1659,77.1659,77.1659,100.0
2022-06-27 14:30:00,83.4,83.45,83.39,83.45,972.0,77.0458,77.092,77.0365,77.092,972.0
2022-06-27 14:40:00,83.43,83.47,83.36,83.46,1743.0,77.0735,77.1104,77.0088,77.1012,1743.0
2022-06-27 14:50:00,83.41,83.47,83.38,83.46,1800.0,77.055,77.1104,77.0273,77.1012,1800.0
2022-06-27 15:00:00,83.27,83.27,83.11,83.18,1800.0,76.9257,76.9257,76.7779,76.8425,1800.0
2022-06-27 15:10:00,83.28,83.41,83.28,83.41,1328.0,76.9349,77.055,76.9349,77.055,1328.0
2022-06-27 15:20:00,83.39,83.39,83.25,83.32,1905.0,77.0365,77.0365,76.9072,76.9719,1905.0
2022-06-27 15:30:00,83.31,83.35,83.1,83.13,3100.0,76.9626,76.9996,76.7686,76.7963,3100.0
2022-06-27 15:40:00,83.11,83.27,83.03,83.21,4293.0,76.7779,76.9257,76.704,76.8702,4293.0
2022-06-27 15:50:00,83.17,83.18,82.95,83.16,4450.0,76.8333,76.8425,76.6301,76.8241,4450.0
2022-06-28 09:30:00,83.96,84.48,83.96,84.46,1572.0,77.5631,78.0435,77.5631,78.025,1572.0
2022-06-28 09:40:00,84.4,84.56,84.33,84.45,1036.0,77.9696,78.1174,77.9049,78.0158,1036.0
2022-06-28 09:50:00,84.51,84.76,84.51,84.72,1200.0,78.0712,78.3021,78.0712,78.2652,1200.0
2022-06-28 10:00:00,84.66,84.66,84.27,84.33,1300.0,78.2098,78.2098,77.8495,77.9049,1300.0
2022-06-28 10:10:00,84.32,84.42,84.32,84.36,1100.0,77.8957,77.9881,77.8957,77.9326,1100.0
2022-06-28 10:20:00,84.37,84.48,84.34,84.34,800.0,77.9419,78.0435,77.9141,77.9141,800.0
2022-06-28 10:30:00,84.31,84.6,84.31,84.51,1082.0,77.8864,78.1543,77.8864,78.0712,1082.0
2022-06-28 10:40:00,84.38,84.41,84.29,84.3,700.0,77.9511,77.9788,77.868,77.8772,700.0
2022-06-28 10:50:00,84.25,84.26,84.1,84.24,600.0,77.831,77.8402,77.6924,77.8218,600.0
2022-06-28 11:00:00,84.25,84.38,84.21,84.21,1111.0,77.831,77.9511,77.7941,77.7941,1111.0
2022-06-28 11:10:00,84.05,84.14,83.91,83.91,803.0,77.6462,77.7294,77.5169,77.5169,803.0
2022-06-28 11:20:00,83.97,83.97,83.83,83.89,800.0,77.5723,77.5723,77.443,77.4984,800.0
2022-06-28 11:30:00,83.73,83.79,83.64,83.64,900.0,77.3506,77.4061,77.2675,77.2675,900.0
2022-06-28 11:40:00,83.5,83.55,83.5,83.55,400.0,77.1381,77.1843,77.1381,77.1843,400.0
2022-06-28 11:50:00,83.6,83.63,83.6,83.63,200.0,77.2305,77.2582,77.2305,77.2582,200.0
2022-06-28 12:00:00,83.58,83.79,83.58,83.79,800.0,77.2121,77.4061,77.2121,77.4061,800.0
2022-06-28 12:10:00,83.91,83.91,83.62,83.62,927.0,77.5169,77.5169,77.249,77.249,927.0
2022-06-28 12:20:00,83.73,83.93,83.73,83.93,500.0,77.3506,77.5354,77.3506,77.5354,500.0
2022-06-28 12:30:00,83.86,83.91,83.86,83.88,593.0,77.4707,77.5169,77.4707,77.4892,593.0
2022-06-28 12:40:00,83.99,83.99,83.99,83.99,100.0,77.5908,77.5908,77.5908,77.5908,100.0
2022-06-28 12:50:00,83.94,83.94,83.77,83.77,709.0,77.5446,77.5446,77.3876,77.3876,709.0
2022-06-28 13:00:00,83.71,83.71,83.71,83.71,100.0,77.3321,77.3321,77.3321,77.3321,100.0
2022-06-28 13:10:00,83.6,83.6,83.57,83.58,500.0,77.2305,77.2305,77.2028,77.2121,500.0
2022-06-28 13:20:00,83.63,83.82,83.63,83.82,600.0,77.2582,77.4338,77.2582,77.4338,600.0
2022-06-28 13:30:00,83.73,83.73,83.56,83.58,400.0,77.3506,77.3506,77.1936,77.2121,400.0
2022-06-28 13:40:00,83.62,83.62,83.61,83.61,200.0,77.249,77.249,77.2398,77.2398,200.0
2022-06-28 13:50:00,83.63,83.63,83.57,83.61,500.0,77.2582,77.2582,77.2028,77.2398,500.0
2022-06-28 14:00:00,83.53,83.55,83.52,83.55,400.0,77.1659,77.1843,77.1566,77.1843,400.0
2022-06-28 14:10:00,83.44,83.44,83.27,83.31,700.0,77.0827,77.0827,76.9257,76.9626,700.0
2022-06-28 14:20:00,83.28,83.28,83.26,83.26,500.0,76.9349,76.9349,76.9164,76.9164,500.0
2022-06-28 14:30:00,83.29,83.29,83.17,83.17,500.0,76.9441,76.9441,76.8333,76.8333,500.0
2022-06-28 14:40:00,83.1,83.22,83.06,83.22,1042.0,76.7686,76.8795,76.7317,76.8795,1042.0
2022-06-28 14:50:00,83.31,83.32,83.26,83.3,900.0,76.9626,76.9719,76.9164,76.9534,900.0
2022-06-28 15:00:00,83.25,83.27,83.05,83.13,1050.0,76.9072,76.9257,76.7224,76.7963,1050.0
2022-06-28 15:10:00,83.16,83.27,83.14,83.27,1442.0,76.8241,76.9257,76.8056,76.9257,1442.0
2022-06-28 15:20:00,83.27,83.31,83.09,83.09,1118.0,76.9257,76.9626,76.7594,76.7594,1118.0
2022-06-28 15:30:00,82.93,82.98,82.83,82.98,1876.0,76.6116,76.6578,76.5192,76.6578,1876.0
2022-06-28 15:40:00,82.92,82.92,82.79,82.83,1605.0,76.6023,76.6023,76.4822,76.5192,1605.0
2022-06-28 15:50:00,82.87,82.95,82.76,82.85,5714.0,76.5561,76.6301,76.4545,76.5377,5714.0
2022-06-29 09:30:00,83.02,83.27,83.01,83.13,3091.0,76.6947,76.9257,76.6855,76.7963,3091.0
2022-06-29 09:40:00,83.08,83.31,82.95,83.21,700.0,76.7501,76.9626,76.6301,76.8702,700.0
2022-06-29 09:50:00,83.35,83.41,83.03,83.12,500.0,76.9996,77.055,76.704,76.7871,500.0
2022-06-29 10:00:00,83.19,83.28,83.13,83.27,1000.0,76.8518,76.9349,76.7963,76.9257,1000.0
2022-06-29 10:10:00,83.15,83.38,83.13,83.13,700.0,76.8148,77.0273,76.7963,76.7963,700.0
2022-06-29 10:20:00,83.24,83.39,83.24,83.39,400.0,76.898,77.0365,76.898,77.0365,400.0
2022-06-29 10:30:00,83.43,83.43,83.39,83.39,504.0,77.0735,77.0735,77.0365,77.0365,504.0
2022-06-29 10:40:00,83.32,83.37,83.32,83.37,200.0,76.9719,77.0181,76.9719,77.0181,200.0
2022-06-29 10:50:00,83.34,83.34,83.17,83.17,300.0,76.9903,76.9903,76.8333,76.8333,300.0
2022-06-29 11:00:00,83.16,83.27,83.16,83.25,551.0,76.8241,76.9257,76.8241,76.9072,551.0
2022-06-29 11:10:00,83.26,83.27,83.19,83.26,800.0,76.9164,76.9257,76.8518,76.9164,800.0
2022-06-29 11:20:00,83.27,83.27,83.22,83.26,503.0,76.9257,76.9257,76.8795,76.9164,503.0
2022-06-29 11:30:00,83.25,83.53,83.22,83.52,1113.0,76.9072,77.1659,76.8795,77.1566,1113.0
2022-06-29 11:40:00,83.56,83.59,83.48,83.55,1000.0,77.1936,77.2213,77.1197,77.1843,1000.0
2022-06-29 11:50:00,83.57,83.6,83.57,83.6,200.0,77.2028,77.2305,77.2028,77.2305,200.0
2022-06-29 12:00:00,83.51,83.51,83.42,83.42,200.0,77.1474,77.1474,77.0642,77.0642,200.0
2022-06-29 12:10:00,83.29,83.38,83.29,83.29,300.0,76.9441,77.0273,76.9441,76.9441,300.0
2022-06-29 12:20:00,83.4,83.4,83.26,83.26,492.0,77.0458,77.0458,76.9164,76.9164,492.0
2022-06-29 12:30:00,83.38,83.49,83.38,83.49,200.0,77.0273,77.1289,77.0273,77.1289,200.0
2022-06-29 12:40:00,83.45,83.47,83.31,83.31,1200.0,77.092,77.1104,76.9626,76.9626,1200.0
2022-06-29 12:50:00,83.33,83.42,83.28,83.28,600.0,76.9811,77.0642,76.9349,76.9349,600.0
2022-06-29 13:00:00,83.22,83.31,83.2,83.31,700.0,76.8795,76.9626,76.861,76.9626,700.0
2022-06-29 13:10:00,83.27,83.27,83.1,83.1,400.0,76.9257,76.9257,76.7686,76.7686,400.0
2022-06-29 13:20:00,83.1,83.1,83.04,83.04,500.0,76.7686,76.7686,76.7132,76.7132,500.0
2022-06-29 13:30:00,82.94,82.94,82.89,82.89,200.0,76.6208,76.6208,76.5746,76.5746,200.0
2022-06-29 13:40:00,83.06,83.11,83.06,83.11,200.0,76.7317,76.7779,76.7317,76.7779,200.0
2022-06-29 13:50:00,83.14,83.3,83.14,83.3,568.0,76.8056,76.9534,76.8056,76.9534,568.0
2022-06-29 14:00:00,83.37,83.42,83.37,83.42,300.0,77.0181,77.0642,77.0181,77.0642,300.0
2022-06-29 14:10:00,83.32,83.32,83.29,83.31,400.0,76.9719,76.9719,76.9441,76.9626,400.0
2022-06-29 14:20:00,83.17,83.28,83.17,83.28,600.0,76.8333,76.9349,76.8333,76.9349,600.0
2022-06-29 14:30:00,83.19,83.19,83.12,83.13,300.0,76.8518,76.8518,76.7871,76.7963,300.0
2022-06-29 14:40:00,83.17,83.18,83.07,83.12,1130.0,76.8333,76.8425,76.7409,76.7871,1130.0
2022-06-29 14:50:00,83.13,83.24,83.08,83.09,3304.0,76.7963,76.898,76.7501,76.7594,3304.0
2022-06-29 15:00:00,83.03,83.03,82.97,83.02,1094.0,76.704,76.704,76.6485,76.6947,1094.0
2022-06-29 15:10:00,82.88,83.1,82.88,83.1,600.0,76.5654,76.7686,76.5654,76.7686,600.0
2022-06-29 15:20:00,83.02,83.22,82.97,83.18,2659.0,76.6947,76.8795,76.6485,76.8425,2659.0
2022-06-29 15:30:00,83.2,83.2,83.0,83.02,2046.0,76.861,76.861,76.6762,76.6947,2046.0
2022-06-29 15:40:00,83.0,83.1,82.93,83.07,2035.0,76.6762,76.7686,76.6116,76.7409,2035.0
2022-06-29 15:50:00,83.14,83.39,83.14,83.38,3698.0,76.8056,77.0365,76.8056,77.0273,3698.0
2022-06-30 09:30:00,82.86,82.86,82.5,82.5,400.0,76.5469,76.5469,76.2143,76.2143,400.0
2022-06-30 09:40:00,82.32,83.0,82.28,82.84,1300.0,76.0481,76.6762,76.0111,76.5284,1300.0
2022-06-30 09:50:00,82.68,82.97,82.68,82.97,600.0,76.3806,76.6485,76.3806,76.6485,600.0
2022-06-30 10:00:00,82.84,82.92,82.7,82.85,1018.0,76.5284,76.6023,76.3991,76.5377,1018.0
2022-06-30 10:10:00,82.75,82.82,82.68,82.68,500.0,76.4453,76.51,76.3806,76.3806,500.0
2022-06-30 10:20:00,82.67,82.67,82.42,82.42,600.0,76.3714,76.3714,76.1404,76.1404,600.0
2022-06-30 10:30:00,82.52,82.87,82.49,82.69,2303.0,76.2328,76.5561,76.2051,76.3899,2303.0
2022-06-30 10:40:00,82.61,82.61,82.45,82.5,900.0,76.316,76.316,76.1681,76.2143,900.0
2022-06-30 10:50:00,82.47,82.54,82.47,82.54,200.0,76.1866,76.2513,76.1866,76.2513,200.0
2022-06-30 11:00:00,82.6,82.65,82.52,82.65,807.0,76.3067,76.3529,76.2328,76.3529,807.0
2022-06-30 11:10:00,82.77,82.77,82.62,82.63,700.0,76.4638,76.4638,76.3252,76.3344,700.0
2022-06-30 11:20:00,82.51,82.63,82.46,82.63,900.0,76.2236,76.3344,76.1774,76.3344,900.0
2022-06-30 11:30:00,82.6,82.6,82.45,82.45,827.0,76.3067,76.3067,76.1681,76.1681,827.0
2022-06-30 11:40:00,82.64,82.64,82.64,82.64,100.0,76.3437,76.3437,76.3437,76.3437,100.0
2022-06-30 11:50:00,82.67,83.13,82.66,83.11,923.0,76.3714,76.7963,76.3621,76.7779,923.0
2022-06-30 12:00:00,83.07,83.07,83.07,83.07,100.0,76.7409,76.7409,76.7409,76.7409,100.0
2022-06-30 12:10:00,82.8,83.06,82.8,83.06,400.0,76.4915,76.7317,76.4915,76.7317,400.0
2022-06-30 12:20:00,83.03,83.37,83.03,83.37,478.0,76.704,77.0181,76.704,77.0181,478.0
2022-06-30 12:30:00,83.44,83.44,83.13,83.2,593.0,77.0827,77.0827,76.7963,76.861,593.0
2022-06-30 12:40:00,83.2,83.35,83.1,83.35,960.0,76.861,76.9996,76.7686,76.9996,960.0
2022-06-30 12:50:00,83.23,83.42,83.23,83.4,1200.0,76.8887,77.0642,76.8887,77.0458,1200.0
2022-06-30 13:00:00,83.47,83.47,83.37,83.37,711.0,77.1104,77.1104,77.0181,77.0181,711.0
2022-06-30 13:10:00,83.15,83.15,83.05,83.08,512.0,76.8148,76.8148,76.7224,76.7501,512.0
2022-06-30 13:20:00,83.03,83.23,83.03,83.21,934.0,76.704,76.8887,76.704,76.8702,934.0
2022-06-30 13:30:00,83.19,83.33,83.19,83.33,917.0,76.8518,76.9811,76.8518,76.9811,917.0
2022-06-30 13:40:00,83.29,83.29,83.18,83.22,496.0,76.9441,76.9441,76.8425,76.8795,496.0
2022-06-30 13:50:00,83.26,83.27,83.09,83.09,784.0,76.9164,76.9257,76.7594,76.7594,784.0
2022-06-30 14:00:00,83.11,83.13,83.0,83.0,1024.0,76.7779,76.7963,76.6762,76.6762,1024.0
2022-06-30 14:10:00,82.93,82.93,82.89,82.92,400.0,76.6116,76.6116,76.5746,76.6023,400.0
2022-06-30 14:20:00,82.66,82.86,82.66,82.86,400.0,76.3621,76.5469,76.3621,76.5469,400.0
2022-06-30 14:30:00,82.81,82.81,82.75,82.76,1136.0,76.5007,76.5007,76.4453,76.4545,1136.0
2022-06-30 14:40:00,82.71,82.71,82.52,82.56,1803.0,76.4083,76.4083,76.2328,76.2698,1803.0
2022-06-30 14:50:00,82.39,82.53,82.39,82.52,531.0,76.1127,76.2421,76.1127,76.2328,531.0
2022-06-30 15:00:00,82.6,82.6,82.18,82.2,1264.0,76.3067,76.3067,75.9187,75.9372,1264.0
2022-06-30 15:10:00,82.19,82.26,82.08,82.1,1131.0,75.928,75.9926,75.8263,75.8448,1131.0
2022-06-30 15:20:00,82.12,82.28,82.1,82.28,1138.0,75.8633,76.0111,75.8448,76.0111,1138.0
2022-06-30 15:30:00,82.3,82.44,82.3,82.39,2020.0,76.0296,76.1589,76.0296,76.1127,2020.0
2022-06-30 15:40:00,82.41,82.41,82.14,82.19,5996.0,76.1312,76.1312,75.8818,75.928,5996.0
2022-06-30 15:50:00,82.13,82.28,81.89,82.26,24015.0,75.8725,76.0111,75.6508,75.9926,24015.0
2022-07-01 09:30:00,82.31,82.64,82.31,82.64,800.0,76.0388,76.3437,76.0388,76.3437,800.0
2022-07-01 09:40:00,83.04,83.08,82.9,82.95,800.0,76.7132,76.7501,76.5839,76.6301,800.0
2022-07-01 09:50:00,82.99,83.0,82.76,82.76,500.0,76.667,76.6762,76.4545,76.4545,500.0
2022-07-01 10:00:00,82.49,82.49,82.36,82.38,1800.0,76.2051,76.2051,76.085,76.1035,1800.0
2022-07-01 10:10:00,82.13,82.25,82.13,82.15,670.0,75.8725,75.9834,75.8725,75.891,670.0
2022-07-01 10:20:00,82.18,82.62,82.11,82.62,1100.0,75.9187,76.3252,75.8541,76.3252,1100.0
2022-07-01 10:30:00,82.6,82.91,82.6,82.67,1300.0,76.3067,76.5931,76.3067,76.3714,1300.0
2022-07-01 10:40:00,82.59,82.78,82.59,82.78,200.0,76.2975,76.473,76.2975,76.473,200.0
2022-07-01 10:50:00,82.7,82.76,82.58,82.76,800.0,76.3991,76.4545,76.2882,76.4545,800.0
2022-07-01 11:00:00,82.69,82.69,82.65,82.65,300.0,76.3899,76.3899,76.3529,76.3529,300.0
2022-07-01 11:10:00,82.69,82.85,82.69,82.72,1700.0,76.3899,76.5377,76.3899,76.4176,1700.0
2022-07-01 11:20:00,82.8,82.8,82.75,82.75,200.0,76.4915,76.4915,76.4453,76.4453,200.0
2022-07-01 11:30:00,82.74,82.74,82.7,82.7,300.0,76.4361,76.4361,76.3991,76.3991,300.0
2022-07-01 11:40:00,82.71,82.71,82.66,82.68,300.0,76.4083,76.4083,76.3621,76.3806,300.0
2022-07-01 11:50:00,82.36,82.36,82.17,82.18,500.0,76.085,76.085,75.9095,75.9187,500.0
2022-07-01 12:00:00,82.14,82.16,82.08,82.08,700.0,75.8818,75.9002,75.8263,75.8263,700.0
2022-07-01 12:10:00,82.09,82.16,81.92,82.16,400.0,75.8356,75.9002,75.6785,75.9002,400.0
2022-07-01 12:20:00,82.15,82.2,82.15,82.2,400.0,75.891,75.9372,75.891,75.9372,400.0
2022-07-01 12:30:00,82.19,82.2,82.05,82.08,2889.0,75.928,75.9372,75.7986,75.8263,2889.0
2022-07-01 12:40:00,82.01,82.01,81.91,81.96,2639.0,75.7617,75.7617,75.6693,75.7155,2639.0
2022-07-01 12:50:00,82.0,82.07,81.92,81.93,2486.0,75.7524,75.8171,75.6785,75.6878,2486.0
2022-07-01 13:00:00,81.9,81.94,81.66,81.68,2581.0,75.6601,75.697,75.4383,75.4568,2581.0
2022-07-01 13:10:00,81.59,81.74,81.57,81.71,6135.0,75.3737,75.5122,75.3552,75.4845,6135.0
2022-07-01 13:20:00,81.73,81.92,81.72,81.92,3032.0,75.503,75.6785,75.4938,75.6785,3032.0
2022-07-01 13:30:00,81.99,82.06,81.94,82.06,2101.0,75.7432,75.8079,75.697,75.8079,2101.0
2022-07-01 13:40:00,82.1,82.42,82.1,82.42,510.0,75.8448,76.1404,75.8448,76.1404,510.0
2022-07-01 13:50:00,82.47,82.51,82.41,82.41,300.0,76.1866,76.2236,76.1312,76.1312,300.0
2022-07-01 14:00:00,82.48,82.5,82.46,82.48,700.0,76.1959,76.2143,76.1774,76.1959,700.0
2022-07-01 14:10:00,82.4,82.45,82.4,82.45,300.0,76.122,76.1681,76.122,76.1681,300.0
2022-07-01 14:20:00,82.76,82.83,82.63,82.63,500.0,76.4545,76.5192,76.3344,76.3344,500.0
2022-07-01 14:30:00,82.72,82.88,82.72,82.88,850.0,76.4176,76.5654,76.4176,76.5654,850.0
2022-07-01 14:40:00,82.86,82.86,82.83,82.84,500.0,76.5469,76.5469,76.5192,76.5284,500.0
2022-07-01 14:50:00,82.89,82.89,82.79,82.85,700.0,76.5746,76.5746,76.4822,76.5377,700.0
2022-07-01 15:00:00,82.73,82.97,82.72,82.97,800.0,76.4268,76.6485,76.4176,76.6485,800.0
2022-07-01 15:10:00,83.02,83.02,82.89,82.97,500.0,76.6947,76.6947,76.5746,76.6485,500.0
2022-07-01 15:20:00,82.95,83.1,82.95,83.03,1498.0,76.6301,76.7686,76.6301,76.704,1498.0
2022-07-01 15:30:00,83.06,83.25,83.06,83.25,905.0,76.7317,76.9072,76.7317,76.9072,905.0
2022-07-01 15:40:00,83.32,83.39,83.25,83.39,800.0,76.9719,77.0365,76.9072,77.0365,800.0
2022-07-01 15:50:00,83.3,83.3,82.94,83.2,6862.0,76.9534,76.9534,76.6208,76.861,6862.0
2022-07-05 09:30:00,82.58,82.58,81.34,81.61,2780.0,76.2882,76.2882,75.1427,75.3921,2780.0
2022-07-05 09:40:00,81.52,81.54,81.1,81.25,5582.0,75.309,75.3275,74.921,75.0596,5582.0
2022-07-05 09:50:00,81.17,81.23,80.47,80.49,4300.0,74.9857,75.0411,74.339,74.3575,4300.0
2022-07-05 10:00:00,80.5,80.86,80.39,80.62,3350.0,74.3667,74.6993,74.2651,74.4776,3350.0
2022-07-05 10:10:00,80.66,80.95,80.64,80.87,11589.0,74.5145,74.7824,74.4961,74.7085,11589.0
2022-07-05 10:20:00,81.0,81.38,80.96,81.22,5110.0,74.8286,75.1797,74.7917,75.0319,5110.0
2022-07-05 10:30:00,81.21,81.28,81.0,81.02,4507.0,75.0226,75.0873,74.8286,74.8471,4507.0
2022-07-05 10:40:00,80.99,80.99,80.6,80.64,3148.0,74.8194,74.8194,74.4591,74.4961,3148.0
2022-07-05 10:50:00,80.7,80.7,80.12,80.15,1800.0,74.5515,74.5515,74.0157,74.0434,1800.0
2022-07-05 11:00:00,80.13,80.17,80.0,80.17,2400.0,74.0249,74.0619,73.9048,74.0619,2400.0
2022-07-05 11:10:00,80.14,80.3,80.14,80.28,1181.0,74.0341,74.182,74.0341,74.1635,1181.0
2022-07-05 11:20:00,80.42,80.63,80.4,80.63,1007.0,74.2928,74.4868,74.2743,74.4868,1007.0
2022-07-05 11:30:00,80.65,80.7,80.49,80.49,1575.0,74.5053,74.5515,74.3575,74.3575,1575.0
2022-07-05 11:40:00,80.56,80.91,80.53,80.88,1200.0,74.4221,74.7455,74.3944,74.7178,1200.0
2022-07-05 11:50:00,80.85,80.97,80.77,80.97,900.0,74.6901,74.8009,74.6161,74.8009,900.0
2022-07-05 12:00:00,81.05,81.15,80.99,81.15,300.0,74.8748,74.9672,74.8194,74.9672,300.0
2022-07-05 12:10:00,81.15,81.18,81.01,81.08,600.0,74.9672,74.9949,74.8379,74.9025,600.0
2022-07-05 12:20:00,81.1,81.29,81.1,81.29,200.0,74.921,75.0965,74.921,75.0965,200.0
2022-07-05 12:30:00,81.25,81.28,81.25,81.28,300.0,75.0596,75.0873,75.0596,75.0873,300.0
2022-07-05 12:40:00,81.25,81.25,81.1,81.12,773.0,75.0596,75.0596,74.921,74.9395,773.0
2022-07-05 12:50:00,81.11,81.16,81.11,81.16,300.0,74.9302,74.9764,74.9302,74.9764,300.0
2022-07-05 13:00:00,81.21,81.23,81.21,81.23,200.0,75.0226,75.0411,75.0226,75.0411,200.0
2022-07-05 13:10:00,81.14,81.15,80.95,81.15,1500.0,74.958,74.9672,74.7824,74.9672,1500.0
2022-07-05 13:20:00,81.17,81.17,81.1,81.13,1562.0,74.9857,74.9857,74.921,74.9487,1562.0
2022-07-05 13:30:00,81.08,81.26,81.08,81.26,800.0,74.9025,75.0688,74.9025,75.0688,800.0
2022-07-05 13:40:00,81.31,81.31,81.26,81.26,497.0,75.115,75.115,75.0688,75.0688,497.0
2022-07-05 13:50:00,81.28,81.34,81.27,81.28,700.0,75.0873,75.1427,75.0781,75.0873,700.0
2022-07-05 14:00:00,81.38,81.58,81.37,81.53,600.0,75.1797,75.3644,75.1704,75.3182,600.0
2022-07-05 14:10:00,81.66,81.66,81.58,81.58,300.0,75.4383,75.4383,75.3644,75.3644,300.0
2022-07-05 14:20:00,81.67,81.85,81.67,81.84,700.0,75.4476,75.6139,75.4476,75.6046,700.0
2022-07-05 14:30:00,81.92,81.94,81.81,81.87,900.0,75.6785,75.697,75.5769,75.6323,900.0
2022-07-05 14:40:00,81.98,81.98,81.92,81.92,734.0,75.734,75.734,75.6785,75.6785,734.0
2022-07-05 14:50:00,81.96,81.99,81.91,81.99,1100.0,75.7155,75.7432,75.6693,75.7432,1100.0
2022-07-05 15:00:00,81.95,82.09,81.86,82.09,700.0,75.7062,75.8356,75.6231,75.8356,700.0
2022-07-05 15:10:00,82.1,82.3,82.1,82.13,1541.0,75.8448,76.0296,75.8448,75.8725,1541.0
2022-07-05 15:20:00,82.23,82.35,82.23,82.25,1782.0,75.9649,76.0758,75.9649,75.9834,1782.0
2022-07-05 15:30:00,82.18,82.23,81.95,82.22,2619.0,75.9187,75.9649,75.7062,75.9557,2619.0
2022-07-05 15:40:00,82.23,82.34,82.21,82.34,2500.0,75.9649,76.0665,75.9464,76.0665,2500.0
2022-07-05 15:50:00,82.31,82.37,82.08,82.37,9969.0,76.0388,76.0942,75.8263,76.0942,9969.0
2022-07-06 09:30:00,82.66,83.29,82.66,83.24,1600.0,76.3621,76.9441,76.3621,76.898,1600.0
2022-07-06 09:40:00,83.0,83.11,82.88,83.03,1219.0,76.6762,76.7779,76.5654,76.704,1219.0
2022-07-06 09:50:00,83.02,83.13,82.88,82.91,987.0,76.6947,76.7963,76.5654,76.5931,987.0
2022-07-06 10:00:00,82.95,83.44,82.95,83.32,2000.0,76.6301,77.0827,76.6301,76.9719,2000.0
2022-07-06 10:10:00,83.26,83.27,82.87,83.04,2240.0,76.9164,76.9257,76.5561,76.7132,2240.0
2022-07-06 10:20:00,83.05,83.2,83.05,83.11,1509.0,76.7224,76.861,76.7224,76.7779,1509.0
2022-07-06 10:30:00,83.03,83.1,82.91,82.91,2072.0,76.704,76.7686,76.5931,76.5931,2072.0
2022-07-06 10:40:00,82.77,82.86,82.67,82.67,1005.0,76.4638,76.5469,76.3714,76.3714,1005.0
2022-07-06 10:50:00,82.58,82.6,82.42,82.54,913.0,76.2882,76.3067,76.1404,76.2513,913.0
2022-07-06 11:00:00,82.07,82.18,81.97,82.18,1799.0,75.8171,75.9187,75.7247,75.9187,1799.0
2022-07-06 11:10:00,82.27,82.41,82.27,82.4,500.0,76.0019,76.1312,76.0019,76.122,500.0
2022-07-06 11:20:00,82.36,82.39,82.26,82.26,700.0,76.085,76.1127,75.9926,75.9926,700.0
2022-07-06 11:30:00,82.24,82.31,82.15,82.31,300.0,75.9741,76.0388,75.891,76.0388,300.0
2022-07-06 11:40:00,82.26,82.35,82.26,82.35,300.0,75.9926,76.0758,75.9926,76.0758,300.0
2022-07-06 11:50:00,82.33,82.38,82.33,82.38,593.0,76.0573,76.1035,76.0573,76.1035,593.0
2022-07-06 12:00:00,82.49,82.49,82.25,82.25,1631.0,76.2051,76.2051,75.9834,75.9834,1631.0
2022-07-06 12:10:00,82.25,82.38,82.23,82.36,1600.0,75.9834,76.1035,75.9649,76.085,1600.0
2022-07-06 12:20:00,82.36,82.46,82.36,82.45,1293.0,76.085,76.1774,76.085,76.1681,1293.0
2022-07-06 12:30:00,82.44,82.53,82.43,82.43,1389.0,76.1589,76.2421,76.1497,76.1497,1389.0
2022-07-06 12:40:00,82.53,82.61,82.53,82.53,681.0,76.2421,76.316,76.2421,76.2421,681.0
2022-07-06 12:50:00,82.51,82.51,82.42,82.47,700.0,76.2236,76.2236,76.1404,76.1866,700.0
2022-07-06 13:00:00,82.5,82.5,82.5,82.5,200.0,76.2143,76.2143,76.2143,76.2143,200.0
2022-07-06 13:10:00,82.49,82.49,82.31,82.31,300.0,76.2051,76.2051,76.0388,76.0388,300.0
2022-07-06 13:20:00,82.3,82.32,82.25,82.26,738.0,76.0296,76.0481,75.9834,75.9926,738.0
2022-07-06 13:30:00,82.3,82.3,82.25,82.25,300.0,76.0296,76.0296,75.9834,75.9834,300.0
2022-07-06 13:40:00,82.32,82.32,82.25,82.25,600.0,76.0481,76.0481,75.9834,75.9834,600.0
2022-07-06 13:50:00,82.3,82.3,82.25,82.26,800.0,76.0296,76.0296,75.9834,75.9926,800.0
2022-07-06 14:00:00,82.22,82.28,82.07,82.07,1790.0,75.9557,76.0111,75.8171,75.8171,1790.0
2022-07-06 14:10:00,82.03,82.11,81.88,81.96,3200.0,75.7801,75.8541,75.6416,75.7155,3200.0
2022-07-06 14:20:00,81.95,82.1,81.8,82.1,1607.0,75.7062,75.8448,75.5677,75.8448,1607.0
2022-07-06 14:30:00,82.36,82.4,82.3,82.37,1200.0,76.085,76.122,76.0296,76.0942,1200.0
2022-07-06 14:40:00,82.33,82.47,82.26,82.26,1194.0,76.0573,76.1866,75.9926,75.9926,1194.0
2022-07-06 14:50:00,82.22,82.22,82.15,82.21,900.0,75.9557,75.9557,75.891,75.9464,900.0
2022-07-06 15:00:00,82.23,82.23,82.08,82.13,500.0,75.9649,75.9649,75.8263,75.8725,500.0
2022-07-06 15:10:00,82.13,82.2,82.12,82.17,1100.0,75.8725,75.9372,75.8633,75.9095,1100.0
2022-07-06 15:20:00,82.25,82.28,82.2,82.28,2000.0,75.9834,76.0111,75.9372,76.0111,2000.0
2022-07-06 15:30:00,82.25,82.28,82.12,82.13,2100.0,75.9834,76.0111,75.8633,75.8725,2100.0
2022-07-06 15:40:00,82.08,82.08,81.9,81.9,1800.0,75.8263,75.8263,75.6601,75.6601,1800.0
2022-07-06 15:50:00,81.92,81.95,81.66,81.66,6183.0,75.6785,75.7062,75.4383,75.4383,6183.0
2022-07-07 09:30:00,81.71,81.81,81.51,81.51,700.0,75.4845,75.5769,75.2998,75.2998,700.0
2022-07-07 09:40:00,81.96,81.96,81.6,81.6,809.0,75.7155,75.7155,75.3829,75.3829,809.0
2022-07-07 09:50:00,81.61,81.61,81.53,81.53,400.0,75.3921,75.3921,75.3182,75.3182,400.0
2022-07-07 10:00:00,81.52,81.52,81.35,81.35,200.0,75.309,75.309,75.152,75.152,200.0
2022-07-07 10:10:00,81.24,81.4,81.24,81.38,601.0,75.0503,75.1981,75.0503,75.1797,601.0
2022-07-07 10:20:00,81.38,81.53,81.38,81.53,301.0,75.1797,75.3182,75.1797,75.3182,301.0
2022-07-07 10:30:00,81.62,81.89,81.6,81.82,1700.0,75.4014,75.6508,75.3829,75.5861,1700.0
2022-07-07 10:40:00,81.83,81.98,81.83,81.98,900.0,75.5954,75.734,75.5954,75.734,900.0
2022-07-07 10:50:00,81.9,82.09,81.9,82.05,462.0,75.6601,75.8356,75.6601,75.7986,462.0
2022-07-07 11:00:00,82.14,82.29,82.14,82.28,1100.0,75.8818,76.0203,75.8818,76.0111,1100.0
2022-07-07 11:10:00,82.27,82.28,82.26,82.26,466.0,76.0019,76.0111,75.9926,75.9926,466.0
2022-07-07 11:20:00,82.29,82.31,82.27,82.3,835.0,76.0203,76.0388,76.0019,76.0296,835.0
2022-07-07 11:30:00,82.21,82.43,82.21,82.42,959.0,75.9464,76.1497,75.9464,76.1404,959.0
2022-07-07 11:40:00,82.43,82.43,82.32,82.34,500.0,76.1497,76.1497,76.0481,76.0665,500.0
2022-07-07 11:50:00,82.33,82.33,82.14,82.21,900.0,76.0573,76.0573,75.8818,75.9464,900.0
2022-07-07 12:00:00,82.18,82.22,82.16,82.22,600.0,75.9187,75.9557,75.9002,75.9557,600.0
2022-07-07 12:10:00,82.12,82.26,82.12,82.26,900.0,75.8633,75.9926,75.8633,75.9926,900.0
2022-07-07 12:20:00,82.18,82.23,82.18,82.19,657.0,75.9187,75.9649,75.9187,75.928,657.0
2022-07-07 12:30:00,82.19,82.19,82.16,82.16,1213.0,75.928,75.928,75.9002,75.9002,1213.0
2022-07-07 12:40:00,82.19,82.19,82.08,82.1,1337.0,75.928,75.928,75.8263,75.8448,1337.0
2022-07-07 12:50:00,82.07,82.07,82.01,82.04,990.0,75.8171,75.8171,75.7617,75.7894,990.0
2022-07-07 13:00:00,82.08,82.15,82.02,82.11,1600.0,75.8263,75.891,75.7709,75.8541,1600.0
2022-07-07 13:10:00,82.15,82.3,82.12,82.28,796.0,75.891,76.0296,75.8633,76.0111,796.0
2022-07-07 13:20:00,82.28,82.33,82.26,82.3,1386.0,76.0111,76.0573,75.9926,76.0296,1386.0
2022-07-07 13:30:00,82.29,82.3,82.26,82.3,1000.0,76.0203,76.0296,75.9926,76.0296,1000.0
2022-07-07 13:40:00,82.35,82.43,82.35,82.38,1000.0,76.0758,76.1497,76.0758,76.1035,1000.0
2022-07-07 13:50:00,82.37,82.37,82.26,82.26,900.0,76.0942,76.0942,75.9926,75.9926,900.0
2022-07-07 14:00:00,82.2,82.21,81.95,81.95,1472.0,75.9372,75.9464,75.7062,75.7062,1472.0
2022-07-07 14:10:00,81.95,82.02,81.94,81.96,1140.0,75.7062,75.7709,75.697,75.7155,1140.0
2022-07-07 14:20:00,81.94,81.96,81.76,81.8,1628.0,75.697,75.7155,75.5307,75.5677,1628.0
2022-07-07 14:30:00,81.85,81.85,81.64,81.74,1500.0,75.6139,75.6139,75.4199,75.5122,1500.0
2022-07-07 14:40:00,81.7,81.7,81.6,81.63,1600.0,75.4753,75.4753,75.3829,75.4106,1600.0
2022-07-07 14:50:00,81.59,81.59,81.49,81.5,1200.0,75.3737,75.3737,75.2813,75.2905,1200.0
2022-07-07 15:00:00,81.49,81.57,81.49,81.55,800.0,75.2813,75.3552,75.2813,75.3367,800.0
2022-07-07 15:10:00,81.52,81.78,81.52,81.77,3158.0,75.309,75.5492,75.309,75.54,3158.0
2022-07-07 15:20:00,81.7,81.82,81.7,81.81,1200.0,75.4753,75.5861,75.4753,75.5769,1200.0
2022-07-07 15:30:00,81.79,81.93,81.77,81.77,2600.0,75.5584,75.6878,75.54,75.54,2600.0
2022-07-07 15:40:00,81.77,81.85,81.77,81.84,4356.0,75.54,75.6139,75.54,75.6046,4356.0
2022-07-07 15:50:00,81.82,81.88,81.6,81.68,8627.0,75.5861,75.6416,75.3829,75.4568,8627.0
2022-07-08 09:30:00,82.0,82.04,81.71,81.97,1521.0,75.7524,75.7894,75.4845,75.7247,1521.0
2022-07-08 09:40:00,81.91,81.91,81.7,81.8,8211.0,75.6693,75.6693,75.4753,75.5677,8211.0
2022-07-08 09:50:00,81.61,81.78,81.58,81.59,2200.0,75.3921,75.5492,75.3644,75.3737,2200.0
2022-07-08 10:00:00,81.68,81.74,81.68,81.71,400.0,75.4568,75.5122,75.4568,75.4845,400.0
2022-07-08 10:10:00,81.85,81.99,81.84,81.99,600.0,75.6139,75.7432,75.6046,75.7432,600.0
2022-07-08 10:20:00,82.05,82.5,82.05,82.5,900.0,75.7986,76.2143,75.7986,76.2143,900.0
2022-07-08 10:30:00,82.66,82.71,82.63,82.63,2057.0,76.3621,76.4083,76.3344,76.3344,2057.0
2022-07-08 10:40:00,82.49,82.54,82.42,82.48,700.0,76.2051,76.2513,76.1404,76.1959,700.0
2022-07-08 10:50:00,82.48,82.57,82.38,82.53,1900.0,76.1959,76.279,76.1035,76.2421,1900.0
2022-07-08 11:00:00,82.6,82.63,82.5,82.63,900.0,76.3067,76.3344,76.2143,76.3344,900.0
2022-07-08 11:10:00,82.64,82.64,82.27,82.27,1900.0,76.3437,76.3437,76.0019,76.0019,1900.0
2022-07-08 11:20:00,82.33,82.45,82.28,82.36,1500.0,76.0573,76.1681,76.0111,76.085,1500.0
2022-07-08 11:30:00,82.38,82.42,82.26,82.26,1514.0,76.1035,76.1404,75.9926,75.9926,1514.0
2022-07-08 11:40:00,82.33,82.33,82.12,82.14,780.0,76.0573,76.0573,75.8633,75.8818,780.0
2022-07-08 11:50:00,82.14,82.14,82.14,82.14,0.0,75.8818,75.8818,75.8818,75.8818,0.0
2022-07-08 12:00:00,82.14,82.14,82.06,82.06,400.0,75.8818,75.8818,75.8079,75.8079,400.0
2022-07-08 12:10:00,82.1,82.21,82.08,82.09,7881.0,75.8448,75.9464,75.8263,75.8356,7881.0
2022-07-08 12:20:00,82.09,82.09,81.89,81.89,431.0,75.8356,75.8356,75.6508,75.6508,431.0
2022-07-08 12:30:00,81.9,81.9,81.83,81.83,625.0,75.6601,75.6601,75.5954,75.5954,625.0
2022-07-08 12:40:00,81.79,81.81,81.74,81.81,1147.0,75.5584,75.5769,75.5122,75.5769,1147.0
2022-07-08 12:50:00,81.85,81.85,81.77,81.77,700.0,75.6139,75.6139,75.54,75.54,700.0
2022-07-08 13:00:00,81.77,81.91,81.7,81.91,592.0,75.54,75.6693,75.4753,75.6693,592.0
2022-07-08 13:10:00,81.94,81.94,81.91,81.92,700.0,75.697,75.697,75.6693,75.6785,700.0
2022-07-08 13:20:00,81.92,81.99,81.92,81.99,1152.0,75.6785,75.7432,75.6785,75.7432,1152.0
2022-07-08 13:30:00,81.99,82.03,81.95,81.95,1307.0,75.7432,75.7801,75.7062,75.7062,1307.0
2022-07-08 13:40:00,81.97,82.02,81.94,82.01,923.0,75.7247,75.7709,75.697,75.7617,923.0
2022-07-08 13:50:00,82.02,82.04,81.93,81.94,2412.0,75.7709,75.7894,75.6878,75.697,2412.0
2022-07-08 14:00:00,81.97,82.05,81.97,82.05,800.0,75.7247,75.7986,75.7247,75.7986,800.0
2022-07-08 14:10:00,82.08,82.08,81.98,81.98,700.0,75.8263,75.8263,75.734,75.734,700.0
2022-07-08 14:20:00,82.0,82.12,82.0,82.11,6213.0,75.7524,75.8633,75.7524,75.8541,6213.0
2022-07-08 14:30:00,82.11,82.14,82.1,82.14,1068.0,75.8541,75.8818,75.8448,75.8818,1068.0
2022-07-08 14:40:00,82.15,82.22,82.15,82.18,584.0,75.891,75.9557,75.891,75.9187,584.0
2022-07-08 14:50:00,82.2,82.4,82.2,82.4,1192.0,75.9372,76.122,75.9372,76.122,1192.0
2022-07-08 15:00:00,82.39,82.51,82.39,82.48,1981.0,76.1127,76.2236,76.1127,76.1959,1981.0
2022-07-08 15:10:00,82.42,82.51,82.42,82.47,1467.0,76.1404,76.2236,76.1404,76.1866,1467.0
2022-07-08 15:20:00,82.43,82.46,82.31,82.32,1608.0,76.1497,76.1774,76.0388,76.0481,1608.0
2022-07-08 15:30:00,82.37,82.38,82.24,82.29,1962.0,76.0942,76.1035,75.9741,76.0203,1962.0
2022-07-08 15:40:00,82.32,82.33,82.22,82.22,2328.0,76.0481,76.0573,75.9557,75.9557,2328.0
2022-07-08 15:50:00,82.2,82.28,82.07,82.08,5413.0,75.9372,76.0111,75.8171,75.8263,5413.0
2022-07-11 09:30:00,82.22,82.47,82.22,82.26,1176.0,75.9557,76.1866,75.9557,75.9926,1176.0
2022-07-11 09:40:00,82.28,82.4,82.28,82.4,400.0,76.0111,76.122,76.0111,76.122,400.0
2022-07-11 09:50:00,82.06,82.13,81.82,81.93,686.0,75.8079,75.8725,75.5861,75.6878,686.0
2022-07-11 10:00:00,81.91,81.93,81.91,81.92,559.0,75.6693,75.6878,75.6693,75.6785,559.0
2022-07-11 10:10:00,81.83,81.83,81.83,81.83,100.0,75.5954,75.5954,75.5954,75.5954,100.0
2022-07-11 10:20:00,81.83,81.83,81.83,81.83,0.0,75.5954,75.5954,75.5954,75.5954,0.0
2022-07-11 10:30:00,81.83,81.83,81.83,81.83,0.0,75.5954,75.5954,75.5954,75.5954,0.0
2022-07-11 10:40:00,81.83,81.87,81.73,81.73,400.0,75.5954,75.6323,75.503,75.503,400.0
2022-07-11 10:50:00,81.95,81.95,81.87,81.91,689.0,75.7062,75.7062,75.6323,75.6693,689.0
2022-07-11 11:00:00,81.91,82.0,81.91,82.0,233.0,75.6693,75.7524,75.6693,75.7524,233.0
2022-07-11 11:10:00,81.98,81.98,81.98,81.98,100.0,75.734,75.734,75.734,75.734,100.0
2022-07-11 11:20:00,81.94,81.98,81.85,81.85,668.0,75.697,75.734,75.6139,75.6139,668.0
2022-07-11 11:30:00,81.91,81.91,81.69,81.69,544.0,75.6693,75.6693,75.4661,75.4661,544.0
2022-07-11 11:40:00,81.64,81.64,81.64,81.64,100.0,75.4199,75.4199,75.4199,75.4199,100.0
2022-07-11 11:50:00,81.68,81.69,81.68,81.69,200.0,75.4568,75.4661,75.4568,75.4661,200.0
2022-07-11 12:00:00,81.69,81.69,81.69,81.69,0.0,75.4661,75.4661,75.4661,75.4661,0.0
2022-07-11 12:10:00,81.72,81.72,81.72,81.72,100.0,75.4938,75.4938,75.4938,75.4938,100.0
2022-07-11 12:20:00,81.72,81.72,81.72,81.72,0.0,75.4938,75.4938,75.4938,75.4938,0.0
2022-07-11 12:30:00,81.8,81.8,81.8,81.8,100.0,75.5677,75.5677,75.5677,75.5677,100.0
2022-07-11 12:40:00,81.8,81.8,81.8,81.8,0.0,75.5677,75.5677,75.5677,75.5677,0.0
2022-07-11 12:50:00,81.91,81.91,81.91,81.91,100.0,75.6693,75.6693,75.6693,75.6693,100.0
2022-07-11 13:00:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:10:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:20:00,82.11,82.16,82.11,82.16,200.0,75.8541,75.9002,75.8541,75.9002,200.0
2022-07-11 13:30:00,82.37,82.37,82.37,82.37,100.0,76.0942,76.0942,76.0942,76.0942,100.0
2022-07-11 13:40:00,82.44,82.45,82.43,82.45,500.0,76.1589,76.1681,76.1497,76.1681,500.0
2022-07-11 13:50:00,82.45,82.45,82.45,82.45,0.0,76.1681,76.1681,76.1681,76.1681,0.0
2022-07-11 14:00:00,82.34,82.34,82.33,82.33,621.0,76.0665,76.0665,76.0573,76.0573,621.0
2022-07-11 14:10:00,82.15,82.2,82.15,82.2,281.0,75.891,75.9372,75.891,75.9372,281.0
2022-07-11 14:20:00,82.06,82.06,82.06,82.06,200.0,75.8079,75.8079,75.8079,75.8079,200.0
2022-07-11 14:30:00,82.09,82.12,82.07,82.12,1026.0,75.8356,75.8633,75.8171,75.8633,1026.0
2022-07-11 14:40:00,82.13,82.15,82.11,82.13,900.0,75.8725,75.891,75.8541,75.8725,900.0
2022-07-11 14:50:00,82.1,82.1,82.1,82.1,100.0,75.8448,75.8448,75.8448,75.8448,100.0
2022-07-11 15:00:00,82.0,82.0,81.98,81.98,200.0,75.7524,75.7524,75.734,75.734,200.0
2022-07-11 15:10:00,82.04,82.04,81.92,81.98,600.0,75.7894,75.7894,75.6785,75.734,600.0
2022-07-11 15:20:00,81.94,81.94,81.87,81.92,300.0,75.697,75.697,75.6323,75.6785,300.0
2022-07-11 15:30:00,81.98,81.98,81.96,81.96,300.0,75.734,75.734,75.7155,75.7155,300.0
2022-07-11 15:40:00,81.87,81.87,81.75,81.81,945.0,75.6323,75.6323,75.5215,75.5769,945.0
2022-07-11 15:50:00,81.83,82.09,81.81,82.09,1964.0,75.5954,75.8356,75.5769,75.8356,1964.0
2022-07-12 09:30:00,81.69,82.25,81.69,82.25,500.0,75.4661,75.9834,75.4661,75.9834,500.0
2022-07-12 09:40:00,82.44,82.9,82.44,82.9,1000.0,76.1589,76.5839,76.1589,76.5839,1000.0
2022-07-12 09:50:00,82.86,82.96,82.83,82.96,1947.0,76.5469,76.6393,76.5192,76.6393,1947.0
2022-07-12 10:00:00,82.91,82.97,82.82,82.96,1369.0,76.5931,76.6485,76.51,76.6393,1369.0
2022-07-12 10:10:00,82.9,82.9,82.9,82.9,100.0,76.5839,76.5839,76.5839,76.5839,100.0
2022-07-12 10:20:00,82.89,82.89,82.71,82.71,900.0,76.5746,76.5746,76.4083,76.4083,900.0
2022-07-12 10:30:00,82.84,82.91,82.75,82.81,2300.0,76.5284,76.5931,76.4453,76.5007,2300.0
2022-07-12 10:40:00,82.85,82.95,82.79,82.89,1829.0,76.5377,76.6301,76.4822,76.5746,1829.0
2022-07-12 10:50:00,82.85,82.95,82.8,82.95,1494.0,76.5377,76.6301,76.4915,76.6301,1494.0
2022-07-12 11:00:00,82.93,82.93,82.9,82.9,1200.0,76.6116,76.6116,76.5839,76.5839,1200.0
2022-07-12 11:10:00,82.95,82.95,82.95,82.95,100.0,76.6301,76.6301,76.6301,76.6301,100.0
2022-07-12 11:20:00,82.77,82.78,82.69,82.75,900.0,76.4638,76.473,76.3899,76.4453,900.0
2022-07-12 11:30:00,82.88,82.88,82.78,82.78,300.0,76.5654,76.5654,76.473,76.473,300.0
2022-07-12 11:40:00,82.71,82.91,82.71,82.91,700.0,76.4083,76.5931,76.4083,76.5931,700.0
2022-07-12 11:50:00,82.81,82.87,82.8,82.87,500.0,76.5007,76.5561,76.4915,76.5561,500.0
2022-07-12 12:00:00,82.92,82.92,82.89,82.89,400.0,76.6023,76.6023,76.5746,76.5746,400.0
2022-07-12 12:10:00,82.89,82.89,82.89,82.89,0.0,76.5746,76.5746,76.5746,76.5746,0.0
2022-07-12 12:20:00,83.04,83.11,83.04,83.11,700.0,76.7132,76.7779,76.7132,76.7779,700.0
2022-07-12 12:30:00,83.11,83.11,83.11,83.11,0.0,76.7779,76.7779,76.7779,76.7779,0.0
2022-07-12 12:40:00,83.19,83.19,83.14,83.14,600.0,76.8518,76.8518,76.8056,76.8056,600.0
2022-07-12 12:50:00,83.21,83.32,83.21,83.32,300.0,76.8702,76.9719,76.8702,76.9719,300.0
2022-07-12 13:00:00,83.47,83.5,83.38,83.38,805.0,77.1104,77.1381,77.0273,77.0273,805.0
2022-07-12 13:10:00,83.32,83.32,83.2,83.22,600.0,76.9719,76.9719,76.861,76.8795,600.0
2022-07-12 13:20:00,83.25,83.25,83.25,83.25,200.0,76.9072,76.9072,76.9072,76.9072,200.0
2022-07-12 13:30:00,83.17,83.17,83.14,83.14,200.0,76.8333,76.8333,76.8056,76.8056,200.0
2022-07-12 13:40:00,83.27,83.28,83.27,83.28,400.0,76.9257,76.9349,76.9257,76.9349,400.0
2022-07-12 13:50:00,83.22,83.29,83.22,83.29,263.0,76.8795,76.9441,76.8795,76.9441,263.0
2022-07-12 14:00:00,83.22,83.22,83.17,83.21,790.0,76.8795,76.8795,76.8333,76.8702,790.0
2022-07-12 14:10:00,83.19,83.24,83.19,83.24,400.0,76.8518,76.898,76.8518,76.898,400.0
2022-07-12 14:20:00,83.16,83.16,83.16,83.16,156.0,76.8241,76.8241,76.8241,76.8241,156.0
2022-07-12 14:30:00,83.14,83.14,83.1,83.1,388.0,76.8056,76.8056,76.7686,76.7686,388.0
2022-07-12 14:40:00,82.87,82.87,82.87,82.87,100.0,76.5561,76.5561,76.5561,76.5561,100.0
2022-07-12 14:50:00,82.82,82.82,82.58,82.58,1300.0,76.51,76.51,76.2882,76.2882,1300.0
2022-07-12 15:00:00,82.53,82.53,82.37,82.39,1186.0,76.2421,76.2421,76.0942,76.1127,1186.0
2022-07-12 15:10:00,82.25,82.27,82.19,82.25,2133.0,75.9834,76.0019,75.928,75.9834,2133.0
2022-07-12 15:20:00,82.14,82.17,81.98,82.01,1800.0,75.8818,75.9095,75.734,75.7617,1800.0
2022-07-12 15:30:00,81.99,82.13,81.95,82.01,2557.0,75.7432,75.8725,75.7062,75.7617,2557.0
2022-07-12 15:40:00,81.98,82.3,81.98,82.3,1170.0,75.734,76.0296,75.734,76.0296,1170.0
2022-07-12 15:50:00,82.27,82.65,82.27,82.45,6260.0,76.0019,76.3529,76.0019,76.1681,6260.0
2022-07-13 09:30:00,81.29,81.92,81.29,81.92,1800.0,75.0965,75.6785,75.0965,75.6785,1800.0
2022-07-13 09:40:00,81.96,82.1,81.71,81.76,1628.0,75.7155,75.8448,75.4845,75.5307,1628.0
2022-07-13 09:50:00,81.89,81.89,81.48,81.48,925.0,75.6508,75.6508,75.2721,75.2721,925.0
2022-07-13 10:00:00,81.45,81.45,81.23,81.31,1200.0,75.2443,75.2443,75.0411,75.115,1200.0
2022-07-13 10:10:00,81.24,81.31,81.15,81.31,1000.0,75.0503,75.115,74.9672,75.115,1000.0
2022-07-13 10:20:00,80.98,80.98,80.96,80.97,300.0,74.8101,74.8101,74.7917,74.8009,300.0
2022-07-13 10:30:00,81.17,81.69,81.17,81.69,500.0,74.9857,75.4661,74.9857,75.4661,500.0
2022-07-13 10:40:00,81.77,81.78,81.64,81.64,400.0,75.54,75.5492,75.4199,75.4199,400.0
2022-07-13 10:50:00,81.54,81.74,81.54,81.74,600.0,75.3275,75.5122,75.3275,75.5122,600.0
2022-07-13 11:00:00,81.81,81.99,81.81,81.95,900.0,75.5769,75.7432,75.5769,75.7062,900.0
2022-07-13 11:10:00,81.83,81.83,81.64,81.64,300.0,75.5954,75.5954,75.4199,75.4199,300.0
2022-07-13 11:20:00,81.53,81.53,81.53,81.53,100.0,75.3182,75.3182,75.3182,75.3182,100.0
2022-07-13 11:30:00,81.32,81.41,81.32,81.34,400.0,75.1242,75.2074,75.1242,75.1427,400.0
2022-07-13 11:40:00,81.35,81.35,81.29,81.29,400.0,75.152,75.152,75.0965,75.0965,400.0
2022-07-13 11:50:00,81.39,81.4,81.37,81.4,1100.0,75.1889,75.1981,75.1704,75.1981,1100.0
2022-07-13 12:00:00,81.61,81.63,81.61,81.63,200.0,75.3921,75.4106,75.3921,75.4106,200.0
2022-07-13 12:10:00,81.7,81.72,81.7,81.72,600.0,75.4753,75.4938,75.4753,75.4938,600.0
2022-07-13 12:20:00,81.68,81.68,81.62,81.65,991.0,75.4568,75.4568,75.4014,75.4291,991.0
2022-07-13 12:30:00,81.82,81.92,81.79,81.89,2707.0,75.5861,75.6785,75.5584,75.6508,2707.0
2022-07-13 12:40:00,82.01,82.01,81.79,81.8,600.0,75.7617,75.7617,75.5584,75.5677,600.0
2022-07-13 12:50:00,81.75,81.81,81.74,81.78,500.0,75.5215,75.5769,75.5122,75.5492,500.0
2022-07-13 13:00:00,81.79,81.88,81.79,81.82,400.0,75.5584,75.6416,75.5584,75.5861,400.0
2022-07-13 13:10:00,81.9,81.9,81.68,81.68,700.0,75.6601,75.6601,75.4568,75.4568,700.0
2022-07-13 13:20:00,81.68,81.68,81.68,81.68,0.0,75.4568,75.4568,75.4568,75.4568,0.0
2022-07-13 13:30:00,81.68,81.68,81.6,81.67,900.0,75.4568,75.4568,75.3829,75.4476,900.0
2022-07-13 13:40:00,81.71,81.94,81.71,81.94,700.0,75.4845,75.697,75.4845,75.697,700.0
2022-07-13 13:50:00,82.02,82.02,81.78,81.92,1500.0,75.7709,75.7709,75.5492,75.6785,1500.0
2022-07-13 14:00:00,81.68,81.7,81.5,81.5,1071.0,75.4568,75.4753,75.2905,75.2905,1071.0
2022-07-13 14:10:00,81.38,81.49,81.38,81.43,500.0,75.1797,75.2813,75.1797,75.2259,500.0
2022-07-13 14:20:00,81.51,81.65,81.49,81.65,1200.0,75.2998,75.4291,75.2813,75.4291,1200.0
2022-07-13 14:30:00,81.71,81.93,81.71,81.86,1900.0,75.4845,75.6878,75.4845,75.6231,1900.0
2022-07-13 14:40:00,81.94,81.94,81.74,81.74,1561.0,75.697,75.697,75.5122,75.5122,1561.0
2022-07-13 14:50:00,81.64,81.68,81.51,81.68,1891.0,75.4199,75.4568,75.2998,75.4568,1891.0
2022-07-13 15:00:00,81.68,81.68,81.5,81.52,3029.0,75.4568,75.4568,75.2905,75.309,3029.0
2022-07-13 15:10:00,81.46,81.72,81.46,81.69,3000.0,75.2536,75.4938,75.2536,75.4661,3000.0
2022-07-13 15:20:00,81.73,81.76,81.71,81.72,1500.0,75.503,75.5307,75.4845,75.4938,1500.0
2022-07-13 15:30:00,81.73,81.78,81.62,81.78,2700.0,75.503,75.5492,75.4014,75.5492,2700.0
2022-07-13 15:40:00,81.8,81.84,81.68,81.72,2497.0,75.5677,75.6046,75.4568,75.4938,2497.0
2022-07-13 15:50:00,81.73,81.9,81.6,81.9,28144.0,75.503,75.6601,75.3829,75.6601,28144.0
2022-07-14 09:30:00,81.04,81.53,80.95,81.07,7370.0,74.8656,75.3182,74.7824,74.8933,7370.0
2022-07-14 09:40:00,81.06,81.46,81.06,81.33,1200.0,74.8841,75.2536,74.8841,75.1335,1200.0
2022-07-14 09:50:00,81.31,81.58,81.31,81.55,1532.0,75.115,75.3644,75.115,75.3367,1532.0
2022-07-14 10:00:00,81.31,81.31,81.08,81.22,1112.0,75.115,75.115,74.9025,75.0319,1112.0
2022-07-14 10:10:00,81.12,81.25,81.09,81.2,1500.0,74.9395,75.0596,74.9118,75.0134,1500.0
2022-07-14 10:20:00,81.19,81.24,80.92,80.94,1500.0,75.0041,75.0503,74.7547,74.7732,1500.0
2022-07-14 10:30:00,80.95,80.95,80.84,80.84,600.0,74.7824,74.7824,74.6808,74.6808,600.0
2022-07-14 10:40:00,80.83,80.94,80.63,80.66,2014.0,74.6716,74.7732,74.4868,74.5145,2014.0
2022-07-14 10:50:00,80.48,80.54,80.23,80.25,1500.0,74.3482,74.4037,74.1173,74.1358,1500.0
2022-07-14 11:00:00,80.27,80.46,80.14,80.36,2500.0,74.1542,74.3298,74.0341,74.2374,2500.0
2022-07-14 11:10:00,80.41,80.45,80.31,80.45,1100.0,74.2836,74.3205,74.1912,74.3205,1100.0
2022-07-14 11:20:00,80.44,80.58,80.44,80.55,800.0,74.3113,74.4406,74.3113,74.4129,800.0
2022-07-14 11:30:00,80.56,80.57,80.47,80.47,1100.0,74.4221,74.4314,74.339,74.339,1100.0
2022-07-14 11:40:00,80.38,80.68,80.38,80.64,1500.0,74.2559,74.533,74.2559,74.4961,1500.0
2022-07-14 11:50:00,80.56,80.64,80.5,80.51,900.0,74.4221,74.4961,74.3667,74.376,900.0
2022-07-14 12:00:00,80.54,80.64,80.43,80.43,1000.0,74.4037,74.4961,74.3021,74.3021,1000.0
2022-07-14 12:10:00,80.4,80.41,80.37,80.37,900.0,74.2743,74.2836,74.2466,74.2466,900.0
2022-07-14 12:20:00,80.4,80.47,80.37,80.37,987.0,74.2743,74.339,74.2466,74.2466,987.0
2022-07-14 12:30:00,80.21,80.26,80.13,80.18,1600.0,74.0988,74.145,74.0249,74.0711,1600.0
2022-07-14 12:40:00,80.1,80.11,79.95,80.02,1630.0,73.9972,74.0064,73.8586,73.9233,1630.0
2022-07-14 12:50:00,80.12,80.22,80.12,80.21,1100.0,74.0157,74.1081,74.0157,74.0988,1100.0
2022-07-14 13:00:00,80.19,80.19,80.06,80.06,1400.0,74.0803,74.0803,73.9602,73.9602,1400.0
2022-07-14 13:10:00,80.03,80.08,79.95,80.03,1056.0,73.9325,73.9787,73.8586,73.9325,1056.0
2022-07-14 13:20:00,80.17,80.19,80.15,80.16,772.0,74.0619,74.0803,74.0434,74.0526,772.0
2022-07-14 13:30:00,80.07,80.07,79.87,79.98,846.0,73.9695,73.9695,73.7847,73.8863,846.0
2022-07-14 13:40:00,79.96,79.98,79.85,79.86,1200.0,73.8679,73.8863,73.7662,73.7755,1200.0
2022-07-14 13:50:00,79.84,79.91,79.79,79.89,857.0,73.757,73.8217,73.7108,73.8032,857.0
2022-07-14 14:00:00,79.9,80.03,79.8,79.99,1612.0,73.8124,73.9325,73.7201,73.8956,1612.0
2022-07-14 14:10:00,79.99,80.19,79.98,80.19,2877.0,73.8956,74.0803,73.8863,74.0803,2877.0
2022-07-14 14:20:00,80.33,80.48,80.33,80.45,2582.0,74.2097,74.3482,74.2097,74.3205,2582.0
2022-07-14 14:30:00,80.48,80.56,80.48,80.55,500.0,74.3482,74.4221,74.3482,74.4129,500.0
2022-07-14 14:40:00,80.54,80.54,80.36,80.4,1100.0,74.4037,74.4037,74.2374,74.2743,1100.0
2022-07-14 14:50:00,80.41,80.46,80.27,80.45,875.0,74.2836,74.3298,74.1542,74.3205,875.0
2022-07-14 15:00:00,80.48,80.48,80.22,80.22,600.0,74.3482,74.3482,74.1081,74.1081,600.0
2022-07-14 15:10:00,80.23,80.32,80.23,80.32,1200.0,74.1173,74.2004,74.1173,74.2004,1200.0
2022-07-14 15:20:00,80.31,80.31,80.1,80.11,1500.0,74.1912,74.1912,73.9972,74.0064,1500.0
2022-07-14 15:30:00,80.09,80.09,79.8,79.94,1800.0,73.988,73.988,73.7201,73.8494,1800.0
2022-07-14 15:40:00,79.95,80.03,79.95,80.01,2900.0,73.8586,73.9325,73.8586,73.9141,2900.0
2022-07-14 15:50:00,80.08,80.21,79.96,80.16,9279.0,73.9787,74.0988,73.8679,74.0526,9279.0
2022-07-15 09:30:00,81.01,81.01,80.3,80.32,900.0,74.8379,74.8379,74.182,74.2004,900.0
2022-07-15 09:40:00,80.33,80.5,80.3,80.36,1080.0,74.2097,74.3667,74.182,74.2374,1080.0
2022-07-15 09:50:00,80.47,80.51,80.32,80.51,1000.0,74.339,74.376,74.2004,74.376,1000.0
2022-07-15 10:00:00,80.58,80.85,80.58,80.85,638.0,74.4406,74.6901,74.4406,74.6901,638.0
2022-07-15 10:10:00,80.61,80.63,80.58,80.61,1552.0,74.4683,74.4868,74.4406,74.4683,1552.0
2022-07-15 10:20:00,80.68,81.15,80.58,81.14,1100.0,74.533,74.9672,74.4406,74.958,1100.0
2022-07-15 10:30:00,81.23,81.23,81.04,81.04,1001.0,75.0411,75.0411,74.8656,74.8656,1001.0
2022-07-15 10:40:00,80.94,81.2,80.94,81.2,1850.0,74.7732,75.0134,74.7732,75.0134,1850.0
2022-07-15 10:50:00,81.18,81.28,81.12,81.12,2400.0,74.9949,75.0873,74.9395,74.9395,2400.0
2022-07-15 11:00:00,81.13,81.21,81.13,81.21,700.0,74.9487,75.0226,74.9487,75.0226,700.0
2022-07-15 11:10:00,81.28,81.42,81.28,81.37,1400.0,75.0873,75.2166,75.0873,75.1704,1400.0
2022-07-15 11:20:00,81.4,81.43,81.32,81.38,2070.0,75.1981,75.2259,75.1242,75.1797,2070.0
2022-07-15 11:30:00,81.36,81.45,81.31,81.42,3700.0,75.1612,75.2443,75.115,75.2166,3700.0
2022-07-15 11:40:00,81.38,81.44,81.36,81.4,2000.0,75.1797,75.2351,75.1612,75.1981,2000.0
2022-07-15 11:50:00,81.37,81.38,81.25,81.37,1203.0,75.1704,75.1797,75.0596,75.1704,1203.0
2022-07-15 12:00:00,81.37,81.39,81.27,81.27,598.0,75.1704,75.1889,75.0781,75.0781,598.0
2022-07-15 12:10:00,81.28,81.34,81.28,81.34,300.0,75.0873,75.1427,75.0873,75.1427,300.0
2022-07-15 12:20:00,81.43,81.43,81.32,81.32,767.0,75.2259,75.2259,75.1242,75.1242,767.0
2022-07-15 12:30:00,81.27,81.41,81.26,81.36,1410.0,75.0781,75.2074,75.0688,75.1612,1410.0
2022-07-15 12:40:00,81.32,81.41,81.32,81.4,500.0,75.1242,75.2074,75.1242,75.1981,500.0
2022-07-15 12:50:00,81.41,81.41,81.28,81.28,650.0,75.2074,75.2074,75.0873,75.0873,650.0
2022-07-15 13:00:00,81.21,81.31,81.2,81.29,1100.0,75.0226,75.115,75.0134,75.0965,1100.0
2022-07-15 13:10:00,81.28,81.28,81.25,81.25,751.0,75.0873,75.0873,75.0596,75.0596,751.0
2022-07-15 13:20:00,81.17,81.3,81.17,81.25,1411.0,74.9857,75.1058,74.9857,75.0596,1411.0
2022-07-15 13:30:00,81.2,81.2,81.07,81.14,1020.0,75.0134,75.0134,74.8933,74.958,1020.0
2022-07-15 13:40:00,81.16,81.22,81.06,81.06,1376.0,74.9764,75.0319,74.8841,74.8841,1376.0
2022-07-15 13:50:00,81.1,81.16,80.98,81.08,1700.0,74.921,74.9764,74.8101,74.9025,1700.0
2022-07-15 14:00:00,81.05,81.05,80.88,80.94,2032.0,74.8748,74.8748,74.7178,74.7732,2032.0
2022-07-15 14:10:00,80.95,80.95,80.8,80.9,1371.0,74.7824,74.7824,74.6439,74.7362,1371.0
2022-07-15 14:20:00,80.95,81.05,80.95,81.04,1401.0,74.7824,74.8748,74.7824,74.8656,1401.0
2022-07-15 14:30:00,81.09,81.09,80.98,80.99,1663.0,74.9118,74.9118,74.8101,74.8194,1663.0
2022-07-15 14:40:00,80.99,81.2,80.97,81.2,1900.0,74.8194,75.0134,74.8009,75.0134,1900.0
2022-07-15 14:50:00,81.21,81.21,81.07,81.07,1281.0,75.0226,75.0226,74.8933,74.8933,1281.0
2022-07-15 15:00:00,81.04,81.16,81.02,81.16,1356.0,74.8656,74.9764,74.8471,74.9764,1356.0
2022-07-15 15:10:00,81.2,81.2,80.96,81.01,3624.0,75.0134,75.0134,74.7917,74.8379,3624.0
2022-07-15 15:20:00,80.98,80.98,80.83,80.83,1990.0,74.8101,74.8101,74.6716,74.6716,1990.0
2022-07-15 15:30:00,80.8,80.8,80.61,80.78,3167.0,74.6439,74.6439,74.4683,74.6254,3167.0
2022-07-15 15:40:00,80.85,81.06,80.85,81.04,3903.0,74.6901,74.8841,74.6901,74.8656,3903.0
2022-07-15 15:50:00,81.06,81.26,80.99,81.2,8234.0,74.8841,75.0688,74.8194,75.0134,8234.0
2022-07-18 09:30:00,81.54,81.54,81.22,81.22,223.0,75.3275,75.3275,75.0319,75.0319,223.0
2022-07-18 09:40:00,81.05,81.1,81.05,81.1,200.0,74.8748,74.921,74.8748,74.921,200.0
2022-07-18 09:50:00,81.32,81.41,81.23,81.27,1513.0,75.1242,75.2074,75.0411,75.0781,1513.0
2022-07-18 10:00:00,81.46,81.46,81.23,81.23,1000.0,75.2536,75.2536,75.0411,75.0411,1000.0
2022-07-18 10:10:00,81.45,81.63,81.43,81.57,700.0,75.2443,75.4106,75.2259,75.3552,700.0
2022-07-18 10:20:00,81.57,81.76,81.57,81.73,1000.0,75.3552,75.5307,75.3552,75.503,1000.0
2022-07-18 10:30:00,81.79,81.79,81.66,81.72,500.0,75.5584,75.5584,75.4383,75.4938,500.0
2022-07-18 10:40:00,81.61,81.71,81.61,81.66,900.0,75.3921,75.4845,75.3921,75.4383,900.0
2022-07-18 10:50:00,81.59,81.69,81.59,81.63,1287.0,75.3737,75.4661,75.3737,75.4106,1287.0
2022-07-18 11:00:00,81.59,81.67,81.58,81.67,400.0,75.3737,75.4476,75.3644,75.4476,400.0
2022-07-18 11:10:00,81.66,81.7,81.62,81.62,500.0,75.4383,75.4753,75.4014,75.4014,500.0
2022-07-18 11:20:00,81.63,81.67,81.53,81.53,900.0,75.4106,75.4476,75.3182,75.3182,900.0
2022-07-18 11:30:00,81.42,81.5,81.42,81.45,400.0,75.2166,75.2905,75.2166,75.2443,400.0
2022-07-18 11:40:00,81.4,81.4,81.27,81.27,602.0,75.1981,75.1981,75.0781,75.0781,602.0
2022-07-18 11:50:00,81.23,81.24,81.1,81.21,2105.0,75.0411,75.0503,74.921,75.0226,2105.0
2022-07-18 12:00:00,81.08,81.08,80.95,80.95,1161.0,74.9025,74.9025,74.7824,74.7824,1161.0
2022-07-18 12:10:00,81.05,81.1,81.05,81.1,200.0,74.8748,74.921,74.8748,74.921,200.0
2022-07-18 12:20:00,81.03,81.03,80.98,81.01,431.0,74.8563,74.8563,74.8101,74.8379,431.0
2022-07-18 12:30:00,81.08,81.17,81.08,81.13,600.0,74.9025,74.9857,74.9025,74.9487,600.0
2022-07-18 12:40:00,81.13,81.18,81.13,81.13,500.0,74.9487,74.9949,74.9487,74.9487,500.0
2022-07-18 12:50:00,81.15,81.16,81.14,81.14,300.0,74.9672,74.9764,74.958,74.958,300.0
2022-07-18 13:00:00,80.95,80.99,80.95,80.99,600.0,74.7824,74.8194,74.7824,74.8194,600.0
2022-07-18 13:10:00,80.91,80.91,80.74,80.74,2100.0,74.7455,74.7455,74.5884,74.5884,2100.0
2022-07-18 13:20:00,80.72,80.86,80.72,80.85,1149.0,74.57,74.6993,74.57,74.6901,1149.0
2022-07-18 13:30:00,80.86,81.0,80.86,80.98,600.0,74.6993,74.8286,74.6993,74.8101,600.0
2022-07-18 13:40:00,81.0,81.07,81.0,81.02,600.0,74.8286,74.8933,74.8286,74.8471,600.0
2022-07-18 13:50:00,81.08,81.1,80.9,80.9,761.0,74.9025,74.921,74.7362,74.7362,761.0
2022-07-18 14:00:00,80.94,80.96,80.9,80.96,700.0,74.7732,74.7917,74.7362,74.7917,700.0
2022-07-18 14:10:00,80.92,81.02,80.92,81.0,803.0,74.7547,74.8471,74.7547,74.8286,803.0
2022-07-18 14:20:00,80.98,80.98,80.79,80.83,1000.0,74.8101,74.8101,74.6346,74.6716,1000.0
2022-07-18 14:30:00,80.77,80.89,80.77,80.89,200.0,74.6161,74.727,74.6161,74.727,200.0
2022-07-18 14:40:00,80.89,80.89,80.78,80.85,990.0,74.727,74.727,74.6254,74.6901,990.0
2022-07-18 14:50:00,80.87,80.87,80.76,80.84,900.0,74.7085,74.7085,74.6069,74.6808,900.0
2022-07-18 15:00:00,80.87,80.94,80.84,80.94,400.0,74.7085,74.7732,74.6808,74.7732,400.0
2022-07-18 15:10:00,80.97,80.97,80.8,80.8,740.0,74.8009,74.8009,74.6439,74.6439,740.0
2022-07-18 15:20:00,80.91,80.91,80.79,80.79,800.0,74.7455,74.7455,74.6346,74.6346,800.0
2022-07-18 15:30:00,80.68,80.68,80.43,80.43,700.0,74.533,74.533,74.3021,74.3021,700.0
2022-07-18 15:40:00,80.52,80.72,80.52,80.56,2520.0,74.3852,74.57,74.3852,74.4221,2520.0
2022-07-18 15:50:00,80.6,80.93,80.59,80.86,7610.0,74.4591,74.764,74.4499,74.6993,7610.0
2022-07-19 09:30:00,81.05,81.14,80.78,80.94,2100.0,74.8748,74.958,74.6254,74.7732,2100.0
2022-07-19 09:40:00,81.09,81.13,80.81,80.99,2100.0,74.9118,74.9487,74.6531,74.8194,2100.0
2022-07-19 09:50:00,80.89,81.01,80.79,81.01,900.0,74.727,74.8379,74.6346,74.8379,900.0
2022-07-19 10:00:00,81.0,81.07,80.84,80.89,2000.0,74.8286,74.8933,74.6808,74.727,2000.0
2022-07-19 10:10:00,80.81,81.15,80.81,81.11,1862.0,74.6531,74.9672,74.6531,74.9302,1862.0
2022-07-19 10:20:00,81.13,81.22,81.13,81.17,700.0,74.9487,75.0319,74.9487,74.9857,700.0
2022-07-19 10:30:00,81.14,81.32,81.14,81.32,300.0,74.958,75.1242,74.958,75.1242,300.0
2022-07-19 10:40:00,81.34,81.45,81.34,81.45,992.0,75.1427,75.2443,75.1427,75.2443,992.0
2022-07-19 10:50:00,81.48,81.48,81.34,81.36,500.0,75.2721,75.2721,75.1427,75.1612,500.0
2022-07-19 11:00:00,81.33,81.34,81.25,81.25,300.0,75.1335,75.1427,75.0596,75.0596,300.0
2022-07-19 11:10:00,81.03,81.14,80.91,80.91,1000.0,74.8563,74.958,74.7455,74.7455,1000.0
2022-07-19 11:20:00,80.94,81.12,80.94,81.11,1100.0,74.7732,74.9395,74.7732,74.9302,1100.0
2022-07-19 11:30:00,81.15,81.19,81.08,81.08,300.0,74.9672,75.0041,74.9025,74.9025,300.0
2022-07-19 11:40:00,81.03,81.05,80.9,80.9,1000.0,74.8563,74.8748,74.7362,74.7362,1000.0
2022-07-19 11:50:00,80.93,81.07,80.93,81.06,700.0,74.764,74.8933,74.764,74.8841,700.0
2022-07-19 12:00:00,81.11,81.11,81.04,81.04,400.0,74.9302,74.9302,74.8656,74.8656,400.0
2022-07-19 12:10:00,80.99,81.03,80.98,80.98,400.0,74.8194,74.8563,74.8101,74.8101,400.0
2022-07-19 12:20:00,80.98,81.04,80.98,81.04,200.0,74.8101,74.8656,74.8101,74.8656,200.0
2022-07-19 12:30:00,81.17,81.17,81.17,81.17,100.0,74.9857,74.9857,74.9857,74.9857,100.0
2022-07-19 12:40:00,81.24,81.27,81.24,81.25,300.0,75.0503,75.0781,75.0503,75.0596,300.0
2022-07-19 12:50:00,81.3,81.41,81.3,81.41,500.0,75.1058,75.2074,75.1058,75.2074,500.0
2022-07-19 13:00:00,81.41,81.43,81.39,81.42,400.0,75.2074,75.2259,75.1889,75.2166,400.0
2022-07-19 13:10:00,81.43,81.47,81.4,81.4,300.0,75.2259,75.2628,75.1981,75.1981,300.0
2022-07-19 13:20:00,81.33,81.33,81.32,81.32,400.0,75.1335,75.1335,75.1242,75.1242,400.0
2022-07-19 13:30:00,81.46,81.46,81.41,81.41,200.0,75.2536,75.2536,75.2074,75.2074,200.0
2022-07-19 13:40:00,81.55,81.59,81.55,81.58,400.0,75.3367,75.3737,75.3367,75.3644,400.0
2022-07-19 13:50:00,81.56,81.73,81.56,81.73,400.0,75.346,75.503,75.346,75.503,400.0
2022-07-19 14:00:00,81.76,81.87,81.76,81.87,500.0,75.5307,75.6323,75.5307,75.6323,500.0
2022-07-19 14:10:00,81.92,81.93,81.89,81.93,400.0,75.6785,75.6878,75.6508,75.6878,400.0
2022-07-19 14:20:00,81.93,82.01,81.9,81.9,17492.0,75.6878,75.7617,75.6601,75.6601,17492.0
2022-07-19 14:30:00,81.99,81.99,81.99,81.99,100.0,75.7432,75.7432,75.7432,75.7432,100.0
2022-07-19 14:40:00,81.99,82.01,81.98,82.01,900.0,75.7432,75.7617,75.734,75.7617,900.0
2022-07-19 14:50:00,81.98,82.11,81.98,82.07,800.0,75.734,75.8541,75.734,75.8171,800.0
2022-07-19 15:00:00,82.06,82.16,82.06,82.16,500.0,75.8079,75.9002,75.8079,75.9002,500.0
2022-07-19 15:10:00,82.15,82.25,82.09,82.25,1500.0,75.891,75.9834,75.8356,75.9834,1500.0
2022-07-19 15:20:00,82.26,82.3,82.2,82.3,1200.0,75.9926,76.0296,75.9372,76.0296,1200.0
2022-07-19 15:30:00,82.29,82.29,82.08,82.16,1400.0,76.0203,76.0203,75.8263,75.9002,1400.0
2022-07-19 15:40:00,82.16,82.28,82.16,82.22,2908.0,75.9002,76.0111,75.9002,75.9557,2908.0
2022-07-19 15:50:00,82.23,82.28,82.07,82.15,8808.0,75.9649,76.0111,75.8171,75.891,8808.0
2022-07-20 09:30:00,81.61,81.61,81.61,81.61,100.0,75.3921,75.3921,75.3921,75.3921,100.0
2022-07-20 09:40:00,81.54,81.59,81.03,81.1,1700.0,75.3275,75.3737,74.8563,74.921,1700.0
2022-07-20 09:50:00,81.06,81.2,80.99,81.2,1107.0,74.8841,75.0134,74.8194,75.0134,1107.0
2022-07-20 10:00:00,81.16,81.27,81.12,81.22,1400.0,74.9764,75.0781,74.9395,75.0319,1400.0
2022-07-20 10:10:00,81.24,81.34,81.18,81.34,816.0,75.0503,75.1427,74.9949,75.1427,816.0
2022-07-20 10:20:00,81.48,81.89,81.48,81.88,1938.0,75.2721,75.6508,75.2721,75.6416,1938.0
2022-07-20 10:30:00,81.94,82.03,81.91,82.02,600.0,75.697,75.7801,75.6693,75.7709,600.0
2022-07-20 10:40:00,81.96,82.16,81.92,82.16,900.0,75.7155,75.9002,75.6785,75.9002,900.0
2022-07-20 10:50:00,82.16,82.51,82.16,82.5,700.0,75.9002,76.2236,75.9002,76.2143,700.0
2022-07-20 11:00:00,82.5,82.58,82.49,82.5,700.0,76.2143,76.2882,76.2051,76.2143,700.0
2022-07-20 11:10:00,82.51,82.51,82.31,82.35,2400.0,76.2236,76.2236,76.0388,76.0758,2400.0
2022-07-20 11:20:00,82.26,82.26,82.12,82.12,400.0,75.9926,75.9926,75.8633,75.8633,400.0
2022-07-20 11:30:00,82.06,82.08,82.0,82.0,300.0,75.8079,75.8263,75.7524,75.7524,300.0
2022-07-20 11:40:00,81.97,82.14,81.97,82.09,644.0,75.7247,75.8818,75.7247,75.8356,644.0
2022-07-20 11:50:00,82.04,82.25,82.04,82.25,6760.0,75.7894,75.9834,75.7894,75.9834,6760.0
2022-07-20 12:00:00,82.25,82.35,82.25,82.29,617.0,75.9834,76.0758,75.9834,76.0203,617.0
2022-07-20 12:10:00,82.3,82.33,82.21,82.25,1463.0,76.0296,76.0573,75.9464,75.9834,1463.0
2022-07-20 12:20:00,82.15,82.15,81.98,81.98,600.0,75.891,75.891,75.734,75.734,600.0
2022-07-20 12:30:00,82.12,82.17,82.11,82.15,700.0,75.8633,75.9095,75.8541,75.891,700.0
2022-07-20 12:40:00,81.92,81.92,81.92,81.92,100.0,75.6785,75.6785,75.6785,75.6785,100.0
2022-07-20 12:50:00,81.95,82.01,81.75,81.8,7480.0,75.7062,75.7617,75.5215,75.5677,7480.0
2022-07-20 13:00:00,81.8,81.8,81.57,81.58,2190.0,75.5677,75.5677,75.3552,75.3644,2190.0
2022-07-20 13:10:00,81.52,81.57,81.46,81.57,600.0,75.309,75.3552,75.2536,75.3552,600.0
2022-07-20 13:20:00,81.63,81.63,81.53,81.53,600.0,75.4106,75.4106,75.3182,75.3182,600.0
2022-07-20 13:30:00,81.7,81.7,81.7,81.7,200.0,75.4753,75.4753,75.4753,75.4753,200.0
2022-07-20 13:40:00,81.55,81.55,81.5,81.5,300.0,75.3367,75.3367,75.2905,75.2905,300.0
2022-07-20 13:50:00,81.42,81.42,81.3,81.31,1300.0,75.2166,75.2166,75.1058,75.115,1300.0
2022-07-20 14:00:00,81.33,81.33,81.33,81.33,100.0,75.1335,75.1335,75.1335,75.1335,100.0
2022-07-20 14:10:00,81.39,81.54,81.39,81.44,1395.0,75.1889,75.3275,75.1889,75.2351,1395.0
2022-07-20 14:20:00,81.54,81.7,81.52,81.69,708.0,75.3275,75.4753,75.309,75.4661,708.0
2022-07-20 14:30:00,81.67,81.76,81.63,81.76,600.0,75.4476,75.5307,75.4106,75.5307,600.0
2022-07-20 14:40:00,81.67,81.78,81.67,81.78,700.0,75.4476,75.5492,75.4476,75.5492,700.0
2022-07-20 14:50:00,81.64,81.66,81.62,81.66,700.0,75.4199,75.4383,75.4014,75.4383,700.0
2022-07-20 15:00:00,81.68,81.87,81.68,81.85,1200.0,75.4568,75.6323,75.4568,75.6139,1200.0
2022-07-20 15:10:00,81.86,81.91,81.86,81.9,500.0,75.6231,75.6693,75.6231,75.6601,500.0
2022-07-20 15:20:00,81.86,81.88,81.78,81.85,1500.0,75.6231,75.6416,75.5492,75.6139,1500.0
2022-07-20 15:30:00,81.65,81.65,81.62,81.65,458.0,75.4291,75.4291,75.4014,75.4291,458.0
2022-07-20 15:40:00,81.68,81.72,81.65,81.67,1340.0,75.4568,75.4938,75.4291,75.4476,1340.0
2022-07-20 15:50:00,81.64,81.66,81.32,81.37,4880.0,75.4199,75.4383,75.1242,75.1704,4880.0
2022-07-21 09:30:00,80.56,80.66,80.5,80.52,1281.0,74.4221,74.5145,74.3667,74.3852,1281.0
2022-07-21 09:40:00,80.33,80.38,80.25,80.25,1300.0,74.2097,74.2559,74.1358,74.1358,1300.0
2022-07-21 09:50:00,80.22,80.46,80.22,80.4,700.0,74.1081,74.3298,74.1081,74.2743,700.0
2022-07-21 10:00:00,80.28,80.31,79.75,79.94,1000.0,74.1635,74.1912,73.6739,73.8494,1000.0
2022-07-21 10:10:00,79.87,79.87,79.65,79.69,669.0,73.7847,73.7847,73.5815,73.6184,669.0
2022-07-21 10:20:00,79.71,79.71,79.24,79.31,1800.0,73.6369,73.6369,73.2027,73.2674,1800.0
2022-07-21 10:30:00,79.28,79.63,79.28,79.63,1000.0,73.2397,73.563,73.2397,73.563,1000.0
2022-07-21 10:40:00,79.65,79.65,79.45,79.49,1136.0,73.5815,73.5815,73.3967,73.4337,1136.0
2022-07-21 10:50:00,79.45,79.67,79.45,79.63,700.0,73.3967,73.6,73.3967,73.563,700.0
2022-07-21 11:00:00,79.81,79.85,79.74,79.74,400.0,73.7293,73.7662,73.6646,73.6646,400.0
2022-07-21 11:10:00,79.67,79.8,79.67,79.76,1459.0,73.6,73.7201,73.6,73.6831,1459.0
2022-07-21 11:20:00,79.68,79.77,79.68,79.77,859.0,73.6092,73.6923,73.6092,73.6923,859.0
2022-07-21 11:30:00,79.85,80.22,79.85,80.2,1600.0,73.7662,74.1081,73.7662,74.0896,1600.0
2022-07-21 11:40:00,80.11,80.16,80.1,80.16,1006.0,74.0064,74.0526,73.9972,74.0526,1006.0
2022-07-21 11:50:00,80.01,80.17,80.01,80.17,300.0,73.9141,74.0619,73.9141,74.0619,300.0
2022-07-21 12:00:00,80.17,80.21,80.12,80.16,800.0,74.0619,74.0988,74.0157,74.0526,800.0
2022-07-21 12:10:00,80.21,80.21,80.04,80.13,850.0,74.0988,74.0988,73.9418,74.0249,850.0
2022-07-21 12:20:00,80.17,80.28,80.17,80.28,600.0,74.0619,74.1635,74.0619,74.1635,600.0
2022-07-21 12:30:00,80.29,80.29,80.17,80.29,1156.0,74.1727,74.1727,74.0619,74.1727,1156.0
2022-07-21 12:40:00,80.3,80.35,80.27,80.27,800.0,74.182,74.2281,74.1542,74.1542,800.0
2022-07-21 12:50:00,80.38,80.39,80.33,80.39,1290.0,74.2559,74.2651,74.2097,74.2651,1290.0
2022-07-21 13:00:00,80.44,80.52,80.44,80.52,900.0,74.3113,74.3852,74.3113,74.3852,900.0
2022-07-21 13:10:00,80.5,80.79,80.49,80.75,1552.0,74.3667,74.6346,74.3575,74.5977,1552.0
2022-07-21 13:20:00,80.7,80.7,80.54,80.54,300.0,74.5515,74.5515,74.4037,74.4037,300.0
2022-07-21 13:30:00,80.33,80.33,80.33,80.33,100.0,74.2097,74.2097,74.2097,74.2097,100.0
2022-07-21 13:40:00,80.56,80.58,80.56,80.57,767.0,74.4221,74.4406,74.4221,74.4314,767.0
2022-07-21 13:50:00,80.27,80.36,80.27,80.34,600.0,74.1542,74.2374,74.1542,74.2189,600.0
2022-07-21 14:00:00,80.33,80.57,80.31,80.57,677.0,74.2097,74.4314,74.1912,74.4314,677.0
2022-07-21 14:10:00,80.53,80.69,80.53,80.67,500.0,74.3944,74.5422,74.3944,74.5238,500.0
2022-07-21 14:20:00,80.72,80.78,80.72,80.78,300.0,74.57,74.6254,74.57,74.6254,300.0
2022-07-21 14:30:00,80.72,80.78,80.72,80.78,836.0,74.57,74.6254,74.57,74.6254,836.0
2022-07-21 14:40:00,80.77,80.77,80.7,80.76,1212.0,74.6161,74.6161,74.5515,74.6069,1212.0
2022-07-21 14:50:00,80.78,80.81,80.73,80.81,1000.0,74.6254,74.6531,74.5792,74.6531,1000.0
2022-07-21 15:00:00,80.77,80.89,80.77,80.89,600.0,74.6161,74.727,74.6161,74.727,600.0
2022-07-21 15:10:00,80.93,80.93,80.87,80.92,1341.0,74.764,74.764,74.7085,74.7547,1341.0
2022-07-21 15:20:00,80.93,81.07,80.91,81.07,1396.0,74.764,74.8933,74.7455,74.8933,1396.0
2022-07-21 15:30:00,81.01,81.04,80.97,81.04,300.0,74.8379,74.8656,74.8009,74.8656,300.0
2022-07-21 15:40:00,81.0,81.07,81.0,81.05,4533.0,74.8286,74.8933,74.8286,74.8748,4533.0
2022-07-21 15:50:00,81.06,81.32,81.06,81.31,5657.0,74.8841,75.1242,74.8841,75.115,5657.0
2022-07-22 09:30:00,82.22,82.5,82.04,82.5,1489.0,75.9557,76.2143,75.7894,76.2143,1489.0
2022-07-22 09:40:00,82.49,82.63,82.27,82.5,1900.0,76.2051,76.3344,76.0019,76.2143,1900.0
2022-07-22 09:50:00,82.45,82.52,82.39,82.44,800.0,76.1681,76.2328,76.1127,76.1589,800.0
2022-07-22 10:00:00,82.51,82.57,82.4,82.42,1300.0,76.2236,76.279,76.122,76.1404,1300.0
2022-07-22 10:10:00,82.57,82.9,82.57,82.9,1100.0,76.279,76.5839,76.279,76.5839,1100.0
2022-07-22 10:20:00,82.89,82.97,82.85,82.97,700.0,76.5746,76.6485,76.5377,76.6485,700.0
2022-07-22 10:30:00,83.01,83.06,82.96,82.96,600.0,76.6855,76.7317,76.6393,76.6393,600.0
2022-07-22 10:40:00,82.98,83.11,82.97,83.09,947.0,76.6578,76.7779,76.6485,76.7594,947.0
2022-07-22 10:50:00,83.12,83.18,83.05,83.11,600.0,76.7871,76.8425,76.7224,76.7779,600.0
2022-07-22 11:00:00,83.03,83.03,82.86,83.0,584.0,76.704,76.704,76.5469,76.6762,584.0
2022-07-22 11:10:00,83.0,83.1,83.0,83.08,500.0,76.6762,76.7686,76.6762,76.7501,500.0
2022-07-22 11:20:00,83.11,83.15,83.06,83.06,1400.0,76.7779,76.8148,76.7317,76.7317,1400.0
2022-07-22 11:30:00,82.97,82.99,82.8,82.8,900.0,76.6485,76.667,76.4915,76.4915,900.0
2022-07-22 11:40:00,82.86,82.86,82.68,82.68,516.0,76.5469,76.5469,76.3806,76.3806,516.0
2022-07-22 11:50:00,82.66,82.66,82.57,82.57,695.0,76.3621,76.3621,76.279,76.279,695.0
2022-07-22 12:00:00,82.64,82.64,82.45,82.45,1085.0,76.3437,76.3437,76.1681,76.1681,1085.0
2022-07-22 12:10:00,82.26,82.26,82.26,82.26,221.0,75.9926,75.9926,75.9926,75.9926,221.0
2022-07-22 12:20:00,82.41,82.41,82.41,82.41,200.0,76.1312,76.1312,76.1312,76.1312,200.0
2022-07-22 12:30:00,82.42,82.53,82.37,82.37,792.0,76.1404,76.2421,76.0942,76.0942,792.0
2022-07-22 12:40:00,82.36,82.36,82.3,82.3,395.0,76.085,76.085,76.0296,76.0296,395.0
2022-07-22 12:50:00,82.4,82.42,82.4,82.42,200.0,76.122,76.1404,76.122,76.1404,200.0
2022-07-22 13:00:00,82.41,82.53,82.4,82.4,625.0,76.1312,76.2421,76.122,76.122,625.0
2022-07-22 13:10:00,82.38,82.38,82.33,82.36,400.0,76.1035,76.1035,76.0573,76.085,400.0
2022-07-22 13:20:00,82.49,82.49,82.49,82.49,100.0,76.2051,76.2051,76.2051,76.2051,100.0
2022-07-22 13:30:00,82.49,82.49,82.49,82.49,0.0,76.2051,76.2051,76.2051,76.2051,0.0
2022-07-22 13:40:00,82.49,82.49,82.49,82.49,0.0,76.2051,76.2051,76.2051,76.2051,0.0
2022-07-22 13:50:00,82.34,82.45,82.32,82.45,501.0,76.0665,76.1681,76.0481,76.1681,501.0
2022-07-22 14:00:00,82.46,82.49,82.35,82.38,887.0,76.1774,76.2051,76.0758,76.1035,887.0
2022-07-22 14:10:00,82.47,82.47,82.38,82.38,492.0,76.1866,76.1866,76.1035,76.1035,492.0
2022-07-22 14:20:00,82.33,82.34,82.3,82.33,600.0,76.0573,76.0665,76.0296,76.0573,600.0
2022-07-22 14:30:00,82.31,82.31,82.31,82.31,100.0,76.0388,76.0388,76.0388,76.0388,100.0
2022-07-22 14:40:00,82.14,82.26,82.14,82.26,600.0,75.8818,75.9926,75.8818,75.9926,600.0
2022-07-22 14:50:00,82.31,82.43,82.31,82.43,796.0,76.0388,76.1497,76.0388,76.1497,796.0
2022-07-22 15:00:00,82.41,82.44,82.4,82.44,500.0,76.1312,76.1589,76.122,76.1589,500.0
2022-07-22 15:10:00,82.45,82.61,82.45,82.51,790.0,76.1681,76.316,76.1681,76.2236,790.0
2022-07-22 15:20:00,82.55,82.61,82.53,82.61,846.0,76.2605,76.316,76.2421,76.316,846.0
2022-07-22 15:30:00,82.61,82.62,82.56,82.6,1331.0,76.316,76.3252,76.2698,76.3067,1331.0
2022-07-22 15:40:00,82.59,82.63,82.5,82.54,2091.0,76.2975,76.3344,76.2143,76.2513,2091.0
2022-07-22 15:50:00,82.57,82.88,82.55,82.81,5456.0,76.279,76.5654,76.2605,76.5007,5456.0
2022-07-25 09:30:00,82.44,82.54,82.44,82.54,400.0,76.1589,76.2513,76.1589,76.2513,400.0
2022-07-25 09:40:00,82.53,82.78,82.53,82.78,400.0,76.2421,76.473,76.2421,76.473,400.0
2022-07-25 09:50:00,83.0,83.0,82.89,82.9,1723.0,76.6762,76.6762,76.5746,76.5839,1723.0
2022-07-25 10:00:00,82.93,83.12,82.89,83.12,1100.0,76.6116,76.7871,76.5746,76.7871,1100.0
2022-07-25 10:10:00,83.02,83.16,83.0,83.07,1383.0,76.6947,76.8241,76.6762,76.7409,1383.0
2022-07-25 10:20:00,83.19,83.3,83.11,83.28,1689.0,76.8518,76.9534,76.7779,76.9349,1689.0
2022-07-25 10:30:00,83.21,83.21,83.19,83.2,600.0,76.8702,76.8702,76.8518,76.861,600.0
2022-07-25 10:40:00,83.26,83.31,83.25,83.31,300.0,76.9164,76.9626,76.9072,76.9626,300.0
2022-07-25 10:50:00,83.49,83.62,83.45,83.55,1762.0,77.1289,77.249,77.092,77.1843,1762.0
2022-07-25 11:00:00,83.55,83.63,83.49,83.62,1318.0,77.1843,77.2582,77.1289,77.249,1318.0
2022-07-25 11:10:00,83.67,83.67,83.58,83.61,889.0,77.2952,77.2952,77.2121,77.2398,889.0
2022-07-25 11:20:00,83.65,83.73,83.54,83.73,1699.0,77.2767,77.3506,77.1751,77.3506,1699.0
2022-07-25 11:30:00,83.73,83.73,83.69,83.69,300.0,77.3506,77.3506,77.3137,77.3137,300.0
2022-07-25 11:40:00,83.74,83.92,83.74,83.92,200.0,77.3599,77.5261,77.3599,77.5261,200.0
2022-07-25 11:50:00,83.99,83.99,83.94,83.95,300.0,77.5908,77.5908,77.5446,77.5539,300.0
2022-07-25 12:00:00,83.91,83.91,83.86,83.86,200.0,77.5169,77.5169,77.4707,77.4707,200.0
2022-07-25 12:10:00,83.85,83.86,83.83,83.86,700.0,77.4615,77.4707,77.443,77.4707,700.0
2022-07-25 12:20:00,83.86,83.89,83.84,83.89,1100.0,77.4707,77.4984,77.4522,77.4984,1100.0
2022-07-25 12:30:00,83.85,83.87,83.8,83.8,400.0,77.4615,77.48,77.4153,77.4153,400.0
2022-07-25 12:40:00,83.79,83.9,83.78,83.9,518.0,77.4061,77.5077,77.3968,77.5077,518.0
2022-07-25 12:50:00,83.91,83.91,83.83,83.83,400.0,77.5169,77.5169,77.443,77.443,400.0
2022-07-25 13:00:00,83.82,83.86,83.77,83.83,900.0,77.4338,77.4707,77.3876,77.443,900.0
2022-07-25 13:10:00,83.86,83.86,83.8,83.82,700.0,77.4707,77.4707,77.4153,77.4338,700.0
2022-07-25 13:20:00,83.8,83.81,83.77,83.77,800.0,77.4153,77.4245,77.3876,77.3876,800.0
2022-07-25 13:30:00,83.72,83.74,83.71,83.74,400.0,77.3414,77.3599,77.3321,77.3599,400.0
2022-07-25 13:40:00,83.65,83.65,83.65,83.65,100.0,77.2767,77.2767,77.2767,77.2767,100.0
2022-07-25 13:50:00,83.71,83.71,83.61,83.61,400.0,77.3321,77.3321,77.2398,77.2398,400.0
2022-07-25 14:00:00,83.6,83.6,83.54,83.59,587.0,77.2305,77.2305,77.1751,77.2213,587.0
2022-07-25 14:10:00,83.61,83.7,83.59,83.59,447.0,77.2398,77.3229,77.2213,77.2213,447.0
2022-07-25 14:20:00,83.6,83.67,83.58,83.65,700.0,77.2305,77.2952,77.2121,77.2767,700.0
2022-07-25 14:30:00,83.6,83.65,83.6,83.65,400.0,77.2305,77.2767,77.2305,77.2767,400.0
2022-07-25 14:40:00,83.66,83.66,83.61,83.61,200.0,77.286,77.286,77.2398,77.2398,200.0
2022-07-25 14:50:00,83.7,83.7,83.58,83.58,890.0,77.3229,77.3229,77.2121,77.2121,890.0
2022-07-25 15:00:00,83.61,83.61,83.55,83.6,600.0,77.2398,77.2398,77.1843,77.2305,600.0
2022-07-25 15:10:00,83.65,83.65,83.56,83.62,1400.0,77.2767,77.2767,77.1936,77.249,1400.0
2022-07-25 15:20:00,83.61,83.67,83.61,83.63,1634.0,77.2398,77.2952,77.2398,77.2582,1634.0
2022-07-25 15:30:00,83.6,83.72,83.59,83.72,1976.0,77.2305,77.3414,77.2213,77.3414,1976.0
2022-07-25 15:40:00,83.79,83.86,83.78,83.86,3082.0,77.4061,77.4707,77.3968,77.4707,3082.0
2022-07-25 15:50:00,83.95,84.17,83.94,84.16,7200.0,77.5539,77.7571,77.5446,77.7479,7200.0
2022-07-26 09:30:00,84.45,84.45,84.38,84.38,200.0,78.0158,78.0158,77.9511,77.9511,200.0
2022-07-26 09:40:00,84.68,84.86,84.68,84.86,300.0,78.2282,78.3945,78.2282,78.3945,300.0
2022-07-26 09:50:00,84.72,84.72,84.65,84.65,200.0,78.2652,78.2652,78.2005,78.2005,200.0
2022-07-26 10:00:00,84.7,84.7,84.44,84.45,5953.0,78.2467,78.2467,78.0065,78.0158,5953.0
2022-07-26 10:10:00,84.54,84.54,84.5,84.52,300.0,78.0989,78.0989,78.062,78.0804,300.0
2022-07-26 10:20:00,84.51,84.51,84.51,84.51,100.0,78.0712,78.0712,78.0712,78.0712,100.0
2022-07-26 10:30:00,84.59,84.59,84.51,84.55,500.0,78.1451,78.1451,78.0712,78.1081,500.0
2022-07-26 10:40:00,84.5,84.5,84.5,84.5,100.0,78.062,78.062,78.062,78.062,100.0
2022-07-26 10:50:00,84.33,84.34,84.23,84.33,1700.0,77.9049,77.9141,77.8125,77.9049,1700.0
2022-07-26 11:00:00,84.72,84.9,84.71,84.9,3299.0,78.2652,78.4315,78.256,78.4315,3299.0
2022-07-26 11:10:00,84.92,85.07,84.92,85.06,3547.0,78.45,78.5885,78.45,78.5793,3547.0
2022-07-26 11:20:00,85.03,85.06,84.9,84.9,2200.0,78.5516,78.5793,78.4315,78.4315,2200.0
2022-07-26 11:30:00,84.91,84.97,84.83,84.83,2890.0,78.4407,78.4961,78.3668,78.3668,2890.0
2022-07-26 11:40:00,84.85,85.07,84.84,84.96,589.0,78.3853,78.5885,78.3761,78.4869,589.0
2022-07-26 11:50:00,84.93,84.93,84.81,84.86,1400.0,78.4592,78.4592,78.3483,78.3945,1400.0
2022-07-26 12:00:00,84.9,85.0,84.87,84.97,1300.0,78.4315,78.5239,78.4038,78.4961,1300.0
2022-07-26 12:10:00,84.98,85.11,84.98,85.02,1100.0,78.5054,78.6255,78.5054,78.5423,1100.0
2022-07-26 12:20:00,84.99,85.2,84.94,85.17,1200.0,78.5146,78.7086,78.4684,78.6809,1200.0
2022-07-26 12:30:00,85.22,85.26,85.2,85.2,1700.0,78.7271,78.7641,78.7086,78.7086,1700.0
2022-07-26 12:40:00,85.16,85.19,85.13,85.19,2915.0,78.6717,78.6994,78.644,78.6994,2915.0
2022-07-26 12:50:00,85.2,85.21,85.18,85.18,400.0,78.7086,78.7179,78.6901,78.6901,400.0
2022-07-26 13:00:00,85.2,85.21,85.03,85.08,800.0,78.7086,78.7179,78.5516,78.5978,800.0
2022-07-26 13:10:00,85.08,85.09,84.99,84.99,900.0,78.5978,78.607,78.5146,78.5146,900.0
2022-07-26 13:20:00,84.92,85.01,84.92,85.01,1000.0,78.45,78.5331,78.45,78.5331,1000.0
2022-07-26 13:30:00,85.13,85.13,84.97,85.01,6500.0,78.644,78.644,78.4961,78.5331,6500.0
2022-07-26 13:40:00,84.91,85.23,84.91,85.12,24189.0,78.4407,78.7363,78.4407,78.6347,24189.0
2022-07-26 13:50:00,84.85,84.89,84.84,84.89,900.0,78.3853,78.4222,78.3761,78.4222,900.0
2022-07-26 14:00:00,84.9,84.96,84.75,84.75,896.0,78.4315,78.4869,78.2929,78.2929,896.0
2022-07-26 14:10:00,84.63,84.64,84.63,84.64,600.0,78.1821,78.1913,78.1821,78.1913,600.0
2022-07-26 14:20:00,84.65,84.65,84.44,84.44,3500.0,78.2005,78.2005,78.0065,78.0065,3500.0
2022-07-26 14:30:00,84.47,84.5,84.47,84.5,300.0,78.0342,78.062,78.0342,78.062,300.0
2022-07-26 14:40:00,84.5,84.64,84.5,84.64,1992.0,78.062,78.1913,78.062,78.1913,1992.0
2022-07-26 14:50:00,84.65,84.88,84.65,84.88,4818.0,78.2005,78.413,78.2005,78.413,4818.0
2022-07-26 15:00:00,84.84,84.99,84.77,84.81,7331.0,78.3761,78.5146,78.3114,78.3483,7331.0
2022-07-26 15:10:00,84.8,84.98,84.79,84.9,1700.0,78.3391,78.5054,78.3299,78.4315,1700.0
2022-07-26 15:20:00,84.91,84.94,84.9,84.93,1384.0,78.4407,78.4684,78.4315,78.4592,1384.0
2022-07-26 15:30:00,84.97,84.97,84.9,84.95,1200.0,78.4961,78.4961,78.4315,78.4777,1200.0
2022-07-26 15:40:00,85.01,85.04,84.89,84.91,3790.0,78.5331,78.5608,78.4222,78.4407,3790.0
2022-07-26 15:50:00,84.91,85.08,84.89,84.95,11005.0,78.4407,78.5978,78.4222,78.4777,11005.0
2022-07-27 09:30:00,84.95,85.39,84.95,85.39,800.0,78.4777,78.8841,78.4777,78.8841,800.0
2022-07-27 09:40:00,85.47,85.47,85.38,85.44,800.0,78.9581,78.9581,78.8749,78.9303,800.0
2022-07-27 09:50:00,85.52,85.57,85.02,85.05,700.0,79.0042,79.0504,78.5423,78.5701,700.0
2022-07-27 10:00:00,85.05,85.09,84.85,84.85,1175.0,78.5701,78.607,78.3853,78.3853,1175.0
2022-07-27 10:10:00,84.79,84.94,84.77,84.94,897.0,78.3299,78.4684,78.3114,78.4684,897.0
2022-07-27 10:20:00,84.94,84.94,84.83,84.83,570.0,78.4684,78.4684,78.3668,78.3668,570.0
2022-07-27 10:30:00,84.78,84.85,84.66,84.66,300.0,78.3206,78.3853,78.2098,78.2098,300.0
2022-07-27 10:40:00,84.62,84.62,84.62,84.62,100.0,78.1728,78.1728,78.1728,78.1728,100.0
2022-07-27 10:50:00,84.43,84.49,84.43,84.49,200.0,77.9973,78.0527,77.9973,78.0527,200.0
2022-07-27 11:00:00,84.62,84.62,84.52,84.52,300.0,78.1728,78.1728,78.0804,78.0804,300.0
2022-07-27 11:10:00,84.54,84.6,84.54,84.6,680.0,78.0989,78.1543,78.0989,78.1543,680.0
2022-07-27 11:20:00,84.57,84.59,84.57,84.59,500.0,78.1266,78.1451,78.1266,78.1451,500.0
2022-07-27 11:30:00,84.5,84.77,84.45,84.76,1327.0,78.062,78.3114,78.0158,78.3021,1327.0
2022-07-27 11:40:00,84.76,84.76,84.76,84.76,0.0,78.3021,78.3021,78.3021,78.3021,0.0
2022-07-27 11:50:00,84.45,84.46,84.45,84.46,264.0,78.0158,78.025,78.0158,78.025,264.0
2022-07-27 12:00:00,84.53,84.55,84.53,84.55,200.0,78.0897,78.1081,78.0897,78.1081,200.0
2022-07-27 12:10:00,84.4,84.4,84.38,84.38,294.0,77.9696,77.9696,77.9511,77.9511,294.0
2022-07-27 12:20:00,84.33,84.42,84.33,84.42,1055.0,77.9049,77.9881,77.9049,77.9881,1055.0
2022-07-27 12:30:00,84.42,84.42,84.42,84.42,0.0,77.9881,77.9881,77.9881,77.9881,0.0
2022-07-27 12:40:00,84.33,84.33,84.33,84.33,100.0,77.9049,77.9049,77.9049,77.9049,100.0
2022-07-27 12:50:00,84.37,84.37,84.37,84.37,100.0,77.9419,77.9419,77.9419,77.9419,100.0
2022-07-27 13:00:00,84.27,84.27,84.22,84.23,300.0,77.8495,77.8495,77.8033,77.8125,300.0
2022-07-27 13:10:00,84.18,84.18,84.14,84.14,200.0,77.7663,77.7663,77.7294,77.7294,200.0
2022-07-27 13:20:00,84.19,84.24,84.19,84.24,300.0,77.7756,77.8218,77.7756,77.8218,300.0
2022-07-27 13:30:00,84.3,84.35,84.3,84.33,600.0,77.8772,77.9234,77.8772,77.9049,600.0
2022-07-27 13:40:00,84.3,84.4,84.3,84.4,883.0,77.8772,77.9696,77.8772,77.9696,883.0
2022-07-27 13:50:00,84.35,84.43,84.35,84.4,728.0,77.9234,77.9973,77.9234,77.9696,728.0
2022-07-27 14:00:00,84.45,84.45,84.3,84.42,1200.0,78.0158,78.0158,77.8772,77.9881,1200.0
2022-07-27 14:10:00,84.48,84.49,84.38,84.49,700.0,78.0435,78.0527,77.9511,78.0527,700.0
2022-07-27 14:20:00,84.41,84.43,84.35,84.39,1124.0,77.9788,77.9973,77.9234,77.9603,1124.0
2022-07-27 14:30:00,84.46,84.52,84.46,84.52,400.0,78.025,78.0804,78.025,78.0804,400.0
2022-07-27 14:40:00,84.68,84.78,84.57,84.6,1200.0,78.2282,78.3206,78.1266,78.1543,1200.0
2022-07-27 14:50:00,84.78,84.78,84.48,84.48,200.0,78.3206,78.3206,78.0435,78.0435,200.0
2022-07-27 15:00:00,84.49,84.61,84.45,84.45,600.0,78.0527,78.1636,78.0158,78.0158,600.0
2022-07-27 15:10:00,84.6,84.66,84.59,84.61,500.0,78.1543,78.2098,78.1451,78.1636,500.0
2022-07-27 15:20:00,84.62,84.7,84.61,84.67,700.0,78.1728,78.2467,78.1636,78.219,700.0
2022-07-27 15:30:00,84.7,84.7,84.51,84.52,1000.0,78.2467,78.2467,78.0712,78.0804,1000.0
2022-07-27 15:40:00,84.68,84.8,84.68,84.7,1800.0,78.2282,78.3391,78.2282,78.2467,1800.0
2022-07-27 15:50:00,84.8,84.8,84.53,84.55,5127.0,78.3391,78.3391,78.0897,78.1081,5127.0
2022-07-28 09:30:00,85.07,85.07,85.06,85.06,300.0,78.5885,78.5885,78.5793,78.5793,300.0
2022-07-28 09:40:00,85.06,85.06,84.74,84.74,900.0,78.5793,78.5793,78.2837,78.2837,900.0
2022-07-28 09:50:00,84.58,84.65,84.51,84.65,1300.0,78.1359,78.2005,78.0712,78.2005,1300.0
2022-07-28 10:00:00,84.71,84.71,84.55,84.6,339.0,78.256,78.256,78.1081,78.1543,339.0
2022-07-28 10:10:00,84.61,84.69,84.59,84.69,500.0,78.1636,78.2375,78.1451,78.2375,500.0
2022-07-28 10:20:00,84.63,84.8,84.63,84.79,400.0,78.1821,78.3391,78.1821,78.3299,400.0
2022-07-28 10:30:00,84.76,85.08,84.76,85.08,500.0,78.3021,78.5978,78.3021,78.5978,500.0
2022-07-28 10:40:00,85.09,85.27,85.06,85.27,800.0,78.607,78.7733,78.5793,78.7733,800.0
2022-07-28 10:50:00,85.25,85.38,85.24,85.35,1300.0,78.7548,78.8749,78.7456,78.8472,1300.0
2022-07-28 11:00:00,85.36,85.38,85.19,85.19,800.0,78.8564,78.8749,78.6994,78.6994,800.0
2022-07-28 11:10:00,85.38,85.47,85.33,85.47,1000.0,78.8749,78.9581,78.8287,78.9581,1000.0
2022-07-28 11:20:00,85.46,85.69,85.46,85.68,400.0,78.9488,79.1613,78.9488,79.1521,400.0
2022-07-28 11:30:00,85.64,85.64,85.53,85.53,1000.0,79.1151,79.1151,79.0135,79.0135,1000.0
2022-07-28 11:40:00,85.5,85.52,85.39,85.51,600.0,78.9858,79.0042,78.8841,78.995,600.0
2022-07-28 11:50:00,85.56,85.56,85.31,85.31,300.0,79.0412,79.0412,78.8102,78.8102,300.0
2022-07-28 12:00:00,85.28,85.3,85.14,85.2,1541.0,78.7825,78.801,78.6532,78.7086,1541.0
2022-07-28 12:10:00,85.28,85.32,85.24,85.32,300.0,78.7825,78.8195,78.7456,78.8195,300.0
2022-07-28 12:20:00,85.46,85.46,85.39,85.39,200.0,78.9488,78.9488,78.8841,78.8841,200.0
2022-07-28 12:30:00,85.38,85.38,85.24,85.24,700.0,78.8749,78.8749,78.7456,78.7456,700.0
2022-07-28 12:40:00,85.37,85.38,85.31,85.31,900.0,78.8657,78.8749,78.8102,78.8102,900.0
2022-07-28 12:50:00,85.34,85.44,85.3,85.42,700.0,78.838,78.9303,78.801,78.9119,700.0
2022-07-28 13:00:00,85.44,85.44,85.36,85.36,700.0,78.9303,78.9303,78.8564,78.8564,700.0
2022-07-28 13:10:00,85.53,85.59,85.53,85.57,500.0,79.0135,79.0689,79.0135,79.0504,500.0
2022-07-28 13:20:00,85.63,85.71,85.63,85.71,1211.0,79.1059,79.1798,79.1059,79.1798,1211.0
2022-07-28 13:30:00,85.77,85.77,85.71,85.77,806.0,79.2352,79.2352,79.1798,79.2352,806.0
2022-07-28 13:40:00,85.84,85.85,85.71,85.77,900.0,79.2999,79.3091,79.1798,79.2352,900.0
2022-07-28 13:50:00,85.73,85.81,85.73,85.76,1703.0,79.1982,79.2721,79.1982,79.226,1703.0
2022-07-28 14:00:00,85.69,85.69,85.46,85.51,3200.0,79.1613,79.1613,78.9488,78.995,3200.0
2022-07-28 14:10:00,85.51,85.59,85.47,85.56,923.0,78.995,79.0689,78.9581,79.0412,923.0
2022-07-28 14:20:00,85.5,85.5,85.39,85.45,2000.0,78.9858,78.9858,78.8841,78.9396,2000.0
2022-07-28 14:30:00,85.42,85.57,85.39,85.57,700.0,78.9119,79.0504,78.8841,79.0504,700.0
2022-07-28 14:40:00,85.56,85.65,85.56,85.61,594.0,79.0412,79.1243,79.0412,79.0874,594.0
2022-07-28 14:50:00,85.57,85.63,85.56,85.58,842.0,79.0504,79.1059,79.0412,79.0597,842.0
2022-07-28 15:00:00,85.6,85.6,85.5,85.5,1700.0,79.0781,79.0781,78.9858,78.9858,1700.0
2022-07-28 15:10:00,85.5,85.5,85.39,85.46,1412.0,78.9858,78.9858,78.8841,78.9488,1412.0
2022-07-28 15:20:00,85.53,85.65,85.49,85.64,2000.0,79.0135,79.1243,78.9765,79.1151,2000.0
2022-07-28 15:30:00,85.63,85.76,85.63,85.66,3112.0,79.1059,79.226,79.1059,79.1336,3112.0
2022-07-28 15:40:00,85.69,85.84,85.68,85.83,3933.0,79.1613,79.2999,79.1521,79.2906,3933.0
2022-07-28 15:50:00,85.83,86.03,85.82,86.0,11090.0,79.2906,79.4754,79.2814,79.4477,11090.0
2022-07-29 09:30:00,85.52,85.63,85.52,85.63,200.0,79.0042,79.1059,79.0042,79.1059,200.0
2022-07-29 09:40:00,85.81,85.81,85.62,85.8,2207.0,79.2721,79.2721,79.0966,79.2629,2207.0
2022-07-29 09:50:00,86.11,86.22,86.07,86.14,1247.0,79.5493,79.6509,79.5123,79.577,1247.0
2022-07-29 10:00:00,86.19,86.4,86.17,86.39,2304.0,79.6232,79.8172,79.6047,79.808,2304.0
2022-07-29 10:10:00,86.33,86.39,86.24,86.39,2100.0,79.7525,79.808,79.6694,79.808,2100.0
2022-07-29 10:20:00,86.44,86.46,86.38,86.46,1081.0,79.8541,79.8726,79.7987,79.8726,1081.0
2022-07-29 10:30:00,86.43,86.76,86.41,86.7,1686.0,79.8449,80.1498,79.8264,80.0943,1686.0
2022-07-29 10:40:00,86.7,86.73,86.67,86.73,600.0,80.0943,80.1221,80.0666,80.1221,600.0
2022-07-29 10:50:00,86.65,86.65,86.49,86.53,1000.0,80.0482,80.0482,79.9003,79.9373,1000.0
2022-07-29 11:00:00,86.57,86.6,86.57,86.57,500.0,79.9742,80.002,79.9742,79.9742,500.0
2022-07-29 11:10:00,86.55,86.65,86.55,86.65,1395.0,79.9558,80.0482,79.9558,80.0482,1395.0
2022-07-29 11:20:00,86.71,86.71,86.45,86.45,600.0,80.1036,80.1036,79.8634,79.8634,600.0
2022-07-29 11:30:00,86.54,86.58,86.54,86.58,200.0,79.9465,79.9835,79.9465,79.9835,200.0
2022-07-29 11:40:00,86.65,86.66,86.64,86.66,300.0,80.0482,80.0574,80.0389,80.0574,300.0
2022-07-29 11:50:00,86.66,86.77,86.66,86.7,1177.0,80.0574,80.159,80.0574,80.0943,1177.0
2022-07-29 12:00:00,86.79,86.81,86.71,86.75,700.0,80.1775,80.196,80.1036,80.1405,700.0
2022-07-29 12:10:00,86.62,86.63,86.55,86.58,1159.0,80.0204,80.0297,79.9558,79.9835,1159.0
2022-07-29 12:20:00,86.48,86.5,86.46,86.5,600.0,79.8911,79.9096,79.8726,79.9096,600.0
2022-07-29 12:30:00,86.61,86.67,86.46,86.46,905.0,80.0112,80.0666,79.8726,79.8726,905.0
2022-07-29 12:40:00,86.53,86.6,86.53,86.6,300.0,79.9373,80.002,79.9373,80.002,300.0
2022-07-29 12:50:00,86.66,86.74,86.66,86.74,300.0,80.0574,80.1313,80.0574,80.1313,300.0
2022-07-29 13:00:00,86.74,86.74,86.74,86.74,0.0,80.1313,80.1313,80.1313,80.1313,0.0
2022-07-29 13:10:00,86.75,86.75,86.71,86.71,300.0,80.1405,80.1405,80.1036,80.1036,300.0
2022-07-29 13:20:00,86.76,86.76,86.61,86.61,300.0,80.1498,80.1498,80.0112,80.0112,300.0
2022-07-29 13:30:00,86.57,86.57,86.41,86.41,700.0,79.9742,79.9742,79.8264,79.8264,700.0
2022-07-29 13:40:00,86.44,86.44,86.44,86.44,200.0,79.8541,79.8541,79.8541,79.8541,200.0
2022-07-29 13:50:00,86.59,86.59,86.31,86.32,2100.0,79.9927,79.9927,79.7341,79.7433,2100.0
2022-07-29 14:00:00,86.28,86.28,86.1,86.11,700.0,79.7063,79.7063,79.5401,79.5493,700.0
2022-07-29 14:10:00,86.27,86.3,86.2,86.22,400.0,79.6971,79.7248,79.6324,79.6509,400.0
2022-07-29 14:20:00,86.23,86.26,86.22,86.26,600.0,79.6601,79.6879,79.6509,79.6879,600.0
2022-07-29 14:30:00,86.28,86.28,86.2,86.21,1300.0,79.7063,79.7063,79.6324,79.6417,1300.0
2022-07-29 14:40:00,86.17,86.23,86.16,86.23,1500.0,79.6047,79.6601,79.5955,79.6601,1500.0
2022-07-29 14:50:00,86.23,86.23,86.16,86.16,864.0,79.6601,79.6601,79.5955,79.5955,864.0
2022-07-29 15:00:00,86.2,86.26,86.2,86.23,1730.0,79.6324,79.6879,79.6324,79.6601,1730.0
2022-07-29 15:10:00,86.23,86.24,86.18,86.18,583.0,79.6601,79.6694,79.614,79.614,583.0
2022-07-29 15:20:00,86.19,86.34,86.19,86.34,1084.0,79.6232,79.7618,79.6232,79.7618,1084.0
2022-07-29 15:30:00,86.36,86.37,86.31,86.33,3248.0,79.7802,79.7895,79.7341,79.7525,3248.0
2022-07-29 15:40:00,86.31,86.32,86.22,86.31,1500.0,79.7341,79.7433,79.6509,79.7341,1500.0
2022-07-29 15:50:00,86.15,86.37,86.15,86.37,8097.0,79.5862,79.7895,79.5862,79.7895,8097.0
2022-08-01 09:30:00,86.19,86.51,86.19,86.45,620.0,79.6232,79.9188,79.6232,79.8634,620.0
2022-08-01 09:40:00,86.44,86.53,86.38,86.38,700.0,79.8541,79.9373,79.7987,79.7987,700.0
2022-08-01 09:50:00,86.38,86.51,86.22,86.22,1800.0,79.7987,79.9188,79.6509,79.6509,1800.0
2022-08-01 10:00:00,86.03,86.13,86.03,86.12,550.0,79.4754,79.5678,79.4754,79.5585,550.0
2022-08-01 10:10:00,86.36,86.63,86.33,86.33,1233.0,79.7802,80.0297,79.7525,79.7525,1233.0
2022-08-01 10:20:00,86.29,86.29,85.97,86.04,770.0,79.7156,79.7156,79.42,79.4846,770.0
2022-08-01 10:30:00,86.03,86.03,85.95,85.95,500.0,79.4754,79.4754,79.4015,79.4015,500.0
2022-08-01 10:40:00,86.06,86.06,86.06,86.06,181.0,79.5031,79.5031,79.5031,79.5031,181.0
2022-08-01 10:50:00,86.21,86.21,86.18,86.18,200.0,79.6417,79.6417,79.614,79.614,200.0
2022-08-01 11:00:00,86.33,86.33,86.21,86.21,300.0,79.7525,79.7525,79.6417,79.6417,300.0
2022-08-01 11:10:00,86.19,86.29,86.11,86.11,400.0,79.6232,79.7156,79.5493,79.5493,400.0
2022-08-01 11:20:00,86.11,86.28,86.11,86.26,900.0,79.5493,79.7063,79.5493,79.6879,900.0
2022-08-01 11:30:00,86.24,86.47,86.24,86.43,500.0,79.6694,79.8819,79.6694,79.8449,500.0
2022-08-01 11:40:00,86.45,86.45,86.45,86.45,203.0,79.8634,79.8634,79.8634,79.8634,203.0
2022-08-01 11:50:00,86.55,86.56,86.3,86.3,813.0,79.9558,79.965,79.7248,79.7248,813.0
2022-08-01 12:00:00,86.34,86.34,86.23,86.23,500.0,79.7618,79.7618,79.6601,79.6601,500.0
2022-08-01 12:10:00,86.25,86.26,86.16,86.16,1000.0,79.6786,79.6879,79.5955,79.5955,1000.0
2022-08-01 12:20:00,86.16,86.16,86.16,86.16,0.0,79.5955,79.5955,79.5955,79.5955,0.0
2022-08-01 12:30:00,86.4,86.4,86.4,86.4,300.0,79.8172,79.8172,79.8172,79.8172,300.0
2022-08-01 12:40:00,86.45,86.5,86.45,86.47,400.0,79.8634,79.9096,79.8634,79.8819,400.0
2022-08-01 12:50:00,86.39,86.44,86.39,86.44,400.0,79.808,79.8541,79.808,79.8541,400.0
2022-08-01 13:00:00,86.39,86.39,86.38,86.38,200.0,79.808,79.808,79.7987,79.7987,200.0
2022-08-01 13:10:00,86.27,86.27,86.27,86.27,100.0,79.6971,79.6971,79.6971,79.6971,100.0
2022-08-01 13:20:00,86.28,86.31,86.27,86.27,300.0,79.7063,79.7341,79.6971,79.6971,300.0
2022-08-01 13:30:00,86.12,86.14,86.12,86.14,200.0,79.5585,79.577,79.5585,79.577,200.0
2022-08-01 13:40:00,86.2,86.22,86.2,86.22,300.0,79.6324,79.6509,79.6324,79.6509,300.0
2022-08-01 13:50:00,86.22,86.22,86.22,86.22,0.0,79.6509,79.6509,79.6509,79.6509,0.0
2022-08-01 14:00:00,86.1,86.1,86.1,86.1,100.0,79.5401,79.5401,79.5401,79.5401,100.0
2022-08-01 14:10:00,86.1,86.32,86.1,86.32,372.0,79.5401,79.7433,79.5401,79.7433,372.0
2022-08-01 14:20:00,86.28,86.28,86.2,86.25,300.0,79.7063,79.7063,79.6324,79.6786,300.0
2022-08-01 14:30:00,86.3,86.36,86.3,86.35,300.0,79.7248,79.7802,79.7248,79.771,300.0
2022-08-01 14:40:00,86.31,86.31,86.19,86.19,300.0,79.7341,79.7341,79.6232,79.6232,300.0
2022-08-01 14:50:00,86.23,86.36,86.23,86.36,300.0,79.6601,79.7802,79.6601,79.7802,300.0
2022-08-01 15:00:00,86.36,86.36,86.36,86.36,0.0,79.7802,79.7802,79.7802,79.7802,0.0
2022-08-01 15:10:00,86.33,86.33,86.33,86.33,100.0,79.7525,79.7525,79.7525,79.7525,100.0
2022-08-01 15:20:00,86.11,86.11,86.05,86.08,300.0,79.5493,79.5493,79.4939,79.5216,300.0
2022-08-01 15:30:00,86.06,86.11,86.06,86.11,300.0,79.5031,79.5493,79.5031,79.5493,300.0
2022-08-01 15:40:00,86.12,86.17,86.0,86.13,1359.0,79.5585,79.6047,79.4477,79.5678,1359.0
2022-08-01 15:50:00,86.15,86.21,85.97,86.0,9404.0,79.5862,79.6417,79.42,79.4477,9404.0
2022-08-02 09:30:00,86.08,86.08,86.05,86.05,200.0,79.5216,79.5216,79.4939,79.4939,200.0
2022-08-02 09:40:00,85.89,85.89,85.54,85.68,800.0,79.3461,79.3461,79.0227,79.1521,800.0
2022-08-02 09:50:00,85.71,85.89,85.71,85.89,3000.0,79.1798,79.3461,79.1798,79.3461,3000.0
2022-08-02 10:00:00,85.83,85.88,85.64,85.64,1300.0,79.2906,79.3368,79.1151,79.1151,1300.0
2022-08-02 10:10:00,85.54,85.61,85.31,85.53,1900.0,79.0227,79.0874,78.8102,79.0135,1900.0
2022-08-02 10:20:00,85.61,85.82,85.61,85.82,933.0,79.0874,79.2814,79.0874,79.2814,933.0
2022-08-02 10:30:00,85.86,85.92,85.73,85.73,1700.0,79.3183,79.3738,79.1982,79.1982,1700.0
2022-08-02 10:40:00,85.73,85.78,85.57,85.57,1802.0,79.1982,79.2444,79.0504,79.0504,1802.0
2022-08-02 10:50:00,85.53,85.65,85.5,85.57,1683.0,79.0135,79.1243,78.9858,79.0504,1683.0
2022-08-02 11:00:00,85.62,85.64,85.52,85.62,1900.0,79.0966,79.1151,79.0042,79.0966,1900.0
2022-08-02 11:10:00,85.62,85.68,85.61,85.68,1000.0,79.0966,79.1521,79.0874,79.1521,1000.0
2022-08-02 11:20:00,85.65,85.65,85.57,85.57,600.0,79.1243,79.1243,79.0504,79.0504,600.0
2022-08-02 11:30:00,85.58,85.61,85.46,85.46,800.0,79.0597,79.0874,78.9488,78.9488,800.0
2022-08-02 11:40:00,85.47,85.55,85.47,85.48,654.0,78.9581,79.032,78.9581,78.9673,654.0
2022-08-02 11:50:00,85.47,85.61,85.46,85.6,1700.0,78.9581,79.0874,78.9488,79.0781,1700.0
2022-08-02 12:00:00,85.62,85.64,85.53,85.59,1300.0,79.0966,79.1151,79.0135,79.0689,1300.0
2022-08-02 12:10:00,85.54,85.7,85.54,85.6,2542.0,79.0227,79.1705,79.0227,79.0781,2542.0
2022-08-02 12:20:00,85.6,85.68,85.58,85.61,2400.0,79.0781,79.1521,79.0597,79.0874,2400.0
2022-08-02 12:30:00,85.62,85.67,85.59,85.61,900.0,79.0966,79.1428,79.0689,79.0874,900.0
2022-08-02 12:40:00,85.63,85.64,85.54,85.64,1400.0,79.1059,79.1151,79.0227,79.1151,1400.0
2022-08-02 12:50:00,85.64,85.64,85.6,85.6,1500.0,79.1151,79.1151,79.0781,79.0781,1500.0
2022-08-02 13:00:00,85.46,85.49,85.41,85.43,700.0,78.9488,78.9765,78.9026,78.9211,700.0
2022-08-02 13:10:00,85.48,85.58,85.46,85.57,600.0,78.9673,79.0597,78.9488,79.0504,600.0
2022-08-02 13:20:00,85.52,85.52,85.32,85.34,900.0,79.0042,79.0042,78.8195,78.838,900.0
2022-08-02 13:30:00,85.24,85.26,85.16,85.22,1000.0,78.7456,78.7641,78.6717,78.7271,1000.0
2022-08-02 13:40:00,85.23,85.32,85.23,85.32,817.0,78.7363,78.8195,78.7363,78.8195,817.0
2022-08-02 13:50:00,85.22,85.23,85.15,85.17,693.0,78.7271,78.7363,78.6624,78.6809,693.0
2022-08-02 14:00:00,85.1,85.13,85.01,85.09,1800.0,78.6162,78.644,78.5331,78.607,1800.0
2022-08-02 14:10:00,84.97,84.97,84.8,84.85,1300.0,78.4961,78.4961,78.3391,78.3853,1300.0
2022-08-02 14:20:00,84.86,84.89,84.84,84.88,1987.0,78.3945,78.4222,78.3761,78.413,1987.0
2022-08-02 14:30:00,84.92,84.96,84.79,84.79,1882.0,78.45,78.4869,78.3299,78.3299,1882.0
2022-08-02 14:40:00,84.82,84.85,84.69,84.69,1277.0,78.3576,78.3853,78.2375,78.2375,1277.0
2022-08-02 14:50:00,84.5,84.65,84.48,84.48,1150.0,78.062,78.2005,78.0435,78.0435,1150.0
2022-08-02 15:00:00,84.48,84.62,84.47,84.54,2659.0,78.0435,78.1728,78.0342,78.0989,2659.0
2022-08-02 15:10:00,84.38,84.38,84.26,84.28,500.0,77.9511,77.9511,77.8402,77.8587,500.0
2022-08-02 15:20:00,84.2,84.31,84.18,84.29,1780.0,77.7848,77.8864,77.7663,77.868,1780.0
2022-08-02 15:30:00,84.22,84.41,84.18,84.23,2363.0,77.8033,77.9788,77.7663,77.8125,2363.0
2022-08-02 15:40:00,84.25,84.34,84.16,84.19,3469.0,77.831,77.9141,77.7479,77.7756,3469.0
2022-08-02 15:50:00,84.14,84.14,83.6,83.68,17640.0,77.7294,77.7294,77.2305,77.3044,17640.0
2022-08-03 09:30:00,83.99,84.53,83.75,84.53,4173.0,77.5908,78.0897,77.3691,78.0897,4173.0
2022-08-03 09:40:00,84.38,84.38,83.73,83.97,1100.0,77.9511,77.9511,77.3506,77.5723,1100.0
2022-08-03 09:50:00,83.96,84.11,83.91,84.1,2149.0,77.5631,77.7017,77.5169,77.6924,2149.0
2022-08-03 10:00:00,83.9,83.96,83.76,83.76,1900.0,77.5077,77.5631,77.3783,77.3783,1900.0
2022-08-03 10:10:00,83.73,83.94,83.7,83.73,3277.0,77.3506,77.5446,77.3229,77.3506,3277.0
2022-08-03 10:20:00,83.68,84.0,83.68,83.99,1900.0,77.3044,77.6001,77.3044,77.5908,1900.0
2022-08-03 10:30:00,83.98,84.06,83.98,84.02,2478.0,77.5816,77.6555,77.5816,77.6185,2478.0
2022-08-03 10:40:00,84.14,84.24,84.12,84.18,1020.0,77.7294,77.8218,77.7109,77.7663,1020.0
2022-08-03 10:50:00,84.11,84.11,84.02,84.05,900.0,77.7017,77.7017,77.6185,77.6462,900.0
2022-08-03 11:00:00,84.09,84.09,83.9,83.9,1653.0,77.6832,77.6832,77.5077,77.5077,1653.0
2022-08-03 11:10:00,83.86,83.86,83.71,83.73,1400.0,77.4707,77.4707,77.3321,77.3506,1400.0
2022-08-03 11:20:00,83.65,83.66,83.58,83.58,1000.0,77.2767,77.286,77.2121,77.2121,1000.0
2022-08-03 11:30:00,83.52,83.55,83.46,83.53,911.0,77.1566,77.1843,77.1012,77.1659,911.0
2022-08-03 11:40:00,83.63,83.83,83.62,83.83,1600.0,77.2582,77.443,77.249,77.443,1600.0
2022-08-03 11:50:00,83.78,84.18,83.78,84.18,2486.0,77.3968,77.7663,77.3968,77.7663,2486.0
2022-08-03 12:00:00,84.2,84.2,84.02,84.12,1716.0,77.7848,77.7848,77.6185,77.7109,1716.0
2022-08-03 12:10:00,84.12,84.12,83.94,84.02,1100.0,77.7109,77.7109,77.5446,77.6185,1100.0
2022-08-03 12:20:00,83.99,84.02,83.91,83.91,851.0,77.5908,77.6185,77.5169,77.5169,851.0
2022-08-03 12:30:00,83.91,83.98,83.89,83.94,1400.0,77.5169,77.5816,77.4984,77.5446,1400.0
2022-08-03 12:40:00,83.97,83.98,83.93,83.94,1800.0,77.5723,77.5816,77.5354,77.5446,1800.0
2022-08-03 12:50:00,83.96,84.02,83.95,83.99,1382.0,77.5631,77.6185,77.5539,77.5908,1382.0
2022-08-03 13:00:00,83.98,84.01,83.92,83.94,1278.0,77.5816,77.6093,77.5261,77.5446,1278.0
2022-08-03 13:10:00,83.95,83.95,83.95,83.95,300.0,77.5539,77.5539,77.5539,77.5539,300.0
2022-08-03 13:20:00,83.93,83.97,83.84,83.84,400.0,77.5354,77.5723,77.4522,77.4522,400.0
2022-08-03 13:30:00,83.84,83.84,83.71,83.71,700.0,77.4522,77.4522,77.3321,77.3321,700.0
2022-08-03 13:40:00,83.59,83.63,83.57,83.61,777.0,77.2213,77.2582,77.2028,77.2398,777.0
2022-08-03 13:50:00,83.61,83.61,83.56,83.56,1000.0,77.2398,77.2398,77.1936,77.1936,1000.0
2022-08-03 14:00:00,83.43,83.46,83.37,83.46,1546.0,77.0735,77.1012,77.0181,77.1012,1546.0
2022-08-03 14:10:00,83.5,83.5,83.36,83.36,1864.0,77.1381,77.1381,77.0088,77.0088,1864.0
2022-08-03 14:20:00,83.35,83.35,83.23,83.24,1519.0,76.9996,76.9996,76.8887,76.898,1519.0
2022-08-03 14:30:00,83.22,83.24,82.99,82.99,1772.0,76.8795,76.898,76.667,76.667,1772.0
2022-08-03 14:40:00,82.99,82.99,82.82,82.95,1568.0,76.667,76.667,76.51,76.6301,1568.0
2022-08-03 14:50:00,83.11,83.11,82.88,82.88,1470.0,76.7779,76.7779,76.5654,76.5654,1470.0
2022-08-03 15:00:00,82.89,82.91,82.85,82.87,1900.0,76.5746,76.5931,76.5377,76.5561,1900.0
2022-08-03 15:10:00,82.82,82.86,82.62,82.64,2080.0,76.51,76.5469,76.3252,76.3437,2080.0
2022-08-03 15:20:00,82.63,82.67,82.44,82.51,1471.0,76.3344,76.3714,76.1589,76.2236,1471.0
2022-08-03 15:30:00,82.54,82.79,82.53,82.76,2018.0,76.2513,76.4822,76.2421,76.4545,2018.0
2022-08-03 15:40:00,82.74,82.77,82.63,82.65,3084.0,76.4361,76.4638,76.3344,76.3529,3084.0
2022-08-03 15:50:00,82.61,82.61,82.39,82.4,10642.0,76.316,76.316,76.1127,76.122,10642.0
2022-08-04 09:30:00,82.33,82.34,81.16,81.33,6419.0,76.0573,76.0665,74.9764,75.1335,6419.0
2022-08-04 09:40:00,81.31,81.59,81.27,81.49,4136.0,75.115,75.3737,75.0781,75.2813,4136.0
2022-08-04 09:50:00,81.41,81.64,81.34,81.55,4175.0,75.2074,75.4199,75.1427,75.3367,4175.0
2022-08-04 10:00:00,81.53,81.6,81.25,81.41,2680.0,75.3182,75.3829,75.0596,75.2074,2680.0
2022-08-04 10:10:00,81.59,81.75,81.53,81.56,1600.0,75.3737,75.5215,75.3182,75.346,1600.0
2022-08-04 10:20:00,81.46,81.47,81.27,81.27,3200.0,75.2536,75.2628,75.0781,75.0781,3200.0
2022-08-04 10:30:00,81.21,81.36,81.14,81.36,2600.0,75.0226,75.1612,74.958,75.1612,2600.0
2022-08-04 10:40:00,81.49,81.89,81.49,81.89,3255.0,75.2813,75.6508,75.2813,75.6508,3255.0
2022-08-04 10:50:00,81.87,81.87,81.61,81.69,2517.0,75.6323,75.6323,75.3921,75.4661,2517.0
2022-08-04 11:00:00,81.7,81.7,81.59,81.66,2478.0,75.4753,75.4753,75.3737,75.4383,2478.0
2022-08-04 11:10:00,81.61,81.66,81.54,81.59,2575.0,75.3921,75.4383,75.3275,75.3737,2575.0
2022-08-04 11:20:00,81.63,81.73,81.57,81.68,2000.0,75.4106,75.503,75.3552,75.4568,2000.0
2022-08-04 11:30:00,81.7,81.74,81.53,81.53,1700.0,75.4753,75.5122,75.3182,75.3182,1700.0
2022-08-04 11:40:00,81.52,81.58,81.44,81.57,1600.0,75.309,75.3644,75.2351,75.3552,1600.0
2022-08-04 11:50:00,81.61,81.65,81.58,81.58,1000.0,75.3921,75.4291,75.3644,75.3644,1000.0
2022-08-04 12:00:00,81.6,81.6,81.39,81.41,1100.0,75.3829,75.3829,75.1889,75.2074,1100.0
2022-08-04 12:10:00,81.41,81.45,81.31,81.31,2000.0,75.2074,75.2443,75.115,75.115,2000.0
2022-08-04 12:20:00,81.26,81.26,81.23,81.25,600.0,75.0688,75.0688,75.0411,75.0596,600.0
2022-08-04 12:30:00,81.27,81.27,81.05,81.05,1369.0,75.0781,75.0781,74.8748,74.8748,1369.0
2022-08-04 12:40:00,81.06,81.06,80.9,80.93,947.0,74.8841,74.8841,74.7362,74.764,947.0
2022-08-04 12:50:00,80.83,80.85,80.73,80.73,712.0,74.6716,74.6901,74.5792,74.5792,712.0
2022-08-04 13:00:00,80.6,80.61,80.55,80.55,1037.0,74.4591,74.4683,74.4129,74.4129,1037.0
2022-08-04 13:10:00,80.57,80.64,80.56,80.64,1424.0,74.4314,74.4961,74.4221,74.4961,1424.0
2022-08-04 13:20:00,80.53,80.78,80.51,80.78,849.0,74.3944,74.6254,74.376,74.6254,849.0
2022-08-04 13:30:00,80.78,80.97,80.78,80.96,1281.0,74.6254,74.8009,74.6254,74.7917,1281.0
2022-08-04 13:40:00,80.92,81.1,80.92,81.1,1340.0,74.7547,74.921,74.7547,74.921,1340.0
2022-08-04 13:50:00,81.19,81.19,81.06,81.15,1248.0,75.0041,75.0041,74.8841,74.9672,1248.0
2022-08-04 14:00:00,81.22,81.32,81.22,81.31,800.0,75.0319,75.1242,75.0319,75.115,800.0
2022-08-04 14:10:00,81.27,81.27,81.2,81.23,400.0,75.0781,75.0781,75.0134,75.0411,400.0
2022-08-04 14:20:00,81.28,81.28,81.08,81.08,700.0,75.0873,75.0873,74.9025,74.9025,700.0
2022-08-04 14:30:00,81.14,81.24,81.14,81.24,903.0,74.958,75.0503,74.958,75.0503,903.0
2022-08-04 14:40:00,81.22,81.22,81.1,81.11,1500.0,75.0319,75.0319,74.921,74.9302,1500.0
2022-08-04 14:50:00,81.13,81.17,81.1,81.16,600.0,74.9487,74.9857,74.921,74.9764,600.0
2022-08-04 15:00:00,81.18,81.29,81.15,81.29,2200.0,74.9949,75.0965,74.9672,75.0965,2200.0
2022-08-04 15:10:00,81.23,81.27,81.23,81.24,1442.0,75.0411,75.0781,75.0411,75.0503,1442.0
2022-08-04 15:20:00,81.23,81.23,81.05,81.12,2100.0,75.0411,75.0411,74.8748,74.9395,2100.0
2022-08-04 15:30:00,81.1,81.19,81.09,81.15,1717.0,74.921,75.0041,74.9118,74.9672,1717.0
2022-08-04 15:40:00,81.1,81.13,80.99,81.06,3390.0,74.921,74.9487,74.8194,74.8841,3390.0
2022-08-04 15:50:00,81.07,81.11,80.84,81.01,19690.0,74.8933,74.9302,74.6808,74.8379,19690.0
2022-08-05 09:30:00,80.8,80.95,80.55,80.71,5770.0,74.6439,74.7824,74.4129,74.5607,5770.0
2022-08-05 09:40:00,80.46,80.46,79.99,80.0,1892.0,74.3298,74.3298,73.8956,73.9048,1892.0
2022-08-05 09:50:00,79.82,80.09,79.82,80.0,1400.0,73.7385,73.988,73.7385,73.9048,1400.0
2022-08-05 10:00:00,80.04,80.15,80.0,80.1,1400.0,73.9418,74.0434,73.9048,73.9972,1400.0
2022-08-05 10:10:00,80.03,80.07,79.72,79.74,1600.0,73.9325,73.9695,73.6461,73.6646,1600.0
2022-08-05 10:20:00,79.55,79.57,79.3,79.3,800.0,73.4891,73.5076,73.2581,73.2581,800.0
2022-08-05 10:30:00,79.32,79.52,79.16,79.52,3936.0,73.2766,73.4614,73.1288,73.4614,3936.0
2022-08-05 10:40:00,79.61,79.72,79.58,79.63,3600.0,73.5445,73.6461,73.5168,73.563,3600.0
2022-08-05 10:50:00,79.62,79.78,79.6,79.78,2327.0,73.5538,73.7016,73.5353,73.7016,2327.0
2022-08-05 11:00:00,79.79,79.79,79.68,79.77,3133.0,73.7108,73.7108,73.6092,73.6923,3133.0
2022-08-05 11:10:00,79.78,79.93,79.78,79.79,1500.0,73.7016,73.8401,73.7016,73.7108,1500.0
2022-08-05 11:20:00,79.78,79.84,79.65,79.65,2483.0,73.7016,73.757,73.5815,73.5815,2483.0
2022-08-05 11:30:00,79.66,79.81,79.65,79.81,4231.0,73.5907,73.7293,73.5815,73.7293,4231.0
2022-08-05 11:40:00,79.81,79.93,79.68,79.74,6640.0,73.7293,73.8401,73.6092,73.6646,6640.0
2022-08-05 11:50:00,79.7,79.7,79.56,79.56,10113.0,73.6277,73.6277,73.4983,73.4983,10113.0
2022-08-05 12:00:00,79.59,80.13,79.59,80.09,2244.0,73.5261,74.0249,73.5261,73.988,2244.0
2022-08-05 12:10:00,80.14,80.19,79.96,80.02,1300.0,74.0341,74.0803,73.8679,73.9233,1300.0
2022-08-05 12:20:00,79.97,80.05,79.96,80.05,720.0,73.8771,73.951,73.8679,73.951,720.0
2022-08-05 12:30:00,80.03,80.06,80.0,80.04,1000.0,73.9325,73.9602,73.9048,73.9418,1000.0
2022-08-05 12:40:00,80.02,80.02,79.89,79.93,1900.0,73.9233,73.9233,73.8032,73.8401,1900.0
2022-08-05 12:50:00,79.95,80.0,79.89,79.94,4189.0,73.8586,73.9048,73.8032,73.8494,4189.0
2022-08-05 13:00:00,80.0,80.04,79.97,80.03,2011.0,73.9048,73.9418,73.8771,73.9325,2011.0
2022-08-05 13:10:00,80.03,80.11,80.01,80.11,2088.0,73.9325,74.0064,73.9141,74.0064,2088.0
2022-08-05 13:20:00,80.03,80.28,80.03,80.17,1486.0,73.9325,74.1635,73.9325,74.0619,1486.0
2022-08-05 13:30:00,80.15,80.2,80.09,80.2,2200.0,74.0434,74.0896,73.988,74.0896,2200.0
2022-08-05 13:40:00,80.22,80.23,80.11,80.11,1600.0,74.1081,74.1173,74.0064,74.0064,1600.0
2022-08-05 13:50:00,80.08,80.08,79.99,79.99,948.0,73.9787,73.9787,73.8956,73.8956,948.0
2022-08-05 14:00:00,80.02,80.02,79.86,79.86,924.0,73.9233,73.9233,73.7755,73.7755,924.0
2022-08-05 14:10:00,79.85,79.85,79.75,79.75,1698.0,73.7662,73.7662,73.6739,73.6739,1698.0
2022-08-05 14:20:00,79.82,79.91,79.8,79.8,2423.0,73.7385,73.8217,73.7201,73.7201,2423.0
2022-08-05 14:30:00,79.76,79.97,79.75,79.93,800.0,73.6831,73.8771,73.6739,73.8401,800.0
2022-08-05 14:40:00,79.96,79.97,79.87,79.89,1800.0,73.8679,73.8771,73.7847,73.8032,1800.0
2022-08-05 14:50:00,79.94,79.97,79.91,79.97,4926.0,73.8494,73.8771,73.8217,73.8771,4926.0
2022-08-05 15:00:00,80.01,80.17,80.01,80.17,1800.0,73.9141,74.0619,73.9141,74.0619,1800.0
2022-08-05 15:10:00,80.19,80.29,80.19,80.2,2700.0,74.0803,74.1727,74.0803,74.0896,2700.0
2022-08-05 15:20:00,80.22,80.31,80.15,80.21,5833.0,74.1081,74.1912,74.0434,74.0988,5833.0
2022-08-05 15:30:00,80.22,80.52,80.22,80.5,9483.0,74.1081,74.3852,74.1081,74.3667,9483.0
2022-08-05 15:40:00,80.49,80.62,80.45,80.56,7989.0,74.3575,74.4776,74.3205,74.4221,7989.0
2022-08-05 15:50:00,80.57,80.74,80.56,80.69,20000.0,74.4314,74.5884,74.4221,74.5422,20000.0
2022-08-08 09:30:00,82.37,82.37,82.03,82.15,2000.0,76.0942,76.0942,75.7801,75.891,2000.0
2022-08-08 09:40:00,82.29,82.29,81.94,82.2,4734.0,76.0203,76.0203,75.697,75.9372,4734.0
2022-08-08 09:50:00,82.25,82.32,82.08,82.08,600.0,75.9834,76.0481,75.8263,75.8263,600.0
2022-08-08 10:00:00,82.05,82.12,81.9,82.0,2890.0,75.7986,75.8633,75.6601,75.7524,2890.0
2022-08-08 10:10:00,82.06,82.06,81.85,81.9,1400.0,75.8079,75.8079,75.6139,75.6601,1400.0
2022-08-08 10:20:00,81.87,81.9,81.72,81.82,1320.0,75.6323,75.6601,75.4938,75.5861,1320.0
2022-08-08 10:30:00,81.91,82.19,81.91,82.18,1500.0,75.6693,75.928,75.6693,75.9187,1500.0
2022-08-08 10:40:00,82.16,82.25,82.16,82.17,790.0,75.9002,75.9834,75.9002,75.9095,790.0
2022-08-08 10:50:00,82.1,82.21,82.08,82.18,1362.0,75.8448,75.9464,75.8263,75.9187,1362.0
2022-08-08 11:00:00,82.14,82.39,82.11,82.29,2958.0,75.8818,76.1127,75.8541,76.0203,2958.0
2022-08-08 11:10:00,82.2,82.2,81.87,81.97,2295.0,75.9372,75.9372,75.6323,75.7247,2295.0
2022-08-08 11:20:00,81.97,81.97,81.85,81.85,1500.0,75.7247,75.7247,75.6139,75.6139,1500.0
2022-08-08 11:30:00,81.82,81.82,81.76,81.8,800.0,75.5861,75.5861,75.5307,75.5677,800.0
2022-08-08 11:40:00,81.74,81.78,81.67,81.69,1300.0,75.5122,75.5492,75.4476,75.4661,1300.0
2022-08-08 11:50:00,81.63,81.68,81.63,81.67,1310.0,75.4106,75.4568,75.4106,75.4476,1310.0
2022-08-08 12:00:00,81.64,81.69,81.57,81.57,1700.0,75.4199,75.4661,75.3552,75.3552,1700.0
2022-08-08 12:10:00,81.56,81.59,81.52,81.52,994.0,75.346,75.3737,75.309,75.309,994.0
2022-08-08 12:20:00,81.37,81.42,81.37,81.42,394.0,75.1704,75.2166,75.1704,75.2166,394.0
2022-08-08 12:30:00,81.3,81.37,81.3,81.37,1300.0,75.1058,75.1704,75.1058,75.1704,1300.0
2022-08-08 12:40:00,81.31,81.34,81.3,81.34,900.0,75.115,75.1427,75.1058,75.1427,900.0
2022-08-08 12:50:00,81.39,81.45,81.39,81.4,5477.0,75.1889,75.2443,75.1889,75.1981,5477.0
2022-08-08 13:00:00,81.45,81.52,81.43,81.52,1903.0,75.2443,75.309,75.2259,75.309,1903.0
2022-08-08 13:10:00,81.49,81.64,81.49,81.64,900.0,75.2813,75.4199,75.2813,75.4199,900.0
2022-08-08 13:20:00,81.66,81.76,81.63,81.63,800.0,75.4383,75.5307,75.4106,75.4106,800.0
2022-08-08 13:30:00,81.64,81.72,81.64,81.69,800.0,75.4199,75.4938,75.4199,75.4661,800.0
2022-08-08 13:40:00,81.72,81.82,81.72,81.81,650.0,75.4938,75.5861,75.4938,75.5769,650.0
2022-08-08 13:50:00,81.81,81.96,81.81,81.94,1118.0,75.5769,75.7155,75.5769,75.697,1118.0
2022-08-08 14:00:00,81.96,82.01,81.85,82.01,2299.0,75.7155,75.7617,75.6139,75.7617,2299.0
2022-08-08 14:10:00,81.97,81.97,81.82,81.88,2100.0,75.7247,75.7247,75.5861,75.6416,2100.0
2022-08-08 14:20:00,81.86,81.94,81.84,81.94,2393.0,75.6231,75.697,75.6046,75.697,2393.0
2022-08-08 14:30:00,81.92,81.96,81.85,81.93,1635.0,75.6785,75.7155,75.6139,75.6878,1635.0
2022-08-08 14:40:00,81.92,81.93,81.85,81.88,1900.0,75.6785,75.6878,75.6139,75.6416,1900.0
2022-08-08 14:50:00,81.89,81.89,81.77,81.82,1200.0,75.6508,75.6508,75.54,75.5861,1200.0
2022-08-08 15:00:00,81.82,81.91,81.82,81.89,1304.0,75.5861,75.6693,75.5861,75.6508,1304.0
2022-08-08 15:10:00,81.84,81.86,81.76,81.78,1381.0,75.6046,75.6231,75.5307,75.5492,1381.0
2022-08-08 15:20:00,81.81,81.96,81.81,81.94,1634.0,75.5769,75.7155,75.5769,75.697,1634.0
2022-08-08 15:30:00,81.92,82.05,81.89,81.98,2288.0,75.6785,75.7986,75.6508,75.734,2288.0
2022-08-08 15:40:00,81.96,82.02,81.94,81.97,2694.0,75.7155,75.7709,75.697,75.7247,2694.0
2022-08-08 15:50:00,81.91,81.92,81.55,81.58,17093.0,75.6693,75.6785,75.3367,75.3644,17093.0
2022-08-09 09:30:00,82.34,82.34,82.34,82.34,200.0,76.0665,76.0665,76.0665,76.0665,200.0
2022-08-09 09:40:00,82.25,82.28,82.11,82.18,1100.0,75.9834,76.0111,75.8541,75.9187,1100.0
2022-08-09 09:50:00,82.28,82.29,82.06,82.29,1900.0,76.0111,76.0203,75.8079,76.0203,1900.0
2022-08-09 10:00:00,82.2,82.35,82.17,82.18,1000.0,75.9372,76.0758,75.9095,75.9187,1000.0
2022-08-09 10:10:00,82.07,82.22,81.99,82.02,1882.0,75.8171,75.9557,75.7432,75.7709,1882.0
2022-08-09 10:20:00,81.99,82.0,81.91,81.97,1631.0,75.7432,75.7524,75.6693,75.7247,1631.0
2022-08-09 10:30:00,81.92,82.31,81.92,82.28,2898.0,75.6785,76.0388,75.6785,76.0111,2898.0
2022-08-09 10:40:00,82.26,82.26,81.93,82.03,1000.0,75.9926,75.9926,75.6878,75.7801,1000.0
2022-08-09 10:50:00,82.0,82.07,81.99,82.02,1100.0,75.7524,75.8171,75.7432,75.7709,1100.0
2022-08-09 11:00:00,82.06,82.15,82.06,82.15,400.0,75.8079,75.891,75.8079,75.891,400.0
2022-08-09 11:10:00,82.08,82.16,82.06,82.16,900.0,75.8263,75.9002,75.8079,75.9002,900.0
2022-08-09 11:20:00,82.15,82.18,82.07,82.18,1100.0,75.891,75.9187,75.8171,75.9187,1100.0
2022-08-09 11:30:00,82.09,82.33,82.09,82.29,1200.0,75.8356,76.0573,75.8356,76.0203,1200.0
2022-08-09 11:40:00,82.29,82.29,82.2,82.2,1200.0,76.0203,76.0203,75.9372,75.9372,1200.0
2022-08-09 11:50:00,82.22,82.28,82.22,82.25,1400.0,75.9557,76.0111,75.9557,75.9834,1400.0
2022-08-09 12:00:00,82.25,82.48,82.24,82.38,1300.0,75.9834,76.1959,75.9741,76.1035,1300.0
2022-08-09 12:10:00,82.32,82.54,82.32,82.53,800.0,76.0481,76.2513,76.0481,76.2421,800.0
2022-08-09 12:20:00,82.49,82.5,82.35,82.42,900.0,76.2051,76.2143,76.0758,76.1404,900.0
2022-08-09 12:30:00,82.46,82.46,82.3,82.43,2029.0,76.1774,76.1774,76.0296,76.1497,2029.0
2022-08-09 12:40:00,82.44,82.53,82.44,82.51,1000.0,76.1589,76.2421,76.1589,76.2236,1000.0
2022-08-09 12:50:00,82.52,82.65,82.51,82.59,2094.0,76.2328,76.3529,76.2236,76.2975,2094.0
2022-08-09 13:00:00,82.51,82.65,82.51,82.55,1500.0,76.2236,76.3529,76.2236,76.2605,1500.0
2022-08-09 13:10:00,82.55,82.57,82.55,82.55,800.0,76.2605,76.279,76.2605,76.2605,800.0
2022-08-09 13:20:00,82.54,82.65,82.54,82.63,2300.0,76.2513,76.3529,76.2513,76.3344,2300.0
2022-08-09 13:30:00,82.64,82.75,82.49,82.49,3333.0,76.3437,76.4453,76.2051,76.2051,3333.0
2022-08-09 13:40:00,82.5,82.5,82.4,82.4,1300.0,76.2143,76.2143,76.122,76.122,1300.0
2022-08-09 13:50:00,82.41,82.52,82.41,82.5,3083.0,76.1312,76.2328,76.1312,76.2143,3083.0
2022-08-09 14:00:00,82.48,82.53,82.38,82.53,1598.0,76.1959,76.2421,76.1035,76.2421,1598.0
2022-08-09 14:10:00,82.49,82.49,82.18,82.18,2500.0,76.2051,76.2051,75.9187,75.9187,2500.0
2022-08-09 14:20:00,82.16,82.24,82.13,82.23,2720.0,75.9002,75.9741,75.8725,75.9649,2720.0
2022-08-09 14:30:00,82.2,82.38,82.12,82.38,2635.0,75.9372,76.1035,75.8633,76.1035,2635.0
2022-08-09 14:40:00,82.32,82.4,82.31,82.39,2127.0,76.0481,76.122,76.0388,76.1127,2127.0
2022-08-09 14:50:00,82.38,82.52,82.34,82.44,3273.0,76.1035,76.2328,76.0665,76.1589,3273.0
2022-08-09 15:00:00,82.46,82.66,82.43,82.58,2365.0,76.1774,76.3621,76.1497,76.2882,2365.0
2022-08-09 15:10:00,82.52,82.54,82.39,82.4,3402.0,76.2328,76.2513,76.1127,76.122,3402.0
2022-08-09 15:20:00,82.4,82.68,82.4,82.68,8527.0,76.122,76.3806,76.122,76.3806,8527.0
2022-08-09 15:30:00,82.77,82.77,82.6,82.61,4064.0,76.4638,76.4638,76.3067,76.316,4064.0
2022-08-09 15:40:00,82.58,82.62,82.39,82.42,7288.0,76.2882,76.3252,76.1127,76.1404,7288.0
2022-08-09 15:50:00,82.45,82.71,82.31,82.71,18447.0,76.1681,76.4083,76.0388,76.4083,18447.0
2022-08-10 09:30:00,82.55,83.38,82.04,82.43,5855.0,76.2605,77.0273,75.7894,76.1497,5855.0
2022-08-10 09:40:00,82.57,82.75,82.23,82.38,9455.0,76.279,76.4453,75.9649,76.1035,9455.0
2022-08-10 09:50:00,82.3,82.3,80.86,81.14,8664.0,76.0296,76.0296,74.6993,74.958,8664.0
2022-08-10 10:00:00,81.25,81.95,81.25,81.86,3641.0,75.0596,75.7062,75.0596,75.6231,3641.0
2022-08-10 10:10:00,81.81,81.96,81.72,81.88,5366.0,75.5769,75.7155,75.4938,75.6416,5366.0
2022-08-10 10:20:00,81.81,81.85,81.29,81.35,3085.0,75.5769,75.6139,75.0965,75.152,3085.0
2022-08-10 10:30:00,81.37,81.37,81.07,81.19,2639.0,75.1704,75.1704,74.8933,75.0041,2639.0
2022-08-10 10:40:00,81.3,81.43,81.0,81.08,4220.0,75.1058,75.2259,74.8286,74.9025,4220.0
2022-08-10 10:50:00,81.08,81.27,80.97,81.25,2700.0,74.9025,75.0781,74.8009,75.0596,2700.0
2022-08-10 11:00:00,81.22,81.67,81.22,81.54,2950.0,75.0319,75.4476,75.0319,75.3275,2950.0
2022-08-10 11:10:00,81.59,81.8,81.59,81.73,1200.0,75.3737,75.5677,75.3737,75.503,1200.0
2022-08-10 11:20:00,81.77,81.82,81.73,81.77,1106.0,75.54,75.5861,75.503,75.54,1106.0
2022-08-10 11:30:00,81.75,82.04,81.75,82.03,13420.0,75.5215,75.7894,75.5215,75.7801,13420.0
2022-08-10 11:40:00,82.06,82.26,81.91,81.91,2798.0,75.8079,75.9926,75.6693,75.6693,2798.0
2022-08-10 11:50:00,81.95,82.11,81.95,82.05,1805.0,75.7062,75.8541,75.7062,75.7986,1805.0
2022-08-10 12:00:00,82.03,82.17,81.93,82.17,964.0,75.7801,75.9095,75.6878,75.9095,964.0
2022-08-10 12:10:00,82.11,82.12,82.01,82.04,2322.0,75.8541,75.8633,75.7617,75.7894,2322.0
2022-08-10 12:20:00,82.16,82.24,82.16,82.24,1578.0,75.9002,75.9741,75.9002,75.9741,1578.0
2022-08-10 12:30:00,82.31,82.59,82.31,82.59,1415.0,76.0388,76.2975,76.0388,76.2975,1415.0
2022-08-10 12:40:00,82.53,82.53,82.45,82.48,1100.0,76.2421,76.2421,76.1681,76.1959,1100.0
2022-08-10 12:50:00,82.5,82.59,82.49,82.59,2098.0,76.2143,76.2975,76.2051,76.2975,2098.0
2022-08-10 13:00:00,82.6,82.6,82.57,82.58,2278.0,76.3067,76.3067,76.279,76.2882,2278.0
2022-08-10 13:10:00,82.59,82.8,82.59,82.8,1979.0,76.2975,76.4915,76.2975,76.4915,1979.0
2022-08-10 13:20:00,82.79,82.86,82.78,82.81,2036.0,76.4822,76.5469,76.473,76.5007,2036.0
2022-08-10 13:30:00,82.79,82.79,82.71,82.71,400.0,76.4822,76.4822,76.4083,76.4083,400.0
2022-08-10 13:40:00,82.67,82.87,82.67,82.87,700.0,76.3714,76.5561,76.3714,76.5561,700.0
2022-08-10 13:50:00,82.97,83.04,82.97,82.99,1199.0,76.6485,76.7132,76.6485,76.667,1199.0
2022-08-10 14:00:00,82.99,82.99,82.89,82.98,1700.0,76.667,76.667,76.5746,76.6578,1700.0
2022-08-10 14:10:00,82.93,82.99,82.91,82.91,1124.0,76.6116,76.667,76.5931,76.5931,1124.0
2022-08-10 14:20:00,82.97,83.13,82.97,83.09,1200.0,76.6485,76.7963,76.6485,76.7594,1200.0
2022-08-10 14:30:00,83.06,83.1,83.05,83.1,500.0,76.7317,76.7686,76.7224,76.7686,500.0
2022-08-10 14:40:00,83.13,83.15,83.09,83.12,1981.0,76.7963,76.8148,76.7594,76.7871,1981.0
2022-08-10 14:50:00,83.09,83.14,83.05,83.05,1400.0,76.7594,76.8056,76.7224,76.7224,1400.0
2022-08-10 15:00:00,83.04,83.04,82.89,82.9,1300.0,76.7132,76.7132,76.5746,76.5839,1300.0
2022-08-10 15:10:00,82.92,82.94,82.76,82.84,2240.0,76.6023,76.6208,76.4545,76.5284,2240.0
2022-08-10 15:20:00,82.83,82.93,82.83,82.86,2481.0,76.5192,76.6116,76.5192,76.5469,2481.0
2022-08-10 15:30:00,82.9,83.15,82.87,83.15,3600.0,76.5839,76.8148,76.5561,76.8148,3600.0
2022-08-10 15:40:00,83.19,83.3,83.14,83.29,4291.0,76.8518,76.9534,76.8056,76.9441,4291.0
2022-08-10 15:50:00,83.33,83.39,83.2,83.25,10068.0,76.9811,77.0365,76.861,76.9072,10068.0
2022-08-11 09:30:00,82.8,83.12,82.68,82.85,1712.0,76.4915,76.7871,76.3806,76.5377,1712.0
2022-08-11 09:40:00,82.74,82.82,82.49,82.5,4486.0,76.4361,76.51,76.2051,76.2143,4486.0
2022-08-11 09:50:00,82.5,82.77,82.5,82.71,2639.0,76.2143,76.4638,76.2143,76.4083,2639.0
2022-08-11 10:00:00,82.85,82.91,82.68,82.7,4990.0,76.5377,76.5931,76.3806,76.3991,4990.0
2022-08-11 10:10:00,82.75,82.79,82.61,82.79,3003.0,76.4453,76.4822,76.316,76.4822,3003.0
2022-08-11 10:20:00,82.78,83.07,82.78,83.05,4339.0,76.473,76.7409,76.473,76.7224,4339.0
2022-08-11 10:30:00,83.02,83.02,82.86,82.87,2820.0,76.6947,76.6947,76.5469,76.5561,2820.0
2022-08-11 10:40:00,82.72,82.84,82.7,82.8,3666.0,76.4176,76.5284,76.3991,76.4915,3666.0
2022-08-11 10:50:00,82.83,82.86,82.57,82.6,4601.0,76.5192,76.5469,76.279,76.3067,4601.0
2022-08-11 11:00:00,82.65,82.7,82.25,82.25,8742.0,76.3529,76.3991,75.9834,75.9834,8742.0
2022-08-11 11:10:00,82.25,82.28,81.87,81.87,4844.0,75.9834,76.0111,75.6323,75.6323,4844.0
2022-08-11 11:20:00,81.83,82.07,81.83,81.99,5896.0,75.5954,75.8171,75.5954,75.7432,5896.0
2022-08-11 11:30:00,81.94,81.94,81.62,81.63,5030.0,75.697,75.697,75.4014,75.4106,5030.0
2022-08-11 11:40:00,81.64,81.66,81.47,81.5,4640.0,75.4199,75.4383,75.2628,75.2905,4640.0
2022-08-11 11:50:00,81.47,81.65,81.37,81.37,4700.0,75.2628,75.4291,75.1704,75.1704,4700.0
2022-08-11 12:00:00,81.36,81.36,81.12,81.12,2365.0,75.1612,75.1612,74.9395,74.9395,2365.0
2022-08-11 12:10:00,81.06,81.1,80.77,80.81,2000.0,74.8841,74.921,74.6161,74.6531,2000.0
2022-08-11 12:20:00,80.79,80.93,80.79,80.9,1022.0,74.6346,74.764,74.6346,74.7362,1022.0
2022-08-11 12:30:00,80.85,80.96,80.85,80.92,2004.0,74.6901,74.7917,74.6901,74.7547,2004.0
2022-08-11 12:40:00,80.94,81.01,80.94,80.98,17379.0,74.7732,74.8379,74.7732,74.8101,17379.0
2022-08-11 12:50:00,81.0,81.49,80.94,81.49,6111.0,74.8286,75.2813,74.7732,75.2813,6111.0
2022-08-11 13:00:00,81.45,81.57,81.36,81.51,2000.0,75.2443,75.3552,75.1612,75.2998,2000.0
2022-08-11 13:10:00,81.46,81.46,81.26,81.27,1225.0,75.2536,75.2536,75.0688,75.0781,1225.0
2022-08-11 13:20:00,81.26,81.76,81.26,81.76,2892.0,75.0688,75.5307,75.0688,75.5307,2892.0
2022-08-11 13:30:00,81.8,81.8,81.62,81.62,900.0,75.5677,75.5677,75.4014,75.4014,900.0
2022-08-11 13:40:00,81.65,81.73,81.65,81.7,600.0,75.4291,75.503,75.4291,75.4753,600.0
2022-08-11 13:50:00,81.6,81.82,81.6,81.82,1425.0,75.3829,75.5861,75.3829,75.5861,1425.0
2022-08-11 14:00:00,81.91,81.91,81.75,81.75,1745.0,75.6693,75.6693,75.5215,75.5215,1745.0
2022-08-11 14:10:00,81.68,81.71,81.62,81.7,1361.0,75.4568,75.4845,75.4014,75.4753,1361.0
2022-08-11 14:20:00,81.7,81.71,81.51,81.53,1102.0,75.4753,75.4845,75.2998,75.3182,1102.0
2022-08-11 14:30:00,81.55,81.55,81.38,81.43,1300.0,75.3367,75.3367,75.1797,75.2259,1300.0
2022-08-11 14:40:00,81.37,81.66,81.37,81.66,2469.0,75.1704,75.4383,75.1704,75.4383,2469.0
2022-08-11 14:50:00,81.65,81.68,81.59,81.68,2588.0,75.4291,75.4568,75.3737,75.4568,2588.0
2022-08-11 15:00:00,81.6,81.6,81.36,81.42,4164.0,75.3829,75.3829,75.1612,75.2166,4164.0
2022-08-11 15:10:00,81.41,81.42,81.31,81.31,5467.0,75.2074,75.2166,75.115,75.115,5467.0
2022-08-11 15:20:00,81.3,81.3,81.0,81.03,3299.0,75.1058,75.1058,74.8286,74.8563,3299.0
2022-08-11 15:30:00,81.02,81.23,81.02,81.08,2407.0,74.8471,75.0411,74.8471,74.9025,2407.0
2022-08-11 15:40:00,81.11,81.23,81.08,81.14,4735.0,74.9302,75.0411,74.9025,74.958,4735.0
2022-08-11 15:50:00,81.14,81.3,81.12,81.22,15746.0,74.958,75.1058,74.9395,75.0319,15746.0
2022-08-12 09:30:00,82.0,82.52,82.0,82.26,1179.0,75.7524,76.2328,75.7524,75.9926,1179.0
2022-08-12 09:40:00,82.08,82.08,81.67,81.81,3038.0,75.8263,75.8263,75.4476,75.5769,3038.0
2022-08-12 09:50:00,81.94,82.18,81.89,82.06,1394.0,75.697,75.9187,75.6508,75.8079,1394.0
2022-08-12 10:00:00,81.83,81.98,81.76,81.98,600.0,75.5954,75.734,75.5307,75.734,600.0
2022-08-12 10:10:00,81.91,82.13,81.91,82.13,1000.0,75.6693,75.8725,75.6693,75.8725,1000.0
2022-08-12 10:20:00,82.14,82.17,82.12,82.14,570.0,75.8818,75.9095,75.8633,75.8818,570.0
2022-08-12 10:30:00,82.15,82.15,82.07,82.07,1200.0,75.891,75.891,75.8171,75.8171,1200.0
2022-08-12 10:40:00,82.12,82.33,82.09,82.33,1576.0,75.8633,76.0573,75.8356,76.0573,1576.0
2022-08-12 10:50:00,82.3,82.45,82.3,82.45,900.0,76.0296,76.1681,76.0296,76.1681,900.0
2022-08-12 11:00:00,82.42,82.68,82.42,82.58,1100.0,76.1404,76.3806,76.1404,76.2882,1100.0
2022-08-12 11:10:00,82.55,82.58,82.53,82.53,500.0,76.2605,76.2882,76.2421,76.2421,500.0
2022-08-12 11:20:00,82.53,82.53,82.48,82.5,1208.0,76.2421,76.2421,76.1959,76.2143,1208.0
2022-08-12 11:30:00,82.51,82.54,82.5,82.52,664.0,76.2236,76.2513,76.2143,76.2328,664.0
2022-08-12 11:40:00,82.5,82.53,82.46,82.51,1796.0,76.2143,76.2421,76.1774,76.2236,1796.0
2022-08-12 11:50:00,82.5,82.53,82.5,82.5,2424.0,76.2143,76.2421,76.2143,76.2143,2424.0
2022-08-12 12:00:00,82.46,82.61,82.43,82.57,1200.0,76.1774,76.316,76.1497,76.279,1200.0
2022-08-12 12:10:00,82.51,82.65,82.5,82.54,700.0,76.2236,76.3529,76.2143,76.2513,700.0
2022-08-12 12:20:00,82.57,82.57,82.44,82.44,530.0,76.279,76.279,76.1589,76.1589,530.0
2022-08-12 12:30:00,82.49,82.49,82.26,82.36,800.0,76.2051,76.2051,75.9926,76.085,800.0
2022-08-12 12:40:00,82.39,82.44,82.39,82.44,200.0,76.1127,76.1589,76.1127,76.1589,200.0
2022-08-12 12:50:00,82.38,82.41,82.36,82.36,600.0,76.1035,76.1312,76.085,76.085,600.0
2022-08-12 13:00:00,82.35,82.35,82.27,82.31,1164.0,76.0758,76.0758,76.0019,76.0388,1164.0
2022-08-12 13:10:00,82.36,82.36,82.12,82.13,948.0,76.085,76.085,75.8633,75.8725,948.0
2022-08-12 13:20:00,82.08,82.18,82.08,82.18,1171.0,75.8263,75.9187,75.8263,75.9187,1171.0
2022-08-12 13:30:00,82.16,82.24,82.16,82.18,1884.0,75.9002,75.9741,75.9002,75.9187,1884.0
2022-08-12 13:40:00,82.19,82.31,82.15,82.22,1828.0,75.928,76.0388,75.891,75.9557,1828.0
2022-08-12 13:50:00,82.21,82.23,82.17,82.17,2083.0,75.9464,75.9649,75.9095,75.9095,2083.0
2022-08-12 14:00:00,82.16,82.22,82.16,82.18,1303.0,75.9002,75.9557,75.9002,75.9187,1303.0
2022-08-12 14:10:00,82.28,82.28,82.19,82.24,2046.0,76.0111,76.0111,75.928,75.9741,2046.0
2022-08-12 14:20:00,82.22,82.22,82.15,82.19,2274.0,75.9557,75.9557,75.891,75.928,2274.0
2022-08-12 14:30:00,82.2,82.41,82.2,82.41,2331.0,75.9372,76.1312,75.9372,76.1312,2331.0
2022-08-12 14:40:00,82.37,82.37,82.28,82.31,2643.0,76.0942,76.0942,76.0111,76.0388,2643.0
2022-08-12 14:50:00,82.3,82.3,82.19,82.19,1068.0,76.0296,76.0296,75.928,75.928,1068.0
2022-08-12 15:00:00,82.16,82.4,82.16,82.4,2674.0,75.9002,76.122,75.9002,76.122,2674.0
2022-08-12 15:10:00,82.38,82.41,82.33,82.38,3837.0,76.1035,76.1312,76.0573,76.1035,3837.0
2022-08-12 15:20:00,82.4,82.48,82.32,82.32,683.0,76.122,76.1959,76.0481,76.0481,683.0
2022-08-12 15:30:00,82.32,82.38,82.26,82.27,1552.0,76.0481,76.1035,75.9926,76.0019,1552.0
2022-08-12 15:40:00,82.31,82.58,82.29,82.58,3460.0,76.0388,76.2882,76.0203,76.2882,3460.0
2022-08-12 15:50:00,82.57,82.78,82.5,82.71,7825.0,76.279,76.473,76.2143,76.4083,7825.0
2022-08-15 09:30:00,82.36,82.45,82.0,82.0,1300.0,76.085,76.1681,75.7524,75.7524,1300.0
2022-08-15 09:40:00,82.16,82.16,81.9,81.92,939.0,75.9002,75.9002,75.6601,75.6785,939.0
2022-08-15 09:50:00,81.84,81.84,81.38,81.59,2759.0,75.6046,75.6046,75.1797,75.3737,2759.0
2022-08-15 10:00:00,81.44,81.57,81.37,81.55,1719.0,75.2351,75.3552,75.1704,75.3367,1719.0
2022-08-15 10:10:00,81.49,81.49,81.38,81.45,700.0,75.2813,75.2813,75.1797,75.2443,700.0
2022-08-15 10:20:00,81.68,81.9,81.68,81.9,663.0,75.4568,75.6601,75.4568,75.6601,663.0
2022-08-15 10:30:00,82.14,82.14,81.88,81.88,501.0,75.8818,75.8818,75.6416,75.6416,501.0
2022-08-15 10:40:00,81.95,81.98,81.79,81.79,919.0,75.7062,75.734,75.5584,75.5584,919.0
2022-08-15 10:50:00,81.81,81.83,81.64,81.72,974.0,75.5769,75.5954,75.4199,75.4938,974.0
2022-08-15 11:00:00,81.6,81.67,81.58,81.67,700.0,75.3829,75.4476,75.3644,75.4476,700.0
2022-08-15 11:10:00,81.71,81.71,81.62,81.62,600.0,75.4845,75.4845,75.4014,75.4014,600.0
2022-08-15 11:20:00,81.6,81.6,81.55,81.55,600.0,75.3829,75.3829,75.3367,75.3367,600.0
2022-08-15 11:30:00,81.57,81.57,81.5,81.54,1000.0,75.3552,75.3552,75.2905,75.3275,1000.0
2022-08-15 11:40:00,81.64,81.64,81.48,81.48,700.0,75.4199,75.4199,75.2721,75.2721,700.0
2022-08-15 11:50:00,81.49,81.49,81.4,81.41,1398.0,75.2813,75.2813,75.1981,75.2074,1398.0
2022-08-15 12:00:00,81.37,81.43,81.37,81.39,1206.0,75.1704,75.2259,75.1704,75.1889,1206.0
2022-08-15 12:10:00,81.38,81.45,81.38,81.45,1283.0,75.1797,75.2443,75.1797,75.2443,1283.0
2022-08-15 12:20:00,81.44,81.54,81.42,81.54,820.0,75.2351,75.3275,75.2166,75.3275,820.0
2022-08-15 12:30:00,81.57,81.66,81.57,81.65,713.0,75.3552,75.4383,75.3552,75.4291,713.0
2022-08-15 12:40:00,81.66,81.77,81.64,81.64,1106.0,75.4383,75.54,75.4199,75.4199,1106.0
2022-08-15 12:50:00,81.67,81.69,81.65,81.66,1644.0,75.4476,75.4661,75.4291,75.4383,1644.0
2022-08-15 13:00:00,81.67,81.67,81.57,81.65,1322.0,75.4476,75.4476,75.3552,75.4291,1322.0
2022-08-15 13:10:00,81.76,81.76,81.7,81.71,664.0,75.5307,75.5307,75.4753,75.4845,664.0
2022-08-15 13:20:00,81.64,81.69,81.64,81.69,887.0,75.4199,75.4661,75.4199,75.4661,887.0
2022-08-15 13:30:00,81.72,81.72,81.64,81.64,368.0,75.4938,75.4938,75.4199,75.4199,368.0
2022-08-15 13:40:00,81.6,81.63,81.6,81.62,1202.0,75.3829,75.4106,75.3829,75.4014,1202.0
2022-08-15 13:50:00,81.65,81.65,81.55,81.55,1002.0,75.4291,75.4291,75.3367,75.3367,1002.0
2022-08-15 14:00:00,81.6,81.72,81.59,81.72,734.0,75.3829,75.4938,75.3737,75.4938,734.0
2022-08-15 14:10:00,81.71,81.76,81.55,81.76,1182.0,75.4845,75.5307,75.3367,75.5307,1182.0
2022-08-15 14:20:00,81.76,81.76,81.72,81.74,570.0,75.5307,75.5307,75.4938,75.5122,570.0
2022-08-15 14:30:00,81.83,81.83,81.77,81.8,1498.0,75.5954,75.5954,75.54,75.5677,1498.0
2022-08-15 14:40:00,81.83,81.83,81.79,81.81,1203.0,75.5954,75.5954,75.5584,75.5769,1203.0
2022-08-15 14:50:00,81.85,81.9,81.84,81.9,950.0,75.6139,75.6601,75.6046,75.6601,950.0
2022-08-15 15:00:00,81.9,81.9,81.76,81.76,900.0,75.6601,75.6601,75.5307,75.5307,900.0
2022-08-15 15:10:00,81.75,81.75,81.7,81.73,619.0,75.5215,75.5215,75.4753,75.503,619.0
2022-08-15 15:20:00,81.75,81.82,81.75,81.78,1050.0,75.5215,75.5861,75.5215,75.5492,1050.0
2022-08-15 15:30:00,81.75,81.75,81.68,81.69,2000.0,75.5215,75.5215,75.4568,75.4661,2000.0
2022-08-15 15:40:00,81.73,81.75,81.62,81.75,3300.0,75.503,75.5215,75.4014,75.5215,3300.0
2022-08-15 15:50:00,81.74,81.82,81.66,81.75,8638.0,75.5122,75.5861,75.4383,75.5215,8638.0
2022-08-16 09:30:00,81.32,81.52,81.32,81.44,3405.0,75.1242,75.309,75.1242,75.2351,3405.0
2022-08-16 09:40:00,81.38,81.38,80.9,80.93,4027.0,75.1797,75.1797,74.7362,74.764,4027.0
2022-08-16 09:50:00,81.1,81.15,80.72,80.73,4055.0,74.921,74.9672,74.57,74.5792,4055.0
2022-08-16 10:00:00,80.76,80.96,80.63,80.95,6198.0,74.6069,74.7917,74.4868,74.7824,6198.0
2022-08-16 10:10:00,80.93,81.06,80.86,80.94,2670.0,74.764,74.8841,74.6993,74.7732,2670.0
2022-08-16 10:20:00,80.92,80.92,80.85,80.85,1218.0,74.7547,74.7547,74.6901,74.6901,1218.0
2022-08-16 10:30:00,80.82,80.84,80.71,80.76,2806.0,74.6623,74.6808,74.5607,74.6069,2806.0
2022-08-16 10:40:00,80.72,80.74,80.6,80.6,1500.0,74.57,74.5884,74.4591,74.4591,1500.0
2022-08-16 10:50:00,80.56,80.71,80.56,80.71,1600.0,74.4221,74.5607,74.4221,74.5607,1600.0
2022-08-16 11:00:00,80.72,80.79,80.72,80.77,1250.0,74.57,74.6346,74.57,74.6161,1250.0
2022-08-16 11:10:00,80.71,80.81,80.71,80.78,1539.0,74.5607,74.6531,74.5607,74.6254,1539.0
2022-08-16 11:20:00,80.8,80.83,80.73,80.73,956.0,74.6439,74.6716,74.5792,74.5792,956.0
2022-08-16 11:30:00,80.74,80.77,80.62,80.62,1000.0,74.5884,74.6161,74.4776,74.4776,1000.0
2022-08-16 11:40:00,80.47,80.49,80.37,80.39,1400.0,74.339,74.3575,74.2466,74.2651,1400.0
2022-08-16 11:50:00,80.44,80.51,80.43,80.47,1122.0,74.3113,74.376,74.3021,74.339,1122.0
2022-08-16 12:00:00,80.53,80.73,80.53,80.72,933.0,74.3944,74.5792,74.3944,74.57,933.0
2022-08-16 12:10:00,80.72,80.81,80.72,80.76,1954.0,74.57,74.6531,74.57,74.6069,1954.0
2022-08-16 12:20:00,80.79,80.83,80.75,80.77,4223.0,74.6346,74.6716,74.5977,74.6161,4223.0
2022-08-16 12:30:00,80.75,80.79,80.71,80.77,1955.0,74.5977,74.6346,74.5607,74.6161,1955.0
2022-08-16 12:40:00,80.77,80.77,80.56,80.56,1200.0,74.6161,74.6161,74.4221,74.4221,1200.0
2022-08-16 12:50:00,80.57,80.57,80.4,80.4,1000.0,74.4314,74.4314,74.2743,74.2743,1000.0
2022-08-16 13:00:00,80.34,80.46,80.34,80.46,2143.0,74.2189,74.3298,74.2189,74.3298,2143.0
2022-08-16 13:10:00,80.44,80.44,80.34,80.34,1100.0,74.3113,74.3113,74.2189,74.2189,1100.0
2022-08-16 13:20:00,80.29,80.35,80.29,80.35,800.0,74.1727,74.2281,74.1727,74.2281,800.0
2022-08-16 13:30:00,80.33,80.33,80.28,80.29,1500.0,74.2097,74.2097,74.1635,74.1727,1500.0
2022-08-16 13:40:00,80.33,80.59,80.33,80.59,1200.0,74.2097,74.4499,74.2097,74.4499,1200.0
2022-08-16 13:50:00,80.62,80.7,80.61,80.7,1686.0,74.4776,74.5515,74.4683,74.5515,1686.0
2022-08-16 14:00:00,80.74,80.82,80.7,80.7,1200.0,74.5884,74.6623,74.5515,74.5515,1200.0
2022-08-16 14:10:00,80.67,80.68,80.62,80.67,1785.0,74.5238,74.533,74.4776,74.5238,1785.0
2022-08-16 14:20:00,80.72,80.81,80.56,80.56,1500.0,74.57,74.6531,74.4221,74.4221,1500.0
2022-08-16 14:30:00,80.55,80.55,80.46,80.47,1100.0,74.4129,74.4129,74.3298,74.339,1100.0
2022-08-16 14:40:00,80.45,80.52,80.31,80.32,3481.0,74.3205,74.3852,74.1912,74.2004,3481.0
2022-08-16 14:50:00,80.41,80.5,80.37,80.5,3298.0,74.2836,74.3667,74.2466,74.3667,3298.0
2022-08-16 15:00:00,80.5,80.67,80.5,80.61,2217.0,74.3667,74.5238,74.3667,74.4683,2217.0
2022-08-16 15:10:00,80.59,80.66,80.57,80.57,1648.0,74.4499,74.5145,74.4314,74.4314,1648.0
2022-08-16 15:20:00,80.57,80.57,80.42,80.47,1600.0,74.4314,74.4314,74.2928,74.339,1600.0
2022-08-16 15:30:00,80.49,80.54,80.44,80.46,3949.0,74.3575,74.4037,74.3113,74.3298,3949.0
2022-08-16 15:40:00,80.47,80.64,80.47,80.62,4800.0,74.339,74.4961,74.339,74.4776,4800.0
2022-08-16 15:50:00,80.61,80.71,80.46,80.71,13595.0,74.4683,74.5607,74.3298,74.5607,13595.0
2022-08-17 09:30:00,80.72,80.85,80.67,80.85,1324.0,74.57,74.6901,74.5238,74.6901,1324.0
2022-08-17 09:40:00,80.73,80.73,80.53,80.62,2400.0,74.5792,74.5792,74.3944,74.4776,2400.0
2022-08-17 09:50:00,80.64,80.7,80.59,80.7,1500.0,74.4961,74.5515,74.4499,74.5515,1500.0
2022-08-17 10:00:00,80.74,80.85,80.7,80.7,900.0,74.5884,74.6901,74.5515,74.5515,900.0
2022-08-17 10:10:00,80.72,80.87,80.68,80.85,1000.0,74.57,74.7085,74.533,74.6901,1000.0
2022-08-17 10:20:00,80.95,81.05,80.93,80.93,2251.0,74.7824,74.8748,74.764,74.764,2251.0
2022-08-17 10:30:00,80.96,81.0,80.88,80.93,1400.0,74.7917,74.8286,74.7178,74.764,1400.0
2022-08-17 10:40:00,81.01,81.04,80.96,81.02,1300.0,74.8379,74.8656,74.7917,74.8471,1300.0
2022-08-17 10:50:00,80.99,80.99,80.84,80.89,1700.0,74.8194,74.8194,74.6808,74.727,1700.0
2022-08-17 11:00:00,80.87,81.07,80.83,81.07,2247.0,74.7085,74.8933,74.6716,74.8933,2247.0
2022-08-17 11:10:00,81.04,81.24,81.0,81.15,3325.0,74.8656,75.0503,74.8286,74.9672,3325.0
2022-08-17 11:20:00,81.19,81.37,81.19,81.37,1900.0,75.0041,75.1704,75.0041,75.1704,1900.0
2022-08-17 11:30:00,81.37,81.41,81.28,81.3,2000.0,75.1704,75.2074,75.0873,75.1058,2000.0
2022-08-17 11:40:00,81.3,81.33,81.18,81.2,1627.0,75.1058,75.1335,74.9949,75.0134,1627.0
2022-08-17 11:50:00,81.2,81.3,81.18,81.25,3188.0,75.0134,75.1058,74.9949,75.0596,3188.0
2022-08-17 12:00:00,81.24,81.35,81.24,81.3,1700.0,75.0503,75.152,75.0503,75.1058,1700.0
2022-08-17 12:10:00,81.32,81.32,81.28,81.31,1000.0,75.1242,75.1242,75.0873,75.115,1000.0
2022-08-17 12:20:00,81.3,81.45,81.3,81.45,1718.0,75.1058,75.2443,75.1058,75.2443,1718.0
2022-08-17 12:30:00,81.4,81.44,81.37,81.41,800.0,75.1981,75.2351,75.1704,75.2074,800.0
2022-08-17 12:40:00,81.37,81.4,81.35,81.39,800.0,75.1704,75.1981,75.152,75.1889,800.0
2022-08-17 12:50:00,81.36,81.36,81.28,81.28,800.0,75.1612,75.1612,75.0873,75.0873,800.0
2022-08-17 13:00:00,81.21,81.36,81.2,81.34,1176.0,75.0226,75.1612,75.0134,75.1427,1176.0
2022-08-17 13:10:00,81.4,81.52,81.4,81.51,1200.0,75.1981,75.309,75.1981,75.2998,1200.0
2022-08-17 13:20:00,81.53,81.66,81.53,81.66,1600.0,75.3182,75.4383,75.3182,75.4383,1600.0
2022-08-17 13:30:00,81.65,81.65,81.55,81.55,700.0,75.4291,75.4291,75.3367,75.3367,700.0
2022-08-17 13:40:00,81.57,81.58,81.45,81.48,1563.0,75.3552,75.3644,75.2443,75.2721,1563.0
2022-08-17 13:50:00,81.49,81.49,81.44,81.48,1450.0,75.2813,75.2813,75.2351,75.2721,1450.0
2022-08-17 14:00:00,81.57,81.65,81.47,81.64,1900.0,75.3552,75.4291,75.2628,75.4199,1900.0
2022-08-17 14:10:00,81.68,81.84,81.68,81.76,1000.0,75.4568,75.6046,75.4568,75.5307,1000.0
2022-08-17 14:20:00,81.72,81.72,81.62,81.68,1600.0,75.4938,75.4938,75.4014,75.4568,1600.0
2022-08-17 14:30:00,81.65,81.85,81.65,81.85,1100.0,75.4291,75.6139,75.4291,75.6139,1100.0
2022-08-17 14:40:00,81.85,81.86,81.73,81.78,2100.0,75.6139,75.6231,75.503,75.5492,2100.0
2022-08-17 14:50:00,81.74,81.74,81.61,81.63,1900.0,75.5122,75.5122,75.3921,75.4106,1900.0
2022-08-17 15:00:00,81.58,81.65,81.54,81.54,1524.0,75.3644,75.4291,75.3275,75.3275,1524.0
2022-08-17 15:10:00,81.52,81.52,81.34,81.41,2700.0,75.309,75.309,75.1427,75.2074,2700.0
2022-08-17 15:20:00,81.41,81.52,81.41,81.51,2000.0,75.2074,75.309,75.2074,75.2998,2000.0
2022-08-17 15:30:00,81.5,81.62,81.5,81.62,1600.0,75.2905,75.4014,75.2905,75.4014,1600.0
2022-08-17 15:40:00,81.67,81.69,81.53,81.53,3000.0,75.4476,75.4661,75.3182,75.3182,3000.0
2022-08-17 15:50:00,81.55,81.65,81.47,81.6,11832.0,75.3367,75.4291,75.2628,75.3829,11832.0
2022-08-18 09:30:00,81.8,81.82,81.75,81.82,1726.0,75.5677,75.5861,75.5215,75.5861,1726.0
2022-08-18 09:40:00,81.72,81.72,81.55,81.61,2247.0,75.4938,75.4938,75.3367,75.3921,2247.0
2022-08-18 09:50:00,81.71,81.84,81.68,81.83,1235.0,75.4845,75.6046,75.4568,75.5954,1235.0
2022-08-18 10:00:00,81.83,81.83,81.71,81.76,4936.0,75.5954,75.5954,75.4845,75.5307,4936.0
2022-08-18 10:10:00,81.75,81.77,81.63,81.63,1400.0,75.5215,75.54,75.4106,75.4106,1400.0
2022-08-18 10:20:00,81.52,81.52,81.34,81.35,1025.0,75.309,75.309,75.1427,75.152,1025.0
2022-08-18 10:30:00,81.29,81.3,81.05,81.05,1600.0,75.0965,75.1058,74.8748,74.8748,1600.0
2022-08-18 10:40:00,81.13,81.26,81.12,81.13,1926.0,74.9487,75.0688,74.9395,74.9487,1926.0
2022-08-18 10:50:00,81.15,81.34,81.15,81.29,2869.0,74.9672,75.1427,74.9672,75.0965,2869.0
2022-08-18 11:00:00,81.34,81.37,81.12,81.14,4437.0,75.1427,75.1704,74.9395,74.958,4437.0
2022-08-18 11:10:00,81.17,81.18,81.03,81.05,1300.0,74.9857,74.9949,74.8563,74.8748,1300.0
2022-08-18 11:20:00,81.04,81.09,81.0,81.01,1424.0,74.8656,74.9118,74.8286,74.8379,1424.0
2022-08-18 11:30:00,80.98,80.99,80.86,80.89,2040.0,74.8101,74.8194,74.6993,74.727,2040.0
2022-08-18 11:40:00,80.86,80.86,80.74,80.79,1899.0,74.6993,74.6993,74.5884,74.6346,1899.0
2022-08-18 11:50:00,80.75,80.81,80.69,80.69,1539.0,74.5977,74.6531,74.5422,74.5422,1539.0
2022-08-18 12:00:00,80.75,80.8,80.68,80.77,1600.0,74.5977,74.6439,74.533,74.6161,1600.0
2022-08-18 12:10:00,80.84,80.84,80.64,80.64,1200.0,74.6808,74.6808,74.4961,74.4961,1200.0
2022-08-18 12:20:00,80.55,80.57,80.44,80.5,1800.0,74.4129,74.4314,74.3113,74.3667,1800.0
2022-08-18 12:30:00,80.5,80.5,80.29,80.29,1301.0,74.3667,74.3667,74.1727,74.1727,1301.0
2022-08-18 12:40:00,80.33,80.33,80.23,80.26,1805.0,74.2097,74.2097,74.1173,74.145,1805.0
2022-08-18 12:50:00,80.12,80.19,80.11,80.15,2890.0,74.0157,74.0803,74.0064,74.0434,2890.0
2022-08-18 13:00:00,80.08,80.17,80.05,80.17,3012.0,73.9787,74.0619,73.951,74.0619,3012.0
2022-08-18 13:10:00,80.17,80.17,80.0,80.03,1900.0,74.0619,74.0619,73.9048,73.9325,1900.0
2022-08-18 13:20:00,79.94,79.97,79.86,79.86,2320.0,73.8494,73.8771,73.7755,73.7755,2320.0
2022-08-18 13:30:00,79.79,79.81,79.58,79.59,2722.0,73.7108,73.7293,73.5168,73.5261,2722.0
2022-08-18 13:40:00,79.57,79.58,79.5,79.53,4003.0,73.5076,73.5168,73.4429,73.4706,4003.0
2022-08-18 13:50:00,79.52,79.67,79.52,79.59,4323.0,73.4614,73.6,73.4614,73.5261,4323.0
2022-08-18 14:00:00,79.5,79.59,79.49,79.57,4692.0,73.4429,73.5261,73.4337,73.5076,4692.0
2022-08-18 14:10:00,79.56,79.66,79.5,79.66,3750.0,73.4983,73.5907,73.4429,73.5907,3750.0
2022-08-18 14:20:00,79.73,79.76,79.58,79.68,5604.0,73.6554,73.6831,73.5168,73.6092,5604.0
2022-08-18 14:30:00,79.68,79.92,79.68,79.92,3545.0,73.6092,73.8309,73.6092,73.8309,3545.0
2022-08-18 14:40:00,79.92,80.0,79.92,79.97,4196.0,73.8309,73.9048,73.8309,73.8771,4196.0
2022-08-18 14:50:00,79.93,80.01,79.92,79.98,6607.0,73.8401,73.9141,73.8309,73.8863,6607.0
2022-08-18 15:00:00,79.97,80.06,79.94,79.97,5742.0,73.8771,73.9602,73.8494,73.8771,5742.0
2022-08-18 15:10:00,80.0,80.13,79.96,80.13,3870.0,73.9048,74.0249,73.8679,74.0249,3870.0
2022-08-18 15:20:00,80.13,80.19,80.02,80.19,4520.0,74.0249,74.0803,73.9233,74.0803,4520.0
2022-08-18 15:30:00,80.21,80.28,80.21,80.24,7869.0,74.0988,74.1635,74.0988,74.1265,7869.0
2022-08-18 15:40:00,80.25,80.26,80.06,80.1,9779.0,74.1358,74.145,73.9602,73.9972,9779.0
2022-08-18 15:50:00,80.06,80.12,79.91,79.99,25740.0,73.9602,74.0157,73.8217,73.8956,25740.0
2022-08-19 09:30:00,80.03,80.09,79.78,79.78,900.0,73.9325,73.988,73.7016,73.7016,900.0
2022-08-19 09:40:00,79.58,79.73,79.58,79.7,2254.0,73.5168,73.6554,73.5168,73.6277,2254.0
2022-08-19 09:50:00,79.76,79.76,79.51,79.73,3961.0,73.6831,73.6831,73.4521,73.6554,3961.0
2022-08-19 10:00:00,79.74,79.93,79.64,79.93,2600.0,73.6646,73.8401,73.5722,73.8401,2600.0
2022-08-19 10:10:00,79.88,79.95,79.78,79.78,2527.0,73.794,73.8586,73.7016,73.7016,2527.0
2022-08-19 10:20:00,79.72,79.79,79.7,79.75,2200.0,73.6461,73.7108,73.6277,73.6739,2200.0
2022-08-19 10:30:00,79.82,79.88,79.76,79.76,952.0,73.7385,73.794,73.6831,73.6831,952.0
2022-08-19 10:40:00,79.7,79.7,79.46,79.46,1800.0,73.6277,73.6277,73.406,73.406,1800.0
2022-08-19 10:50:00,79.48,79.61,79.44,79.46,11336.0,73.4244,73.5445,73.3875,73.406,11336.0
2022-08-19 11:00:00,79.58,79.58,79.23,79.3,2224.0,73.5168,73.5168,73.1935,73.2581,2224.0
2022-08-19 11:10:00,79.3,79.34,79.23,79.3,15480.0,73.2581,73.2951,73.1935,73.2581,15480.0
2022-08-19 11:20:00,79.36,79.4,79.3,79.38,2499.0,73.3136,73.3505,73.2581,73.3321,2499.0
2022-08-19 11:30:00,79.37,79.51,79.36,79.48,3650.0,73.3228,73.4521,73.3136,73.4244,3650.0
2022-08-19 11:40:00,79.38,79.42,79.34,79.34,2600.0,73.3321,73.369,73.2951,73.2951,2600.0
2022-08-19 11:50:00,79.38,79.42,79.33,79.41,9107.0,73.3321,73.369,73.2859,73.3598,9107.0
2022-08-19 12:00:00,79.44,79.51,79.41,79.48,3764.0,73.3875,73.4521,73.3598,73.4244,3764.0
2022-08-19 12:10:00,79.52,79.56,79.5,79.52,1401.0,73.4614,73.4983,73.4429,73.4614,1401.0
2022-08-19 12:20:00,79.51,79.51,79.44,79.45,4018.0,73.4521,73.4521,73.3875,73.3967,4018.0
2022-08-19 12:30:00,79.45,79.52,79.42,79.52,4785.0,73.3967,73.4614,73.369,73.4614,4785.0
2022-08-19 12:40:00,79.48,79.53,79.44,79.44,1500.0,73.4244,73.4706,73.3875,73.3875,1500.0
2022-08-19 12:50:00,79.45,79.45,79.16,79.16,3601.0,73.3967,73.3967,73.1288,73.1288,3601.0
2022-08-19 13:00:00,79.18,79.18,79.09,79.14,6717.0,73.1473,73.1473,73.0641,73.1103,6717.0
2022-08-19 13:10:00,79.15,79.28,79.12,79.2,7189.0,73.1196,73.2397,73.0919,73.1658,7189.0
2022-08-19 13:20:00,79.23,79.31,79.19,79.31,3478.0,73.1935,73.2674,73.1565,73.2674,3478.0
2022-08-19 13:30:00,79.31,79.34,79.22,79.33,2100.0,73.2674,73.2951,73.1842,73.2859,2100.0
2022-08-19 13:40:00,79.3,79.35,79.3,79.35,2219.0,73.2581,73.3043,73.2581,73.3043,2219.0
2022-08-19 13:50:00,79.36,79.54,79.36,79.48,2763.0,73.3136,73.4799,73.3136,73.4244,2763.0
2022-08-19 14:00:00,79.52,79.54,79.4,79.4,1900.0,73.4614,73.4799,73.3505,73.3505,1900.0
2022-08-19 14:10:00,79.34,79.34,79.27,79.32,5993.0,73.2951,73.2951,73.2304,73.2766,5993.0
2022-08-19 14:20:00,79.33,79.51,79.33,79.51,2348.0,73.2859,73.4521,73.2859,73.4521,2348.0
2022-08-19 14:30:00,79.54,79.55,79.49,79.52,8287.0,73.4799,73.4891,73.4337,73.4614,8287.0
2022-08-19 14:40:00,79.43,79.5,79.38,79.5,4084.0,73.3782,73.4429,73.3321,73.4429,4084.0
2022-08-19 14:50:00,79.5,79.53,79.41,79.47,14978.0,73.4429,73.4706,73.3598,73.4152,14978.0
2022-08-19 15:00:00,79.48,79.48,79.4,79.41,15568.0,73.4244,73.4244,73.3505,73.3598,15568.0
2022-08-19 15:10:00,79.42,79.63,79.42,79.55,6082.0,73.369,73.563,73.369,73.4891,6082.0
2022-08-19 15:20:00,79.54,79.56,79.4,79.41,3686.0,73.4799,73.4983,73.3505,73.3598,3686.0
2022-08-19 15:30:00,79.43,79.52,79.3,79.49,14842.0,73.3782,73.4614,73.2581,73.4337,14842.0
2022-08-19 15:40:00,79.54,79.69,79.47,79.69,10284.0,73.4799,73.6184,73.4152,73.6184,10284.0
2022-08-19 15:50:00,79.72,79.83,79.6,79.67,29611.0,73.6461,73.7478,73.5353,73.6,29611.0
2022-08-22 09:30:00,78.49,79.0,78.49,78.77,3162.0,73.0688,73.5435,73.0688,73.3294,3162.0
2022-08-22 09:40:00,78.79,78.79,78.36,78.5,2093.0,73.348,73.348,72.9477,73.0781,2093.0
2022-08-22 09:50:00,78.43,78.47,78.31,78.47,2400.0,73.0129,73.0501,72.9012,73.0501,2400.0
2022-08-22 10:00:00,78.43,78.43,78.33,78.41,1295.0,73.0129,73.0129,72.9198,72.9943,1295.0
2022-08-22 10:10:00,78.34,78.4,78.21,78.32,4059.0,72.9291,72.985,72.8081,72.9105,4059.0
2022-08-22 10:20:00,78.31,78.63,78.31,78.63,1613.0,72.9012,73.1991,72.9012,73.1991,1613.0
2022-08-22 10:30:00,78.63,78.82,78.63,78.79,3284.0,73.1991,73.376,73.1991,73.348,3284.0
2022-08-22 10:40:00,78.78,79.09,78.78,79.05,1538.0,73.3387,73.6273,73.3387,73.5901,1538.0
2022-08-22 10:50:00,79.09,79.09,78.95,78.95,3100.0,73.6273,73.6273,73.497,73.497,3100.0
2022-08-22 11:00:00,78.9,79.26,78.88,79.26,6198.0,73.4504,73.7856,73.4318,73.7856,6198.0
2022-08-22 11:10:00,79.25,79.25,79.12,79.13,2041.0,73.7763,73.7763,73.6552,73.6646,2041.0
2022-08-22 11:20:00,79.12,79.15,78.96,79.1,1611.0,73.6552,73.6832,73.5063,73.6366,1611.0
2022-08-22 11:30:00,79.12,79.27,79.12,79.24,1314.0,73.6552,73.7949,73.6552,73.767,1314.0
2022-08-22 11:40:00,79.31,79.39,79.29,79.29,1634.0,73.8321,73.9066,73.8135,73.8135,1634.0
2022-08-22 11:50:00,79.29,79.35,79.18,79.32,2400.0,73.8135,73.8694,73.7111,73.8414,2400.0
2022-08-22 12:00:00,79.31,79.41,79.23,79.34,1806.0,73.8321,73.9252,73.7576,73.86,1806.0
2022-08-22 12:10:00,79.33,79.33,79.21,79.24,1600.0,73.8507,73.8507,73.739,73.767,1600.0
2022-08-22 12:20:00,79.35,79.37,79.31,79.31,1900.0,73.8694,73.888,73.8321,73.8321,1900.0
2022-08-22 12:30:00,79.31,79.31,79.29,79.29,1100.0,73.8321,73.8321,73.8135,73.8135,1100.0
2022-08-22 12:40:00,79.28,79.28,79.13,79.26,2431.0,73.8042,73.8042,73.6646,73.7856,2431.0
2022-08-22 12:50:00,79.23,79.26,79.23,79.26,2000.0,73.7576,73.7856,73.7576,73.7856,2000.0
2022-08-22 13:00:00,79.25,79.28,79.21,79.27,1500.0,73.7763,73.8042,73.739,73.7949,1500.0
2022-08-22 13:10:00,79.28,79.31,79.2,79.31,2984.0,73.8042,73.8321,73.7297,73.8321,2984.0
2022-08-22 13:20:00,79.32,79.35,79.27,79.29,2700.0,73.8414,73.8694,73.7949,73.8135,2700.0
2022-08-22 13:30:00,79.29,79.31,79.21,79.25,2889.0,73.8135,73.8321,73.739,73.7763,2889.0
2022-08-22 13:40:00,79.26,79.36,79.23,79.35,1733.0,73.7856,73.8787,73.7576,73.8694,1733.0
2022-08-22 13:50:00,79.34,79.34,79.15,79.22,3309.0,73.86,73.86,73.6832,73.7483,3309.0
2022-08-22 14:00:00,79.2,79.21,79.09,79.15,2400.0,73.7297,73.739,73.6273,73.6832,2400.0
2022-08-22 14:10:00,79.13,79.17,79.08,79.08,3973.0,73.6646,73.7018,73.618,73.618,3973.0
2022-08-22 14:20:00,79.09,79.22,79.09,79.16,2450.0,73.6273,73.7483,73.6273,73.6925,2450.0
2022-08-22 14:30:00,79.16,79.27,79.16,79.26,4784.0,73.6925,73.7949,73.6925,73.7856,4784.0
2022-08-22 14:40:00,79.24,79.24,79.15,79.21,2128.0,73.767,73.767,73.6832,73.739,2128.0
2022-08-22 14:50:00,79.22,79.22,79.13,79.15,1800.0,73.7483,73.7483,73.6646,73.6832,1800.0
2022-08-22 15:00:00,79.17,79.35,79.17,79.32,3862.0,73.7018,73.8694,73.7018,73.8414,3862.0
2022-08-22 15:10:00,79.35,79.37,79.29,79.29,3534.0,73.8694,73.888,73.8135,73.8135,3534.0
2022-08-22 15:20:00,79.3,79.38,79.29,79.32,2900.0,73.8228,73.8973,73.8135,73.8414,2900.0
2022-08-22 15:30:00,79.32,79.32,79.22,79.31,3882.0,73.8414,73.8414,73.7483,73.8321,3882.0
2022-08-22 15:40:00,79.31,79.32,79.1,79.1,5464.0,73.8321,73.8414,73.6366,73.6366,5464.0
2022-08-22 15:50:00,79.11,79.21,79.11,79.17,13657.0,73.6459,73.739,73.6459,73.7018,13657.0
2022-08-23 09:40:00,78.82,78.82,78.51,78.68,1300.0,73.376,73.376,73.0874,73.2456,1300.0
2022-08-23 09:50:00,78.6,78.81,78.59,78.6,4130.0,73.1712,73.3667,73.1618,73.1712,4130.0
2022-08-23 10:00:00,78.6,78.6,78.34,78.56,7071.0,73.1712,73.1712,72.9291,73.1339,7071.0
2022-08-23 10:10:00,78.59,78.7,78.56,78.66,5212.0,73.1618,73.2643,73.1339,73.227,5212.0
2022-08-23 10:20:00,78.63,78.68,78.56,78.57,3569.0,73.1991,73.2456,73.1339,73.1432,3569.0
2022-08-23 10:30:00,78.61,78.63,78.5,78.53,908.0,73.1805,73.1991,73.0781,73.106,908.0
2022-08-23 10:40:00,78.55,78.58,78.34,78.34,1972.0,73.1246,73.1525,72.9291,72.9291,1972.0
2022-08-23 10:50:00,78.34,78.39,78.18,78.2,1500.0,72.9291,72.9757,72.7802,72.7988,1500.0
2022-08-23 11:00:00,78.19,78.19,77.95,77.96,2920.0,72.7895,72.7895,72.5661,72.5754,2920.0
2022-08-23 11:10:00,77.85,77.89,77.77,77.89,1428.0,72.473,72.5102,72.3985,72.5102,1428.0
2022-08-23 11:20:00,77.89,77.95,77.78,77.87,2014.0,72.5102,72.5661,72.4078,72.4916,2014.0
2022-08-23 11:30:00,77.9,77.92,77.81,77.81,400.0,72.5195,72.5381,72.4357,72.4357,400.0
2022-08-23 11:40:00,77.91,77.91,77.67,77.76,1034.0,72.5288,72.5288,72.3054,72.3892,1034.0
2022-08-23 11:50:00,77.72,77.72,77.58,77.58,979.0,72.3519,72.3519,72.2216,72.2216,979.0
2022-08-23 12:00:00,77.57,77.57,77.5,77.5,1355.0,72.2123,72.2123,72.1471,72.1471,1355.0
2022-08-23 12:10:00,77.52,77.52,77.36,77.46,5170.0,72.1658,72.1658,72.0168,72.1099,5170.0
2022-08-23 12:20:00,77.47,77.51,77.27,77.3,4200.0,72.1192,72.1564,71.933,71.9609,4200.0
2022-08-23 12:30:00,77.31,77.36,77.27,77.32,1669.0,71.9703,72.0168,71.933,71.9796,1669.0
2022-08-23 12:40:00,77.37,77.41,77.37,77.39,1982.0,72.0261,72.0633,72.0261,72.0447,1982.0
2022-08-23 12:50:00,77.36,77.4,77.3,77.38,2870.0,72.0168,72.054,71.9609,72.0354,2870.0
2022-08-23 13:00:00,77.52,77.6,77.36,77.36,1400.0,72.1658,72.2402,72.0168,72.0168,1400.0
2022-08-23 13:10:00,77.39,77.44,77.38,77.42,1300.0,72.0447,72.0913,72.0354,72.0727,1300.0
2022-08-23 13:20:00,77.42,77.46,77.41,77.44,700.0,72.0727,72.1099,72.0633,72.0913,700.0
2022-08-23 13:30:00,77.5,77.56,77.41,77.46,948.0,72.1471,72.203,72.0633,72.1099,948.0
2022-08-23 13:40:00,77.41,77.41,77.35,77.35,800.0,72.0633,72.0633,72.0075,72.0075,800.0
2022-08-23 13:50:00,77.36,77.37,77.24,77.26,2150.0,72.0168,72.0261,71.9051,71.9237,2150.0
2022-08-23 14:00:00,77.25,77.35,77.21,77.35,1853.0,71.9144,72.0075,71.8772,72.0075,1853.0
2022-08-23 14:10:00,77.31,77.4,77.2,77.39,2500.0,71.9703,72.054,71.8679,72.0447,2500.0
2022-08-23 14:20:00,77.35,77.4,77.35,77.4,2719.0,72.0075,72.054,72.0075,72.054,2719.0
2022-08-23 14:30:00,77.41,77.48,77.39,77.4,2727.0,72.0633,72.1285,72.0447,72.054,2727.0
2022-08-23 14:40:00,77.42,77.64,77.41,77.5,4017.0,72.0727,72.2775,72.0633,72.1471,4017.0
2022-08-23 14:50:00,77.51,77.58,77.46,77.58,3100.0,72.1564,72.2216,72.1099,72.2216,3100.0
2022-08-23 15:00:00,77.57,77.69,77.57,77.69,4500.0,72.2123,72.324,72.2123,72.324,4500.0
2022-08-23 15:10:00,77.68,77.75,77.62,77.71,4961.0,72.3147,72.3799,72.2588,72.3426,4961.0
2022-08-23 15:20:00,77.73,77.8,77.69,77.8,5380.0,72.3612,72.4264,72.324,72.4264,5380.0
2022-08-23 15:30:00,77.77,77.79,77.64,77.64,7640.0,72.3985,72.4171,72.2775,72.2775,7640.0
2022-08-23 15:40:00,77.64,77.68,77.51,77.51,12842.0,72.2775,72.3147,72.1564,72.1564,12842.0
2022-08-23 15:50:00,77.51,77.51,77.07,77.14,42577.0,72.1564,72.1564,71.7468,71.812,42577.0
2022-08-24 09:30:00,76.95,77.44,76.95,77.14,6270.0,71.6351,72.0913,71.6351,71.812,6270.0
2022-08-24 09:40:00,77.17,77.23,77.13,77.17,900.0,71.8399,71.8958,71.8027,71.8399,900.0
2022-08-24 09:50:00,77.27,77.41,77.25,77.41,2399.0,71.933,72.0633,71.9144,72.0633,2399.0
2022-08-24 10:00:00,77.54,77.81,77.47,77.8,2490.0,72.1844,72.4357,72.1192,72.4264,2490.0
2022-08-24 10:10:00,77.77,77.88,77.73,77.84,4230.0,72.3985,72.5009,72.3612,72.4636,4230.0
2022-08-24 10:20:00,77.95,78.12,77.94,78.03,4703.0,72.5661,72.7243,72.5567,72.6405,4703.0
2022-08-24 10:30:00,77.99,78.06,77.95,77.95,6525.0,72.6033,72.6685,72.5661,72.5661,6525.0
2022-08-24 10:40:00,77.91,77.92,77.84,77.89,2530.0,72.5288,72.5381,72.4636,72.5102,2530.0
2022-08-24 10:50:00,77.87,77.87,77.65,77.65,1395.0,72.4916,72.4916,72.2868,72.2868,1395.0
2022-08-24 11:00:00,77.67,77.76,77.61,77.74,1878.0,72.3054,72.3892,72.2495,72.3706,1878.0
2022-08-24 11:10:00,77.72,77.92,77.66,77.88,2386.0,72.3519,72.5381,72.2961,72.5009,2386.0
2022-08-24 11:20:00,77.88,78.08,77.88,78.08,1990.0,72.5009,72.6871,72.5009,72.6871,1990.0
2022-08-24 11:30:00,78.1,78.16,78.07,78.11,1401.0,72.7057,72.7615,72.6778,72.715,1401.0
2022-08-24 11:40:00,78.11,78.16,78.06,78.09,1800.0,72.715,72.7615,72.6685,72.6964,1800.0
2022-08-24 11:50:00,78.07,78.12,77.91,77.91,1560.0,72.6778,72.7243,72.5288,72.5288,1560.0
2022-08-24 12:00:00,77.92,77.95,77.74,77.77,2297.0,72.5381,72.5661,72.3706,72.3985,2297.0
2022-08-24 12:10:00,77.75,77.76,77.69,77.73,2151.0,72.3799,72.3892,72.324,72.3612,2151.0
2022-08-24 12:20:00,77.81,77.82,77.68,77.68,1100.0,72.4357,72.445,72.3147,72.3147,1100.0
2022-08-24 12:30:00,77.69,77.77,77.67,77.77,3424.0,72.324,72.3985,72.3054,72.3985,3424.0
2022-08-24 12:40:00,77.76,77.76,77.67,77.67,1464.0,72.3892,72.3892,72.3054,72.3054,1464.0
2022-08-24 12:50:00,77.75,77.78,77.75,77.78,400.0,72.3799,72.4078,72.3799,72.4078,400.0
2022-08-24 13:00:00,77.79,77.93,77.79,77.93,1693.0,72.4171,72.5474,72.4171,72.5474,1693.0
2022-08-24 13:10:00,77.93,78.08,77.93,78.05,2588.0,72.5474,72.6871,72.5474,72.6591,2588.0
2022-08-24 13:20:00,78.04,78.06,78.0,78.02,911.0,72.6498,72.6685,72.6126,72.6312,911.0
2022-08-24 13:30:00,78.03,78.03,77.96,77.97,800.0,72.6405,72.6405,72.5754,72.5847,800.0
2022-08-24 13:40:00,78.0,78.06,78.0,78.01,2345.0,72.6126,72.6685,72.6126,72.6219,2345.0
2022-08-24 13:50:00,78.02,78.02,77.92,77.93,1159.0,72.6312,72.6312,72.5381,72.5474,1159.0
2022-08-24 14:00:00,77.94,77.96,77.8,77.81,1200.0,72.5567,72.5754,72.4264,72.4357,1200.0
2022-08-24 14:10:00,77.78,77.79,77.67,77.68,1447.0,72.4078,72.4171,72.3054,72.3147,1447.0
2022-08-24 14:20:00,77.64,77.71,77.62,77.62,2824.0,72.2775,72.3426,72.2588,72.2588,2824.0
2022-08-24 14:30:00,77.58,77.69,77.56,77.68,3349.0,72.2216,72.324,72.203,72.3147,3349.0
2022-08-24 14:40:00,77.71,77.75,77.65,77.66,3600.0,72.3426,72.3799,72.2868,72.2961,3600.0
2022-08-24 14:50:00,77.68,77.82,77.68,77.82,2198.0,72.3147,72.445,72.3147,72.445,2198.0
2022-08-24 15:00:00,77.9,77.92,77.81,77.81,2059.0,72.5195,72.5381,72.4357,72.4357,2059.0
2022-08-24 15:10:00,77.81,77.84,77.8,77.84,796.0,72.4357,72.4636,72.4264,72.4636,796.0
2022-08-24 15:20:00,77.83,77.83,77.61,77.61,1100.0,72.4543,72.4543,72.2495,72.2495,1100.0
2022-08-24 15:30:00,77.58,77.73,77.58,77.73,2118.0,72.2216,72.3612,72.2216,72.3612,2118.0
2022-08-24 15:40:00,77.75,77.79,77.68,77.68,3208.0,72.3799,72.4171,72.3147,72.3147,3208.0
2022-08-24 15:50:00,77.68,77.72,77.5,77.51,19875.0,72.3147,72.3519,72.1471,72.1564,19875.0
2022-08-25 09:30:00,77.95,78.21,77.95,78.18,1100.0,72.5661,72.8081,72.5661,72.7802,1100.0
2022-08-25 09:40:00,78.07,78.08,77.81,77.84,1636.0,72.6778,72.6871,72.4357,72.4636,1636.0
2022-08-25 09:50:00,78.02,78.31,78.01,78.16,1300.0,72.6312,72.9012,72.6219,72.7615,1300.0
2022-08-25 10:00:00,78.14,78.33,78.14,78.33,1436.0,72.7429,72.9198,72.7429,72.9198,1436.0
2022-08-25 10:10:00,78.39,78.64,78.39,78.49,1300.0,72.9757,73.2084,72.9757,73.0688,1300.0
2022-08-25 10:20:00,78.48,78.52,78.38,78.39,1395.0,73.0594,73.0967,72.9664,72.9757,1395.0
2022-08-25 10:30:00,78.42,78.63,78.4,78.63,700.0,73.0036,73.1991,72.985,73.1991,700.0
2022-08-25 10:40:00,78.55,78.55,78.42,78.44,938.0,73.1246,73.1246,73.0036,73.0222,938.0
2022-08-25 10:50:00,78.36,78.36,78.2,78.24,2207.0,72.9477,72.9477,72.7988,72.836,2207.0
2022-08-25 11:00:00,78.11,78.11,77.97,78.0,1000.0,72.715,72.715,72.5847,72.6126,1000.0
2022-08-25 11:10:00,77.94,77.97,77.77,77.77,1200.0,72.5567,72.5847,72.3985,72.3985,1200.0
2022-08-25 11:20:00,77.81,77.88,77.77,77.84,1375.0,72.4357,72.5009,72.3985,72.4636,1375.0
2022-08-25 11:30:00,77.89,78.11,77.87,78.11,600.0,72.5102,72.715,72.4916,72.715,600.0
2022-08-25 11:40:00,78.0,78.11,77.97,78.1,900.0,72.6126,72.715,72.5847,72.7057,900.0
2022-08-25 11:50:00,78.06,78.22,78.04,78.22,1663.0,72.6685,72.8174,72.6498,72.8174,1663.0
2022-08-25 12:00:00,78.22,78.25,78.17,78.25,1510.0,72.8174,72.8453,72.7709,72.8453,1510.0
2022-08-25 12:10:00,78.21,78.21,77.93,77.94,2100.0,72.8081,72.8081,72.5474,72.5567,2100.0
2022-08-25 12:20:00,77.94,78.13,77.94,78.13,1394.0,72.5567,72.7336,72.5567,72.7336,1394.0
2022-08-25 12:30:00,78.09,78.1,78.05,78.1,1225.0,72.6964,72.7057,72.6591,72.7057,1225.0
2022-08-25 12:40:00,78.09,78.09,77.95,77.96,700.0,72.6964,72.6964,72.5661,72.5754,700.0
2022-08-25 12:50:00,78.05,78.1,78.05,78.1,300.0,72.6591,72.7057,72.6591,72.7057,300.0
2022-08-25 13:00:00,78.09,78.09,78.04,78.05,1766.0,72.6964,72.6964,72.6498,72.6591,1766.0
2022-08-25 13:10:00,78.14,78.14,78.14,78.14,200.0,72.7429,72.7429,72.7429,72.7429,200.0
2022-08-25 13:20:00,78.16,78.16,78.06,78.06,1000.0,72.7615,72.7615,72.6685,72.6685,1000.0
2022-08-25 13:30:00,77.97,78.03,77.97,78.0,900.0,72.5847,72.6405,72.5847,72.6126,900.0
2022-08-25 13:40:00,77.98,78.13,77.98,78.11,1492.0,72.594,72.7336,72.594,72.715,1492.0
2022-08-25 13:50:00,78.09,78.09,78.04,78.04,1318.0,72.6964,72.6964,72.6498,72.6498,1318.0
2022-08-25 14:00:00,78.03,78.03,77.95,77.95,2566.0,72.6405,72.6405,72.5661,72.5661,2566.0
2022-08-25 14:10:00,77.96,78.0,77.94,78.0,2871.0,72.5754,72.6126,72.5567,72.6126,2871.0
2022-08-25 14:20:00,77.98,78.03,77.96,78.02,2270.0,72.594,72.6405,72.5754,72.6312,2270.0
2022-08-25 14:30:00,78.07,78.18,78.07,78.16,1541.0,72.6778,72.7802,72.6778,72.7615,1541.0
2022-08-25 14:40:00,78.15,78.15,78.1,78.15,2352.0,72.7522,72.7522,72.7057,72.7522,2352.0
2022-08-25 14:50:00,78.07,78.12,78.07,78.12,500.0,72.6778,72.7243,72.6778,72.7243,500.0
2022-08-25 15:00:00,78.13,78.21,78.13,78.17,1430.0,72.7336,72.8081,72.7336,72.7709,1430.0
2022-08-25 15:10:00,78.2,78.22,78.17,78.22,1200.0,72.7988,72.8174,72.7709,72.8174,1200.0
2022-08-25 15:20:00,78.27,78.41,78.27,78.41,2887.0,72.864,72.9943,72.864,72.9943,2887.0
2022-08-25 15:30:00,78.41,78.47,78.38,78.44,7783.0,72.9943,73.0501,72.9664,73.0222,7783.0
2022-08-25 15:40:00,78.44,78.64,78.4,78.64,4435.0,73.0222,73.2084,72.985,73.2084,4435.0
2022-08-25 15:50:00,78.66,78.85,78.59,78.84,19165.0,73.227,73.4039,73.1618,73.3946,19165.0
2022-08-26 09:30:00,78.65,78.89,78.42,78.86,4823.0,73.2177,73.4411,73.0036,73.4132,4823.0
2022-08-26 09:40:00,78.85,78.85,78.63,78.69,1700.0,73.4039,73.4039,73.1991,73.2549,1700.0
2022-08-26 09:50:00,78.66,78.74,78.3,78.3,3393.0,73.227,73.3015,72.8919,72.8919,3393.0
2022-08-26 10:00:00,78.31,78.37,77.96,78.29,2587.0,72.9012,72.957,72.5754,72.8826,2587.0
2022-08-26 10:10:00,78.34,78.56,78.21,78.56,1120.0,72.9291,73.1339,72.8081,73.1339,1120.0
2022-08-26 10:20:00,78.53,78.54,78.12,78.12,1972.0,73.106,73.1153,72.7243,72.7243,1972.0
2022-08-26 10:30:00,78.05,78.11,78.0,78.06,4059.0,72.6591,72.715,72.6126,72.6685,4059.0
2022-08-26 10:40:00,78.13,78.13,77.98,78.12,4441.0,72.7336,72.7336,72.594,72.7243,4441.0
2022-08-26 10:50:00,78.25,78.25,78.07,78.12,2968.0,72.8453,72.8453,72.6778,72.7243,2968.0
2022-08-26 11:00:00,78.11,78.17,78.01,78.17,2400.0,72.715,72.7709,72.6219,72.7709,2400.0
2022-08-26 11:10:00,78.16,78.33,78.16,78.2,3151.0,72.7615,72.9198,72.7615,72.7988,3151.0
2022-08-26 11:20:00,78.18,78.19,78.06,78.14,2410.0,72.7802,72.7895,72.6685,72.7429,2410.0
2022-08-26 11:30:00,78.13,78.3,78.11,78.25,2393.0,72.7336,72.8919,72.715,72.8453,2393.0
2022-08-26 11:40:00,78.26,78.26,78.13,78.21,1028.0,72.8546,72.8546,72.7336,72.8081,1028.0
2022-08-26 11:50:00,78.23,78.25,78.17,78.17,1500.0,72.8267,72.8453,72.7709,72.7709,1500.0
2022-08-26 12:00:00,78.19,78.19,78.03,78.05,1673.0,72.7895,72.7895,72.6405,72.6591,1673.0
2022-08-26 12:10:00,78.12,78.15,78.07,78.12,1000.0,72.7243,72.7522,72.6778,72.7243,1000.0
2022-08-26 12:20:00,78.05,78.07,78.02,78.02,1208.0,72.6591,72.6778,72.6312,72.6312,1208.0
2022-08-26 12:30:00,78.06,78.06,77.83,77.83,1817.0,72.6685,72.6685,72.4543,72.4543,1817.0
2022-08-26 12:40:00,77.84,78.0,77.82,78.0,1909.0,72.4636,72.6126,72.445,72.6126,1909.0
2022-08-26 12:50:00,78.03,78.03,77.88,77.9,1091.0,72.6405,72.6405,72.5009,72.5195,1091.0
2022-08-26 13:00:00,77.78,77.81,77.75,77.77,1242.0,72.4078,72.4357,72.3799,72.3985,1242.0
2022-08-26 13:10:00,77.76,77.98,77.73,77.94,1693.0,72.3892,72.594,72.3612,72.5567,1693.0
2022-08-26 13:20:00,77.96,78.06,77.96,78.04,700.0,72.5754,72.6685,72.5754,72.6498,700.0
2022-08-26 13:30:00,77.95,77.97,77.86,77.97,952.0,72.5661,72.5847,72.4823,72.5847,952.0
2022-08-26 13:40:00,77.94,77.95,77.93,77.93,1000.0,72.5567,72.5661,72.5474,72.5474,1000.0
2022-08-26 13:50:00,77.97,77.97,77.86,77.87,1917.0,72.5847,72.5847,72.4823,72.4916,1917.0
2022-08-26 14:00:00,77.79,77.87,77.79,77.83,1450.0,72.4171,72.4916,72.4171,72.4543,1450.0
2022-08-26 14:10:00,77.82,77.84,77.71,77.71,1458.0,72.445,72.4636,72.3426,72.3426,1458.0
2022-08-26 14:20:00,77.79,77.79,77.71,77.77,600.0,72.4171,72.4171,72.3426,72.3985,600.0
2022-08-26 14:30:00,77.71,77.71,77.6,77.62,1500.0,72.3426,72.3426,72.2402,72.2588,1500.0
2022-08-26 14:40:00,77.61,77.61,77.54,77.58,1296.0,72.2495,72.2495,72.1844,72.2216,1296.0
2022-08-26 14:50:00,77.59,77.61,77.45,77.46,3745.0,72.2309,72.2495,72.1006,72.1099,3745.0
2022-08-26 15:00:00,77.44,77.44,77.3,77.33,1500.0,72.0913,72.0913,71.9609,71.9889,1500.0
2022-08-26 15:10:00,77.32,77.44,77.28,77.43,2130.0,71.9796,72.0913,71.9423,72.082,2130.0
2022-08-26 15:20:00,77.43,77.61,77.36,77.61,2053.0,72.082,72.2495,72.0168,72.2495,2053.0
2022-08-26 15:30:00,77.61,77.65,77.55,77.63,2434.0,72.2495,72.2868,72.1937,72.2682,2434.0
2022-08-26 15:40:00,77.63,77.64,77.54,77.56,4283.0,72.2682,72.2775,72.1844,72.203,4283.0
2022-08-26 15:50:00,77.54,77.54,77.31,77.33,13121.0,72.1844,72.1844,71.9703,71.9889,13121.0
2022-08-29 09:30:00,76.89,76.89,76.59,76.66,1600.0,71.5793,71.5793,71.3,71.3652,1600.0
2022-08-29 09:40:00,76.6,76.88,76.51,76.75,1800.0,71.3093,71.57,71.2255,71.4489,1800.0
2022-08-29 09:50:00,76.71,77.0,76.71,76.87,2400.0,71.4117,71.6817,71.4117,71.5606,2400.0
2022-08-29 10:00:00,76.86,77.26,76.86,77.26,1500.0,71.5513,71.9237,71.5513,71.9237,1500.0
2022-08-29 10:10:00,77.28,77.3,77.2,77.28,1500.0,71.9423,71.9609,71.8679,71.9423,1500.0
2022-08-29 10:20:00,77.22,77.43,77.22,77.27,2661.0,71.8865,72.082,71.8865,71.933,2661.0
2022-08-29 10:30:00,77.36,77.39,77.13,77.23,3032.0,72.0168,72.0447,71.8027,71.8958,3032.0
2022-08-29 10:40:00,77.27,77.27,77.06,77.06,1730.0,71.933,71.933,71.7375,71.7375,1730.0
2022-08-29 10:50:00,77.13,77.2,77.08,77.2,1512.0,71.8027,71.8679,71.7561,71.8679,1512.0
2022-08-29 11:00:00,77.29,77.29,77.15,77.24,1900.0,71.9516,71.9516,71.8213,71.9051,1900.0
2022-08-29 11:10:00,77.32,77.42,77.26,77.42,1300.0,71.9796,72.0727,71.9237,72.0727,1300.0
2022-08-29 11:20:00,77.32,77.53,77.32,77.53,1400.0,71.9796,72.1751,71.9796,72.1751,1400.0
2022-08-29 11:30:00,77.57,77.57,77.42,77.51,1351.0,72.2123,72.2123,72.0727,72.1564,1351.0
2022-08-29 11:40:00,77.55,77.55,77.41,77.52,2086.0,72.1937,72.1937,72.0633,72.1658,2086.0
2022-08-29 11:50:00,77.56,77.65,77.52,77.58,1913.0,72.203,72.2868,72.1658,72.2216,1913.0
2022-08-29 12:00:00,77.56,77.56,77.52,77.55,2115.0,72.203,72.203,72.1658,72.1937,2115.0
2022-08-29 12:10:00,77.57,77.61,77.45,77.48,2292.0,72.2123,72.2495,72.1006,72.1285,2292.0
2022-08-29 12:20:00,77.47,77.47,77.27,77.37,1000.0,72.1192,72.1192,71.933,72.0261,1000.0
2022-08-29 12:30:00,77.28,77.3,77.28,77.3,700.0,71.9423,71.9609,71.9423,71.9609,700.0
2022-08-29 12:40:00,77.29,77.47,77.29,77.47,1200.0,71.9516,72.1192,71.9516,72.1192,1200.0
2022-08-29 12:50:00,77.53,77.54,77.45,77.45,1100.0,72.1751,72.1844,72.1006,72.1006,1100.0
2022-08-29 13:00:00,77.44,77.53,77.44,77.53,1000.0,72.0913,72.1751,72.0913,72.1751,1000.0
2022-08-29 13:10:00,77.45,77.45,77.28,77.33,1100.0,72.1006,72.1006,71.9423,71.9889,1100.0
2022-08-29 13:20:00,77.37,77.37,77.3,77.35,1400.0,72.0261,72.0261,71.9609,72.0075,1400.0
2022-08-29 13:30:00,77.35,77.43,77.33,77.37,1133.0,72.0075,72.082,71.9889,72.0261,1133.0
2022-08-29 13:40:00,77.47,77.51,77.32,77.37,1173.0,72.1192,72.1564,71.9796,72.0261,1173.0
2022-08-29 13:50:00,77.36,77.37,77.31,77.32,1100.0,72.0168,72.0261,71.9703,71.9796,1100.0
2022-08-29 14:00:00,77.29,77.35,77.26,77.28,1809.0,71.9516,72.0075,71.9237,71.9423,1809.0
2022-08-29 14:10:00,77.28,77.31,77.25,77.3,1300.0,71.9423,71.9703,71.9144,71.9609,1300.0
2022-08-29 14:20:00,77.28,77.33,77.26,77.33,1090.0,71.9423,71.9889,71.9237,71.9889,1090.0
2022-08-29 14:30:00,77.3,77.4,77.29,77.4,1500.0,71.9609,72.054,71.9516,72.054,1500.0
2022-08-29 14:40:00,77.37,77.4,77.37,77.4,800.0,72.0261,72.054,72.0261,72.054,800.0
2022-08-29 14:50:00,77.37,77.39,77.28,77.28,2100.0,72.0261,72.0447,71.9423,71.9423,2100.0
2022-08-29 15:00:00,77.48,77.54,77.39,77.42,1700.0,72.1285,72.1844,72.0447,72.0727,1700.0
2022-08-29 15:10:00,77.45,77.46,77.39,77.39,1000.0,72.1006,72.1099,72.0447,72.0447,1000.0
2022-08-29 15:20:00,77.35,77.36,77.27,77.28,1200.0,72.0075,72.0168,71.933,71.9423,1200.0
2022-08-29 15:30:00,77.19,77.46,77.19,77.46,3241.0,71.8585,72.1099,71.8585,72.1099,3241.0
2022-08-29 15:40:00,77.46,77.48,77.33,77.34,2450.0,72.1099,72.1285,71.9889,71.9982,2450.0
2022-08-29 15:50:00,77.34,77.34,76.88,76.91,20771.0,71.9982,71.9982,71.57,71.5979,20771.0
2022-08-30 09:30:00,76.87,77.23,76.71,77.23,1650.0,71.5606,71.8958,71.4117,71.8958,1650.0
2022-08-30 09:40:00,77.16,77.32,77.07,77.24,1200.0,71.8306,71.9796,71.7468,71.9051,1200.0
2022-08-30 09:50:00,77.21,77.43,77.21,77.43,1608.0,71.8772,72.082,71.8772,72.082,1608.0
2022-08-30 10:00:00,77.4,77.44,77.01,77.01,2405.0,72.054,72.0913,71.691,71.691,2405.0
2022-08-30 10:10:00,77.18,77.38,77.18,77.25,3887.0,71.8492,72.0354,71.8492,71.9144,3887.0
2022-08-30 10:20:00,77.25,77.31,77.16,77.16,1099.0,71.9144,71.9703,71.8306,71.8306,1099.0
2022-08-30 10:30:00,77.14,77.17,76.93,77.05,2041.0,71.812,71.8399,71.6165,71.7282,2041.0
2022-08-30 10:40:00,77.01,77.02,76.62,76.62,1154.0,71.691,71.7003,71.3279,71.3279,1154.0
2022-08-30 10:50:00,76.61,76.61,76.56,76.6,1464.0,71.3186,71.3186,71.2721,71.3093,1464.0
2022-08-30 11:00:00,76.59,76.89,76.59,76.79,1563.0,71.3,71.5793,71.3,71.4862,1563.0
2022-08-30 11:10:00,76.78,76.79,76.73,76.79,1720.0,71.4769,71.4862,71.4303,71.4862,1720.0
2022-08-30 11:20:00,76.84,77.04,76.84,77.0,1200.0,71.5327,71.7189,71.5327,71.6817,1200.0
2022-08-30 11:30:00,77.07,77.15,76.86,76.86,943.0,71.7468,71.8213,71.5513,71.5513,943.0
2022-08-30 11:40:00,76.81,77.02,76.81,76.97,1400.0,71.5048,71.7003,71.5048,71.6537,1400.0
2022-08-30 11:50:00,76.8,76.91,76.79,76.9,1161.0,71.4955,71.5979,71.4862,71.5886,1161.0
2022-08-30 12:00:00,76.87,76.92,76.8,76.83,1525.0,71.5606,71.6072,71.4955,71.5234,1525.0
2022-08-30 12:10:00,76.85,77.01,76.84,77.0,1375.0,71.542,71.691,71.5327,71.6817,1375.0
2022-08-30 12:20:00,76.99,77.04,76.96,76.98,941.0,71.6724,71.7189,71.6444,71.663,941.0
2022-08-30 12:30:00,77.0,77.03,76.95,77.03,1217.0,71.6817,71.7096,71.6351,71.7096,1217.0
2022-08-30 12:40:00,77.03,77.04,76.84,76.9,2329.0,71.7096,71.7189,71.5327,71.5886,2329.0
2022-08-30 12:50:00,76.91,77.0,76.91,76.92,1100.0,71.5979,71.6817,71.5979,71.6072,1100.0
2022-08-30 13:00:00,76.92,77.01,76.92,76.94,912.0,71.6072,71.691,71.6072,71.6258,912.0
2022-08-30 13:10:00,76.91,76.92,76.66,76.69,882.0,71.5979,71.6072,71.3652,71.3931,882.0
2022-08-30 13:20:00,76.62,76.64,76.54,76.6,925.0,71.3279,71.3465,71.2534,71.3093,925.0
2022-08-30 13:30:00,76.6,76.6,76.49,76.53,801.0,71.3093,71.3093,71.2069,71.2441,801.0
2022-08-30 13:40:00,76.56,76.56,76.3,76.48,1853.0,71.2721,71.2721,71.03,71.1976,1853.0
2022-08-30 13:50:00,76.46,76.56,76.45,76.47,4284.0,71.179,71.2721,71.1697,71.1883,4284.0
2022-08-30 14:00:00,76.46,76.66,76.46,76.56,1400.0,71.179,71.3652,71.179,71.2721,1400.0
2022-08-30 14:10:00,76.55,76.55,76.46,76.52,1700.0,71.2627,71.2627,71.179,71.2348,1700.0
2022-08-30 14:20:00,76.5,76.51,76.37,76.38,1543.0,71.2162,71.2255,71.0952,71.1045,1543.0
2022-08-30 14:30:00,76.38,76.41,76.3,76.3,1200.0,71.1045,71.1324,71.03,71.03,1200.0
2022-08-30 14:40:00,76.35,76.35,76.26,76.26,2144.0,71.0766,71.0766,70.9928,70.9928,2144.0
2022-08-30 14:50:00,76.23,76.27,76.19,76.25,2706.0,70.9649,71.0021,70.9276,70.9835,2706.0
2022-08-30 15:00:00,76.26,76.59,76.26,76.56,4100.0,70.9928,71.3,70.9928,71.2721,4100.0
2022-08-30 15:10:00,76.58,76.6,76.52,76.57,1584.0,71.2907,71.3093,71.2348,71.2814,1584.0
2022-08-30 15:20:00,76.56,76.56,76.43,76.43,3499.0,71.2721,71.2721,71.151,71.151,3499.0
2022-08-30 15:30:00,76.42,76.42,76.28,76.34,7602.0,71.1417,71.1417,71.0114,71.0673,7602.0
2022-08-30 15:40:00,76.35,76.5,76.02,76.06,9321.0,71.0766,71.2162,70.7694,70.8066,9321.0
2022-08-30 15:50:00,76.14,76.19,75.97,76.09,14497.0,70.8811,70.9276,70.7228,70.8345,14497.0
2022-08-31 09:30:00,77.0,77.35,77.0,77.21,3069.0,71.6817,72.0075,71.6817,71.8772,3069.0
2022-08-31 09:40:00,77.26,77.36,77.17,77.17,1500.0,71.9237,72.0168,71.8399,71.8399,1500.0
2022-08-31 09:50:00,77.28,77.28,77.16,77.18,2400.0,71.9423,71.9423,71.8306,71.8492,2400.0
2022-08-31 10:00:00,77.19,77.37,77.17,77.37,1000.0,71.8585,72.0261,71.8399,72.0261,1000.0
2022-08-31 10:10:00,77.4,77.56,77.37,77.4,4384.0,72.054,72.203,72.0261,72.054,4384.0
2022-08-31 10:20:00,77.41,77.41,77.2,77.2,1900.0,72.0633,72.0633,71.8679,71.8679,1900.0
2022-08-31 10:30:00,77.25,77.26,77.14,77.14,2097.0,71.9144,71.9237,71.812,71.812,2097.0
2022-08-31 10:40:00,77.11,77.18,77.02,77.18,1653.0,71.7841,71.8492,71.7003,71.8492,1653.0
2022-08-31 10:50:00,77.28,77.28,77.12,77.12,700.0,71.9423,71.9423,71.7934,71.7934,700.0
2022-08-31 11:00:00,77.09,77.1,76.8,76.88,1730.0,71.7655,71.7748,71.4955,71.57,1730.0
2022-08-31 11:10:00,76.89,76.89,76.81,76.81,1600.0,71.5793,71.5793,71.5048,71.5048,1600.0
2022-08-31 11:20:00,76.96,76.96,76.84,76.84,1491.0,71.6444,71.6444,71.5327,71.5327,1491.0
2022-08-31 11:30:00,76.84,76.84,76.74,76.79,900.0,71.5327,71.5327,71.4396,71.4862,900.0
2022-08-31 11:40:00,76.81,76.86,76.78,76.78,1640.0,71.5048,71.5513,71.4769,71.4769,1640.0
2022-08-31 11:50:00,76.76,76.77,76.69,76.75,1564.0,71.4582,71.4676,71.3931,71.4489,1564.0
2022-08-31 12:00:00,76.75,76.78,76.75,76.75,1000.0,71.4489,71.4769,71.4489,71.4489,1000.0
2022-08-31 12:10:00,76.61,76.84,76.61,76.72,2304.0,71.3186,71.5327,71.3186,71.421,2304.0
2022-08-31 12:20:00,76.78,76.78,76.6,76.67,2700.0,71.4769,71.4769,71.3093,71.3745,2700.0
2022-08-31 12:30:00,76.65,76.69,76.65,76.65,800.0,71.3558,71.3931,71.3558,71.3558,800.0
2022-08-31 12:40:00,76.64,76.7,76.57,76.7,1953.0,71.3465,71.4024,71.2814,71.4024,1953.0
2022-08-31 12:50:00,76.68,76.73,76.62,76.73,2100.0,71.3838,71.4303,71.3279,71.4303,2100.0
2022-08-31 13:00:00,76.77,76.77,76.72,76.75,1428.0,71.4676,71.4676,71.421,71.4489,1428.0
2022-08-31 13:10:00,76.77,76.85,76.73,76.73,1913.0,71.4676,71.542,71.4303,71.4303,1913.0
2022-08-31 13:20:00,76.71,76.71,76.55,76.67,1600.0,71.4117,71.4117,71.2627,71.3745,1600.0
2022-08-31 13:30:00,76.66,76.83,76.66,76.75,2566.0,71.3652,71.5234,71.3652,71.4489,2566.0
2022-08-31 13:40:00,76.7,76.81,76.68,76.69,1300.0,71.4024,71.5048,71.3838,71.3931,1300.0
2022-08-31 13:50:00,76.69,76.8,76.69,76.8,1554.0,71.3931,71.4955,71.3931,71.4955,1554.0
2022-08-31 14:00:00,76.76,76.83,76.64,76.83,4554.0,71.4582,71.5234,71.3465,71.5234,4554.0
2022-08-31 14:10:00,76.86,76.92,76.76,76.79,6310.0,71.5513,71.6072,71.4582,71.4862,6310.0
2022-08-31 14:20:00,76.78,76.78,76.66,76.68,2796.0,71.4769,71.4769,71.3652,71.3838,2796.0
2022-08-31 14:30:00,76.61,76.66,76.56,76.63,3100.0,71.3186,71.3652,71.2721,71.3372,3100.0
2022-08-31 14:40:00,76.6,76.66,76.51,76.65,2923.0,71.3093,71.3652,71.2255,71.3558,2923.0
2022-08-31 14:50:00,76.61,76.7,76.6,76.7,2286.0,71.3186,71.4024,71.3093,71.4024,2286.0
2022-08-31 15:00:00,76.69,76.85,76.68,76.81,3891.0,71.3931,71.542,71.3838,71.5048,3891.0
2022-08-31 15:10:00,76.82,77.1,76.82,77.1,2033.0,71.5141,71.7748,71.5141,71.7748,2033.0
2022-08-31 15:20:00,77.08,77.08,76.83,76.91,3239.0,71.7561,71.7561,71.5234,71.5979,3239.0
2022-08-31 15:30:00,76.93,76.95,76.78,76.88,2472.0,71.6165,71.6351,71.4769,71.57,2472.0
2022-08-31 15:40:00,76.92,77.04,76.83,76.97,5013.0,71.6072,71.7189,71.5234,71.6537,5013.0
2022-08-31 15:50:00,77.02,77.16,76.63,76.69,28197.0,71.7003,71.8306,71.3372,71.3931,28197.0
2022-09-01 09:30:00,76.12,76.45,76.12,76.35,900.0,70.8624,71.1697,70.8624,71.0766,900.0
2022-09-01 09:40:00,76.28,76.43,76.28,76.43,400.0,71.0114,71.151,71.0114,71.151,400.0
2022-09-01 09:50:00,76.39,76.53,76.39,76.53,600.0,71.1138,71.2441,71.1138,71.2441,600.0
2022-09-01 10:00:00,76.47,76.47,76.32,76.39,1872.0,71.1883,71.1883,71.0486,71.1138,1872.0
2022-09-01 10:10:00,76.08,76.1,75.89,75.89,1730.0,70.8252,70.8438,70.6483,70.6483,1730.0
2022-09-01 10:20:00,76.08,76.35,76.08,76.29,2307.0,70.8252,71.0766,70.8252,71.0207,2307.0
2022-09-01 10:30:00,76.31,76.31,76.0,76.0,1599.0,71.0393,71.0393,70.7507,70.7507,1599.0
2022-09-01 10:40:00,75.92,75.95,75.86,75.95,3164.0,70.6763,70.7042,70.6204,70.7042,3164.0
2022-09-01 10:50:00,75.95,76.02,75.83,75.83,2086.0,70.7042,70.7694,70.5925,70.5925,2086.0
2022-09-01 11:00:00,75.93,76.09,75.85,76.08,2141.0,70.6856,70.8345,70.6111,70.8252,2141.0
2022-09-01 11:10:00,76.2,76.25,76.18,76.19,2687.0,70.9369,70.9835,70.9183,70.9276,2687.0
2022-09-01 11:20:00,76.2,76.27,76.18,76.27,1730.0,70.9369,71.0021,70.9183,71.0021,1730.0
2022-09-01 11:30:00,76.2,76.46,76.2,76.37,2927.0,70.9369,71.179,70.9369,71.0952,2927.0
2022-09-01 11:40:00,76.38,76.38,76.22,76.27,3100.0,71.1045,71.1045,70.9555,71.0021,3100.0
2022-09-01 11:50:00,76.3,76.3,76.16,76.2,2387.0,71.03,71.03,70.8997,70.9369,2387.0
2022-09-01 12:00:00,76.33,76.36,76.16,76.36,2549.0,71.0579,71.0859,70.8997,71.0859,2549.0
2022-09-01 12:10:00,76.36,76.48,76.36,76.47,2378.0,71.0859,71.1976,71.0859,71.1883,2378.0
2022-09-01 12:20:00,76.41,76.45,76.35,76.4,1696.0,71.1324,71.1697,71.0766,71.1231,1696.0
2022-09-01 12:30:00,76.37,76.37,76.3,76.3,1701.0,71.0952,71.0952,71.03,71.03,1701.0
2022-09-01 12:40:00,76.29,76.3,76.18,76.18,1300.0,71.0207,71.03,70.9183,70.9183,1300.0
2022-09-01 12:50:00,76.16,76.2,76.11,76.14,1700.0,70.8997,70.9369,70.8531,70.8811,1700.0
2022-09-01 13:00:00,76.1,76.17,76.05,76.06,2328.0,70.8438,70.909,70.7973,70.8066,2328.0
2022-09-01 13:10:00,76.1,76.26,76.1,76.19,2000.0,70.8438,70.9928,70.8438,70.9276,2000.0
2022-09-01 13:20:00,76.22,76.33,76.15,76.33,1696.0,70.9555,71.0579,70.8904,71.0579,1696.0
2022-09-01 13:30:00,76.34,76.34,76.23,76.23,900.0,71.0673,71.0673,70.9649,70.9649,900.0
2022-09-01 13:40:00,76.22,76.29,76.22,76.29,1200.0,70.9555,71.0207,70.9555,71.0207,1200.0
2022-09-01 13:50:00,76.22,76.22,76.14,76.2,1400.0,70.9555,70.9555,70.8811,70.9369,1400.0
2022-09-01 14:00:00,76.25,76.25,76.09,76.11,1300.0,70.9835,70.9835,70.8345,70.8531,1300.0
2022-09-01 14:10:00,76.13,76.17,76.13,76.16,2014.0,70.8718,70.909,70.8718,70.8997,2014.0
2022-09-01 14:20:00,76.14,76.37,76.14,76.34,2500.0,70.8811,71.0952,70.8811,71.0673,2500.0
2022-09-01 14:30:00,76.35,76.39,76.25,76.29,2131.0,71.0766,71.1138,70.9835,71.0207,2131.0
2022-09-01 14:40:00,76.29,76.36,76.15,76.15,2540.0,71.0207,71.0859,70.8904,70.8904,2540.0
2022-09-01 14:50:00,76.16,76.3,76.16,76.23,2284.0,70.8997,71.03,70.8997,70.9649,2284.0
2022-09-01 15:00:00,76.21,76.39,76.21,76.37,1800.0,70.9462,71.1138,70.9462,71.0952,1800.0
2022-09-01 15:10:00,76.36,76.4,76.28,76.28,2000.0,71.0859,71.1231,71.0114,71.0114,2000.0
2022-09-01 15:20:00,76.26,76.26,76.12,76.15,2158.0,70.9928,70.9928,70.8624,70.8904,2158.0
2022-09-01 15:30:00,76.12,76.23,76.06,76.22,2142.0,70.8624,70.9649,70.8066,70.9555,2142.0
2022-09-01 15:40:00,76.22,76.27,76.18,76.19,4577.0,70.9555,71.0021,70.9183,70.9276,4577.0
2022-09-01 15:50:00,76.19,76.61,76.19,76.61,13292.0,70.9276,71.3186,70.9276,71.3186,13292.0
2022-09-02 09:30:00,77.09,77.32,77.09,77.26,2150.0,71.7655,71.9796,71.7655,71.9237,2150.0
2022-09-02 09:40:00,77.28,77.3,77.06,77.13,2114.0,71.9423,71.9609,71.7375,71.8027,2114.0
2022-09-02 09:50:00,77.02,77.04,76.81,76.87,3653.0,71.7003,71.7189,71.5048,71.5606,3653.0
2022-09-02 10:00:00,76.62,76.62,76.34,76.36,1500.0,71.3279,71.3279,71.0673,71.0859,1500.0
2022-09-02 10:10:00,76.61,76.8,76.61,76.75,1280.0,71.3186,71.4955,71.3186,71.4489,1280.0
2022-09-02 10:20:00,76.84,77.04,76.81,77.04,1900.0,71.5327,71.7189,71.5048,71.7189,1900.0
2022-09-02 10:30:00,77.09,77.13,77.0,77.03,2467.0,71.7655,71.8027,71.6817,71.7096,2467.0
2022-09-02 10:40:00,77.06,77.13,77.03,77.03,1597.0,71.7375,71.8027,71.7096,71.7096,1597.0
2022-09-02 10:50:00,77.05,77.27,77.03,77.27,1354.0,71.7282,71.933,71.7096,71.933,1354.0
2022-09-02 11:00:00,77.17,77.5,77.17,77.42,1800.0,71.8399,72.1471,71.8399,72.0727,1800.0
2022-09-02 11:10:00,77.36,77.41,77.24,77.24,1590.0,72.0168,72.0633,71.9051,71.9051,1590.0
2022-09-02 11:20:00,77.25,77.3,77.23,77.29,1100.0,71.9144,71.9609,71.8958,71.9516,1100.0
2022-09-02 11:30:00,77.37,77.38,77.29,77.31,1910.0,72.0261,72.0354,71.9516,71.9703,1910.0
2022-09-02 11:40:00,77.27,77.3,77.15,77.3,1200.0,71.933,71.9609,71.8213,71.9609,1200.0
2022-09-02 11:50:00,77.34,77.55,77.34,77.47,1823.0,71.9982,72.1937,71.9982,72.1192,1823.0
2022-09-02 12:00:00,77.53,77.53,77.46,77.48,1786.0,72.1751,72.1751,72.1099,72.1285,1786.0
2022-09-02 12:10:00,77.44,77.48,77.28,77.28,1114.0,72.0913,72.1285,71.9423,71.9423,1114.0
2022-09-02 12:20:00,77.14,77.14,76.91,76.91,1628.0,71.812,71.812,71.5979,71.5979,1628.0
2022-09-02 12:30:00,76.9,76.97,76.71,76.71,1607.0,71.5886,71.6537,71.4117,71.4117,1607.0
2022-09-02 12:40:00,76.7,76.79,76.7,76.72,2978.0,71.4024,71.4862,71.4024,71.421,2978.0
2022-09-02 12:50:00,76.71,76.75,76.65,76.65,1000.0,71.4117,71.4489,71.3558,71.3558,1000.0
2022-09-02 13:00:00,76.66,76.66,76.45,76.5,2900.0,71.3652,71.3652,71.1697,71.2162,2900.0
2022-09-02 13:10:00,76.53,76.61,76.47,76.55,1498.0,71.2441,71.3186,71.1883,71.2627,1498.0
2022-09-02 13:20:00,76.48,76.48,76.39,76.41,1953.0,71.1976,71.1976,71.1138,71.1324,1953.0
2022-09-02 13:30:00,76.35,76.45,76.3,76.37,2200.0,71.0766,71.1697,71.03,71.0952,2200.0
2022-09-02 13:40:00,76.4,76.53,76.39,76.53,639.0,71.1231,71.2441,71.1138,71.2441,639.0
2022-09-02 13:50:00,76.26,76.26,76.1,76.14,1400.0,70.9928,70.9928,70.8438,70.8811,1400.0
2022-09-02 14:00:00,76.16,76.27,76.16,76.23,1100.0,70.8997,71.0021,70.8997,70.9649,1100.0
2022-09-02 14:10:00,76.26,76.28,76.23,76.23,700.0,70.9928,71.0114,70.9649,70.9649,700.0
2022-09-02 14:20:00,76.26,76.27,76.24,76.26,1200.0,70.9928,71.0021,70.9742,70.9928,1200.0
2022-09-02 14:30:00,76.21,76.31,76.21,76.29,1336.0,70.9462,71.0393,70.9462,71.0207,1336.0
2022-09-02 14:40:00,76.34,76.34,76.22,76.22,1312.0,71.0673,71.0673,70.9555,70.9555,1312.0
2022-09-02 14:50:00,76.17,76.17,76.03,76.06,3271.0,70.909,70.909,70.7787,70.8066,3271.0
2022-09-02 15:00:00,76.05,76.31,76.05,76.25,1400.0,70.7973,71.0393,70.7973,70.9835,1400.0
2022-09-02 15:10:00,76.23,76.33,76.19,76.26,1816.0,70.9649,71.0579,70.9276,70.9928,1816.0
2022-09-02 15:20:00,76.26,76.28,76.01,76.01,3900.0,70.9928,71.0114,70.76,70.76,3900.0
2022-09-02 15:30:00,75.98,75.98,75.64,75.64,6554.0,70.7321,70.7321,70.4156,70.4156,6554.0
2022-09-02 15:40:00,75.63,75.79,75.53,75.79,17861.0,70.4063,70.5552,70.3132,70.5552,17861.0
2022-09-02 15:50:00,75.76,75.85,75.68,75.83,11100.0,70.5273,70.6111,70.4528,70.5925,11100.0
2022-09-06 09:30:00,76.61,76.71,76.08,76.31,3922.0,71.3186,71.4117,70.8252,71.0393,3922.0
2022-09-06 09:40:00,76.31,76.33,76.13,76.24,6057.0,71.0393,71.0579,70.8718,70.9742,6057.0
2022-09-06 09:50:00,76.22,76.22,75.97,76.11,1600.0,70.9555,70.9555,70.7228,70.8531,1600.0
2022-09-06 10:00:00,76.31,76.31,75.71,75.76,2030.0,71.0393,71.0393,70.4808,70.5273,2030.0
2022-09-06 10:10:00,75.68,75.96,75.63,75.94,1100.0,70.4528,70.7135,70.4063,70.6949,1100.0
2022-09-06 10:20:00,75.95,76.41,75.95,76.41,500.0,70.7042,71.1324,70.7042,71.1324,500.0
2022-09-06 10:30:00,76.42,76.44,76.25,76.39,2669.0,71.1417,71.1603,70.9835,71.1138,2669.0
2022-09-06 10:40:00,76.54,76.54,76.35,76.35,1700.0,71.2534,71.2534,71.0766,71.0766,1700.0
2022-09-06 10:50:00,76.39,76.57,76.38,76.53,3182.0,71.1138,71.2814,71.1045,71.2441,3182.0
2022-09-06 11:00:00,76.52,76.64,76.44,76.64,2882.0,71.2348,71.3465,71.1603,71.3465,2882.0
2022-09-06 11:10:00,76.57,76.59,76.36,76.37,1822.0,71.2814,71.3,71.0859,71.0952,1822.0
2022-09-06 11:20:00,76.26,76.29,76.18,76.2,2500.0,70.9928,71.0207,70.9183,70.9369,2500.0
2022-09-06 11:30:00,76.02,76.19,76.02,76.16,927.0,70.7694,70.9276,70.7694,70.8997,927.0
2022-09-06 11:40:00,76.13,76.32,76.06,76.09,1590.0,70.8718,71.0486,70.8066,70.8345,1590.0
2022-09-06 11:50:00,76.05,76.18,76.05,76.14,1399.0,70.7973,70.9183,70.7973,70.8811,1399.0
2022-09-06 12:00:00,76.15,76.21,76.11,76.11,2178.0,70.8904,70.9462,70.8531,70.8531,2178.0
2022-09-06 12:10:00,76.13,76.16,75.97,75.98,2100.0,70.8718,70.8997,70.7228,70.7321,2100.0
2022-09-06 12:20:00,75.95,75.99,75.78,75.83,799.0,70.7042,70.7414,70.5459,70.5925,799.0
2022-09-06 12:30:00,75.83,75.93,75.8,75.93,1301.0,70.5925,70.6856,70.5646,70.6856,1301.0
2022-09-06 12:40:00,75.89,76.01,75.89,76.01,1102.0,70.6483,70.76,70.6483,70.76,1102.0
2022-09-06 12:50:00,76.05,76.05,75.95,75.98,866.0,70.7973,70.7973,70.7042,70.7321,866.0
2022-09-06 13:00:00,75.97,76.0,75.85,75.85,3817.0,70.7228,70.7507,70.6111,70.6111,3817.0
2022-09-06 13:10:00,75.9,75.9,75.65,75.69,2881.0,70.6576,70.6576,70.4249,70.4621,2881.0
2022-09-06 13:20:00,75.74,75.77,75.73,75.76,600.0,70.5087,70.5366,70.4994,70.5273,600.0
2022-09-06 13:30:00,75.76,75.9,75.76,75.9,928.0,70.5273,70.6576,70.5273,70.6576,928.0
2022-09-06 13:40:00,75.91,75.91,75.75,75.78,958.0,70.667,70.667,70.518,70.5459,958.0
2022-09-06 13:50:00,75.78,75.95,75.75,75.95,1824.0,70.5459,70.7042,70.518,70.7042,1824.0
2022-09-06 14:00:00,76.0,76.13,76.0,76.13,1143.0,70.7507,70.8718,70.7507,70.8718,1143.0
2022-09-06 14:10:00,76.22,76.32,76.22,76.24,638.0,70.9555,71.0486,70.9555,70.9742,638.0
2022-09-06 14:20:00,76.27,76.27,76.15,76.22,806.0,71.0021,71.0021,70.8904,70.9555,806.0
2022-09-06 14:30:00,76.15,76.31,76.13,76.31,2959.0,70.8904,71.0393,70.8718,71.0393,2959.0
2022-09-06 14:40:00,76.27,76.35,76.26,76.34,753.0,71.0021,71.0766,70.9928,71.0673,753.0
2022-09-06 14:50:00,76.3,76.3,76.2,76.2,500.0,71.03,71.03,70.9369,70.9369,500.0
2022-09-06 15:00:00,76.27,76.33,76.15,76.33,1875.0,71.0021,71.0579,70.8904,71.0579,1875.0
2022-09-06 15:10:00,76.39,76.55,76.37,76.45,4939.0,71.1138,71.2627,71.0952,71.1697,4939.0
2022-09-06 15:20:00,76.38,76.4,76.29,76.34,2082.0,71.1045,71.1231,71.0207,71.0673,2082.0
2022-09-06 15:30:00,76.3,76.3,76.1,76.19,7375.0,71.03,71.03,70.8438,70.9276,7375.0
2022-09-06 15:40:00,76.17,76.37,76.17,76.26,6893.0,70.909,71.0952,70.909,70.9928,6893.0
2022-09-06 15:50:00,76.23,76.36,76.09,76.36,16465.0,70.9649,71.0859,70.8345,71.0859,16465.0
2022-09-07 09:30:00,76.47,76.51,76.4,76.51,1200.0,71.1883,71.2255,71.1231,71.2255,1200.0
2022-09-07 09:40:00,76.67,76.67,76.52,76.61,600.0,71.3745,71.3745,71.2348,71.3186,600.0
2022-09-07 09:50:00,76.55,76.61,76.49,76.49,1000.0,71.2627,71.3186,71.2069,71.2069,1000.0
2022-09-07 10:00:00,76.49,76.57,76.38,76.57,648.0,71.2069,71.2814,71.1045,71.2814,648.0
2022-09-07 10:10:00,76.67,76.85,76.67,76.83,1198.0,71.3745,71.542,71.3745,71.5234,1198.0
2022-09-07 10:20:00,76.88,76.88,76.67,76.67,924.0,71.57,71.57,71.3745,71.3745,924.0
2022-09-07 10:30:00,76.75,76.79,76.58,76.6,1591.0,71.4489,71.4862,71.2907,71.3093,1591.0
2022-09-07 10:40:00,76.61,76.65,76.5,76.5,593.0,71.3186,71.3558,71.2162,71.2162,593.0
2022-09-07 10:50:00,76.53,76.6,76.53,76.57,982.0,71.2441,71.3093,71.2441,71.2814,982.0
2022-09-07 11:00:00,76.54,76.68,76.54,76.65,1312.0,71.2534,71.3838,71.2534,71.3558,1312.0
2022-09-07 11:10:00,76.68,76.74,76.57,76.63,1100.0,71.3838,71.4396,71.2814,71.3372,1100.0
2022-09-07 11:20:00,76.69,76.95,76.69,76.89,500.0,71.3931,71.6351,71.3931,71.5793,500.0
2022-09-07 11:30:00,76.78,76.79,76.78,76.79,293.0,71.4769,71.4862,71.4769,71.4862,293.0
2022-09-07 11:40:00,76.78,76.78,76.71,76.74,1093.0,71.4769,71.4769,71.4117,71.4396,1093.0
2022-09-07 11:50:00,76.69,76.69,76.59,76.59,1255.0,71.3931,71.3931,71.3,71.3,1255.0
2022-09-07 12:00:00,76.62,76.62,76.56,76.56,800.0,71.3279,71.3279,71.2721,71.2721,800.0
2022-09-07 12:10:00,76.58,76.58,76.44,76.47,700.0,71.2907,71.2907,71.1603,71.1883,700.0
2022-09-07 12:20:00,76.42,76.52,76.42,76.49,600.0,71.1417,71.2348,71.1417,71.2069,600.0
2022-09-07 12:30:00,76.5,76.63,76.49,76.63,653.0,71.2162,71.3372,71.2069,71.3372,653.0
2022-09-07 12:40:00,76.66,76.76,76.66,76.76,773.0,71.3652,71.4582,71.3652,71.4582,773.0
2022-09-07 12:50:00,76.74,76.74,76.66,76.66,500.0,71.4396,71.4396,71.3652,71.3652,500.0
2022-09-07 13:00:00,76.67,76.93,76.67,76.79,1955.0,71.3745,71.6165,71.3745,71.4862,1955.0
2022-09-07 13:10:00,76.85,76.93,76.85,76.9,1751.0,71.542,71.6165,71.542,71.5886,1751.0
2022-09-07 13:20:00,76.89,76.99,76.89,76.97,1400.0,71.5793,71.6724,71.5793,71.6537,1400.0
2022-09-07 13:30:00,76.98,76.98,76.89,76.97,1100.0,71.663,71.663,71.5793,71.6537,1100.0
2022-09-07 13:40:00,77.03,77.13,77.03,77.13,1650.0,71.7096,71.8027,71.7096,71.8027,1650.0
2022-09-07 13:50:00,77.13,77.24,77.13,77.24,600.0,71.8027,71.9051,71.8027,71.9051,600.0
2022-09-07 14:00:00,77.25,77.42,77.23,77.4,2015.0,71.9144,72.0727,71.8958,72.054,2015.0
2022-09-07 14:10:00,77.35,77.53,77.33,77.39,2115.0,72.0075,72.1751,71.9889,72.0447,2115.0
2022-09-07 14:20:00,77.32,77.4,77.28,77.38,1763.0,71.9796,72.054,71.9423,72.0354,1763.0
2022-09-07 14:30:00,77.42,77.52,77.42,77.45,1795.0,72.0727,72.1658,72.0727,72.1006,1795.0
2022-09-07 14:40:00,77.46,77.46,77.39,77.41,2100.0,72.1099,72.1099,72.0447,72.0633,2100.0
2022-09-07 14:50:00,77.41,77.44,77.37,77.41,2900.0,72.0633,72.0913,72.0261,72.0633,2900.0
2022-09-07 15:00:00,77.4,77.42,77.34,77.4,2967.0,72.054,72.0727,71.9982,72.054,2967.0
2022-09-07 15:10:00,77.43,77.46,77.37,77.37,2400.0,72.082,72.1099,72.0261,72.0261,2400.0
2022-09-07 15:20:00,77.39,77.51,77.3,77.51,2800.0,72.0447,72.1564,71.9609,72.1564,2800.0
2022-09-07 15:30:00,77.51,77.59,77.47,77.52,3518.0,72.1564,72.2309,72.1192,72.1658,3518.0
2022-09-07 15:40:00,77.54,77.8,77.51,77.8,5143.0,72.1844,72.4264,72.1564,72.4264,5143.0
2022-09-07 15:50:00,77.81,77.81,77.58,77.7,6523.0,72.4357,72.4357,72.2216,72.3333,6523.0
2022-09-08 09:30:00,77.35,77.39,77.26,77.39,800.0,72.0075,72.0447,71.9237,72.0447,800.0
2022-09-08 09:40:00,77.28,77.98,77.26,77.64,2451.0,71.9423,72.594,71.9237,72.2775,2451.0
2022-09-08 09:50:00,77.61,77.69,77.61,77.65,600.0,72.2495,72.324,72.2495,72.2868,600.0
2022-09-08 10:00:00,77.72,77.99,77.72,77.99,600.0,72.3519,72.6033,72.3519,72.6033,600.0
2022-09-08 10:10:00,78.02,78.02,77.76,77.97,1300.0,72.6312,72.6312,72.3892,72.5847,1300.0
2022-09-08 10:20:00,77.84,77.97,77.84,77.97,700.0,72.4636,72.5847,72.4636,72.5847,700.0
2022-09-08 10:30:00,77.93,78.16,77.93,78.12,600.0,72.5474,72.7615,72.5474,72.7243,600.0
2022-09-08 10:40:00,78.1,78.17,78.06,78.06,2293.0,72.7057,72.7709,72.6685,72.6685,2293.0
2022-09-08 10:50:00,78.01,78.03,77.93,77.93,1958.0,72.6219,72.6405,72.5474,72.5474,1958.0
2022-09-08 11:00:00,78.0,78.06,77.93,77.93,2200.0,72.6126,72.6685,72.5474,72.5474,2200.0
2022-09-08 11:10:00,77.81,77.82,77.66,77.68,1102.0,72.4357,72.445,72.2961,72.3147,1102.0
2022-09-08 11:20:00,77.65,77.67,77.59,77.63,1172.0,72.2868,72.3054,72.2309,72.2682,1172.0
2022-09-08 11:30:00,77.65,77.65,77.43,77.43,1500.0,72.2868,72.2868,72.082,72.082,1500.0
2022-09-08 11:40:00,77.38,77.38,77.25,77.25,2044.0,72.0354,72.0354,71.9144,71.9144,2044.0
2022-09-08 11:50:00,77.3,77.36,77.29,77.33,900.0,71.9609,72.0168,71.9516,71.9889,900.0
2022-09-08 12:00:00,77.06,77.07,76.74,76.77,2407.0,71.7375,71.7468,71.4396,71.4676,2407.0
2022-09-08 12:10:00,76.77,76.8,76.71,76.8,797.0,71.4676,71.4955,71.4117,71.4955,797.0
2022-09-08 12:20:00,76.7,76.7,76.59,76.64,800.0,71.4024,71.4024,71.3,71.3465,800.0
2022-09-08 12:30:00,76.68,76.85,76.68,76.83,1895.0,71.3838,71.542,71.3838,71.5234,1895.0
2022-09-08 12:40:00,76.9,77.06,76.9,77.05,900.0,71.5886,71.7375,71.5886,71.7282,900.0
2022-09-08 12:50:00,77.03,77.1,77.03,77.04,1920.0,71.7096,71.7748,71.7096,71.7189,1920.0
2022-09-08 13:00:00,77.05,77.05,76.78,76.78,1874.0,71.7282,71.7282,71.4769,71.4769,1874.0
2022-09-08 13:10:00,76.81,77.21,76.81,77.18,3231.0,71.5048,71.8772,71.5048,71.8492,3231.0
2022-09-08 13:20:00,77.14,77.21,77.11,77.16,900.0,71.812,71.8772,71.7841,71.8306,900.0
2022-09-08 13:30:00,77.05,77.13,77.05,77.13,300.0,71.7282,71.8027,71.7282,71.8027,300.0
2022-09-08 13:40:00,77.08,77.11,77.04,77.09,1300.0,71.7561,71.7841,71.7189,71.7655,1300.0
2022-09-08 13:50:00,77.08,77.09,76.83,76.92,1525.0,71.7561,71.7655,71.5234,71.6072,1525.0
2022-09-08 14:00:00,76.93,77.03,76.86,76.92,2199.0,71.6165,71.7096,71.5513,71.6072,2199.0
2022-09-08 14:10:00,76.91,77.05,76.84,77.04,2982.0,71.5979,71.7282,71.5327,71.7189,2982.0
2022-09-08 14:20:00,77.02,77.11,77.02,77.07,1066.0,71.7003,71.7841,71.7003,71.7468,1066.0
2022-09-08 14:30:00,77.05,77.08,77.05,77.06,819.0,71.7282,71.7561,71.7282,71.7375,819.0
2022-09-08 14:40:00,77.05,77.06,76.76,76.79,1102.0,71.7282,71.7375,71.4582,71.4862,1102.0
2022-09-08 14:50:00,76.74,76.74,76.63,76.65,1857.0,71.4396,71.4396,71.3372,71.3558,1857.0
2022-09-08 15:00:00,76.65,76.71,76.55,76.61,1745.0,71.3558,71.4117,71.2627,71.3186,1745.0
2022-09-08 15:10:00,76.59,76.72,76.59,76.65,1600.0,71.3,71.421,71.3,71.3558,1600.0
2022-09-08 15:20:00,76.67,76.71,76.64,76.64,2402.0,71.3745,71.4117,71.3465,71.3465,2402.0
2022-09-08 15:30:00,76.6,76.69,76.59,76.59,4187.0,71.3093,71.3931,71.3,71.3,4187.0
2022-09-08 15:40:00,76.6,76.61,76.35,76.39,3806.0,71.3093,71.3186,71.0766,71.1138,3806.0
2022-09-08 15:50:00,76.36,76.5,76.27,76.4,27437.0,71.0859,71.2162,71.0021,71.1231,27437.0
2022-09-09 09:30:00,76.27,76.5,75.98,76.13,1194.0,71.0021,71.2162,70.7321,70.8718,1194.0
2022-09-09 09:40:00,76.05,76.34,76.05,76.3,600.0,70.7973,71.0673,70.7973,71.03,600.0
2022-09-09 09:50:00,76.2,76.41,76.2,76.36,800.0,70.9369,71.1324,70.9369,71.0859,800.0
2022-09-09 10:00:00,76.49,76.7,76.49,76.63,1449.0,71.2069,71.4024,71.2069,71.3372,1449.0
2022-09-09 10:10:00,76.56,76.61,76.48,76.61,1200.0,71.2721,71.3186,71.1976,71.3186,1200.0
2022-09-09 10:20:00,76.63,76.79,76.63,76.79,900.0,71.3372,71.4862,71.3372,71.4862,900.0
2022-09-09 10:30:00,76.76,76.89,76.69,76.85,2890.0,71.4582,71.5793,71.3931,71.542,2890.0
2022-09-09 10:40:00,76.86,77.09,76.86,77.09,2600.0,71.5513,71.7655,71.5513,71.7655,2600.0
2022-09-09 10:50:00,77.08,77.08,77.01,77.05,1900.0,71.7561,71.7561,71.691,71.7282,1900.0
2022-09-09 11:00:00,77.1,77.13,77.0,77.09,2119.0,71.7748,71.8027,71.6817,71.7655,2119.0
2022-09-09 11:10:00,77.07,77.18,77.03,77.09,1400.0,71.7468,71.8492,71.7096,71.7655,1400.0
2022-09-09 11:20:00,77.1,77.26,77.02,77.26,2300.0,71.7748,71.9237,71.7003,71.9237,2300.0
2022-09-09 11:30:00,77.23,77.47,77.23,77.35,1289.0,71.8958,72.1192,71.8958,72.0075,1289.0
2022-09-09 11:40:00,77.32,77.37,77.24,77.37,1100.0,71.9796,72.0261,71.9051,72.0261,1100.0
2022-09-09 11:50:00,77.37,77.52,77.29,77.37,1800.0,72.0261,72.1658,71.9516,72.0261,1800.0
2022-09-09 12:00:00,77.33,77.33,77.07,77.16,1500.0,71.9889,71.9889,71.7468,71.8306,1500.0
2022-09-09 12:10:00,77.17,77.17,77.04,77.06,500.0,71.8399,71.8399,71.7189,71.7375,500.0
2022-09-09 12:20:00,77.2,77.2,77.1,77.17,700.0,71.8679,71.8679,71.7748,71.8399,700.0
2022-09-09 12:30:00,77.22,77.29,77.18,77.25,840.0,71.8865,71.9516,71.8492,71.9144,840.0
2022-09-09 12:40:00,77.29,77.29,77.14,77.14,400.0,71.9516,71.9516,71.812,71.812,400.0
2022-09-09 12:50:00,77.23,77.25,77.2,77.2,468.0,71.8958,71.9144,71.8679,71.8679,468.0
2022-09-09 13:00:00,77.12,77.18,77.11,77.16,900.0,71.7934,71.8492,71.7841,71.8306,900.0
2022-09-09 13:10:00,77.24,77.3,77.22,77.26,2600.0,71.9051,71.9609,71.8865,71.9237,2600.0
2022-09-09 13:20:00,77.22,77.22,77.13,77.13,894.0,71.8865,71.8865,71.8027,71.8027,894.0
2022-09-09 13:30:00,77.19,77.28,77.19,77.25,2900.0,71.8585,71.9423,71.8585,71.9144,2900.0
2022-09-09 13:40:00,77.36,77.42,77.29,77.41,1387.0,72.0168,72.0727,71.9516,72.0633,1387.0
2022-09-09 13:50:00,77.52,77.54,77.48,77.54,1600.0,72.1658,72.1844,72.1285,72.1844,1600.0
2022-09-09 14:00:00,77.55,77.55,77.53,77.54,400.0,72.1937,72.1937,72.1751,72.1844,400.0
2022-09-09 14:10:00,77.56,77.58,77.5,77.56,1000.0,72.203,72.2216,72.1471,72.203,1000.0
2022-09-09 14:20:00,77.54,77.54,77.54,77.54,100.0,72.1844,72.1844,72.1844,72.1844,100.0
2022-09-09 14:30:00,77.59,77.63,77.56,77.63,2500.0,72.2309,72.2682,72.203,72.2682,2500.0
2022-09-09 14:40:00,77.56,77.58,77.56,77.57,1400.0,72.203,72.2216,72.203,72.2123,1400.0
2022-09-09 14:50:00,77.53,77.57,77.47,77.49,1610.0,72.1751,72.2123,72.1192,72.1378,1610.0
2022-09-09 15:00:00,77.5,77.5,77.34,77.34,1095.0,72.1471,72.1471,71.9982,71.9982,1095.0
2022-09-09 15:10:00,77.32,77.51,77.32,77.48,2500.0,71.9796,72.1564,71.9796,72.1285,2500.0
2022-09-09 15:20:00,77.47,77.47,77.33,77.37,900.0,72.1192,72.1192,71.9889,72.0261,900.0
2022-09-09 15:30:00,77.29,77.42,77.29,77.35,2150.0,71.9516,72.0727,71.9516,72.0075,2150.0
2022-09-09 15:40:00,77.35,77.52,77.35,77.5,5149.0,72.0075,72.1658,72.0075,72.1471,5149.0
2022-09-09 15:50:00,77.54,77.61,77.38,77.59,25457.0,72.1844,72.2495,72.0354,72.2309,25457.0
2022-09-12 09:30:00,77.94,78.7,77.94,78.45,3857.0,72.5567,73.2643,72.5567,73.0315,3857.0
2022-09-12 09:40:00,78.5,78.89,78.37,78.82,2831.0,73.0781,73.4411,72.957,73.376,2831.0
2022-09-12 09:50:00,78.89,79.07,78.89,78.98,7652.0,73.4411,73.6087,73.4411,73.5249,7652.0
2022-09-12 10:00:00,79.23,79.28,78.51,78.51,2801.0,73.7576,73.8042,73.0874,73.0874,2801.0
2022-09-12 10:10:00,78.39,78.6,78.39,78.53,2837.0,72.9757,73.1712,72.9757,73.106,2837.0
2022-09-12 10:20:00,78.55,78.57,78.5,78.56,1382.0,73.1246,73.1432,73.0781,73.1339,1382.0
2022-09-12 10:30:00,78.5,78.74,78.5,78.73,710.0,73.0781,73.3015,73.0781,73.2922,710.0
2022-09-12 10:40:00,78.69,78.85,78.69,78.85,2640.0,73.2549,73.4039,73.2549,73.4039,2640.0
2022-09-12 10:50:00,78.78,78.78,78.71,78.78,2494.0,73.3387,73.3387,73.2736,73.3387,2494.0
2022-09-12 11:00:00,78.8,78.9,78.64,78.64,1300.0,73.3573,73.4504,73.2084,73.2084,1300.0
2022-09-12 11:10:00,78.61,78.61,78.5,78.61,1000.0,73.1805,73.1805,73.0781,73.1805,1000.0
2022-09-12 11:20:00,78.73,78.75,78.66,78.67,1100.0,73.2922,73.3108,73.227,73.2363,1100.0
2022-09-12 11:30:00,78.71,78.71,78.6,78.6,1371.0,73.2736,73.2736,73.1712,73.1712,1371.0
2022-09-12 11:40:00,78.69,78.69,78.54,78.54,1398.0,73.2549,73.2549,73.1153,73.1153,1398.0
2022-09-12 11:50:00,78.54,78.54,78.42,78.43,431.0,73.1153,73.1153,73.0036,73.0129,431.0
2022-09-12 12:00:00,78.51,78.52,78.41,78.47,966.0,73.0874,73.0967,72.9943,73.0501,966.0
2022-09-12 12:10:00,78.51,78.55,78.48,78.48,1094.0,73.0874,73.1246,73.0594,73.0594,1094.0
2022-09-12 12:20:00,78.49,78.59,78.49,78.59,300.0,73.0688,73.1618,73.0688,73.1618,300.0
2022-09-12 12:30:00,78.58,78.59,78.53,78.57,1600.0,73.1525,73.1618,73.106,73.1432,1600.0
2022-09-12 12:40:00,78.57,78.59,78.51,78.51,700.0,73.1432,73.1618,73.0874,73.0874,700.0
2022-09-12 12:50:00,78.5,78.51,78.47,78.47,1186.0,73.0781,73.0874,73.0501,73.0501,1186.0
2022-09-12 13:00:00,78.48,78.51,78.42,78.43,1128.0,73.0594,73.0874,73.0036,73.0129,1128.0
2022-09-12 13:10:00,78.46,78.47,78.42,78.42,899.0,73.0408,73.0501,73.0036,73.0036,899.0
2022-09-12 13:20:00,78.43,78.43,78.34,78.34,1637.0,73.0129,73.0129,72.9291,72.9291,1637.0
2022-09-12 13:30:00,78.38,78.38,78.17,78.25,1466.0,72.9664,72.9664,72.7709,72.8453,1466.0
2022-09-12 13:40:00,78.28,78.33,78.22,78.33,2035.0,72.8733,72.9198,72.8174,72.9198,2035.0
2022-09-12 13:50:00,78.37,78.43,78.35,78.37,1942.0,72.957,73.0129,72.9384,72.957,1942.0
2022-09-12 14:00:00,78.34,78.42,78.27,78.41,2962.0,72.9291,73.0036,72.864,72.9943,2962.0
2022-09-12 14:10:00,78.4,78.44,78.38,78.4,3219.0,72.985,73.0222,72.9664,72.985,3219.0
2022-09-12 14:20:00,78.29,78.29,78.15,78.15,3597.0,72.8826,72.8826,72.7522,72.7522,3597.0
2022-09-12 14:30:00,78.14,78.2,78.09,78.09,2539.0,72.7429,72.7988,72.6964,72.6964,2539.0
2022-09-12 14:40:00,78.07,78.26,78.06,78.25,2330.0,72.6778,72.8546,72.6685,72.8453,2330.0
2022-09-12 14:50:00,78.27,78.27,78.2,78.2,1400.0,72.864,72.864,72.7988,72.7988,1400.0
2022-09-12 15:00:00,78.24,78.5,78.22,78.5,2419.0,72.836,73.0781,72.8174,73.0781,2419.0
2022-09-12 15:10:00,78.5,78.55,78.49,78.5,4319.0,73.0781,73.1246,73.0688,73.0781,4319.0
2022-09-12 15:20:00,78.5,78.5,78.24,78.27,2102.0,73.0781,73.0781,72.836,72.864,2102.0
2022-09-12 15:30:00,78.27,78.27,78.15,78.22,2085.0,72.864,72.864,72.7522,72.8174,2085.0
2022-09-12 15:40:00,78.2,78.33,78.19,78.33,2481.0,72.7988,72.9198,72.7895,72.9198,2481.0
2022-09-12 15:50:00,78.32,78.32,78.14,78.22,12319.0,72.9105,72.9105,72.7429,72.8174,12319.0
2022-09-13 09:30:00,76.94,77.19,76.94,77.01,1200.0,71.6258,71.8585,71.6258,71.691,1200.0
2022-09-13 09:40:00,77.08,77.18,76.98,77.11,1300.0,71.7561,71.8492,71.663,71.7841,1300.0
2022-09-13 09:50:00,77.28,77.33,77.13,77.17,1528.0,71.9423,71.9889,71.8027,71.8399,1528.0
2022-09-13 10:00:00,77.12,77.12,76.95,77.1,1700.0,71.7934,71.7934,71.6351,71.7748,1700.0
2022-09-13 10:10:00,77.17,77.2,76.99,77.15,1200.0,71.8399,71.8679,71.6724,71.8213,1200.0
2022-09-13 10:20:00,77.17,77.18,76.97,76.97,2600.0,71.8399,71.8492,71.6537,71.6537,2600.0
2022-09-13 10:30:00,76.87,76.88,76.55,76.56,3446.0,71.5606,71.57,71.2627,71.2721,3446.0
2022-09-13 10:40:00,76.53,76.54,76.31,76.34,1636.0,71.2441,71.2534,71.0393,71.0673,1636.0
2022-09-13 10:50:00,76.46,76.46,76.27,76.27,600.0,71.179,71.179,71.0021,71.0021,600.0
2022-09-13 11:00:00,76.21,76.23,76.11,76.21,1700.0,70.9462,70.9649,70.8531,70.9462,1700.0
2022-09-13 11:10:00,76.15,76.17,76.04,76.08,1100.0,70.8904,70.909,70.788,70.8252,1100.0
2022-09-13 11:20:00,76.04,76.12,76.03,76.08,900.0,70.788,70.8624,70.7787,70.8252,900.0
2022-09-13 11:30:00,76.01,76.15,76.01,76.15,1300.0,70.76,70.8904,70.76,70.8904,1300.0
2022-09-13 11:40:00,76.03,76.31,76.03,76.31,1900.0,70.7787,71.0393,70.7787,71.0393,1900.0
2022-09-13 11:50:00,76.33,76.44,76.26,76.29,1100.0,71.0579,71.1603,70.9928,71.0207,1100.0
2022-09-13 12:00:00,76.23,76.23,76.15,76.22,600.0,70.9649,70.9649,70.8904,70.9555,600.0
2022-09-13 12:10:00,76.19,76.37,76.19,76.36,1800.0,70.9276,71.0952,70.9276,71.0859,1800.0
2022-09-13 12:20:00,76.34,76.44,76.23,76.23,1226.0,71.0673,71.1603,70.9649,70.9649,1226.0
2022-09-13 12:30:00,76.18,76.31,76.14,76.31,900.0,70.9183,71.0393,70.8811,71.0393,900.0
2022-09-13 12:40:00,76.27,76.28,76.19,76.19,732.0,71.0021,71.0114,70.9276,70.9276,732.0
2022-09-13 12:50:00,76.29,76.35,76.26,76.26,1000.0,71.0207,71.0766,70.9928,70.9928,1000.0
2022-09-13 13:00:00,76.31,76.37,76.27,76.27,900.0,71.0393,71.0952,71.0021,71.0021,900.0
2022-09-13 13:10:00,76.26,76.35,76.26,76.35,400.0,70.9928,71.0766,70.9928,71.0766,400.0
2022-09-13 13:20:00,76.18,76.35,76.18,76.35,400.0,70.9183,71.0766,70.9183,71.0766,400.0
2022-09-13 13:30:00,76.32,76.4,76.3,76.4,1621.0,71.0486,71.1231,71.03,71.1231,1621.0
2022-09-13 13:40:00,76.4,76.4,76.4,76.4,0.0,71.1231,71.1231,71.1231,71.1231,0.0
2022-09-13 13:50:00,76.39,76.39,76.3,76.35,900.0,71.1138,71.1138,71.03,71.0766,900.0
2022-09-13 14:00:00,76.36,76.36,76.03,76.03,2200.0,71.0859,71.0859,70.7787,70.7787,2200.0
2022-09-13 14:10:00,76.02,76.25,76.02,76.25,1180.0,70.7694,70.9835,70.7694,70.9835,1180.0
2022-09-13 14:20:00,76.31,76.36,76.31,76.31,800.0,71.0393,71.0859,71.0393,71.0393,800.0
2022-09-13 14:30:00,76.27,76.34,76.25,76.25,800.0,71.0021,71.0673,70.9835,70.9835,800.0
2022-09-13 14:40:00,76.26,76.26,76.14,76.17,1800.0,70.9928,70.9928,70.8811,70.909,1800.0
2022-09-13 14:50:00,76.14,76.15,76.02,76.08,991.0,70.8811,70.8904,70.7694,70.8252,991.0
2022-09-13 15:00:00,76.06,76.06,75.99,75.99,600.0,70.8066,70.8066,70.7414,70.7414,600.0
2022-09-13 15:10:00,75.96,75.97,75.8,75.86,1300.0,70.7135,70.7228,70.5646,70.6204,1300.0
2022-09-13 15:20:00,75.83,75.83,75.61,75.63,1800.0,70.5925,70.5925,70.3877,70.4063,1800.0
2022-09-13 15:30:00,75.63,75.64,75.39,75.41,1468.0,70.4063,70.4156,70.1829,70.2015,1468.0
2022-09-13 15:40:00,75.44,75.44,75.19,75.27,2407.0,70.2294,70.2294,69.9967,70.0712,2407.0
2022-09-13 15:50:00,75.31,75.45,75.15,75.15,15439.0,70.1084,70.2387,69.9594,69.9594,15439.0
2022-09-14 09:30:00,74.52,74.74,74.35,74.35,2125.0,69.373,69.5778,69.2147,69.2147,2125.0
2022-09-14 09:40:00,74.36,74.55,74.33,74.42,718.0,69.224,69.4009,69.1961,69.2799,718.0
2022-09-14 09:50:00,74.34,74.68,74.34,74.65,1700.0,69.2054,69.5219,69.2054,69.494,1700.0
2022-09-14 10:00:00,74.74,74.74,74.31,74.45,2069.0,69.5778,69.5778,69.1775,69.3078,2069.0
2022-09-14 10:10:00,74.34,74.34,74.25,74.28,876.0,69.2054,69.2054,69.1216,69.1495,876.0
2022-09-14 10:20:00,74.22,74.22,73.64,73.64,1785.0,69.0937,69.0937,68.5537,68.5537,1785.0
2022-09-14 10:30:00,73.61,73.82,73.61,73.76,2100.0,68.5258,68.7213,68.5258,68.6655,2100.0
2022-09-14 10:40:00,73.76,73.87,73.62,73.65,2663.0,68.6655,68.7679,68.5351,68.5631,2663.0
2022-09-14 10:50:00,73.64,73.7,73.63,73.67,2327.0,68.5537,68.6096,68.5444,68.5817,2327.0
2022-09-14 11:00:00,73.71,73.86,73.71,73.72,2201.0,68.6189,68.7585,68.6189,68.6282,2201.0
2022-09-14 11:10:00,73.7,73.73,73.41,73.41,1706.0,68.6096,68.6375,68.3396,68.3396,1706.0
2022-09-14 11:20:00,73.41,73.43,73.25,73.26,2487.0,68.3396,68.3582,68.1907,68.2,2487.0
2022-09-14 11:30:00,73.21,73.3,73.15,73.3,1684.0,68.1534,68.2372,68.0976,68.2372,1684.0
2022-09-14 11:40:00,73.36,73.45,73.29,73.29,2702.0,68.2931,68.3769,68.2279,68.2279,2702.0
2022-09-14 11:50:00,73.22,73.31,73.13,73.13,3712.0,68.1627,68.2465,68.079,68.079,3712.0
2022-09-14 12:00:00,73.13,73.14,72.9,72.99,2421.0,68.079,68.0883,67.8649,67.9486,2421.0
2022-09-14 12:10:00,72.93,72.94,72.68,72.68,2533.0,67.8928,67.9021,67.66,67.66,2533.0
2022-09-14 12:20:00,72.66,72.77,72.66,72.66,1600.0,67.6414,67.7438,67.6414,67.6414,1600.0
2022-09-14 12:30:00,72.67,73.01,72.67,73.01,1402.0,67.6507,67.9673,67.6507,67.9673,1402.0
2022-09-14 12:40:00,72.92,73.08,72.92,73.02,900.0,67.8835,68.0324,67.8835,67.9766,900.0
2022-09-14 12:50:00,73.02,73.16,73.02,73.16,300.0,67.9766,68.1069,67.9766,68.1069,300.0
2022-09-14 13:00:00,73.23,73.38,73.23,73.35,1197.0,68.1721,68.3117,68.1721,68.2838,1197.0
2022-09-14 13:10:00,73.37,73.49,73.37,73.41,1376.0,68.3024,68.4141,68.3024,68.3396,1376.0
2022-09-14 13:20:00,73.47,73.61,73.47,73.52,1700.0,68.3955,68.5258,68.3955,68.442,1700.0
2022-09-14 13:30:00,73.49,73.55,73.42,73.42,1264.0,68.4141,68.47,68.3489,68.3489,1264.0
2022-09-14 13:40:00,73.4,73.55,73.32,73.34,3500.0,68.3303,68.47,68.2558,68.2745,3500.0
2022-09-14 13:50:00,73.39,73.57,73.38,73.57,3200.0,68.321,68.4886,68.3117,68.4886,3200.0
2022-09-14 14:00:00,73.54,73.54,73.19,73.19,900.0,68.4606,68.4606,68.1348,68.1348,900.0
2022-09-14 14:10:00,73.19,73.28,73.08,73.25,2100.0,68.1348,68.2186,68.0324,68.1907,2100.0
2022-09-14 14:20:00,73.29,73.51,73.28,73.49,1900.0,68.2279,68.4327,68.2186,68.4141,1900.0
2022-09-14 14:30:00,73.5,73.64,73.5,73.59,2000.0,68.4234,68.5537,68.4234,68.5072,2000.0
2022-09-14 14:40:00,73.52,73.52,73.37,73.41,1500.0,68.442,68.442,68.3024,68.3396,1500.0
2022-09-14 14:50:00,73.44,73.45,73.28,73.32,2400.0,68.3676,68.3769,68.2186,68.2558,2400.0
2022-09-14 15:00:00,73.34,73.51,73.33,73.51,3093.0,68.2745,68.4327,68.2652,68.4327,3093.0
2022-09-14 15:10:00,73.55,73.56,73.36,73.51,5744.0,68.47,68.4793,68.2931,68.4327,5744.0
2022-09-14 15:20:00,73.5,73.62,73.5,73.59,2345.0,68.4234,68.5351,68.4234,68.5072,2345.0
2022-09-14 15:30:00,73.54,73.69,73.51,73.62,3300.0,68.4606,68.6003,68.4327,68.5351,3300.0
2022-09-14 15:40:00,73.61,73.68,73.57,73.66,4222.0,68.5258,68.591,68.4886,68.5724,4222.0
2022-09-14 15:50:00,73.66,74.1,73.66,74.1,22628.0,68.5724,68.982,68.5724,68.982,22628.0
2022-09-15 09:30:00,73.97,73.97,73.85,73.9,400.0,68.8609,68.8609,68.7492,68.7958,400.0
2022-09-15 09:40:00,74.04,74.11,74.0,74.11,900.0,68.9261,68.9913,68.8889,68.9913,900.0
2022-09-15 09:50:00,74.15,74.15,74.14,74.14,200.0,69.0285,69.0285,69.0192,69.0192,200.0
2022-09-15 10:00:00,74.07,74.2,74.07,74.13,900.0,68.954,69.0751,68.954,69.0099,900.0
2022-09-15 10:10:00,73.97,74.08,73.97,74.07,1000.0,68.8609,68.9634,68.8609,68.954,1000.0
2022-09-15 10:20:00,73.97,73.97,73.79,73.89,1600.0,68.8609,68.8609,68.6934,68.7865,1600.0
2022-09-15 10:30:00,73.91,73.91,73.69,73.86,4300.0,68.8051,68.8051,68.6003,68.7585,4300.0
2022-09-15 10:40:00,73.91,73.95,73.72,73.85,4300.0,68.8051,68.8423,68.6282,68.7492,4300.0
2022-09-15 10:50:00,73.69,73.72,73.57,73.58,1500.0,68.6003,68.6282,68.4886,68.4979,1500.0
2022-09-15 11:00:00,73.4,73.51,73.4,73.43,1584.0,68.3303,68.4327,68.3303,68.3582,1584.0
2022-09-15 11:10:00,73.31,73.4,73.28,73.4,6300.0,68.2465,68.3303,68.2186,68.3303,6300.0
2022-09-15 11:20:00,73.38,73.51,73.38,73.51,829.0,68.3117,68.4327,68.3117,68.4327,829.0
2022-09-15 11:30:00,73.42,73.42,73.11,73.27,2900.0,68.3489,68.3489,68.0603,68.2093,2900.0
2022-09-15 11:40:00,73.25,73.25,73.07,73.07,1500.0,68.1907,68.1907,68.0231,68.0231,1500.0
2022-09-15 11:50:00,72.98,72.98,72.84,72.86,4909.0,67.9393,67.9393,67.809,67.8276,4909.0
2022-09-15 12:00:00,72.89,72.9,72.7,72.72,1000.0,67.8555,67.8649,67.6787,67.6973,1000.0
2022-09-15 12:10:00,72.64,72.73,72.61,72.73,2100.0,67.6228,67.7066,67.5949,67.7066,2100.0
2022-09-15 12:20:00,72.74,72.85,72.72,72.75,1885.0,67.7159,67.8183,67.6973,67.7252,1885.0
2022-09-15 12:30:00,72.8,73.06,72.8,73.03,1700.0,67.7718,68.0138,67.7718,67.9859,1700.0
2022-09-15 12:40:00,73.02,73.09,73.0,73.09,500.0,67.9766,68.0417,67.9579,68.0417,500.0
2022-09-15 12:50:00,73.05,73.11,73.05,73.11,900.0,68.0045,68.0603,68.0045,68.0603,900.0
2022-09-15 13:00:00,73.27,73.38,73.25,73.25,1719.0,68.2093,68.3117,68.1907,68.1907,1719.0
2022-09-15 13:10:00,73.26,73.57,73.26,73.57,900.0,68.2,68.4886,68.2,68.4886,900.0
2022-09-15 13:20:00,73.58,73.63,73.57,73.6,900.0,68.4979,68.5444,68.4886,68.5165,900.0
2022-09-15 13:30:00,73.58,73.58,73.39,73.39,800.0,68.4979,68.4979,68.321,68.321,800.0
2022-09-15 13:40:00,73.34,73.34,73.24,73.24,900.0,68.2745,68.2745,68.1814,68.1814,900.0
2022-09-15 13:50:00,73.21,73.36,73.21,73.31,1115.0,68.1534,68.2931,68.1534,68.2465,1115.0
2022-09-15 14:00:00,73.3,73.3,72.87,73.02,1308.0,68.2372,68.2372,67.8369,67.9766,1308.0
2022-09-15 14:10:00,73.04,73.07,73.04,73.05,1008.0,67.9952,68.0231,67.9952,68.0045,1008.0
2022-09-15 14:20:00,73.06,73.16,73.06,73.16,700.0,68.0138,68.1069,68.0138,68.1069,700.0
2022-09-15 14:30:00,73.15,73.25,73.15,73.18,1824.0,68.0976,68.1907,68.0976,68.1255,1824.0
2022-09-15 14:40:00,73.15,73.15,73.03,73.03,900.0,68.0976,68.0976,67.9859,67.9859,900.0
2022-09-15 14:50:00,73.01,73.14,73.01,73.1,600.0,67.9673,68.0883,67.9673,68.051,600.0
2022-09-15 15:00:00,73.11,73.22,73.11,73.16,500.0,68.0603,68.1627,68.0603,68.1069,500.0
2022-09-15 15:10:00,73.18,73.18,73.01,73.05,900.0,68.1255,68.1255,67.9673,68.0045,900.0
2022-09-15 15:20:00,73.0,73.07,72.91,72.91,1500.0,67.9579,68.0231,67.8742,67.8742,1500.0
2022-09-15 15:30:00,72.94,73.0,72.79,72.88,5267.0,67.9021,67.9579,67.7624,67.8462,5267.0
2022-09-15 15:40:00,72.9,72.9,72.77,72.84,5035.0,67.8649,67.8649,67.7438,67.809,5035.0
2022-09-15 15:50:00,72.81,72.86,72.67,72.75,14265.0,67.7811,67.8276,67.6507,67.7252,14265.0
2022-09-16 09:30:00,72.06,72.06,71.36,72.04,2981.0,67.0829,67.0829,66.4312,67.0643,2981.0
2022-09-16 09:40:00,71.96,71.97,70.83,70.85,2950.0,66.9898,66.9991,65.9378,65.9564,2950.0
2022-09-16 09:50:00,70.98,70.98,70.68,70.87,2645.0,66.0775,66.0775,65.7982,65.9751,2645.0
2022-09-16 10:00:00,70.82,71.05,70.75,70.77,4747.0,65.9285,66.1426,65.8634,65.882,4747.0
2022-09-16 10:10:00,70.79,71.05,70.62,70.71,2700.0,65.9006,66.1426,65.7423,65.8261,2700.0
2022-09-16 10:20:00,70.78,70.95,70.7,70.76,4406.0,65.8913,66.0495,65.8168,65.8727,4406.0
2022-09-16 10:30:00,70.93,71.07,70.85,70.94,1925.0,66.0309,66.1612,65.9564,66.0402,1925.0
2022-09-16 10:40:00,70.97,71.25,70.97,71.19,2700.0,66.0682,66.3288,66.0682,66.273,2700.0
2022-09-16 10:50:00,71.06,71.27,71.06,71.21,1600.0,66.1519,66.3474,66.1519,66.2916,1600.0
2022-09-16 11:00:00,71.29,71.34,71.17,71.24,2500.0,66.3661,66.4126,66.2543,66.3195,2500.0
2022-09-16 11:10:00,71.25,71.42,71.11,71.42,2100.0,66.3288,66.4871,66.1985,66.4871,2100.0
2022-09-16 11:20:00,71.47,71.47,71.29,71.29,1231.0,66.5336,66.5336,66.3661,66.3661,1231.0
2022-09-16 11:30:00,71.31,71.31,70.98,71.09,1811.0,66.3847,66.3847,66.0775,66.1799,1811.0
2022-09-16 11:40:00,71.06,71.09,71.0,71.02,1100.0,66.1519,66.1799,66.0961,66.1147,1100.0
2022-09-16 11:50:00,71.09,71.13,71.02,71.13,2233.0,66.1799,66.2171,66.1147,66.2171,2233.0
2022-09-16 12:00:00,71.14,71.16,71.03,71.05,2191.0,66.2264,66.245,66.124,66.1426,2191.0
2022-09-16 12:10:00,71.06,71.09,71.04,71.09,800.0,66.1519,66.1799,66.1333,66.1799,800.0
2022-09-16 12:20:00,71.05,71.25,71.05,71.07,2100.0,66.1426,66.3288,66.1426,66.1612,2100.0
2022-09-16 12:30:00,71.05,71.08,71.0,71.08,900.0,66.1426,66.1706,66.0961,66.1706,900.0
2022-09-16 12:40:00,71.01,71.18,71.01,71.18,1652.0,66.1054,66.2637,66.1054,66.2637,1652.0
2022-09-16 12:50:00,71.17,71.38,71.17,71.38,1836.0,66.2543,66.4498,66.2543,66.4498,1836.0
2022-09-16 13:00:00,71.38,71.43,71.35,71.38,1346.0,66.4498,66.4964,66.4219,66.4498,1346.0
2022-09-16 13:10:00,71.47,71.47,71.37,71.4,500.0,66.5336,66.5336,66.4405,66.4685,500.0
2022-09-16 13:20:00,71.48,71.48,71.36,71.39,1000.0,66.5429,66.5429,66.4312,66.4591,1000.0
2022-09-16 13:30:00,71.4,71.5,71.3,71.5,800.0,66.4685,66.5615,66.3754,66.5615,800.0
2022-09-16 13:40:00,71.56,71.57,71.52,71.52,800.0,66.6174,66.6267,66.5802,66.5802,800.0
2022-09-16 13:50:00,71.48,71.48,71.36,71.43,1576.0,66.5429,66.5429,66.4312,66.4964,1576.0
2022-09-16 14:00:00,71.51,71.81,71.51,71.81,2803.0,66.5709,66.8501,66.5709,66.8501,2803.0
2022-09-16 14:10:00,71.87,72.14,71.86,72.13,3631.0,66.906,67.1573,66.8967,67.148,3631.0
2022-09-16 14:20:00,72.07,72.36,72.07,72.3,2200.0,67.0922,67.3621,67.0922,67.3063,2200.0
2022-09-16 14:30:00,72.28,72.41,72.18,72.3,3394.0,67.2877,67.4087,67.1946,67.3063,3394.0
2022-09-16 14:40:00,72.3,72.35,72.22,72.26,3681.0,67.3063,67.3528,67.2318,67.2691,3681.0
2022-09-16 14:50:00,72.25,72.45,72.21,72.39,4364.0,67.2597,67.4459,67.2225,67.3901,4364.0
2022-09-16 15:00:00,72.4,72.63,72.4,72.63,3245.0,67.3994,67.6135,67.3994,67.6135,3245.0
2022-09-16 15:10:00,72.62,72.62,72.33,72.38,8230.0,67.6042,67.6042,67.3342,67.3808,8230.0
2022-09-16 15:20:00,72.41,72.65,72.41,72.56,9664.0,67.4087,67.6321,67.4087,67.5483,9664.0
2022-09-16 15:30:00,72.57,72.66,72.45,72.64,10853.0,67.5576,67.6414,67.4459,67.6228,10853.0
2022-09-16 15:40:00,72.65,72.73,72.46,72.58,16241.0,67.6321,67.7066,67.4552,67.567,16241.0
2022-09-16 15:50:00,72.58,72.95,72.58,72.8,44453.0,67.567,67.9114,67.567,67.7718,44453.0
2022-09-19 09:30:00,71.89,72.33,71.78,71.78,3189.0,66.9246,67.3342,66.8222,66.8222,3189.0
2022-09-19 09:40:00,71.79,71.87,71.77,71.82,2400.0,66.8315,66.906,66.8129,66.8594,2400.0
2022-09-19 09:50:00,71.64,71.86,71.36,71.38,3624.0,66.6919,66.8967,66.4312,66.4498,3624.0
2022-09-19 10:00:00,71.25,71.29,71.12,71.28,1600.0,66.3288,66.3661,66.2078,66.3567,1600.0
2022-09-19 10:10:00,71.16,71.16,71.16,71.16,100.0,66.245,66.245,66.245,66.245,100.0
2022-09-19 10:20:00,71.11,71.54,71.11,71.53,1300.0,66.1985,66.5988,66.1985,66.5895,1300.0
2022-09-19 10:30:00,71.53,71.56,71.42,71.56,500.0,66.5895,66.6174,66.4871,66.6174,500.0
2022-09-19 10:40:00,71.51,71.56,71.48,71.56,2422.0,66.5709,66.6174,66.5429,66.6174,2422.0
2022-09-19 10:50:00,71.29,71.3,71.24,71.25,800.0,66.3661,66.3754,66.3195,66.3288,800.0
2022-09-19 11:00:00,71.38,71.5,71.34,71.37,800.0,66.4498,66.5615,66.4126,66.4405,800.0
2022-09-19 11:10:00,71.42,71.5,71.42,71.5,400.0,66.4871,66.5615,66.4871,66.5615,400.0
2022-09-19 11:20:00,71.46,71.46,71.25,71.25,610.0,66.5243,66.5243,66.3288,66.3288,610.0
2022-09-19 11:30:00,71.19,71.23,71.16,71.16,1229.0,66.273,66.3102,66.245,66.245,1229.0
2022-09-19 11:40:00,71.17,71.47,71.17,71.42,500.0,66.2543,66.5336,66.2543,66.4871,500.0
2022-09-19 11:50:00,71.39,71.47,71.38,71.39,1900.0,66.4591,66.5336,66.4498,66.4591,1900.0
2022-09-19 12:00:00,71.51,71.51,71.45,71.47,500.0,66.5709,66.5709,66.515,66.5336,500.0
2022-09-19 12:10:00,71.62,71.7,71.57,71.7,1300.0,66.6733,66.7477,66.6267,66.7477,1300.0
2022-09-19 12:20:00,71.66,71.67,71.4,71.44,1793.0,66.7105,66.7198,66.4685,66.5057,1793.0
2022-09-19 12:30:00,71.39,71.6,71.39,71.6,1899.0,66.4591,66.6546,66.4591,66.6546,1899.0
2022-09-19 12:40:00,71.56,71.61,71.48,71.48,2084.0,66.6174,66.664,66.5429,66.5429,2084.0
2022-09-19 12:50:00,71.54,71.6,71.49,71.52,2000.0,66.5988,66.6546,66.5522,66.5802,2000.0
2022-09-19 13:00:00,71.52,71.52,71.35,71.35,3700.0,66.5802,66.5802,66.4219,66.4219,3700.0
2022-09-19 13:10:00,71.33,71.35,71.2,71.35,3611.0,66.4033,66.4219,66.2823,66.4219,3611.0
2022-09-19 13:20:00,71.4,71.51,71.34,71.34,1673.0,66.4685,66.5709,66.4126,66.4126,1673.0
2022-09-19 13:30:00,71.31,71.31,71.13,71.18,2239.0,66.3847,66.3847,66.2171,66.2637,2239.0
2022-09-19 13:40:00,71.29,71.36,71.23,71.35,900.0,66.3661,66.4312,66.3102,66.4219,900.0
2022-09-19 13:50:00,71.31,71.31,71.16,71.21,1230.0,66.3847,66.3847,66.245,66.2916,1230.0
2022-09-19 14:00:00,71.19,71.23,71.09,71.13,1400.0,66.273,66.3102,66.1799,66.2171,1400.0
2022-09-19 14:10:00,71.16,71.16,70.98,71.01,1018.0,66.245,66.245,66.0775,66.1054,1018.0
2022-09-19 14:20:00,70.98,70.99,70.84,70.92,2901.0,66.0775,66.0868,65.9471,66.0216,2901.0
2022-09-19 14:30:00,70.89,70.99,70.89,70.99,800.0,65.9937,66.0868,65.9937,66.0868,800.0
2022-09-19 14:40:00,70.95,71.02,70.93,70.96,900.0,66.0495,66.1147,66.0309,66.0588,900.0
2022-09-19 14:50:00,70.93,71.05,70.93,71.03,500.0,66.0309,66.1426,66.0309,66.124,500.0
2022-09-19 15:00:00,71.21,71.21,71.18,71.2,700.0,66.2916,66.2916,66.2637,66.2823,700.0
2022-09-19 15:10:00,71.18,71.38,71.18,71.27,1609.0,66.2637,66.4498,66.2637,66.3474,1609.0
2022-09-19 15:20:00,71.22,71.22,71.13,71.13,700.0,66.3009,66.3009,66.2171,66.2171,700.0
2022-09-19 15:30:00,71.12,71.2,71.12,71.19,3400.0,66.2078,66.2823,66.2078,66.273,3400.0
2022-09-19 15:40:00,71.15,71.28,71.12,71.27,4229.0,66.2357,66.3567,66.2078,66.3474,4229.0
2022-09-19 15:50:00,71.29,71.3,71.16,71.22,9342.0,66.3661,66.3754,66.245,66.3009,9342.0
2022-09-20 09:30:00,70.36,70.36,69.77,69.95,1100.0,65.5003,65.5003,64.951,65.1186,1100.0
2022-09-20 09:40:00,69.85,69.89,69.69,69.8,1300.0,65.0255,65.0628,64.8766,64.979,1300.0
2022-09-20 09:50:00,69.73,69.75,69.55,69.65,1090.0,64.9138,64.9324,64.7462,64.8393,1090.0
2022-09-20 10:00:00,69.51,69.91,69.51,69.91,3549.0,64.709,65.0814,64.709,65.0814,3549.0
2022-09-20 10:10:00,69.93,69.93,69.67,69.81,2085.0,65.1,65.1,64.8579,64.9883,2085.0
2022-09-20 10:20:00,69.83,70.04,69.83,70.04,1362.0,65.0069,65.2024,65.0069,65.2024,1362.0
2022-09-20 10:30:00,70.05,70.09,70.05,70.05,561.0,65.2117,65.2489,65.2117,65.2117,561.0
2022-09-20 10:40:00,70.17,70.3,70.17,70.3,800.0,65.3234,65.4444,65.3234,65.4444,800.0
2022-09-20 10:50:00,70.4,70.47,70.35,70.35,1200.0,65.5375,65.6027,65.491,65.491,1200.0
2022-09-20 11:00:00,70.38,70.45,70.38,70.42,505.0,65.5189,65.5841,65.5189,65.5561,505.0
2022-09-20 11:10:00,70.4,70.4,70.22,70.22,819.0,65.5375,65.5375,65.37,65.37,819.0
2022-09-20 11:20:00,70.13,70.13,70.0,70.03,905.0,65.2862,65.2862,65.1652,65.1931,905.0
2022-09-20 11:30:00,69.98,70.05,69.93,70.0,1896.0,65.1465,65.2117,65.1,65.1652,1896.0
2022-09-20 11:40:00,70.0,70.04,69.95,69.95,483.0,65.1652,65.2024,65.1186,65.1186,483.0
2022-09-20 11:50:00,70.05,70.09,70.05,70.09,200.0,65.2117,65.2489,65.2117,65.2489,200.0
2022-09-20 12:00:00,70.17,70.17,70.17,70.17,100.0,65.3234,65.3234,65.3234,65.3234,100.0
2022-09-20 12:10:00,70.15,70.15,70.06,70.11,400.0,65.3048,65.3048,65.221,65.2676,400.0
2022-09-20 12:20:00,70.09,70.09,69.91,69.91,900.0,65.2489,65.2489,65.0814,65.0814,900.0
2022-09-20 12:30:00,69.81,69.82,69.69,69.69,885.0,64.9883,64.9976,64.8766,64.8766,885.0
2022-09-20 12:40:00,69.69,69.78,69.69,69.78,770.0,64.8766,64.9603,64.8766,64.9603,770.0
2022-09-20 12:50:00,69.79,69.79,69.7,69.7,400.0,64.9697,64.9697,64.8859,64.8859,400.0
2022-09-20 13:00:00,69.69,69.69,69.52,69.57,600.0,64.8766,64.8766,64.7183,64.7649,600.0
2022-09-20 13:10:00,69.51,69.54,69.44,69.44,900.0,64.709,64.7369,64.6438,64.6438,900.0
2022-09-20 13:20:00,69.61,69.61,69.52,69.52,407.0,64.8021,64.8021,64.7183,64.7183,407.0
2022-09-20 13:30:00,69.43,69.46,69.43,69.46,400.0,64.6345,64.6625,64.6345,64.6625,400.0
2022-09-20 13:40:00,69.43,69.5,69.43,69.45,1200.0,64.6345,64.6997,64.6345,64.6531,1200.0
2022-09-20 13:50:00,69.36,69.36,69.3,69.3,300.0,64.5694,64.5694,64.5135,64.5135,300.0
2022-09-20 14:00:00,69.26,69.31,69.22,69.28,1852.0,64.4763,64.5228,64.439,64.4949,1852.0
2022-09-20 14:10:00,69.31,69.41,69.28,69.37,938.0,64.5228,64.6159,64.4949,64.5787,938.0
2022-09-20 14:20:00,69.48,69.58,69.47,69.53,1276.0,64.6811,64.7742,64.6718,64.7276,1276.0
2022-09-20 14:30:00,69.45,69.45,69.29,69.29,500.0,64.6531,64.6531,64.5042,64.5042,500.0
2022-09-20 14:40:00,69.16,69.76,69.15,69.76,5127.0,64.3832,64.9417,64.3739,64.9417,5127.0
2022-09-20 14:50:00,69.78,69.78,69.58,69.62,1869.0,64.9603,64.9603,64.7742,64.8114,1869.0
2022-09-20 15:00:00,69.58,69.65,69.4,69.4,1398.0,64.7742,64.8393,64.6066,64.6066,1398.0
2022-09-20 15:10:00,69.43,69.46,69.42,69.42,900.0,64.6345,64.6625,64.6252,64.6252,900.0
2022-09-20 15:20:00,69.61,69.64,69.59,69.64,800.0,64.8021,64.83,64.7835,64.83,800.0
2022-09-20 15:30:00,69.61,69.83,69.54,69.83,2300.0,64.8021,65.0069,64.7369,65.0069,2300.0
2022-09-20 15:40:00,69.84,69.92,69.73,69.77,4400.0,65.0162,65.0907,64.9138,64.951,4400.0
2022-09-20 15:50:00,69.71,69.72,69.47,69.54,9258.0,64.8952,64.9045,64.6718,64.7369,9258.0
2022-09-21 09:30:00,70.2,70.2,69.99,69.99,646.0,65.3513,65.3513,65.1558,65.1558,646.0
2022-09-21 09:40:00,70.21,70.28,70.06,70.19,2422.0,65.3606,65.4258,65.221,65.342,2422.0
2022-09-21 09:50:00,70.28,70.36,70.22,70.36,1900.0,65.4258,65.5003,65.37,65.5003,1900.0
2022-09-21 10:00:00,70.43,70.58,70.3,70.53,2200.0,65.5655,65.7051,65.4444,65.6585,2200.0
2022-09-21 10:10:00,70.54,70.63,70.54,70.56,2000.0,65.6679,65.7516,65.6679,65.6865,2000.0
2022-09-21 10:20:00,70.61,70.64,70.58,70.58,300.0,65.733,65.7609,65.7051,65.7051,300.0
2022-09-21 10:30:00,70.8,70.81,70.75,70.75,1600.0,65.9099,65.9192,65.8634,65.8634,1600.0
2022-09-21 10:40:00,70.64,70.64,70.42,70.42,1200.0,65.7609,65.7609,65.5561,65.5561,1200.0
2022-09-21 10:50:00,70.33,70.33,70.33,70.33,100.0,65.4724,65.4724,65.4724,65.4724,100.0
2022-09-21 11:00:00,70.26,70.35,70.26,70.26,400.0,65.4072,65.491,65.4072,65.4072,400.0
2022-09-21 11:10:00,70.26,70.26,70.26,70.26,0.0,65.4072,65.4072,65.4072,65.4072,0.0
2022-09-21 11:20:00,70.31,70.39,70.31,70.35,500.0,65.4537,65.5282,65.4537,65.491,500.0
2022-09-21 11:30:00,70.29,70.29,70.29,70.29,100.0,65.4351,65.4351,65.4351,65.4351,100.0
2022-09-21 11:40:00,70.38,70.38,70.38,70.38,100.0,65.5189,65.5189,65.5189,65.5189,100.0
2022-09-21 11:50:00,70.32,70.37,70.32,70.37,400.0,65.4631,65.5096,65.4631,65.5096,400.0
2022-09-21 12:00:00,70.44,70.44,70.42,70.42,200.0,65.5748,65.5748,65.5561,65.5561,200.0
2022-09-21 12:10:00,70.41,70.41,70.41,70.41,100.0,65.5468,65.5468,65.5468,65.5468,100.0
2022-09-21 12:20:00,70.51,70.51,70.51,70.51,100.0,65.6399,65.6399,65.6399,65.6399,100.0
2022-09-21 12:30:00,70.5,70.51,70.44,70.44,1010.0,65.6306,65.6399,65.5748,65.5748,1010.0
2022-09-21 12:40:00,70.43,70.43,70.42,70.42,200.0,65.5655,65.5655,65.5561,65.5561,200.0
2022-09-21 12:50:00,70.44,70.44,70.39,70.4,1400.0,65.5748,65.5748,65.5282,65.5375,1400.0
2022-09-21 13:00:00,70.44,70.46,70.44,70.45,420.0,65.5748,65.5934,65.5748,65.5841,420.0
2022-09-21 13:10:00,70.45,70.45,70.45,70.45,0.0,65.5841,65.5841,65.5841,65.5841,0.0
2022-09-21 13:20:00,70.36,70.39,70.36,70.37,300.0,65.5003,65.5282,65.5003,65.5096,300.0
2022-09-21 13:30:00,70.41,70.43,70.39,70.42,700.0,65.5468,65.5655,65.5282,65.5561,700.0
2022-09-21 13:40:00,70.38,70.38,70.38,70.38,200.0,65.5189,65.5189,65.5189,65.5189,200.0
2022-09-21 13:50:00,70.4,70.4,70.36,70.36,700.0,65.5375,65.5375,65.5003,65.5003,700.0
2022-09-21 14:00:00,70.32,70.32,69.69,69.81,1786.0,65.4631,65.4631,64.8766,64.9883,1786.0
2022-09-21 14:10:00,69.85,69.88,69.45,69.49,1462.0,65.0255,65.0534,64.6531,64.6904,1462.0
2022-09-21 14:20:00,69.57,69.57,69.47,69.49,600.0,64.7649,64.7649,64.6718,64.6904,600.0
2022-09-21 14:30:00,69.47,70.0,69.44,70.0,893.0,64.6718,65.1652,64.6438,65.1652,893.0
2022-09-21 14:40:00,69.99,70.49,69.99,70.34,1000.0,65.1558,65.6213,65.1558,65.4817,1000.0
2022-09-21 14:50:00,70.24,70.59,70.24,70.49,6032.0,65.3886,65.7144,65.3886,65.6213,6032.0
2022-09-21 15:00:00,70.59,70.63,70.42,70.5,1500.0,65.7144,65.7516,65.5561,65.6306,1500.0
2022-09-21 15:10:00,70.18,70.2,69.77,70.15,1202.0,65.3327,65.3513,64.951,65.3048,1202.0
2022-09-21 15:20:00,70.01,70.02,69.88,69.88,300.0,65.1745,65.1838,65.0534,65.0534,300.0
2022-09-21 15:30:00,69.52,69.52,69.36,69.49,800.0,64.7183,64.7183,64.5694,64.6904,800.0
2022-09-21 15:40:00,69.37,69.47,69.12,69.19,5042.0,64.5787,64.6718,64.3459,64.4111,5042.0
2022-09-21 15:50:00,69.21,69.29,69.04,69.05,9468.0,64.4297,64.5042,64.2715,64.2808,9468.0
2022-09-22 09:30:00,68.44,68.44,67.67,67.71,1562.0,63.7129,63.7129,62.9961,63.0333,1562.0
2022-09-22 09:40:00,67.64,67.7,67.4,67.47,6000.0,62.9682,63.024,62.7447,62.8099,6000.0
2022-09-22 09:50:00,67.73,67.73,67.6,67.6,856.0,63.0519,63.0519,62.9309,62.9309,856.0
2022-09-22 10:00:00,67.77,67.99,67.73,67.99,820.0,63.0892,63.294,63.0519,63.294,820.0
2022-09-22 10:10:00,67.96,68.04,67.83,67.83,900.0,63.2661,63.3405,63.145,63.145,900.0
2022-09-22 10:20:00,67.92,67.95,67.79,67.95,300.0,63.2288,63.2567,63.1078,63.2567,300.0
2022-09-22 10:30:00,68.0,68.06,67.91,68.05,700.0,63.3033,63.3591,63.2195,63.3498,700.0
2022-09-22 10:40:00,68.03,68.03,67.84,67.84,400.0,63.3312,63.3312,63.1543,63.1543,400.0
2022-09-22 10:50:00,67.8,67.8,67.75,67.75,300.0,63.1171,63.1171,63.0706,63.0706,300.0
2022-09-22 11:00:00,67.65,67.69,67.62,67.67,700.0,62.9775,63.0147,62.9495,62.9961,700.0
2022-09-22 11:10:00,67.51,67.66,67.51,67.66,800.0,62.8471,62.9868,62.8471,62.9868,800.0
2022-09-22 11:20:00,67.75,67.89,67.75,67.89,500.0,63.0706,63.2009,63.0706,63.2009,500.0
2022-09-22 11:30:00,67.9,67.9,67.59,67.59,600.0,63.2102,63.2102,62.9216,62.9216,600.0
2022-09-22 11:40:00,67.45,67.55,67.33,67.55,637.0,62.7913,62.8844,62.6796,62.8844,637.0
2022-09-22 11:50:00,67.34,67.34,67.34,67.34,100.0,62.6889,62.6889,62.6889,62.6889,100.0
2022-09-22 12:00:00,67.4,67.43,67.31,67.32,900.0,62.7447,62.7727,62.6609,62.6703,900.0
2022-09-22 12:10:00,67.31,67.39,67.25,67.39,2600.0,62.6609,62.7354,62.6051,62.7354,2600.0
2022-09-22 12:20:00,67.36,67.55,67.36,67.47,586.0,62.7075,62.8844,62.7075,62.8099,586.0
2022-09-22 12:30:00,67.44,67.6,67.44,67.58,1098.0,62.782,62.9309,62.782,62.9123,1098.0
2022-09-22 12:40:00,67.55,67.72,67.55,67.72,1000.0,62.8844,63.0426,62.8844,63.0426,1000.0
2022-09-22 12:50:00,67.78,67.81,67.77,67.77,500.0,63.0985,63.1264,63.0892,63.0892,500.0
2022-09-22 13:00:00,67.72,67.74,67.71,67.74,902.0,63.0426,63.0612,63.0333,63.0612,902.0
2022-09-22 13:10:00,67.76,67.76,67.68,67.75,900.0,63.0799,63.0799,63.0054,63.0706,900.0
2022-09-22 13:20:00,67.8,67.93,67.78,67.93,500.0,63.1171,63.2381,63.0985,63.2381,500.0
2022-09-22 13:30:00,67.97,68.02,67.93,68.01,1021.0,63.2754,63.3219,63.2381,63.3126,1021.0
2022-09-22 13:40:00,68.04,68.12,68.02,68.12,842.0,63.3405,63.415,63.3219,63.415,842.0
2022-09-22 13:50:00,68.13,68.21,68.13,68.19,700.0,63.4243,63.4988,63.4243,63.4802,700.0
2022-09-22 14:00:00,68.17,68.25,68.16,68.18,2282.0,63.4615,63.536,63.4522,63.4709,2282.0
2022-09-22 14:10:00,68.19,68.21,68.17,68.17,1100.0,63.4802,63.4988,63.4615,63.4615,1100.0
2022-09-22 14:20:00,68.13,68.13,68.02,68.12,18682.0,63.4243,63.4243,63.3219,63.415,18682.0
2022-09-22 14:30:00,68.07,68.12,68.07,68.11,1087.0,63.3685,63.415,63.3685,63.4057,1087.0
2022-09-22 14:40:00,68.11,68.12,68.02,68.07,1500.0,63.4057,63.415,63.3219,63.3685,1500.0
2022-09-22 14:50:00,68.1,68.31,68.1,68.22,2500.0,63.3964,63.5919,63.3964,63.5081,2500.0
2022-09-22 15:00:00,68.23,68.43,68.23,68.3,1702.0,63.5174,63.7036,63.5174,63.5826,1702.0
2022-09-22 15:10:00,68.36,68.58,68.36,68.41,2286.0,63.6384,63.8432,63.6384,63.685,2286.0
2022-09-22 15:20:00,68.35,68.46,68.3,68.46,3398.0,63.6291,63.7315,63.5826,63.7315,3398.0
2022-09-22 15:30:00,68.51,68.52,68.35,68.44,2240.0,63.7781,63.7874,63.6291,63.7129,2240.0
2022-09-22 15:40:00,68.46,68.7,68.44,68.65,3080.0,63.7315,63.9549,63.7129,63.9084,3080.0
2022-09-22 15:50:00,68.69,68.69,68.25,68.25,6883.0,63.9456,63.9456,63.536,63.536,6883.0
2022-09-23 09:30:00,67.5,67.69,67.39,67.67,997.0,62.8378,63.0147,62.7354,62.9961,997.0
2022-09-23 09:40:00,67.75,68.31,67.75,68.31,3079.0,63.0706,63.5919,63.0706,63.5919,3079.0
2022-09-23 09:50:00,68.3,68.3,67.99,67.99,1215.0,63.5826,63.5826,63.294,63.294,1215.0
2022-09-23 10:00:00,67.81,68.32,67.81,68.32,1400.0,63.1264,63.6012,63.1264,63.6012,1400.0
2022-09-23 10:10:00,68.39,68.43,68.39,68.43,200.0,63.6664,63.7036,63.6664,63.7036,200.0
2022-09-23 10:20:00,68.31,68.38,68.23,68.38,700.0,63.5919,63.657,63.5174,63.657,700.0
2022-09-23 10:30:00,68.13,68.19,68.13,68.15,500.0,63.4243,63.4802,63.4243,63.4429,500.0
2022-09-23 10:40:00,68.04,68.09,67.85,67.85,1000.0,63.3405,63.3871,63.1637,63.1637,1000.0
2022-09-23 10:50:00,67.66,67.66,67.45,67.47,1100.0,62.9868,62.9868,62.7913,62.8099,1100.0
2022-09-23 11:00:00,67.39,67.5,67.38,67.5,1000.0,62.7354,62.8378,62.7261,62.8378,1000.0
2022-09-23 11:10:00,67.48,67.61,67.48,67.61,900.0,62.8192,62.9402,62.8192,62.9402,900.0
2022-09-23 11:20:00,67.78,67.78,67.56,67.56,1728.0,63.0985,63.0985,62.8937,62.8937,1728.0
2022-09-23 11:30:00,67.59,67.73,67.59,67.72,1278.0,62.9216,63.0519,62.9216,63.0426,1278.0
2022-09-23 11:40:00,67.63,67.64,67.46,67.46,2825.0,62.9588,62.9682,62.8006,62.8006,2825.0
2022-09-23 11:50:00,67.48,67.49,67.46,67.49,800.0,62.8192,62.8285,62.8006,62.8285,800.0
2022-09-23 12:00:00,67.45,67.45,67.39,67.39,300.0,62.7913,62.7913,62.7354,62.7354,300.0
2022-09-23 12:10:00,67.39,67.39,67.23,67.31,5200.0,62.7354,62.7354,62.5865,62.6609,5200.0
2022-09-23 12:20:00,67.41,67.42,67.27,67.33,800.0,62.754,62.7634,62.6237,62.6796,800.0
2022-09-23 12:30:00,67.24,67.25,67.15,67.16,2235.0,62.5958,62.6051,62.512,62.5213,2235.0
2022-09-23 12:40:00,66.97,67.08,66.97,67.07,1000.0,62.3444,62.4468,62.3444,62.4375,1000.0
2022-09-23 12:50:00,67.06,67.12,67.02,67.11,2900.0,62.4282,62.4841,62.391,62.4748,2900.0
2022-09-23 13:00:00,67.06,67.19,67.06,67.18,700.0,62.4282,62.5492,62.4282,62.5399,700.0
2022-09-23 13:10:00,67.15,67.23,67.14,67.22,800.0,62.512,62.5865,62.5027,62.5772,800.0
2022-09-23 13:20:00,67.15,67.15,66.89,66.89,800.0,62.512,62.512,62.27,62.27,800.0
2022-09-23 13:30:00,66.83,67.03,66.83,66.9,946.0,62.2141,62.4003,62.2141,62.2793,946.0
2022-09-23 13:40:00,66.93,67.01,66.87,66.98,1300.0,62.3072,62.3817,62.2513,62.3537,1300.0
2022-09-23 13:50:00,66.93,66.98,66.9,66.9,1600.0,62.3072,62.3537,62.2793,62.2793,1600.0
2022-09-23 14:00:00,66.9,66.9,66.7,66.73,1411.0,62.2793,62.2793,62.0931,62.121,1411.0
2022-09-23 14:10:00,66.73,66.74,66.26,66.26,900.0,62.121,62.1303,61.6835,61.6835,900.0
2022-09-23 14:20:00,66.31,66.51,66.31,66.48,1800.0,61.73,61.9162,61.73,61.8883,1800.0
2022-09-23 14:30:00,66.46,66.46,66.28,66.28,1400.0,61.8697,61.8697,61.7021,61.7021,1400.0
2022-09-23 14:40:00,66.15,66.19,66.15,66.19,800.0,61.5811,61.6183,61.5811,61.6183,800.0
2022-09-23 14:50:00,66.2,66.21,65.98,66.04,1200.0,61.6276,61.6369,61.4228,61.4787,1200.0
2022-09-23 15:00:00,66.06,66.54,66.06,66.49,4353.0,61.4973,61.9441,61.4973,61.8976,4353.0
2022-09-23 15:10:00,66.57,66.58,66.44,66.51,3711.0,61.9721,61.9814,61.851,61.9162,3711.0
2022-09-23 15:20:00,66.48,66.59,66.47,66.55,2301.0,61.8883,61.9907,61.879,61.9534,2301.0
2022-09-23 15:30:00,66.7,66.83,66.67,66.79,2300.0,62.0931,62.2141,62.0652,62.1769,2300.0
2022-09-23 15:40:00,66.78,66.87,66.72,66.72,4874.0,62.1676,62.2513,62.1117,62.1117,4874.0
2022-09-23 15:50:00,66.69,66.73,66.5,66.67,11743.0,62.0838,62.121,61.9069,62.0652,11743.0
2022-09-26 09:30:00,66.34,66.34,65.53,65.53,2075.0,61.7579,61.7579,61.0039,61.0039,2075.0
2022-09-26 09:40:00,65.59,65.7,65.07,65.22,4641.0,61.0597,61.1622,60.5757,60.7153,4641.0
2022-09-26 09:50:00,65.43,65.85,65.43,65.65,1789.0,60.9108,61.3018,60.9108,61.1156,1789.0
2022-09-26 10:00:00,65.9,66.24,65.79,66.07,2300.0,61.3483,61.6649,61.2459,61.5066,2300.0
2022-09-26 10:10:00,66.08,66.28,65.93,66.11,1200.0,61.5159,61.7021,61.3763,61.5438,1200.0
2022-09-26 10:20:00,66.04,66.09,65.98,65.98,1800.0,61.4787,61.5252,61.4228,61.4228,1800.0
2022-09-26 10:30:00,65.94,65.94,65.84,65.84,920.0,61.3856,61.3856,61.2925,61.2925,920.0
2022-09-26 10:40:00,66.0,66.0,65.54,65.54,900.0,61.4414,61.4414,61.0132,61.0132,900.0
2022-09-26 10:50:00,65.6,65.75,65.59,65.69,1100.0,61.0691,61.2087,61.0597,61.1528,1100.0
2022-09-26 11:00:00,65.37,65.49,65.35,65.37,800.0,60.8549,60.9667,60.8363,60.8549,800.0
2022-09-26 11:10:00,65.12,65.12,65.09,65.09,300.0,60.6222,60.6222,60.5943,60.5943,300.0
2022-09-26 11:20:00,65.05,65.05,64.93,64.95,900.0,60.557,60.557,60.4453,60.464,900.0
2022-09-26 11:30:00,65.08,65.14,64.94,64.95,1100.0,60.585,60.6408,60.4546,60.464,1100.0
2022-09-26 11:40:00,65.08,65.08,64.8,64.81,3310.0,60.585,60.585,60.3243,60.3336,3310.0
2022-09-26 11:50:00,64.75,64.94,64.72,64.93,2775.0,60.2778,60.4546,60.2498,60.4453,2775.0
2022-09-26 12:00:00,64.86,64.86,64.68,64.68,1655.0,60.3802,60.3802,60.2126,60.2126,1655.0
2022-09-26 12:10:00,64.74,64.8,64.67,64.72,3574.0,60.2685,60.3243,60.2033,60.2498,3574.0
2022-09-26 12:20:00,64.75,64.78,64.68,64.76,2032.0,60.2778,60.3057,60.2126,60.2871,2032.0
2022-09-26 12:30:00,64.85,64.85,64.72,64.79,3812.0,60.3709,60.3709,60.2498,60.315,3812.0
2022-09-26 12:40:00,64.79,65.04,64.77,65.04,2689.0,60.315,60.5477,60.2964,60.5477,2689.0
2022-09-26 12:50:00,65.05,65.18,65.05,65.14,2371.0,60.557,60.6781,60.557,60.6408,2371.0
2022-09-26 13:00:00,65.23,65.23,64.98,65.02,2424.0,60.7246,60.7246,60.4919,60.5291,2424.0
2022-09-26 13:10:00,65.0,65.0,64.82,64.83,2400.0,60.5105,60.5105,60.3429,60.3522,2400.0
2022-09-26 13:20:00,64.8,64.8,64.61,64.73,2900.0,60.3243,60.3243,60.1474,60.2591,2900.0
2022-09-26 13:30:00,64.68,64.82,64.68,64.77,1800.0,60.2126,60.3429,60.2126,60.2964,1800.0
2022-09-26 13:40:00,64.72,64.91,64.7,64.85,1540.0,60.2498,60.4267,60.2312,60.3709,1540.0
2022-09-26 13:50:00,64.89,64.97,64.78,64.78,1700.0,60.4081,60.4826,60.3057,60.3057,1700.0
2022-09-26 14:00:00,64.78,65.25,64.78,65.23,3200.0,60.3057,60.7432,60.3057,60.7246,3200.0
2022-09-26 14:10:00,65.19,65.36,65.18,65.31,3200.0,60.6874,60.8456,60.6781,60.7991,3200.0
2022-09-26 14:20:00,65.31,65.32,65.01,65.01,3731.0,60.7991,60.8084,60.5198,60.5198,3731.0
2022-09-26 14:30:00,65.07,65.26,65.07,65.18,3106.0,60.5757,60.7525,60.5757,60.6781,3106.0
2022-09-26 14:40:00,65.26,65.51,65.15,65.5,2593.0,60.7525,60.9853,60.6501,60.976,2593.0
2022-09-26 14:50:00,65.51,65.62,65.46,65.51,5899.0,60.9853,61.0877,60.9387,60.9853,5899.0
2022-09-26 15:00:00,65.55,65.71,65.55,65.67,2089.0,61.0225,61.1715,61.0225,61.1342,2089.0
2022-09-26 15:10:00,65.75,65.99,65.71,65.97,3514.0,61.2087,61.4321,61.1715,61.4135,3514.0
2022-09-26 15:20:00,65.94,65.96,65.74,65.79,3689.0,61.3856,61.4042,61.1994,61.2459,3689.0
2022-09-26 15:30:00,65.68,65.85,65.68,65.76,4530.0,61.1435,61.3018,61.1435,61.218,4530.0
2022-09-26 15:40:00,65.77,66.15,65.76,66.15,8068.0,61.2273,61.5811,61.218,61.5811,8068.0
2022-09-26 15:50:00,66.17,66.28,65.71,65.74,25938.0,61.5997,61.7021,61.1715,61.1994,25938.0
2022-09-27 09:30:00,66.51,66.54,66.47,66.47,600.0,61.9162,61.9441,61.879,61.879,600.0
2022-09-27 09:40:00,66.33,66.33,66.22,66.3,1700.0,61.7486,61.7486,61.6462,61.7207,1700.0
2022-09-27 09:50:00,65.95,65.95,65.68,65.68,1300.0,61.3949,61.3949,61.1435,61.1435,1300.0
2022-09-27 10:00:00,65.43,65.44,65.1,65.1,2680.0,60.9108,60.9201,60.6036,60.6036,2680.0
2022-09-27 10:10:00,65.26,65.27,64.91,64.96,1948.0,60.7525,60.7619,60.4267,60.4733,1948.0
2022-09-27 10:20:00,64.81,65.17,64.81,65.0,4000.0,60.3336,60.6688,60.3336,60.5105,4000.0
2022-09-27 10:30:00,65.15,65.52,65.15,65.49,1200.0,60.6501,60.9946,60.6501,60.9667,1200.0
2022-09-27 10:40:00,65.58,65.77,65.49,65.77,1020.0,61.0504,61.2273,60.9667,61.2273,1020.0
2022-09-27 10:50:00,65.78,65.78,65.61,65.63,1493.0,61.2366,61.2366,61.0784,61.097,1493.0
2022-09-27 11:00:00,65.57,65.68,65.45,65.68,1106.0,61.0411,61.1435,60.9294,61.1435,1106.0
2022-09-27 11:10:00,65.67,65.68,65.41,65.53,800.0,61.1342,61.1435,60.8922,61.0039,800.0
2022-09-27 11:20:00,65.5,65.54,65.21,65.21,1200.0,60.976,61.0132,60.706,60.706,1200.0
2022-09-27 11:30:00,65.29,65.32,65.2,65.28,700.0,60.7805,60.8084,60.6967,60.7712,700.0
2022-09-27 11:40:00,65.29,65.31,65.17,65.19,900.0,60.7805,60.7991,60.6688,60.6874,900.0
2022-09-27 11:50:00,65.24,65.26,65.06,65.09,1200.0,60.7339,60.7525,60.5664,60.5943,1200.0
2022-09-27 12:00:00,65.01,65.12,65.01,65.12,2200.0,60.5198,60.6222,60.5198,60.6222,2200.0
2022-09-27 12:10:00,64.97,65.06,64.85,64.89,2821.0,60.4826,60.5664,60.3709,60.4081,2821.0
2022-09-27 12:20:00,64.84,64.98,64.71,64.95,2310.0,60.3616,60.4919,60.2405,60.464,2310.0
2022-09-27 12:30:00,64.95,65.13,64.85,64.87,1200.0,60.464,60.6315,60.3709,60.3895,1200.0
2022-09-27 12:40:00,64.84,64.86,64.73,64.82,900.0,60.3616,60.3802,60.2591,60.3429,900.0
2022-09-27 12:50:00,64.71,64.83,64.67,64.79,400.0,60.2405,60.3522,60.2033,60.315,400.0
2022-09-27 13:00:00,64.65,64.66,64.5,64.65,1264.0,60.1847,60.194,60.045,60.1847,1264.0
2022-09-27 13:10:00,64.49,64.58,64.46,64.54,1600.0,60.0357,60.1195,60.0078,60.0823,1600.0
2022-09-27 13:20:00,64.5,64.52,64.45,64.45,734.0,60.045,60.0637,59.9985,59.9985,734.0
2022-09-27 13:30:00,64.44,64.61,64.44,64.49,600.0,59.9892,60.1474,59.9892,60.0357,600.0
2022-09-27 13:40:00,64.45,64.53,64.34,64.53,1500.0,59.9985,60.073,59.8961,60.073,1500.0
2022-09-27 13:50:00,64.41,64.41,64.22,64.27,1206.0,59.9612,59.9612,59.7844,59.8309,1206.0
2022-09-27 14:00:00,64.36,64.51,64.33,64.44,2013.0,59.9147,60.0543,59.8868,59.9892,2013.0
2022-09-27 14:10:00,64.44,64.5,64.34,64.37,1600.0,59.9892,60.045,59.8961,59.924,1600.0
2022-09-27 14:20:00,64.44,64.53,64.39,64.49,1900.0,59.9892,60.073,59.9426,60.0357,1900.0
2022-09-27 14:30:00,64.52,64.71,64.44,64.71,1200.0,60.0637,60.2405,59.9892,60.2405,1200.0
2022-09-27 14:40:00,64.71,64.72,64.55,64.55,2273.0,60.2405,60.2498,60.0916,60.0916,2273.0
2022-09-27 14:50:00,64.71,64.73,64.61,64.63,1989.0,60.2405,60.2591,60.1474,60.1661,1989.0
2022-09-27 15:00:00,64.63,64.72,64.55,64.69,1902.0,60.1661,60.2498,60.0916,60.2219,1902.0
2022-09-27 15:10:00,64.68,64.73,64.59,64.68,3700.0,60.2126,60.2591,60.1288,60.2126,3700.0
2022-09-27 15:20:00,64.71,64.71,64.56,64.59,3084.0,60.2405,60.2405,60.1009,60.1288,3084.0
2022-09-27 15:30:00,64.56,64.56,64.24,64.24,2313.0,60.1009,60.1009,59.803,59.803,2313.0
2022-09-27 15:40:00,64.22,64.33,64.2,64.26,2300.0,59.7844,59.8868,59.7658,59.8216,2300.0
2022-09-27 15:50:00,64.37,64.41,64.19,64.31,9518.0,59.924,59.9612,59.7564,59.8682,9518.0
2022-09-28 09:30:00,64.82,64.82,64.04,64.04,619.0,60.3429,60.3429,59.6168,59.6168,619.0
2022-09-28 09:40:00,64.59,64.74,64.59,64.7,500.0,60.1288,60.2685,60.1288,60.2312,500.0
2022-09-28 09:50:00,64.7,65.0,64.7,65.0,2312.0,60.2312,60.5105,60.2312,60.5105,2312.0
2022-09-28 10:00:00,65.04,65.3,65.02,65.02,2119.0,60.5477,60.7898,60.5291,60.5291,2119.0
2022-09-28 10:10:00,65.12,65.21,65.1,65.18,2057.0,60.6222,60.706,60.6036,60.6781,2057.0
2022-09-28 10:20:00,65.23,65.49,65.18,65.4,2471.0,60.7246,60.9667,60.6781,60.8829,2471.0
2022-09-28 10:30:00,65.39,65.47,65.25,65.3,1400.0,60.8736,60.948,60.7432,60.7898,1400.0
2022-09-28 10:40:00,65.22,65.63,65.22,65.56,1755.0,60.7153,61.097,60.7153,61.0318,1755.0
2022-09-28 10:50:00,65.55,65.6,65.42,65.42,1216.0,61.0225,61.0691,60.9015,60.9015,1216.0
2022-09-28 11:00:00,65.3,65.35,65.19,65.22,940.0,60.7898,60.8363,60.6874,60.7153,940.0
2022-09-28 11:10:00,65.23,65.6,65.23,65.46,1200.0,60.7246,61.0691,60.7246,60.9387,1200.0
2022-09-28 11:20:00,65.44,65.67,65.44,65.63,3332.0,60.9201,61.1342,60.9201,61.097,3332.0
2022-09-28 11:30:00,65.51,65.51,65.31,65.31,1934.0,60.9853,60.9853,60.7991,60.7991,1934.0
2022-09-28 11:40:00,65.19,65.28,65.17,65.28,2079.0,60.6874,60.7712,60.6688,60.7712,2079.0
2022-09-28 11:50:00,65.3,65.44,65.3,65.38,1150.0,60.7898,60.9201,60.7898,60.8643,1150.0
2022-09-28 12:00:00,65.36,65.38,65.26,65.35,860.0,60.8456,60.8643,60.7525,60.8363,860.0
2022-09-28 12:10:00,65.3,65.47,65.29,65.47,1300.0,60.7898,60.948,60.7805,60.948,1300.0
2022-09-28 12:20:00,65.46,65.5,65.31,65.31,1278.0,60.9387,60.976,60.7991,60.7991,1278.0
2022-09-28 12:30:00,65.31,65.34,65.27,65.33,1978.0,60.7991,60.827,60.7619,60.8177,1978.0
2022-09-28 12:40:00,65.32,65.57,65.32,65.5,1000.0,60.8084,61.0411,60.8084,60.976,1000.0
2022-09-28 12:50:00,65.52,65.66,65.49,65.66,1300.0,60.9946,61.1249,60.9667,61.1249,1300.0
2022-09-28 13:00:00,65.58,65.62,65.57,65.59,928.0,61.0504,61.0877,61.0411,61.0597,928.0
2022-09-28 13:10:00,65.74,65.92,65.74,65.78,2722.0,61.1994,61.367,61.1994,61.2366,2722.0
2022-09-28 13:20:00,65.76,65.78,65.71,65.71,600.0,61.218,61.2366,61.1715,61.1715,600.0
2022-09-28 13:30:00,65.55,65.55,65.48,65.51,600.0,61.0225,61.0225,60.9573,60.9853,600.0
2022-09-28 13:40:00,65.45,65.5,65.45,65.49,1000.0,60.9294,60.976,60.9294,60.9667,1000.0
2022-09-28 13:50:00,65.36,65.44,65.36,65.44,300.0,60.8456,60.9201,60.8456,60.9201,300.0
2022-09-28 14:00:00,65.49,65.56,65.44,65.44,1006.0,60.9667,61.0318,60.9201,60.9201,1006.0
2022-09-28 14:10:00,65.36,65.44,65.36,65.39,1049.0,60.8456,60.9201,60.8456,60.8736,1049.0
2022-09-28 14:20:00,65.36,65.36,65.23,65.31,2031.0,60.8456,60.8456,60.7246,60.7991,2031.0
2022-09-28 14:30:00,65.34,65.5,65.34,65.42,1000.0,60.827,60.976,60.827,60.9015,1000.0
2022-09-28 14:40:00,65.35,65.44,65.31,65.44,400.0,60.8363,60.9201,60.7991,60.9201,400.0
2022-09-28 14:50:00,65.5,65.5,65.36,65.36,1200.0,60.976,60.976,60.8456,60.8456,1200.0
2022-09-28 15:00:00,65.36,65.51,65.36,65.51,800.0,60.8456,60.9853,60.8456,60.9853,800.0
2022-09-28 15:10:00,65.47,65.55,65.47,65.51,600.0,60.948,61.0225,60.948,60.9853,600.0
2022-09-28 15:20:00,65.48,65.48,65.41,65.47,1394.0,60.9573,60.9573,60.8922,60.948,1394.0
2022-09-28 15:30:00,65.36,65.55,65.36,65.52,1100.0,60.8456,61.0225,60.8456,60.9946,1100.0
2022-09-28 15:40:00,65.5,65.62,65.5,65.61,2518.0,60.976,61.0877,60.976,61.0784,2518.0
2022-09-28 15:50:00,65.65,65.67,65.39,65.39,6697.0,61.1156,61.1342,60.8736,60.8736,6697.0
2022-09-29 09:30:00,64.43,64.5,63.63,63.63,2400.0,59.9799,60.045,59.2351,59.2351,2400.0
2022-09-29 09:40:00,63.34,63.34,62.93,63.08,2600.0,58.9652,58.9652,58.5835,58.7231,2600.0
2022-09-29 09:50:00,63.02,63.32,63.02,63.09,1812.0,58.6673,58.9465,58.6673,58.7324,1812.0
2022-09-29 10:00:00,62.93,63.01,62.77,62.79,1800.0,58.5835,58.6579,58.4345,58.4531,1800.0
2022-09-29 10:10:00,62.79,63.0,62.73,62.98,2543.0,58.4531,58.6486,58.3973,58.63,2543.0
2022-09-29 10:20:00,62.95,63.12,62.95,63.06,1800.0,58.6021,58.7603,58.6021,58.7045,1800.0
2022-09-29 10:30:00,63.01,63.24,62.92,63.19,1000.0,58.6579,58.8721,58.5742,58.8255,1000.0
2022-09-29 10:40:00,63.22,63.39,63.22,63.36,1702.0,58.8534,59.0117,58.8534,58.9838,1702.0
2022-09-29 10:50:00,63.38,63.56,63.32,63.56,2136.0,59.0024,59.17,58.9465,59.17,2136.0
2022-09-29 11:00:00,63.54,63.92,63.54,63.8,2100.0,59.1513,59.5051,59.1513,59.3934,2100.0
2022-09-29 11:10:00,63.84,63.86,63.68,63.86,2500.0,59.4306,59.4492,59.2817,59.4492,2500.0
2022-09-29 11:20:00,63.85,63.85,63.59,63.67,2400.0,59.4399,59.4399,59.1979,59.2724,2400.0
2022-09-29 11:30:00,63.82,64.02,63.82,64.02,1900.0,59.412,59.5982,59.412,59.5982,1900.0
2022-09-29 11:40:00,63.97,64.18,63.94,64.04,800.0,59.5516,59.7471,59.5237,59.6168,800.0
2022-09-29 11:50:00,64.12,64.3,64.12,64.16,1500.0,59.6913,59.8588,59.6913,59.7285,1500.0
2022-09-29 12:00:00,64.15,64.15,63.92,63.92,1600.0,59.7192,59.7192,59.5051,59.5051,1600.0
2022-09-29 12:10:00,64.0,64.04,63.77,63.8,1500.0,59.5796,59.6168,59.3655,59.3934,1500.0
2022-09-29 12:20:00,63.8,63.91,63.8,63.91,500.0,59.3934,59.4958,59.3934,59.4958,500.0
2022-09-29 12:30:00,63.9,63.93,63.78,63.78,2865.0,59.4865,59.5144,59.3748,59.3748,2865.0
2022-09-29 12:40:00,63.68,63.7,63.59,63.6,1100.0,59.2817,59.3003,59.1979,59.2072,1100.0
2022-09-29 12:50:00,63.57,63.6,63.49,63.52,800.0,59.1793,59.2072,59.1048,59.1327,800.0
2022-09-29 13:00:00,63.43,63.43,63.38,63.38,700.0,59.0489,59.0489,59.0024,59.0024,700.0
2022-09-29 13:10:00,63.38,63.42,63.31,63.34,800.0,59.0024,59.0396,58.9372,58.9652,800.0
2022-09-29 13:20:00,63.24,63.37,63.24,63.37,800.0,58.8721,58.9931,58.8721,58.9931,800.0
2022-09-29 13:30:00,63.31,63.35,63.28,63.33,1493.0,58.9372,58.9745,58.9093,58.9558,1493.0
2022-09-29 13:40:00,63.29,63.32,63.29,63.32,501.0,58.9186,58.9465,58.9186,58.9465,501.0
2022-09-29 13:50:00,63.28,63.31,63.25,63.25,900.0,58.9093,58.9372,58.8814,58.8814,900.0
2022-09-29 14:00:00,63.26,63.26,63.09,63.09,2367.0,58.8907,58.8907,58.7324,58.7324,2367.0
2022-09-29 14:10:00,63.1,63.19,63.1,63.18,1100.0,58.7417,58.8255,58.7417,58.8162,1100.0
2022-09-29 14:20:00,63.11,63.16,63.06,63.16,1300.0,58.751,58.7976,58.7045,58.7976,1300.0
2022-09-29 14:30:00,63.17,63.23,63.12,63.21,900.0,58.8069,58.8628,58.7603,58.8441,900.0
2022-09-29 14:40:00,63.21,63.21,63.16,63.2,1800.0,58.8441,58.8441,58.7976,58.8348,1800.0
2022-09-29 14:50:00,63.19,63.19,62.96,62.97,1860.0,58.8255,58.8255,58.6114,58.6207,1860.0
2022-09-29 15:00:00,63.02,63.05,62.88,63.01,2900.0,58.6673,58.6952,58.5369,58.6579,2900.0
2022-09-29 15:10:00,63.03,63.29,63.03,63.29,1502.0,58.6766,58.9186,58.6766,58.9186,1502.0
2022-09-29 15:20:00,63.23,63.28,63.19,63.25,4220.0,58.8628,58.9093,58.8255,58.8814,4220.0
2022-09-29 15:30:00,63.26,63.7,63.25,63.59,3467.0,58.8907,59.3003,58.8814,59.1979,3467.0
2022-09-29 15:40:00,63.51,63.56,63.38,63.38,6247.0,59.1234,59.17,59.0024,59.0024,6247.0
2022-09-29 15:50:00,63.43,63.44,63.31,63.35,10897.0,59.0489,59.0582,58.9372,58.9745,10897.0
2022-09-30 09:30:00,63.7,64.21,63.02,63.15,3900.0,59.3003,59.7751,58.6673,58.7883,3900.0
2022-09-30 09:40:00,63.24,63.4,63.16,63.21,2000.0,58.8721,59.021,58.7976,58.8441,2000.0
2022-09-30 09:50:00,63.2,63.49,63.19,63.29,2200.0,58.8348,59.1048,58.8255,58.9186,2200.0
2022-09-30 10:00:00,63.31,63.44,63.23,63.32,2921.0,58.9372,59.0582,58.8628,58.9465,2921.0
2022-09-30 10:10:00,63.33,63.33,63.33,63.33,100.0,58.9558,58.9558,58.9558,58.9558,100.0
2022-09-30 10:20:00,63.39,63.54,63.39,63.5,600.0,59.0117,59.1513,59.0117,59.1141,600.0
2022-09-30 10:30:00,63.66,63.77,63.61,63.61,1000.0,59.2631,59.3655,59.2165,59.2165,1000.0
2022-09-30 10:40:00,63.64,63.64,63.57,63.57,1100.0,59.2444,59.2444,59.1793,59.1793,1100.0
2022-09-30 10:50:00,63.65,63.65,63.56,63.56,300.0,59.2537,59.2537,59.17,59.17,300.0
2022-09-30 11:00:00,63.48,63.48,63.34,63.46,900.0,59.0955,59.0955,58.9652,59.0769,900.0
2022-09-30 11:10:00,63.54,63.76,63.54,63.76,1700.0,59.1513,59.3561,59.1513,59.3561,1700.0
2022-09-30 11:20:00,63.86,64.0,63.82,63.89,2105.0,59.4492,59.5796,59.412,59.4772,2105.0
2022-09-30 11:30:00,63.93,63.94,63.58,63.61,2205.0,59.5144,59.5237,59.1886,59.2165,2205.0
2022-09-30 11:40:00,63.58,63.61,63.4,63.4,2000.0,59.1886,59.2165,59.021,59.021,2000.0
2022-09-30 11:50:00,63.34,63.44,63.25,63.44,2000.0,58.9652,59.0582,58.8814,59.0582,2000.0
2022-09-30 12:00:00,63.48,63.49,63.37,63.37,880.0,59.0955,59.1048,58.9931,58.9931,880.0
2022-09-30 12:10:00,63.44,63.52,63.42,63.5,600.0,59.0582,59.1327,59.0396,59.1141,600.0
2022-09-30 12:20:00,63.49,63.59,63.48,63.55,1215.0,59.1048,59.1979,59.0955,59.1606,1215.0
2022-09-30 12:30:00,63.58,63.68,63.58,63.68,300.0,59.1886,59.2817,59.1886,59.2817,300.0
2022-09-30 12:40:00,63.73,63.73,63.73,63.73,100.0,59.3282,59.3282,59.3282,59.3282,100.0
2022-09-30 12:50:00,63.72,63.72,63.65,63.65,300.0,59.3189,59.3189,59.2537,59.2537,300.0
2022-09-30 13:00:00,63.68,63.68,63.58,63.62,700.0,59.2817,59.2817,59.1886,59.2258,700.0
2022-09-30 13:10:00,63.64,63.67,63.55,63.55,400.0,59.2444,59.2724,59.1606,59.1606,400.0
2022-09-30 13:20:00,63.6,63.75,63.6,63.72,1000.0,59.2072,59.3468,59.2072,59.3189,1000.0
2022-09-30 13:30:00,63.79,63.87,63.75,63.85,2057.0,59.3841,59.4585,59.3468,59.4399,2057.0
2022-09-30 13:40:00,63.83,63.88,63.67,63.69,800.0,59.4213,59.4679,59.2724,59.291,800.0
2022-09-30 13:50:00,63.68,63.68,63.61,63.61,600.0,59.2817,59.2817,59.2165,59.2165,600.0
2022-09-30 14:00:00,63.68,64.09,63.68,64.06,1200.0,59.2817,59.6634,59.2817,59.6354,1200.0
2022-09-30 14:10:00,64.15,64.27,64.09,64.27,500.0,59.7192,59.8309,59.6634,59.8309,500.0
2022-09-30 14:20:00,64.27,64.3,64.16,64.18,1500.0,59.8309,59.8588,59.7285,59.7471,1500.0
2022-09-30 14:30:00,64.24,64.4,64.18,64.4,1824.0,59.803,59.9519,59.7471,59.9519,1824.0
2022-09-30 14:40:00,64.37,64.43,64.35,64.42,2948.0,59.924,59.9799,59.9054,59.9706,2948.0
2022-09-30 14:50:00,64.46,64.46,64.25,64.28,1944.0,60.0078,60.0078,59.8123,59.8402,1944.0
2022-09-30 15:00:00,64.23,64.37,64.18,64.31,2308.0,59.7937,59.924,59.7471,59.8682,2308.0
2022-09-30 15:10:00,64.4,64.42,64.16,64.33,1598.0,59.9519,59.9706,59.7285,59.8868,1598.0
2022-09-30 15:20:00,64.29,64.41,64.26,64.41,1508.0,59.8495,59.9612,59.8216,59.9612,1508.0
2022-09-30 15:30:00,64.45,64.54,64.34,64.39,1766.0,59.9985,60.0823,59.8961,59.9426,1766.0
2022-09-30 15:40:00,64.44,64.65,64.44,64.56,2728.0,59.9892,60.1847,59.9892,60.1009,2728.0
2022-09-30 15:50:00,64.5,64.54,64.31,64.34,10337.0,60.045,60.0823,59.8682,59.8961,10337.0
2022-10-03 09:30:00,65.25,65.25,64.07,64.07,1000.0,60.7432,60.7432,59.6447,59.6447,1000.0
2022-10-03 09:40:00,63.99,64.33,63.99,64.28,3100.0,59.5703,59.8868,59.5703,59.8402,3100.0
2022-10-03 09:50:00,63.98,64.26,63.98,64.13,1100.0,59.5609,59.8216,59.5609,59.7006,1100.0
2022-10-03 10:00:00,64.31,64.53,64.22,64.53,1600.0,59.8682,60.073,59.7844,60.073,1600.0
2022-10-03 10:10:00,64.59,64.78,64.58,64.72,900.0,60.1288,60.3057,60.1195,60.2498,900.0
2022-10-03 10:20:00,64.66,64.89,64.66,64.89,1300.0,60.194,60.4081,60.194,60.4081,1300.0
2022-10-03 10:30:00,65.03,65.03,64.75,64.9,1200.0,60.5384,60.5384,60.2778,60.4174,1200.0
2022-10-03 10:40:00,64.97,65.09,64.97,65.09,903.0,60.4826,60.5943,60.4826,60.5943,903.0
2022-10-03 10:50:00,65.12,65.29,65.08,65.29,2300.0,60.6222,60.7805,60.585,60.7805,2300.0
2022-10-03 11:00:00,65.24,65.4,65.23,65.4,1100.0,60.7339,60.8829,60.7246,60.8829,1100.0
2022-10-03 11:10:00,65.44,65.47,65.33,65.37,1300.0,60.9201,60.948,60.8177,60.8549,1300.0
2022-10-03 11:20:00,65.17,65.18,65.11,65.18,6464.0,60.6688,60.6781,60.6129,60.6781,6464.0
2022-10-03 11:30:00,65.2,65.27,64.84,64.88,2300.0,60.6967,60.7619,60.3616,60.3988,2300.0
2022-10-03 11:40:00,64.96,64.96,64.79,64.84,600.0,60.4733,60.4733,60.315,60.3616,600.0
2022-10-03 11:50:00,64.78,64.89,64.77,64.84,1100.0,60.3057,60.4081,60.2964,60.3616,1100.0
2022-10-03 12:00:00,64.79,64.92,64.78,64.89,700.0,60.315,60.436,60.3057,60.4081,700.0
2022-10-03 12:10:00,64.9,64.93,64.83,64.83,700.0,60.4174,60.4453,60.3522,60.3522,700.0
2022-10-03 12:20:00,64.9,64.9,64.72,64.72,400.0,60.4174,60.4174,60.2498,60.2498,400.0
2022-10-03 12:30:00,64.69,64.8,64.69,64.77,900.0,60.2219,60.3243,60.2219,60.2964,900.0
2022-10-03 12:40:00,64.78,64.82,64.78,64.82,300.0,60.3057,60.3429,60.3057,60.3429,300.0
2022-10-03 12:50:00,64.85,64.98,64.85,64.97,700.0,60.3709,60.4919,60.3709,60.4826,700.0
2022-10-03 13:00:00,65.03,65.06,64.94,65.06,1200.0,60.5384,60.5664,60.4546,60.5664,1200.0
2022-10-03 13:10:00,65.09,65.18,65.04,65.17,729.0,60.5943,60.6781,60.5477,60.6688,729.0
2022-10-03 13:20:00,65.15,65.3,65.15,65.25,2083.0,60.6501,60.7898,60.6501,60.7432,2083.0
2022-10-03 13:30:00,65.27,65.4,65.27,65.37,1800.0,60.7619,60.8829,60.7619,60.8549,1800.0
2022-10-03 13:40:00,65.44,65.44,65.34,65.34,1300.0,60.9201,60.9201,60.827,60.827,1300.0
2022-10-03 13:50:00,65.32,65.32,65.21,65.24,1675.0,60.8084,60.8084,60.706,60.7339,1675.0
2022-10-03 14:00:00,65.29,65.59,65.29,65.55,1805.0,60.7805,61.0597,60.7805,61.0225,1805.0
2022-10-03 14:10:00,65.61,65.61,65.53,65.57,600.0,61.0784,61.0784,61.0039,61.0411,600.0
2022-10-03 14:20:00,65.57,65.65,65.47,65.65,2700.0,61.0411,61.1156,60.948,61.1156,2700.0
2022-10-03 14:30:00,65.63,65.77,65.62,65.77,800.0,61.097,61.2273,61.0877,61.2273,800.0
2022-10-03 14:40:00,65.76,65.76,65.72,65.73,1521.0,61.218,61.218,61.1808,61.1901,1521.0
2022-10-03 14:50:00,65.76,65.81,65.72,65.81,800.0,61.218,61.2646,61.1808,61.2646,800.0
2022-10-03 15:00:00,65.73,65.74,65.67,65.69,1250.0,61.1901,61.1994,61.1342,61.1528,1250.0
2022-10-03 15:10:00,65.58,65.6,65.53,65.58,1526.0,61.0504,61.0691,61.0039,61.0504,1526.0
2022-10-03 15:20:00,65.52,65.58,65.51,65.58,2293.0,60.9946,61.0504,60.9853,61.0504,2293.0
2022-10-03 15:30:00,65.6,65.64,65.49,65.58,2911.0,61.0691,61.1063,60.9667,61.0504,2911.0
2022-10-03 15:40:00,65.51,65.59,65.32,65.33,4500.0,60.9853,61.0597,60.8084,60.8177,4500.0
2022-10-03 15:50:00,65.31,65.38,65.24,65.37,6372.0,60.7991,60.8643,60.7339,60.8549,6372.0
2022-10-04 09:30:00,65.67,65.95,65.39,65.62,2702.0,61.1342,61.3949,60.8736,61.0877,2702.0
2022-10-04 09:40:00,65.84,66.0,65.75,65.81,1741.0,61.2925,61.4414,61.2087,61.2646,1741.0
2022-10-04 09:50:00,65.81,66.07,65.59,66.07,1534.0,61.2646,61.5066,61.0597,61.5066,1534.0
2022-10-04 10:00:00,66.12,66.24,66.03,66.03,1300.0,61.5531,61.6649,61.4694,61.4694,1300.0
2022-10-04 10:10:00,65.84,65.84,65.58,65.65,1600.0,61.2925,61.2925,61.0504,61.1156,1600.0
2022-10-04 10:20:00,65.51,65.6,65.43,65.59,1000.0,60.9853,61.0691,60.9108,61.0597,1000.0
2022-10-04 10:30:00,65.61,65.69,65.53,65.68,1800.0,61.0784,61.1528,61.0039,61.1435,1800.0
2022-10-04 10:40:00,65.67,65.76,65.53,65.69,1427.0,61.1342,61.218,61.0039,61.1528,1427.0
2022-10-04 10:50:00,65.62,65.62,65.5,65.5,1900.0,61.0877,61.0877,60.976,60.976,1900.0
2022-10-04 11:00:00,65.5,65.51,64.69,64.69,5781.0,60.976,60.9853,60.2219,60.2219,5781.0
2022-10-04 11:10:00,64.75,64.78,64.43,64.43,3323.0,60.2778,60.3057,59.9799,59.9799,3323.0
2022-10-04 11:20:00,64.52,64.7,64.34,64.38,6401.0,60.0637,60.2312,59.8961,59.9333,6401.0
2022-10-04 11:30:00,64.41,64.62,64.37,64.58,4465.0,59.9612,60.1567,59.924,60.1195,4465.0
2022-10-04 11:40:00,64.51,64.56,64.33,64.33,2339.0,60.0543,60.1009,59.8868,59.8868,2339.0
2022-10-04 11:50:00,64.37,64.41,64.21,64.22,1402.0,59.924,59.9612,59.7751,59.7844,1402.0
2022-10-04 12:00:00,64.24,64.31,64.17,64.17,3000.0,59.803,59.8682,59.7378,59.7378,3000.0
2022-10-04 12:10:00,64.09,64.09,63.94,63.98,3606.0,59.6634,59.6634,59.5237,59.5609,3606.0
2022-10-04 12:20:00,63.89,64.03,63.78,63.98,3596.0,59.4772,59.6075,59.3748,59.5609,3596.0
2022-10-04 12:30:00,63.99,64.3,63.97,64.3,3600.0,59.5703,59.8588,59.5516,59.8588,3600.0
2022-10-04 12:40:00,64.25,64.25,63.77,63.77,4813.0,59.8123,59.8123,59.3655,59.3655,4813.0
2022-10-04 12:50:00,63.76,63.89,63.71,63.79,3900.0,59.3561,59.4772,59.3096,59.3841,3900.0
2022-10-04 13:00:00,63.8,63.86,63.7,63.73,3100.0,59.3934,59.4492,59.3003,59.3282,3100.0
2022-10-04 13:10:00,63.7,63.76,63.52,63.54,2404.0,59.3003,59.3561,59.1327,59.1513,2404.0
2022-10-04 13:20:00,63.44,63.64,63.41,63.6,1700.0,59.0582,59.2444,59.0303,59.2072,1700.0
2022-10-04 13:30:00,63.63,63.7,63.54,63.61,2498.0,59.2351,59.3003,59.1513,59.2165,2498.0
2022-10-04 13:40:00,63.62,63.87,63.62,63.85,2000.0,59.2258,59.4585,59.2258,59.4399,2000.0
2022-10-04 13:50:00,63.86,64.07,63.83,64.01,3543.0,59.4492,59.6447,59.4213,59.5889,3543.0
2022-10-04 14:00:00,64.0,64.11,63.94,64.03,2570.0,59.5796,59.682,59.5237,59.6075,2570.0
2022-10-04 14:10:00,64.06,64.16,63.88,63.98,1712.0,59.6354,59.7285,59.4679,59.5609,1712.0
2022-10-04 14:20:00,63.99,64.15,63.99,64.08,1670.0,59.5703,59.7192,59.5703,59.654,1670.0
2022-10-04 14:30:00,64.05,64.16,64.05,64.14,900.0,59.6261,59.7285,59.6261,59.7099,900.0
2022-10-04 14:40:00,64.08,64.17,64.02,64.1,1700.0,59.654,59.7378,59.5982,59.6727,1700.0
2022-10-04 14:50:00,64.14,64.35,64.12,64.35,1500.0,59.7099,59.9054,59.6913,59.9054,1500.0
2022-10-04 15:00:00,64.32,64.4,64.27,64.27,3300.0,59.8775,59.9519,59.8309,59.8309,3300.0
2022-10-04 15:10:00,64.29,64.29,64.11,64.14,2300.0,59.8495,59.8495,59.682,59.7099,2300.0
2022-10-04 15:20:00,64.06,64.24,64.03,64.24,2900.0,59.6354,59.803,59.6075,59.803,2900.0
2022-10-04 15:30:00,64.24,64.43,64.2,64.32,2800.0,59.803,59.9799,59.7658,59.8775,2800.0
2022-10-04 15:40:00,64.3,64.45,64.29,64.36,3200.0,59.8588,59.9985,59.8495,59.9147,3200.0
2022-10-04 15:50:00,64.34,64.47,64.24,64.41,13202.0,59.8961,60.0171,59.803,59.9612,13202.0
2022-10-05 09:30:00,63.5,63.54,63.25,63.3,1300.0,59.1141,59.1513,58.8814,58.9279,1300.0
2022-10-05 09:40:00,63.3,63.3,62.3,62.57,8087.0,58.9279,58.9279,57.997,58.2483,8087.0
2022-10-05 09:50:00,62.52,62.7,62.39,62.67,11176.0,58.2018,58.3694,58.0808,58.3414,11176.0
2022-10-05 10:00:00,62.61,62.64,62.17,62.33,11728.0,58.2856,58.3135,57.876,58.0249,11728.0
2022-10-05 10:10:00,62.35,62.35,61.94,61.94,10539.0,58.0435,58.0435,57.6619,57.6619,10539.0
2022-10-05 10:20:00,62.04,62.08,61.83,62.05,6937.0,57.7549,57.7922,57.5594,57.7643,6937.0
2022-10-05 10:30:00,62.09,62.09,61.78,61.99,6320.0,57.8015,57.8015,57.5129,57.7084,6320.0
2022-10-05 10:40:00,62.05,62.29,62.03,62.08,11164.0,57.7643,57.9877,57.7456,57.7922,11164.0
2022-10-05 10:50:00,62.04,62.04,61.75,61.92,6559.0,57.7549,57.7549,57.485,57.6432,6559.0
2022-10-05 11:00:00,61.92,61.93,61.77,61.81,3494.0,57.6432,57.6525,57.5036,57.5408,3494.0
2022-10-05 11:10:00,61.78,62.05,61.77,62.05,2906.0,57.5129,57.7643,57.5036,57.7643,2906.0
2022-10-05 11:20:00,62.05,62.12,61.95,61.95,6998.0,57.7643,57.8294,57.6712,57.6712,6998.0
2022-10-05 11:30:00,61.95,61.95,61.8,61.8,5468.0,57.6712,57.6712,57.5315,57.5315,5468.0
2022-10-05 11:40:00,61.79,61.82,61.72,61.72,1713.0,57.5222,57.5501,57.457,57.457,1713.0
2022-10-05 11:50:00,61.74,61.98,61.74,61.96,2462.0,57.4757,57.6991,57.4757,57.6805,2462.0
2022-10-05 12:00:00,61.95,62.25,61.89,62.22,1955.0,57.6712,57.9504,57.6153,57.9225,1955.0
2022-10-05 12:10:00,62.45,62.56,62.45,62.45,2046.0,58.1366,58.239,58.1366,58.1366,2046.0
2022-10-05 12:20:00,62.39,62.39,62.27,62.27,600.0,58.0808,58.0808,57.9691,57.9691,600.0
2022-10-05 12:30:00,62.05,62.08,61.89,61.89,1200.0,57.7643,57.7922,57.6153,57.6153,1200.0
2022-10-05 12:40:00,61.93,62.06,61.93,62.06,1000.0,57.6525,57.7736,57.6525,57.7736,1000.0
2022-10-05 12:50:00,62.09,62.09,61.83,61.84,1030.0,57.8015,57.8015,57.5594,57.5688,1030.0
2022-10-05 13:00:00,61.82,61.85,61.68,61.7,1200.0,57.5501,57.5781,57.4198,57.4384,1200.0
2022-10-05 13:10:00,61.73,62.18,61.73,62.18,3811.0,57.4664,57.8853,57.4664,57.8853,3811.0
2022-10-05 13:20:00,62.15,62.16,62.1,62.13,2127.0,57.8573,57.8667,57.8108,57.8387,2127.0
2022-10-05 13:30:00,62.13,62.3,62.09,62.3,2038.0,57.8387,57.997,57.8015,57.997,2038.0
2022-10-05 13:40:00,62.28,62.39,62.25,62.39,1448.0,57.9784,58.0808,57.9504,58.0808,1448.0
2022-10-05 13:50:00,62.37,62.4,62.3,62.33,1584.0,58.0622,58.0901,57.997,58.0249,1584.0
2022-10-05 14:00:00,62.35,62.48,62.34,62.43,2098.0,58.0435,58.1646,58.0342,58.118,2098.0
2022-10-05 14:10:00,62.41,62.55,62.41,62.55,1888.0,58.0994,58.2297,58.0994,58.2297,1888.0
2022-10-05 14:20:00,62.52,62.64,62.52,62.57,700.0,58.2018,58.3135,58.2018,58.2483,700.0
2022-10-05 14:30:00,62.61,62.61,62.51,62.61,812.0,58.2856,58.2856,58.1925,58.2856,812.0
2022-10-05 14:40:00,62.64,62.69,62.63,62.69,600.0,58.3135,58.36,58.3042,58.36,600.0
2022-10-05 14:50:00,62.64,62.66,62.59,62.6,700.0,58.3135,58.3321,58.267,58.2763,700.0
2022-10-05 15:00:00,62.65,62.88,62.65,62.81,1900.0,58.3228,58.5369,58.3228,58.4718,1900.0
2022-10-05 15:10:00,62.79,62.83,62.7,62.82,2100.0,58.4531,58.4904,58.3694,58.4811,2100.0
2022-10-05 15:20:00,62.78,62.85,62.77,62.77,6808.0,58.4438,58.509,58.4345,58.4345,6808.0
2022-10-05 15:30:00,62.75,62.75,62.49,62.49,3250.0,58.4159,58.4159,58.1739,58.1739,3250.0
2022-10-05 15:40:00,62.48,62.49,62.35,62.39,5302.0,58.1646,58.1739,58.0435,58.0808,5302.0
2022-10-05 15:50:00,62.38,62.38,62.19,62.31,24398.0,58.0715,58.0715,57.8946,58.0063,24398.0
2022-10-06 09:30:00,61.88,61.99,61.7,61.9,900.0,57.606,57.7084,57.4384,57.6246,900.0
2022-10-06 09:40:00,62.07,62.1,61.96,62.04,1280.0,57.7829,57.8108,57.6805,57.7549,1280.0
2022-10-06 09:50:00,61.8,61.8,61.19,61.19,497.0,57.5315,57.5315,56.9637,56.9637,497.0
2022-10-06 10:00:00,61.0,61.08,60.8,60.85,4058.0,56.7868,56.8613,56.6006,56.6471,4058.0
2022-10-06 10:10:00,60.73,60.74,60.63,60.69,1200.0,56.5354,56.5447,56.4423,56.4982,1200.0
2022-10-06 10:20:00,60.73,60.73,60.31,60.34,1791.0,56.5354,56.5354,56.1444,56.1724,1791.0
2022-10-06 10:30:00,60.38,60.38,60.18,60.18,600.0,56.2096,56.2096,56.0234,56.0234,600.0
2022-10-06 10:40:00,60.15,60.29,59.96,60.29,2693.0,55.9955,56.1258,55.8186,56.1258,2693.0
2022-10-06 10:50:00,60.3,60.3,60.14,60.28,1100.0,56.1351,56.1351,55.9862,56.1165,1100.0
2022-10-06 11:00:00,60.57,60.57,60.32,60.32,600.0,56.3865,56.3865,56.1537,56.1537,600.0
2022-10-06 11:10:00,60.21,60.31,60.19,60.3,600.0,56.0513,56.1444,56.0327,56.1351,600.0
2022-10-06 11:20:00,60.34,60.37,60.34,60.37,300.0,56.1724,56.2003,56.1724,56.2003,300.0
2022-10-06 11:30:00,60.3,60.3,60.09,60.09,1077.0,56.1351,56.1351,55.9396,55.9396,1077.0
2022-10-06 11:40:00,60.04,60.22,60.04,60.16,800.0,55.8931,56.0607,55.8931,56.0048,800.0
2022-10-06 11:50:00,60.13,60.13,60.0,60.04,400.0,55.9769,55.9769,55.8558,55.8931,400.0
2022-10-06 12:00:00,60.07,60.07,59.9,59.9,876.0,55.921,55.921,55.7628,55.7628,876.0
2022-10-06 12:10:00,59.87,59.87,59.73,59.73,350.0,55.7348,55.7348,55.6045,55.6045,350.0
2022-10-06 12:20:00,59.85,60.16,59.85,60.16,500.0,55.7162,56.0048,55.7162,56.0048,500.0
2022-10-06 12:30:00,60.11,60.18,60.11,60.18,300.0,55.9582,56.0234,55.9582,56.0234,300.0
2022-10-06 12:40:00,60.27,60.27,60.13,60.18,400.0,56.1072,56.1072,55.9769,56.0234,400.0
2022-10-06 12:50:00,60.17,60.18,60.16,60.18,500.0,56.0141,56.0234,56.0048,56.0234,500.0
2022-10-06 13:00:00,60.06,60.06,60.04,60.04,400.0,55.9117,55.9117,55.8931,55.8931,400.0
2022-10-06 13:10:00,60.04,60.04,60.04,60.04,0.0,55.8931,55.8931,55.8931,55.8931,0.0
2022-10-06 13:20:00,60.21,60.22,60.14,60.14,300.0,56.0513,56.0607,55.9862,55.9862,300.0
2022-10-06 13:30:00,60.2,60.21,60.2,60.21,300.0,56.042,56.0513,56.042,56.0513,300.0
2022-10-06 13:40:00,60.2,60.2,60.18,60.2,300.0,56.042,56.042,56.0234,56.042,300.0
2022-10-06 13:50:00,60.17,60.18,60.13,60.13,300.0,56.0141,56.0234,55.9769,55.9769,300.0
2022-10-06 14:00:00,60.1,60.12,60.08,60.12,800.0,55.9489,55.9676,55.9303,55.9676,800.0
2022-10-06 14:10:00,60.12,60.12,60.08,60.1,700.0,55.9676,55.9676,55.9303,55.9489,700.0
2022-10-06 14:20:00,60.15,60.28,60.15,60.28,520.0,55.9955,56.1165,55.9955,56.1165,520.0
2022-10-06 14:30:00,60.36,60.38,60.33,60.33,2276.0,56.191,56.2096,56.1631,56.1631,2276.0
2022-10-06 14:40:00,60.23,60.24,60.2,60.2,600.0,56.07,56.0793,56.042,56.042,600.0
2022-10-06 14:50:00,60.14,60.25,60.05,60.21,3200.0,55.9862,56.0886,55.9024,56.0513,3200.0
2022-10-06 15:00:00,60.14,60.17,59.86,59.86,900.0,55.9862,56.0141,55.7255,55.7255,900.0
2022-10-06 15:10:00,59.83,59.9,59.83,59.9,1100.0,55.6976,55.7628,55.6976,55.7628,1100.0
2022-10-06 15:20:00,59.85,59.98,59.85,59.98,1200.0,55.7162,55.8372,55.7162,55.8372,1200.0
2022-10-06 15:30:00,60.02,60.02,59.73,59.73,13576.0,55.8745,55.8745,55.6045,55.6045,13576.0
2022-10-06 15:40:00,59.69,59.74,59.62,59.64,3203.0,55.5673,55.6138,55.5021,55.5207,3203.0
2022-10-06 15:50:00,59.63,59.81,59.57,59.77,7323.0,55.5114,55.679,55.4555,55.6417,7323.0
2022-10-07 09:30:00,59.4,59.4,59.06,59.06,300.0,55.2973,55.2973,54.9808,54.9808,300.0
2022-10-07 09:40:00,58.94,59.1,58.94,59.1,200.0,54.8691,55.018,54.8691,55.018,200.0
2022-10-07 09:50:00,59.29,59.5,59.29,59.5,2400.0,55.1949,55.3904,55.1949,55.3904,2400.0
2022-10-07 10:00:00,59.45,59.75,59.45,59.46,1100.0,55.3438,55.6231,55.3438,55.3531,1100.0
2022-10-07 10:10:00,59.48,59.56,59.32,59.36,1696.0,55.3718,55.4462,55.2228,55.26,1696.0
2022-10-07 10:20:00,59.37,59.37,59.15,59.15,400.0,55.2694,55.2694,55.0646,55.0646,400.0
2022-10-07 10:30:00,58.97,58.97,58.7,58.7,600.0,54.897,54.897,54.6456,54.6456,600.0
2022-10-07 10:40:00,58.73,58.95,58.73,58.88,1123.0,54.6736,54.8784,54.6736,54.8132,1123.0
2022-10-07 10:50:00,58.79,58.99,58.77,58.86,1500.0,54.7294,54.9156,54.7108,54.7946,1500.0
2022-10-07 11:00:00,58.86,58.94,58.78,58.8,1500.0,54.7946,54.8691,54.7201,54.7387,1500.0
2022-10-07 11:10:00,58.82,58.96,58.82,58.92,1503.0,54.7573,54.8877,54.7573,54.8504,1503.0
2022-10-07 11:20:00,58.87,59.13,58.87,59.07,1800.0,54.8039,55.0459,54.8039,54.9901,1800.0
2022-10-07 11:30:00,59.07,59.19,58.98,59.19,1600.0,54.9901,55.1018,54.9063,55.1018,1600.0
2022-10-07 11:40:00,59.16,59.2,58.96,58.96,2100.0,55.0739,55.1111,54.8877,54.8877,2100.0
2022-10-07 11:50:00,58.9,58.96,58.9,58.92,1200.0,54.8318,54.8877,54.8318,54.8504,1200.0
2022-10-07 12:00:00,58.82,58.93,58.82,58.92,1560.0,54.7573,54.8597,54.7573,54.8504,1560.0
2022-10-07 12:10:00,58.91,58.97,58.87,58.95,1100.0,54.8411,54.897,54.8039,54.8784,1100.0
2022-10-07 12:20:00,58.98,58.98,58.86,58.96,1703.0,54.9063,54.9063,54.7946,54.8877,1703.0
2022-10-07 12:30:00,59.01,59.01,58.94,58.96,1800.0,54.9342,54.9342,54.8691,54.8877,1800.0
2022-10-07 12:40:00,58.97,59.0,58.93,58.99,1600.0,54.897,54.9249,54.8597,54.9156,1600.0
2022-10-07 12:50:00,58.96,58.96,58.88,58.88,2606.0,54.8877,54.8877,54.8132,54.8132,2606.0
2022-10-07 13:00:00,58.87,58.93,58.84,58.85,1700.0,54.8039,54.8597,54.776,54.7853,1700.0
2022-10-07 13:10:00,58.91,59.03,58.91,59.03,3000.0,54.8411,54.9528,54.8411,54.9528,3000.0
2022-10-07 13:20:00,59.05,59.06,58.97,59.04,2000.0,54.9715,54.9808,54.897,54.9622,2000.0
2022-10-07 13:30:00,59.04,59.15,58.97,59.14,2900.0,54.9622,55.0646,54.897,55.0552,2900.0
2022-10-07 13:40:00,59.18,59.23,59.08,59.08,2673.0,55.0925,55.139,54.9994,54.9994,2673.0
2022-10-07 13:50:00,59.1,59.12,59.0,59.0,2500.0,55.018,55.0366,54.9249,54.9249,2500.0
2022-10-07 14:00:00,58.96,59.05,58.95,59.03,1200.0,54.8877,54.9715,54.8784,54.9528,1200.0
2022-10-07 14:10:00,59.0,59.04,58.97,59.0,2300.0,54.9249,54.9622,54.897,54.9249,2300.0
2022-10-07 14:20:00,58.97,59.0,58.9,58.91,2200.0,54.897,54.9249,54.8318,54.8411,2200.0
2022-10-07 14:30:00,58.91,58.92,58.78,58.78,3424.0,54.8411,54.8504,54.7201,54.7201,3424.0
2022-10-07 14:40:00,58.81,58.84,58.77,58.82,2000.0,54.748,54.776,54.7108,54.7573,2000.0
2022-10-07 14:50:00,58.85,58.87,58.78,58.78,2500.0,54.7853,54.8039,54.7201,54.7201,2500.0
2022-10-07 15:00:00,58.77,58.77,58.53,58.53,2210.0,54.7108,54.7108,54.4874,54.4874,2210.0
2022-10-07 15:10:00,58.54,58.54,58.42,58.42,2400.0,54.4967,54.4967,54.385,54.385,2400.0
2022-10-07 15:20:00,58.4,58.4,58.24,58.24,2500.0,54.3664,54.3664,54.2174,54.2174,2500.0
2022-10-07 15:30:00,58.25,58.27,58.17,58.27,4900.0,54.2267,54.2453,54.1522,54.2453,4900.0
2022-10-07 15:40:00,58.4,58.48,58.35,58.44,9000.0,54.3664,54.4408,54.3198,54.4036,9000.0
2022-10-07 15:50:00,58.44,58.73,58.43,58.61,25776.0,54.4036,54.6736,54.3943,54.5619,25776.0
2022-10-10 09:30:00,58.04,58.35,58.03,58.35,3465.0,54.0312,54.3198,54.0219,54.3198,3465.0
2022-10-10 09:40:00,58.3,58.39,58.19,58.36,10745.0,54.2733,54.357,54.1709,54.3291,10745.0
2022-10-10 09:50:00,58.58,58.58,58.23,58.47,300.0,54.5339,54.5339,54.2081,54.4315,300.0
2022-10-10 10:00:00,58.28,58.44,58.2,58.28,5871.0,54.2546,54.4036,54.1802,54.2546,5871.0
2022-10-10 10:10:00,58.3,58.3,57.89,57.89,900.0,54.2733,54.2733,53.8916,53.8916,900.0
2022-10-10 10:20:00,58.0,58.41,58.0,58.4,400.0,53.994,54.3757,53.994,54.3664,400.0
2022-10-10 10:30:00,58.15,58.15,58.15,58.15,100.0,54.1336,54.1336,54.1336,54.1336,100.0
2022-10-10 10:40:00,58.04,58.04,58.0,58.0,800.0,54.0312,54.0312,53.994,53.994,800.0
2022-10-10 10:50:00,57.99,58.02,57.85,57.9,500.0,53.9847,54.0126,53.8543,53.9009,500.0
2022-10-10 11:00:00,57.91,57.91,57.83,57.86,300.0,53.9102,53.9102,53.8357,53.8637,300.0
2022-10-10 11:10:00,58.09,58.09,58.09,58.09,100.0,54.0778,54.0778,54.0778,54.0778,100.0
2022-10-10 11:20:00,58.06,58.11,58.06,58.11,1200.0,54.0498,54.0964,54.0498,54.0964,1200.0
2022-10-10 11:30:00,58.11,58.11,58.11,58.11,0.0,54.0964,54.0964,54.0964,54.0964,0.0
2022-10-10 11:40:00,58.24,58.29,58.24,58.29,500.0,54.2174,54.264,54.2174,54.264,500.0
2022-10-10 11:50:00,58.23,58.34,58.2,58.28,2801.0,54.2081,54.3105,54.1802,54.2546,2801.0
2022-10-10 12:00:00,58.27,58.27,58.26,58.26,219.0,54.2453,54.2453,54.236,54.236,219.0
2022-10-10 12:10:00,58.23,58.23,58.2,58.2,700.0,54.2081,54.2081,54.1802,54.1802,700.0
2022-10-10 12:20:00,58.18,58.19,58.17,58.17,500.0,54.1616,54.1709,54.1522,54.1522,500.0
2022-10-10 12:30:00,58.09,58.09,58.07,58.07,200.0,54.0778,54.0778,54.0591,54.0591,200.0
2022-10-10 12:40:00,58.13,58.17,58.05,58.05,1024.0,54.115,54.1522,54.0405,54.0405,1024.0
2022-10-10 12:50:00,58.02,58.02,57.87,57.9,1000.0,54.0126,54.0126,53.873,53.9009,1000.0
2022-10-10 13:00:00,57.91,57.94,57.91,57.94,300.0,53.9102,53.9381,53.9102,53.9381,300.0
2022-10-10 13:10:00,57.88,58.02,57.88,58.0,623.0,53.8823,54.0126,53.8823,53.994,623.0
2022-10-10 13:20:00,58.05,58.05,57.98,57.99,800.0,54.0405,54.0405,53.9754,53.9847,800.0
2022-10-10 13:30:00,58.03,58.15,58.03,58.14,839.0,54.0219,54.1336,54.0219,54.1243,839.0
2022-10-10 13:40:00,58.14,58.26,58.07,58.25,1400.0,54.1243,54.236,54.0591,54.2267,1400.0
2022-10-10 13:50:00,58.19,58.26,58.19,58.23,3200.0,54.1709,54.236,54.1709,54.2081,3200.0
2022-10-10 14:00:00,58.18,58.2,58.14,58.19,1300.0,54.1616,54.1802,54.1243,54.1709,1300.0
2022-10-10 14:10:00,58.15,58.17,58.13,58.17,400.0,54.1336,54.1522,54.115,54.1522,400.0
2022-10-10 14:20:00,58.04,58.05,58.0,58.05,3151.0,54.0312,54.0405,53.994,54.0405,3151.0
2022-10-10 14:30:00,58.02,58.09,58.0,58.09,1860.0,54.0126,54.0778,53.994,54.0778,1860.0
2022-10-10 14:40:00,57.98,57.98,57.9,57.92,1000.0,53.9754,53.9754,53.9009,53.9195,1000.0
2022-10-10 14:50:00,57.9,57.96,57.75,57.8,6328.0,53.9009,53.9567,53.7613,53.8078,6328.0
2022-10-10 15:00:00,57.59,57.61,57.52,57.61,500.0,53.6123,53.6309,53.5471,53.6309,500.0
2022-10-10 15:10:00,57.69,57.79,57.65,57.76,2774.0,53.7054,53.7985,53.6682,53.7706,2774.0
2022-10-10 15:20:00,57.81,57.87,57.64,57.64,500.0,53.8171,53.873,53.6588,53.6588,500.0
2022-10-10 15:30:00,57.67,57.69,57.56,57.63,1100.0,53.6868,53.7054,53.5844,53.6495,1100.0
2022-10-10 15:40:00,57.58,57.58,57.51,57.56,1800.0,53.603,53.603,53.5378,53.5844,1800.0
2022-10-10 15:50:00,57.6,57.6,57.36,57.41,7392.0,53.6216,53.6216,53.3982,53.4447,7392.0
2022-10-11 09:30:00,57.05,57.05,56.94,57.01,300.0,53.1096,53.1096,53.0072,53.0724,300.0
2022-10-11 09:40:00,57.11,57.12,56.55,56.64,3300.0,53.1655,53.1748,52.6441,52.7279,3300.0
2022-10-11 09:50:00,56.88,56.97,56.8,56.8,1500.0,52.9513,53.0351,52.8769,52.8769,1500.0
2022-10-11 10:00:00,56.54,56.8,56.54,56.73,1992.0,52.6348,52.8769,52.6348,52.8117,1992.0
2022-10-11 10:10:00,56.71,57.28,56.71,57.28,1400.0,52.7931,53.3237,52.7931,53.3237,1400.0
2022-10-11 10:20:00,57.24,57.3,57.11,57.24,1900.0,53.2865,53.3423,53.1655,53.2865,1900.0
2022-10-11 10:30:00,57.22,57.47,57.22,57.4,1200.0,53.2679,53.5006,53.2679,53.4354,1200.0
2022-10-11 10:40:00,57.64,57.76,57.57,57.76,1100.0,53.6588,53.7706,53.5937,53.7706,1100.0
2022-10-11 10:50:00,57.73,57.73,57.58,57.58,1600.0,53.7426,53.7426,53.603,53.603,1600.0
2022-10-11 11:00:00,57.59,57.78,57.51,57.63,1500.0,53.6123,53.7892,53.5378,53.6495,1500.0
2022-10-11 11:10:00,57.61,57.74,57.57,57.64,2000.0,53.6309,53.7519,53.5937,53.6588,2000.0
2022-10-11 11:20:00,57.59,57.69,57.56,57.69,1611.0,53.6123,53.7054,53.5844,53.7054,1611.0
2022-10-11 11:30:00,57.75,57.75,57.65,57.65,900.0,53.7613,53.7613,53.6682,53.6682,900.0
2022-10-11 11:40:00,57.76,57.91,57.7,57.91,2400.0,53.7706,53.9102,53.7147,53.9102,2400.0
2022-10-11 11:50:00,57.96,58.02,57.89,57.89,946.0,53.9567,54.0126,53.8916,53.8916,946.0
2022-10-11 12:00:00,57.71,57.73,57.7,57.7,300.0,53.724,53.7426,53.7147,53.7147,300.0
2022-10-11 12:10:00,57.69,57.76,57.69,57.76,800.0,53.7054,53.7706,53.7054,53.7706,800.0
2022-10-11 12:20:00,57.79,57.86,57.73,57.77,1500.0,53.7985,53.8637,53.7426,53.7799,1500.0
2022-10-11 12:30:00,57.79,57.87,57.79,57.86,800.0,53.7985,53.873,53.7985,53.8637,800.0
2022-10-11 12:40:00,57.89,58.01,57.86,57.99,1500.0,53.8916,54.0033,53.8637,53.9847,1500.0
2022-10-11 12:50:00,58.01,58.02,57.96,58.02,800.0,54.0033,54.0126,53.9567,54.0126,800.0
2022-10-11 13:00:00,57.97,58.13,57.97,58.13,2022.0,53.9661,54.115,53.9661,54.115,2022.0
2022-10-11 13:10:00,58.14,58.15,58.0,58.0,2600.0,54.1243,54.1336,53.994,53.994,2600.0
2022-10-11 13:20:00,58.07,58.15,58.05,58.05,1600.0,54.0591,54.1336,54.0405,54.0405,1600.0
2022-10-11 13:30:00,58.07,58.11,58.01,58.05,1000.0,54.0591,54.0964,54.0033,54.0405,1000.0
2022-10-11 13:40:00,58.07,58.12,58.04,58.12,1500.0,54.0591,54.1057,54.0312,54.1057,1500.0
2022-10-11 13:50:00,58.15,58.15,58.14,58.15,600.0,54.1336,54.1336,54.1243,54.1336,600.0
2022-10-11 14:00:00,58.14,58.21,58.06,58.12,1400.0,54.1243,54.1895,54.0498,54.1057,1400.0
2022-10-11 14:10:00,58.13,58.22,58.13,58.22,500.0,54.115,54.1988,54.115,54.1988,500.0
2022-10-11 14:20:00,58.22,58.26,58.2,58.22,1293.0,54.1988,54.236,54.1802,54.1988,1293.0
2022-10-11 14:30:00,58.26,58.42,58.26,58.39,900.0,54.236,54.385,54.236,54.357,900.0
2022-10-11 14:40:00,58.39,58.39,58.15,58.16,1500.0,54.357,54.357,54.1336,54.1429,1500.0
2022-10-11 14:50:00,58.16,58.16,57.82,57.82,1500.0,54.1429,54.1429,53.8264,53.8264,1500.0
2022-10-11 15:00:00,57.74,57.89,57.67,57.85,1900.0,53.7519,53.8916,53.6868,53.8543,1900.0
2022-10-11 15:10:00,57.87,57.99,57.77,57.99,1200.0,53.873,53.9847,53.7799,53.9847,1200.0
2022-10-11 15:20:00,58.0,58.09,57.94,58.01,3100.0,53.994,54.0778,53.9381,54.0033,3100.0
2022-10-11 15:30:00,58.01,58.08,57.98,58.08,1200.0,54.0033,54.0685,53.9754,54.0685,1200.0
2022-10-11 15:40:00,58.09,58.21,58.02,58.2,2700.0,54.0778,54.1895,54.0126,54.1802,2700.0
2022-10-11 15:50:00,58.1,58.28,58.1,58.15,8461.0,54.0871,54.2546,54.0871,54.1336,8461.0
2022-10-12 09:30:00,57.86,57.86,57.08,57.78,1633.0,53.8637,53.8637,53.1375,53.7892,1633.0
2022-10-12 09:40:00,57.61,57.95,57.61,57.76,3047.0,53.6309,53.9474,53.6309,53.7706,3047.0
2022-10-12 09:50:00,57.44,57.44,57.25,57.27,2005.0,53.4727,53.4727,53.2958,53.3144,2005.0
2022-10-12 10:00:00,57.24,57.37,57.24,57.25,1359.0,53.2865,53.4075,53.2865,53.2958,1359.0
2022-10-12 10:10:00,57.44,57.44,57.1,57.1,1382.0,53.4727,53.4727,53.1561,53.1561,1382.0
2022-10-12 10:20:00,57.06,57.3,56.98,57.3,1000.0,53.1189,53.3423,53.0444,53.3423,1000.0
2022-10-12 10:30:00,57.3,57.3,57.3,57.3,100.0,53.3423,53.3423,53.3423,53.3423,100.0
2022-10-12 10:40:00,57.27,57.48,57.27,57.48,893.0,53.3144,53.5099,53.3144,53.5099,893.0
2022-10-12 10:50:00,57.6,57.6,57.6,57.6,150.0,53.6216,53.6216,53.6216,53.6216,150.0
2022-10-12 11:00:00,57.7,57.7,57.67,57.67,300.0,53.7147,53.7147,53.6868,53.6868,300.0
2022-10-12 11:10:00,57.68,57.77,57.65,57.65,1000.0,53.6961,53.7799,53.6682,53.6682,1000.0
2022-10-12 11:20:00,57.65,57.65,57.57,57.57,300.0,53.6682,53.6682,53.5937,53.5937,300.0
2022-10-12 11:30:00,57.61,57.65,57.61,57.62,600.0,53.6309,53.6682,53.6309,53.6402,600.0
2022-10-12 11:40:00,57.79,57.79,57.72,57.77,300.0,53.7985,53.7985,53.7333,53.7799,300.0
2022-10-12 11:50:00,57.8,57.84,57.8,57.83,388.0,53.8078,53.845,53.8078,53.8357,388.0
2022-10-12 12:00:00,57.81,57.81,57.75,57.75,300.0,53.8171,53.8171,53.7613,53.7613,300.0
2022-10-12 12:10:00,57.64,57.64,57.57,57.61,500.0,53.6588,53.6588,53.5937,53.6309,500.0
2022-10-12 12:20:00,57.69,57.69,57.66,57.67,500.0,53.7054,53.7054,53.6775,53.6868,500.0
2022-10-12 12:30:00,57.6,57.6,57.57,57.57,200.0,53.6216,53.6216,53.5937,53.5937,200.0
2022-10-12 12:40:00,57.64,57.67,57.63,57.67,300.0,53.6588,53.6868,53.6495,53.6868,300.0
2022-10-12 12:50:00,57.72,57.84,57.72,57.84,900.0,53.7333,53.845,53.7333,53.845,900.0
2022-10-12 13:00:00,57.78,57.78,57.77,57.77,400.0,53.7892,53.7892,53.7799,53.7799,400.0
2022-10-12 13:10:00,57.94,57.98,57.94,57.98,518.0,53.9381,53.9754,53.9381,53.9754,518.0
2022-10-12 13:20:00,58.01,58.01,57.96,57.98,500.0,54.0033,54.0033,53.9567,53.9754,500.0
2022-10-12 13:30:00,57.96,57.96,57.96,57.96,400.0,53.9567,53.9567,53.9567,53.9567,400.0
2022-10-12 13:40:00,57.97,57.97,57.92,57.92,300.0,53.9661,53.9661,53.9195,53.9195,300.0
2022-10-12 13:50:00,57.9,57.9,57.86,57.88,442.0,53.9009,53.9009,53.8637,53.8823,442.0
2022-10-12 14:00:00,57.97,57.97,57.96,57.96,300.0,53.9661,53.9661,53.9567,53.9567,300.0
2022-10-12 14:10:00,57.91,58.06,57.91,58.06,400.0,53.9102,54.0498,53.9102,54.0498,400.0
2022-10-12 14:20:00,58.16,58.2,58.16,58.2,300.0,54.1429,54.1802,54.1429,54.1802,300.0
2022-10-12 14:30:00,58.28,58.28,58.21,58.21,200.0,54.2546,54.2546,54.1895,54.1895,200.0
2022-10-12 14:40:00,58.16,58.16,58.16,58.16,100.0,54.1429,54.1429,54.1429,54.1429,100.0
2022-10-12 14:50:00,58.08,58.11,58.08,58.08,900.0,54.0685,54.0964,54.0685,54.0685,900.0
2022-10-12 15:00:00,58.14,58.18,58.07,58.18,700.0,54.1243,54.1616,54.0591,54.1616,700.0
2022-10-12 15:10:00,58.1,58.24,58.1,58.24,500.0,54.0871,54.2174,54.0871,54.2174,500.0
2022-10-12 15:20:00,58.27,58.29,58.23,58.23,400.0,54.2453,54.264,54.2081,54.2081,400.0
2022-10-12 15:30:00,58.25,58.27,58.21,58.21,1200.0,54.2267,54.2453,54.1895,54.1895,1200.0
2022-10-12 15:40:00,58.2,58.28,58.18,58.25,1700.0,54.1802,54.2546,54.1616,54.2267,1700.0
2022-10-12 15:50:00,58.25,58.25,57.85,57.85,12120.0,54.2267,54.2267,53.8543,53.8543,12120.0
2022-10-13 09:30:00,56.96,56.96,56.88,56.9,400.0,53.0258,53.0258,52.9513,52.97,400.0
2022-10-13 09:40:00,56.86,57.11,56.77,57.11,500.0,52.9327,53.1655,52.8489,53.1655,500.0
2022-10-13 09:50:00,57.18,57.18,57.07,57.11,500.0,53.2306,53.2306,53.1282,53.1655,500.0
2022-10-13 10:00:00,57.13,57.38,57.12,57.38,661.0,53.1841,53.4168,53.1748,53.4168,661.0
2022-10-13 10:10:00,57.41,57.96,57.4,57.96,1600.0,53.4447,53.9567,53.4354,53.9567,1600.0
2022-10-13 10:20:00,57.86,57.86,57.54,57.72,2000.0,53.8637,53.8637,53.5658,53.7333,2000.0
2022-10-13 10:30:00,57.57,57.57,57.57,57.57,191.0,53.5937,53.5937,53.5937,53.5937,191.0
2022-10-13 10:40:00,57.45,57.5,57.39,57.49,700.0,53.482,53.5285,53.4261,53.5192,700.0
2022-10-13 10:50:00,57.46,57.46,57.13,57.13,581.0,53.4913,53.4913,53.1841,53.1841,581.0
2022-10-13 11:00:00,57.04,57.32,57.02,57.32,800.0,53.1003,53.361,53.0817,53.361,800.0
2022-10-13 11:10:00,57.45,57.86,57.33,57.64,1600.0,53.482,53.8637,53.3703,53.6588,1600.0
2022-10-13 11:20:00,57.66,58.0,57.66,57.85,3119.0,53.6775,53.994,53.6775,53.8543,3119.0
2022-10-13 11:30:00,57.83,58.24,57.77,58.24,4160.0,53.8357,54.2174,53.7799,54.2174,4160.0
2022-10-13 11:40:00,58.35,58.35,58.1,58.13,2343.0,54.3198,54.3198,54.0871,54.115,2343.0
2022-10-13 11:50:00,58.14,58.29,58.1,58.22,1900.0,54.1243,54.264,54.0871,54.1988,1900.0
2022-10-13 12:00:00,58.3,58.4,58.3,58.34,1000.0,54.2733,54.3664,54.2733,54.3105,1000.0
2022-10-13 12:10:00,58.17,58.28,58.13,58.13,5125.0,54.1522,54.2546,54.115,54.115,5125.0
2022-10-13 12:20:00,58.13,58.27,58.13,58.27,700.0,54.115,54.2453,54.115,54.2453,700.0
2022-10-13 12:30:00,58.09,58.09,58.09,58.09,100.0,54.0778,54.0778,54.0778,54.0778,100.0
2022-10-13 12:40:00,58.2,58.24,58.2,58.24,1000.0,54.1802,54.2174,54.1802,54.2174,1000.0
2022-10-13 12:50:00,58.4,58.43,58.4,58.43,600.0,54.3664,54.3943,54.3664,54.3943,600.0
2022-10-13 13:00:00,58.45,58.45,58.43,58.43,200.0,54.4129,54.4129,54.3943,54.3943,200.0
2022-10-13 13:10:00,58.36,58.42,58.36,58.38,300.0,54.3291,54.385,54.3291,54.3477,300.0
2022-10-13 13:20:00,58.51,58.6,58.51,58.6,200.0,54.4688,54.5525,54.4688,54.5525,200.0
2022-10-13 13:30:00,58.72,58.72,58.72,58.72,100.0,54.6643,54.6643,54.6643,54.6643,100.0
2022-10-13 13:40:00,58.79,58.79,58.59,58.67,4329.0,54.7294,54.7294,54.5432,54.6177,4329.0
2022-10-13 13:50:00,58.67,58.68,58.67,58.67,3388.0,54.6177,54.627,54.6177,54.6177,3388.0
2022-10-13 14:00:00,58.82,58.83,58.78,58.78,404.0,54.7573,54.7667,54.7201,54.7201,404.0
2022-10-13 14:10:00,58.78,58.85,58.77,58.77,1300.0,54.7201,54.7853,54.7108,54.7108,1300.0
2022-10-13 14:20:00,58.77,58.77,58.77,58.77,0.0,54.7108,54.7108,54.7108,54.7108,0.0
2022-10-13 14:30:00,58.83,58.83,58.83,58.83,100.0,54.7667,54.7667,54.7667,54.7667,100.0
2022-10-13 14:40:00,58.95,59.11,58.95,59.11,649.0,54.8784,55.0273,54.8784,55.0273,649.0
2022-10-13 14:50:00,59.15,59.25,59.15,59.25,1500.0,55.0646,55.1576,55.0646,55.1576,1500.0
2022-10-13 15:00:00,59.17,59.23,59.17,59.22,600.0,55.0832,55.139,55.0832,55.1297,600.0
2022-10-13 15:10:00,59.12,59.2,59.12,59.2,513.0,55.0366,55.1111,55.0366,55.1111,513.0
2022-10-13 15:20:00,59.18,59.18,59.08,59.08,1306.0,55.0925,55.0925,54.9994,54.9994,1306.0
2022-10-13 15:30:00,59.0,59.06,58.98,59.06,1907.0,54.9249,54.9808,54.9063,54.9808,1907.0
2022-10-13 15:40:00,59.02,59.19,59.02,59.17,1900.0,54.9435,55.1018,54.9435,55.0832,1900.0
2022-10-13 15:50:00,59.12,59.21,59.08,59.16,17331.0,55.0366,55.1204,54.9994,55.0739,17331.0
2022-10-14 09:30:00,59.6,59.6,58.87,59.57,4250.0,55.4835,55.4835,54.8039,55.4555,4250.0
2022-10-14 09:40:00,59.59,59.59,59.07,59.21,6238.0,55.4742,55.4742,54.9901,55.1204,6238.0
2022-10-14 09:50:00,59.37,59.54,59.29,59.47,2409.0,55.2694,55.4276,55.1949,55.3625,2409.0
2022-10-14 10:00:00,59.5,59.5,58.83,58.85,3524.0,55.3904,55.3904,54.7667,54.7853,3524.0
2022-10-14 10:10:00,58.67,58.78,58.67,58.78,500.0,54.6177,54.7201,54.6177,54.7201,500.0
2022-10-14 10:20:00,58.8,58.8,58.47,58.47,1200.0,54.7387,54.7387,54.4315,54.4315,1200.0
2022-10-14 10:30:00,58.73,58.85,58.67,58.85,1387.0,54.6736,54.7853,54.6177,54.7853,1387.0
2022-10-14 10:40:00,58.87,58.87,58.56,58.67,1100.0,54.8039,54.8039,54.5153,54.6177,1100.0
2022-10-14 10:50:00,58.6,58.83,58.6,58.72,2273.0,54.5525,54.7667,54.5525,54.6643,2273.0
2022-10-14 11:00:00,58.73,58.86,58.71,58.71,1228.0,54.6736,54.7946,54.6549,54.6549,1228.0
2022-10-14 11:10:00,58.73,58.74,58.49,58.49,3500.0,54.6736,54.6829,54.4501,54.4501,3500.0
2022-10-14 11:20:00,58.45,58.57,58.45,58.55,2200.0,54.4129,54.5246,54.4129,54.506,2200.0
2022-10-14 11:30:00,58.52,58.53,58.29,58.47,1300.0,54.4781,54.4874,54.264,54.4315,1300.0
2022-10-14 11:40:00,58.48,58.48,58.22,58.22,400.0,54.4408,54.4408,54.1988,54.1988,400.0
2022-10-14 11:50:00,58.12,58.19,58.12,58.19,500.0,54.1057,54.1709,54.1057,54.1709,500.0
2022-10-14 12:00:00,58.11,58.2,58.1,58.11,1200.0,54.0964,54.1802,54.0871,54.0964,1200.0
2022-10-14 12:10:00,58.16,58.19,58.09,58.19,1389.0,54.1429,54.1709,54.0778,54.1709,1389.0
2022-10-14 12:20:00,58.17,58.27,58.12,58.19,700.0,54.1522,54.2453,54.1057,54.1709,700.0
2022-10-14 12:30:00,58.3,58.32,58.2,58.32,712.0,54.2733,54.2919,54.1802,54.2919,712.0
2022-10-14 12:40:00,58.31,58.33,58.27,58.32,400.0,54.2826,54.3012,54.2453,54.2919,400.0
2022-10-14 12:50:00,58.16,58.2,58.15,58.18,726.0,54.1429,54.1802,54.1336,54.1616,726.0
2022-10-14 13:00:00,58.17,58.28,58.17,58.17,800.0,54.1522,54.2546,54.1522,54.1522,800.0
2022-10-14 13:10:00,58.21,58.24,58.18,58.19,900.0,54.1895,54.2174,54.1616,54.1709,900.0
2022-10-14 13:20:00,58.26,58.28,58.15,58.15,400.0,54.236,54.2546,54.1336,54.1336,400.0
2022-10-14 13:30:00,58.23,58.23,58.23,58.23,100.0,54.2081,54.2081,54.2081,54.2081,100.0
2022-10-14 13:40:00,58.16,58.17,58.14,58.17,400.0,54.1429,54.1522,54.1243,54.1522,400.0
2022-10-14 13:50:00,58.07,58.24,58.07,58.24,900.0,54.0591,54.2174,54.0591,54.2174,900.0
2022-10-14 14:00:00,58.26,58.27,58.19,58.23,1100.0,54.236,54.2453,54.1709,54.2081,1100.0
2022-10-14 14:10:00,58.24,58.24,58.19,58.19,600.0,54.2174,54.2174,54.1709,54.1709,600.0
2022-10-14 14:20:00,58.23,58.23,58.17,58.21,900.0,54.2081,54.2081,54.1522,54.1895,900.0
2022-10-14 14:30:00,58.16,58.16,58.12,58.13,523.0,54.1429,54.1429,54.1057,54.115,523.0
2022-10-14 14:40:00,58.09,58.09,58.0,58.0,1310.0,54.0778,54.0778,53.994,53.994,1310.0
2022-10-14 14:50:00,57.99,58.0,57.98,57.98,400.0,53.9847,53.994,53.9754,53.9754,400.0
2022-10-14 15:00:00,58.0,58.13,57.98,57.98,1004.0,53.994,54.115,53.9754,53.9754,1004.0
2022-10-14 15:10:00,57.91,57.94,57.82,57.82,1693.0,53.9102,53.9381,53.8264,53.8264,1693.0
2022-10-14 15:20:00,57.84,58.03,57.82,58.03,1636.0,53.845,54.0219,53.8264,54.0219,1636.0
2022-10-14 15:30:00,58.03,58.03,57.88,57.9,2203.0,54.0219,54.0219,53.8823,53.9009,2203.0
2022-10-14 15:40:00,57.91,58.0,57.85,57.94,3182.0,53.9102,53.994,53.8543,53.9381,3182.0
2022-10-14 15:50:00,57.99,58.09,57.81,57.85,10083.0,53.9847,54.0778,53.8171,53.8543,10083.0
2022-10-17 09:30:00,59.15,59.15,59.15,59.15,100.0,55.0646,55.0646,55.0646,55.0646,100.0
2022-10-17 09:40:00,59.49,59.6,59.43,59.6,3058.0,55.3811,55.4835,55.3252,55.4835,3058.0
2022-10-17 09:50:00,59.61,59.61,59.5,59.5,2600.0,55.4928,55.4928,55.3904,55.3904,2600.0
2022-10-17 10:00:00,59.4,59.49,59.38,59.49,2031.0,55.2973,55.3811,55.2787,55.3811,2031.0
2022-10-17 10:10:00,59.55,59.68,59.55,59.68,500.0,55.4369,55.5579,55.4369,55.5579,500.0
2022-10-17 10:20:00,59.75,59.75,59.51,59.51,700.0,55.6231,55.6231,55.3997,55.3997,700.0
2022-10-17 10:30:00,59.59,59.66,59.59,59.66,500.0,55.4742,55.5393,55.4742,55.5393,500.0
2022-10-17 10:40:00,59.81,59.98,59.81,59.97,2400.0,55.679,55.8372,55.679,55.8279,2400.0
2022-10-17 10:50:00,60.02,60.02,59.7,59.7,2000.0,55.8745,55.8745,55.5766,55.5766,2000.0
2022-10-17 11:00:00,59.77,60.0,59.76,59.96,1868.0,55.6417,55.8558,55.6324,55.8186,1868.0
2022-10-17 11:10:00,59.96,59.96,59.8,59.83,1400.0,55.8186,55.8186,55.6697,55.6976,1400.0
2022-10-17 11:20:00,59.84,59.94,59.77,59.89,1200.0,55.7069,55.8,55.6417,55.7534,1200.0
2022-10-17 11:30:00,59.86,60.0,59.86,59.95,1900.0,55.7255,55.8558,55.7255,55.8093,1900.0
2022-10-17 11:40:00,59.98,59.98,59.84,59.85,1166.0,55.8372,55.8372,55.7069,55.7162,1166.0
2022-10-17 11:50:00,59.92,59.93,59.71,59.71,1503.0,55.7814,55.7907,55.5859,55.5859,1503.0
2022-10-17 12:00:00,59.75,59.8,59.65,59.8,700.0,55.6231,55.6697,55.53,55.6697,700.0
2022-10-17 12:10:00,59.69,59.77,59.69,59.74,900.0,55.5673,55.6417,55.5673,55.6138,900.0
2022-10-17 12:20:00,59.75,59.75,59.7,59.73,1100.0,55.6231,55.6231,55.5766,55.6045,1100.0
2022-10-17 12:30:00,59.72,59.75,59.69,59.74,942.0,55.5952,55.6231,55.5673,55.6138,942.0
2022-10-17 12:40:00,59.54,59.65,59.54,59.65,800.0,55.4276,55.53,55.4276,55.53,800.0
2022-10-17 12:50:00,59.61,59.65,59.58,59.6,912.0,55.4928,55.53,55.4649,55.4835,912.0
2022-10-17 13:00:00,59.61,59.66,59.58,59.65,826.0,55.4928,55.5393,55.4649,55.53,826.0
2022-10-17 13:10:00,59.64,59.72,59.64,59.72,927.0,55.5207,55.5952,55.5207,55.5952,927.0
2022-10-17 13:20:00,59.7,59.72,59.7,59.7,300.0,55.5766,55.5952,55.5766,55.5766,300.0
2022-10-17 13:30:00,59.7,59.83,59.7,59.83,800.0,55.5766,55.6976,55.5766,55.6976,800.0
2022-10-17 13:40:00,59.79,59.84,59.79,59.84,1000.0,55.6603,55.7069,55.6603,55.7069,1000.0
2022-10-17 13:50:00,59.87,59.98,59.83,59.96,2103.0,55.7348,55.8372,55.6976,55.8186,2103.0
2022-10-17 14:00:00,59.97,60.02,59.83,59.84,1000.0,55.8279,55.8745,55.6976,55.7069,1000.0
2022-10-17 14:10:00,59.79,59.79,59.61,59.66,1900.0,55.6603,55.6603,55.4928,55.5393,1900.0
2022-10-17 14:20:00,59.62,59.74,59.62,59.7,1850.0,55.5021,55.6138,55.5021,55.5766,1850.0
2022-10-17 14:30:00,59.7,59.7,59.63,59.65,861.0,55.5766,55.5766,55.5114,55.53,861.0
2022-10-17 14:40:00,59.64,59.73,59.61,59.73,2626.0,55.5207,55.6045,55.4928,55.6045,2626.0
2022-10-17 14:50:00,59.74,59.75,59.67,59.7,2800.0,55.6138,55.6231,55.5486,55.5766,2800.0
2022-10-17 15:00:00,59.6,59.62,59.59,59.62,600.0,55.4835,55.5021,55.4742,55.5021,600.0
2022-10-17 15:10:00,59.65,59.74,59.64,59.69,3447.0,55.53,55.6138,55.5207,55.5673,3447.0
2022-10-17 15:20:00,59.76,59.77,59.7,59.74,1807.0,55.6324,55.6417,55.5766,55.6138,1807.0
2022-10-17 15:30:00,59.71,59.83,59.71,59.8,3183.0,55.5859,55.6976,55.5859,55.6697,3183.0
2022-10-17 15:40:00,59.81,59.94,59.81,59.89,6387.0,55.679,55.8,55.679,55.7534,6387.0
2022-10-17 15:50:00,59.99,60.07,59.81,59.99,38878.0,55.8465,55.921,55.679,55.8465,38878.0
2022-10-18 09:30:00,60.93,61.25,60.93,61.17,1931.0,56.7216,57.0195,56.7216,56.945,1931.0
2022-10-18 09:40:00,60.96,61.26,60.96,61.26,300.0,56.7495,57.0288,56.7495,57.0288,300.0
2022-10-18 09:50:00,61.26,61.27,61.05,61.1,1246.0,57.0288,57.0381,56.8333,56.8799,1246.0
2022-10-18 10:00:00,61.09,61.28,61.09,61.28,500.0,56.8706,57.0474,56.8706,57.0474,500.0
2022-10-18 10:10:00,61.37,61.53,61.33,61.33,1246.0,57.1312,57.2802,57.094,57.094,1246.0
2022-10-18 10:20:00,60.74,60.74,60.69,60.69,200.0,56.5447,56.5447,56.4982,56.4982,200.0
2022-10-18 10:30:00,60.91,60.91,60.91,60.91,100.0,56.703,56.703,56.703,56.703,100.0
2022-10-18 10:40:00,60.86,60.86,60.86,60.86,200.0,56.6564,56.6564,56.6564,56.6564,200.0
2022-10-18 10:50:00,60.92,60.92,60.69,60.69,400.0,56.7123,56.7123,56.4982,56.4982,400.0
2022-10-18 11:00:00,60.61,60.68,60.49,60.49,500.0,56.4237,56.4889,56.312,56.312,500.0
2022-10-18 11:10:00,60.41,60.5,60.41,60.5,200.0,56.2375,56.3213,56.2375,56.3213,200.0
2022-10-18 11:20:00,60.4,60.6,60.38,60.53,1812.0,56.2282,56.4144,56.2096,56.3492,1812.0
2022-10-18 11:30:00,60.45,60.53,60.43,60.46,700.0,56.2748,56.3492,56.2561,56.2841,700.0
2022-10-18 11:40:00,60.4,60.51,60.4,60.51,400.0,56.2282,56.3306,56.2282,56.3306,400.0
2022-10-18 11:50:00,60.55,60.59,60.49,60.49,600.0,56.3679,56.4051,56.312,56.312,600.0
2022-10-18 12:00:00,60.53,60.57,60.53,60.53,400.0,56.3492,56.3865,56.3492,56.3492,400.0
2022-10-18 12:10:00,60.63,60.68,60.59,60.64,600.0,56.4423,56.4889,56.4051,56.4516,600.0
2022-10-18 12:20:00,60.56,60.58,60.55,60.55,1800.0,56.3772,56.3958,56.3679,56.3679,1800.0
2022-10-18 12:30:00,60.54,60.59,60.54,60.59,300.0,56.3585,56.4051,56.3585,56.4051,300.0
2022-10-18 12:40:00,60.64,60.65,60.45,60.45,300.0,56.4516,56.461,56.2748,56.2748,300.0
2022-10-18 12:50:00,60.52,60.54,60.29,60.31,1200.0,56.3399,56.3585,56.1258,56.1444,1200.0
2022-10-18 13:00:00,60.35,60.42,60.27,60.42,666.0,56.1817,56.2468,56.1072,56.2468,666.0
2022-10-18 13:10:00,60.41,60.69,60.41,60.69,900.0,56.2375,56.4982,56.2375,56.4982,900.0
2022-10-18 13:20:00,60.6,60.75,60.6,60.75,900.0,56.4144,56.554,56.4144,56.554,900.0
2022-10-18 13:30:00,60.78,60.91,60.74,60.74,1700.0,56.582,56.703,56.5447,56.5447,1700.0
2022-10-18 13:40:00,60.77,60.78,60.74,60.74,600.0,56.5727,56.582,56.5447,56.5447,600.0
2022-10-18 13:50:00,60.74,60.76,60.68,60.76,600.0,56.5447,56.5634,56.4889,56.5634,600.0
2022-10-18 14:00:00,60.71,60.71,60.59,60.59,594.0,56.5168,56.5168,56.4051,56.4051,594.0
2022-10-18 14:10:00,60.59,60.66,60.59,60.59,1200.0,56.4051,56.4703,56.4051,56.4051,1200.0
2022-10-18 14:20:00,60.53,60.62,60.49,60.49,1100.0,56.3492,56.433,56.312,56.312,1100.0
2022-10-18 14:30:00,60.53,60.53,60.32,60.32,1261.0,56.3492,56.3492,56.1537,56.1537,1261.0
2022-10-18 14:40:00,60.3,60.31,60.09,60.12,4887.0,56.1351,56.1444,55.9396,55.9676,4887.0
2022-10-18 14:50:00,60.11,60.21,60.1,60.21,600.0,55.9582,56.0513,55.9489,56.0513,600.0
2022-10-18 15:00:00,60.18,60.18,60.18,60.18,200.0,56.0234,56.0234,56.0234,56.0234,200.0
2022-10-18 15:10:00,60.24,60.24,60.11,60.23,1600.0,56.0793,56.0793,55.9582,56.07,1600.0
2022-10-18 15:20:00,60.2,60.34,60.2,60.32,700.0,56.042,56.1724,56.042,56.1537,700.0
2022-10-18 15:30:00,60.28,60.54,60.28,60.49,2906.0,56.1165,56.3585,56.1165,56.312,2906.0
2022-10-18 15:40:00,60.52,60.63,60.51,60.59,2600.0,56.3399,56.4423,56.3306,56.4051,2600.0
2022-10-18 15:50:00,60.58,60.69,60.51,60.69,11964.0,56.3958,56.4982,56.3306,56.4982,11964.0
2022-10-19 09:30:00,59.92,59.92,59.92,59.92,100.0,55.7814,55.7814,55.7814,55.7814,100.0
2022-10-19 09:40:00,59.76,60.03,59.76,59.97,1300.0,55.6324,55.8838,55.6324,55.8279,1300.0
2022-10-19 09:50:00,60.09,60.14,59.9,60.05,1931.0,55.9396,55.9862,55.7628,55.9024,1931.0
2022-10-19 10:00:00,59.95,60.43,59.95,60.19,900.0,55.8093,56.2561,55.8093,56.0327,900.0
2022-10-19 10:10:00,60.21,60.39,60.17,60.32,800.0,56.0513,56.2189,56.0141,56.1537,800.0
2022-10-19 10:20:00,60.34,60.42,60.32,60.33,1200.0,56.1724,56.2468,56.1537,56.1631,1200.0
2022-10-19 10:30:00,60.33,60.33,60.27,60.27,400.0,56.1631,56.1631,56.1072,56.1072,400.0
2022-10-19 10:40:00,60.28,60.36,60.26,60.32,700.0,56.1165,56.191,56.0979,56.1537,700.0
2022-10-19 10:50:00,60.31,60.31,60.15,60.18,728.0,56.1444,56.1444,55.9955,56.0234,728.0
2022-10-19 11:00:00,60.3,60.3,60.22,60.22,600.0,56.1351,56.1351,56.0607,56.0607,600.0
2022-10-19 11:10:00,60.16,60.3,60.13,60.29,900.0,56.0048,56.1351,55.9769,56.1258,900.0
2022-10-19 11:20:00,60.3,60.3,60.06,60.17,2795.0,56.1351,56.1351,55.9117,56.0141,2795.0
2022-10-19 11:30:00,60.06,60.06,60.06,60.06,100.0,55.9117,55.9117,55.9117,55.9117,100.0
2022-10-19 11:40:00,60.15,60.15,60.15,60.15,100.0,55.9955,55.9955,55.9955,55.9955,100.0
2022-10-19 11:50:00,60.15,60.15,60.15,60.15,0.0,55.9955,55.9955,55.9955,55.9955,0.0
2022-10-19 12:00:00,59.83,59.83,59.83,59.83,100.0,55.6976,55.6976,55.6976,55.6976,100.0
2022-10-19 12:10:00,59.84,59.95,59.84,59.92,1289.0,55.7069,55.8093,55.7069,55.7814,1289.0
2022-10-19 12:20:00,59.95,59.95,59.9,59.9,1482.0,55.8093,55.8093,55.7628,55.7628,1482.0
2022-10-19 12:30:00,59.74,59.74,59.74,59.74,169.0,55.6138,55.6138,55.6138,55.6138,169.0
2022-10-19 12:40:00,59.35,59.35,59.35,59.35,200.0,55.2507,55.2507,55.2507,55.2507,200.0
2022-10-19 12:50:00,59.31,59.32,59.28,59.3,789.0,55.2135,55.2228,55.1856,55.2042,789.0
2022-10-19 13:00:00,59.32,59.34,59.18,59.19,506.0,55.2228,55.2414,55.0925,55.1018,506.0
2022-10-19 13:10:00,59.25,59.3,59.25,59.29,800.0,55.1576,55.2042,55.1576,55.1949,800.0
2022-10-19 13:20:00,59.31,59.31,59.23,59.23,300.0,55.2135,55.2135,55.139,55.139,300.0
2022-10-19 13:30:00,59.23,59.23,59.23,59.23,0.0,55.139,55.139,55.139,55.139,0.0
2022-10-19 13:40:00,59.32,59.32,59.26,59.26,500.0,55.2228,55.2228,55.167,55.167,500.0
2022-10-19 13:50:00,59.2,59.2,59.2,59.2,432.0,55.1111,55.1111,55.1111,55.1111,432.0
2022-10-19 14:00:00,59.36,59.56,59.36,59.55,400.0,55.26,55.4462,55.26,55.4369,400.0
2022-10-19 14:10:00,59.61,59.66,59.61,59.66,300.0,55.4928,55.5393,55.4928,55.5393,300.0
2022-10-19 14:20:00,59.5,59.53,59.5,59.52,400.0,55.3904,55.4183,55.3904,55.409,400.0
2022-10-19 14:30:00,59.53,59.53,59.53,59.53,100.0,55.4183,55.4183,55.4183,55.4183,100.0
2022-10-19 14:40:00,59.41,59.42,59.31,59.34,6392.0,55.3066,55.3159,55.2135,55.2414,6392.0
2022-10-19 14:50:00,59.33,59.48,59.33,59.46,1936.0,55.2321,55.3718,55.2321,55.3531,1936.0
2022-10-19 15:00:00,59.49,59.58,59.49,59.58,2000.0,55.3811,55.4649,55.3811,55.4649,2000.0
2022-10-19 15:10:00,59.59,59.64,59.59,59.64,450.0,55.4742,55.5207,55.4742,55.5207,450.0
2022-10-19 15:20:00,59.56,59.64,59.5,59.54,900.0,55.4462,55.5207,55.3904,55.4276,900.0
2022-10-19 15:30:00,59.5,59.5,59.44,59.48,500.0,55.3904,55.3904,55.3345,55.3718,500.0
2022-10-19 15:40:00,59.43,59.45,59.3,59.3,1418.0,55.3252,55.3438,55.2042,55.2042,1418.0
2022-10-19 15:50:00,59.31,59.44,59.3,59.34,5903.0,55.2135,55.3345,55.2042,55.2414,5903.0
2022-10-20 09:30:00,59.07,59.54,59.07,59.54,822.0,54.9901,55.4276,54.9901,55.4276,822.0
2022-10-20 09:40:00,59.46,59.46,59.18,59.32,722.0,55.3531,55.3531,55.0925,55.2228,722.0
2022-10-20 09:50:00,59.42,59.6,59.42,59.53,900.0,55.3159,55.4835,55.3159,55.4183,900.0
2022-10-20 10:00:00,59.47,59.65,59.47,59.6,500.0,55.3625,55.53,55.3625,55.4835,500.0
2022-10-20 10:10:00,59.66,59.81,59.66,59.81,200.0,55.5393,55.679,55.5393,55.679,200.0
2022-10-20 10:20:00,59.9,59.9,59.9,59.9,100.0,55.7628,55.7628,55.7628,55.7628,100.0
2022-10-20 10:30:00,59.67,59.73,59.64,59.64,2246.0,55.5486,55.6045,55.5207,55.5207,2246.0
2022-10-20 10:40:00,59.61,59.61,59.61,59.61,100.0,55.4928,55.4928,55.4928,55.4928,100.0
2022-10-20 10:50:00,59.69,59.7,59.66,59.66,400.0,55.5673,55.5766,55.5393,55.5393,400.0
2022-10-20 11:00:00,59.73,59.74,59.59,59.64,863.0,55.6045,55.6138,55.4742,55.5207,863.0
2022-10-20 11:10:00,59.47,59.47,59.47,59.47,300.0,55.3625,55.3625,55.3625,55.3625,300.0
2022-10-20 11:20:00,59.39,59.47,59.32,59.35,800.0,55.288,55.3625,55.2228,55.2507,800.0
2022-10-20 11:30:00,59.38,59.46,59.33,59.39,1657.0,55.2787,55.3531,55.2321,55.288,1657.0
2022-10-20 11:40:00,59.39,59.4,59.2,59.22,1805.0,55.288,55.2973,55.1111,55.1297,1805.0
2022-10-20 11:50:00,59.21,59.21,58.92,58.92,1495.0,55.1204,55.1204,54.8504,54.8504,1495.0
2022-10-20 12:00:00,58.95,58.95,58.79,58.88,2519.0,54.8784,54.8784,54.7294,54.8132,2519.0
2022-10-20 12:10:00,58.86,58.92,58.86,58.92,1684.0,54.7946,54.8504,54.7946,54.8504,1684.0
2022-10-20 12:20:00,58.89,58.89,58.73,58.77,1707.0,54.8225,54.8225,54.6736,54.7108,1707.0
2022-10-20 12:30:00,58.76,58.78,58.71,58.73,1764.0,54.7015,54.7201,54.6549,54.6736,1764.0
2022-10-20 12:40:00,58.7,58.76,58.68,58.69,3044.0,54.6456,54.7015,54.627,54.6363,3044.0
2022-10-20 12:50:00,58.69,58.75,58.69,58.75,1650.0,54.6363,54.6922,54.6363,54.6922,1650.0
2022-10-20 13:00:00,58.74,58.83,58.68,58.74,2132.0,54.6829,54.7667,54.627,54.6829,2132.0
2022-10-20 13:10:00,58.75,58.83,58.72,58.74,1489.0,54.6922,54.7667,54.6643,54.6829,1489.0
2022-10-20 13:20:00,58.76,58.94,58.76,58.92,1200.0,54.7015,54.8691,54.7015,54.8504,1200.0
2022-10-20 13:30:00,58.9,58.9,58.85,58.9,2000.0,54.8318,54.8318,54.7853,54.8318,2000.0
2022-10-20 13:40:00,58.88,58.96,58.84,58.93,1800.0,54.8132,54.8877,54.776,54.8597,1800.0
2022-10-20 13:50:00,58.95,58.97,58.84,58.84,1390.0,54.8784,54.897,54.776,54.776,1390.0
2022-10-20 14:00:00,58.84,58.88,58.78,58.78,1100.0,54.776,54.8132,54.7201,54.7201,1100.0
2022-10-20 14:10:00,58.64,58.73,58.64,58.67,1300.0,54.5898,54.6736,54.5898,54.6177,1300.0
2022-10-20 14:20:00,58.72,58.79,58.69,58.69,1170.0,54.6643,54.7294,54.6363,54.6363,1170.0
2022-10-20 14:30:00,58.68,58.81,58.68,58.79,900.0,54.627,54.748,54.627,54.7294,900.0
2022-10-20 14:40:00,58.79,58.83,58.77,58.8,1205.0,54.7294,54.7667,54.7108,54.7387,1205.0
2022-10-20 14:50:00,58.75,58.9,58.75,58.9,600.0,54.6922,54.8318,54.6922,54.8318,600.0
2022-10-20 15:00:00,58.84,59.02,58.84,59.02,1112.0,54.776,54.9435,54.776,54.9435,1112.0
2022-10-20 15:10:00,59.01,59.02,58.86,58.86,1000.0,54.9342,54.9435,54.7946,54.7946,1000.0
2022-10-20 15:20:00,58.82,58.82,58.76,58.77,846.0,54.7573,54.7573,54.7015,54.7108,846.0
2022-10-20 15:30:00,58.8,58.84,58.75,58.78,1576.0,54.7387,54.776,54.6922,54.7201,1576.0
2022-10-20 15:40:00,58.81,58.99,58.81,58.95,2462.0,54.748,54.9156,54.748,54.8784,2462.0
2022-10-20 15:50:00,58.96,59.1,58.96,58.96,6413.0,54.8877,55.018,54.8877,54.8877,6413.0
2022-10-21 09:30:00,58.48,58.55,58.27,58.27,816.0,54.4408,54.506,54.2453,54.2453,816.0
2022-10-21 09:40:00,58.03,58.14,58.03,58.14,200.0,54.0219,54.1243,54.0219,54.1243,200.0
2022-10-21 09:50:00,58.41,58.8,58.41,58.8,502.0,54.3757,54.7387,54.3757,54.7387,502.0
2022-10-21 10:00:00,58.63,58.97,58.63,58.97,500.0,54.5805,54.897,54.5805,54.897,500.0
2022-10-21 10:10:00,58.95,58.98,58.95,58.98,200.0,54.8784,54.9063,54.8784,54.9063,200.0
2022-10-21 10:20:00,58.64,58.64,58.21,58.21,857.0,54.5898,54.5898,54.1895,54.1895,857.0
2022-10-21 10:30:00,58.36,58.36,57.96,57.99,1100.0,54.3291,54.3291,53.9567,53.9847,1100.0
2022-10-21 10:40:00,57.77,57.95,57.77,57.95,1200.0,53.7799,53.9474,53.7799,53.9474,1200.0
2022-10-21 10:50:00,57.93,57.95,57.69,57.69,900.0,53.9288,53.9474,53.7054,53.7054,900.0
2022-10-21 11:00:00,57.52,57.63,57.52,57.63,203.0,53.5471,53.6495,53.5471,53.6495,203.0
2022-10-21 11:10:00,57.64,57.64,57.59,57.59,200.0,53.6588,53.6588,53.6123,53.6123,200.0
2022-10-21 11:20:00,57.52,57.55,57.4,57.4,1000.0,53.5471,53.5751,53.4354,53.4354,1000.0
2022-10-21 11:30:00,57.57,57.73,57.57,57.73,800.0,53.5937,53.7426,53.5937,53.7426,800.0
2022-10-21 11:40:00,57.45,57.52,57.41,57.52,1467.0,53.482,53.5471,53.4447,53.5471,1467.0
2022-10-21 11:50:00,57.51,57.51,57.41,57.41,299.0,53.5378,53.5378,53.4447,53.4447,299.0
2022-10-21 12:00:00,57.38,57.54,57.38,57.39,927.0,53.4168,53.5658,53.4168,53.4261,927.0
2022-10-21 12:10:00,57.38,57.38,57.32,57.38,1200.0,53.4168,53.4168,53.361,53.4168,1200.0
2022-10-21 12:20:00,57.21,57.39,57.21,57.31,814.0,53.2585,53.4261,53.2585,53.3516,814.0
2022-10-21 12:30:00,57.33,57.55,57.33,57.55,500.0,53.3703,53.5751,53.3703,53.5751,500.0
2022-10-21 12:40:00,57.64,57.81,57.58,57.8,600.0,53.6588,53.8171,53.603,53.8078,600.0
2022-10-21 12:50:00,57.83,57.83,57.65,57.65,500.0,53.8357,53.8357,53.6682,53.6682,500.0
2022-10-21 13:00:00,57.62,57.65,57.62,57.63,300.0,53.6402,53.6682,53.6402,53.6495,300.0
2022-10-21 13:10:00,57.55,57.66,57.52,57.66,1135.0,53.5751,53.6775,53.5471,53.6775,1135.0
2022-10-21 13:20:00,57.66,57.66,57.51,57.63,1000.0,53.6775,53.6775,53.5378,53.6495,1000.0
2022-10-21 13:30:00,57.63,57.67,57.61,57.61,413.0,53.6495,53.6868,53.6309,53.6309,413.0
2022-10-21 13:40:00,57.69,57.88,57.69,57.88,1000.0,53.7054,53.8823,53.7054,53.8823,1000.0
2022-10-21 13:50:00,57.94,57.94,57.82,57.83,900.0,53.9381,53.9381,53.8264,53.8357,900.0
2022-10-21 14:00:00,57.89,57.9,57.83,57.83,1201.0,53.8916,53.9009,53.8357,53.8357,1201.0
2022-10-21 14:10:00,57.82,57.85,57.68,57.68,800.0,53.8264,53.8543,53.6961,53.6961,800.0
2022-10-21 14:20:00,57.61,57.65,57.59,57.63,1310.0,53.6309,53.6682,53.6123,53.6495,1310.0
2022-10-21 14:30:00,57.65,57.69,57.64,57.65,1322.0,53.6682,53.7054,53.6588,53.6682,1322.0
2022-10-21 14:40:00,57.8,57.8,57.67,57.72,1000.0,53.8078,53.8078,53.6868,53.7333,1000.0
2022-10-21 14:50:00,57.71,57.82,57.7,57.81,1334.0,53.724,53.8264,53.7147,53.8171,1334.0
2022-10-21 15:00:00,57.82,57.95,57.79,57.87,1816.0,53.8264,53.9474,53.7985,53.873,1816.0
2022-10-21 15:10:00,57.88,57.94,57.88,57.92,1400.0,53.8823,53.9381,53.8823,53.9195,1400.0
2022-10-21 15:20:00,57.91,58.0,57.91,57.97,1900.0,53.9102,53.994,53.9102,53.9661,1900.0
2022-10-21 15:30:00,57.97,57.98,57.81,57.9,3838.0,53.9661,53.9754,53.8171,53.9009,3838.0
2022-10-21 15:40:00,57.95,57.99,57.9,57.92,4332.0,53.9474,53.9847,53.9009,53.9195,4332.0
2022-10-21 15:50:00,57.93,57.93,57.78,57.84,23052.0,53.9288,53.9288,53.7892,53.845,23052.0
2022-10-24 09:30:00,57.99,58.56,57.99,58.46,915.0,53.9847,54.5153,53.9847,54.4222,915.0
2022-10-24 09:40:00,58.22,58.22,58.12,58.22,800.0,54.1988,54.1988,54.1057,54.1988,800.0
2022-10-24 09:50:00,58.08,58.12,57.93,57.96,700.0,54.0685,54.1057,53.9288,53.9567,700.0
2022-10-24 10:00:00,57.9,57.9,57.3,57.3,300.0,53.9009,53.9009,53.3423,53.3423,300.0
2022-10-24 10:10:00,57.19,57.19,56.87,56.87,631.0,53.2399,53.2399,52.942,52.942,631.0
2022-10-24 10:20:00,56.81,56.81,56.71,56.75,822.0,52.8862,52.8862,52.7931,52.8303,822.0
2022-10-24 10:30:00,57.14,57.52,57.14,57.52,1395.0,53.1934,53.5471,53.1934,53.5471,1395.0
2022-10-24 10:40:00,57.33,57.33,57.21,57.26,4500.0,53.3703,53.3703,53.2585,53.3051,4500.0
2022-10-24 10:50:00,57.41,57.47,57.37,57.47,506.0,53.4447,53.5006,53.4075,53.5006,506.0
2022-10-24 11:00:00,57.47,57.47,57.37,57.37,1400.0,53.5006,53.5006,53.4075,53.4075,1400.0
2022-10-24 11:10:00,57.42,57.42,57.33,57.4,500.0,53.454,53.454,53.3703,53.4354,500.0
2022-10-24 11:20:00,57.3,57.43,57.29,57.32,608.0,53.3423,53.4634,53.333,53.361,608.0
2022-10-24 11:30:00,57.34,57.37,57.27,57.33,996.0,53.3796,53.4075,53.3144,53.3703,996.0
2022-10-24 11:40:00,57.34,57.37,57.3,57.3,900.0,53.3796,53.4075,53.3423,53.3423,900.0
2022-10-24 11:50:00,57.32,57.38,57.32,57.36,904.0,53.361,53.4168,53.361,53.3982,904.0
2022-10-24 12:00:00,57.35,57.35,57.26,57.28,844.0,53.3889,53.3889,53.3051,53.3237,844.0
2022-10-24 12:10:00,57.36,57.36,57.29,57.33,1700.0,53.3982,53.3982,53.333,53.3703,1700.0
2022-10-24 12:20:00,57.34,57.39,57.3,57.32,718.0,53.3796,53.4261,53.3423,53.361,718.0
2022-10-24 12:30:00,57.37,57.37,57.3,57.3,1100.0,53.4075,53.4075,53.3423,53.3423,1100.0
2022-10-24 12:40:00,57.28,57.36,57.28,57.36,500.0,53.3237,53.3982,53.3237,53.3982,500.0
2022-10-24 12:50:00,57.3,57.3,57.27,57.28,520.0,53.3423,53.3423,53.3144,53.3237,520.0
2022-10-24 13:00:00,57.26,57.3,57.23,57.3,899.0,53.3051,53.3423,53.2772,53.3423,899.0
2022-10-24 13:10:00,57.24,57.29,57.24,57.26,700.0,53.2865,53.333,53.2865,53.3051,700.0
2022-10-24 13:20:00,57.26,57.31,57.26,57.29,1424.0,53.3051,53.3516,53.3051,53.333,1424.0
2022-10-24 13:30:00,57.36,57.38,57.25,57.26,1800.0,53.3982,53.4168,53.2958,53.3051,1800.0
2022-10-24 13:40:00,57.28,57.29,57.15,57.2,2509.0,53.3237,53.333,53.2027,53.2492,2509.0
2022-10-24 13:50:00,57.15,57.21,57.15,57.21,1000.0,53.2027,53.2585,53.2027,53.2585,1000.0
2022-10-24 14:00:00,57.32,57.42,57.32,57.42,1200.0,53.361,53.454,53.361,53.454,1200.0
2022-10-24 14:10:00,57.38,57.38,57.35,57.35,614.0,53.4168,53.4168,53.3889,53.3889,614.0
2022-10-24 14:20:00,57.32,57.32,57.26,57.32,1400.0,53.361,53.361,53.3051,53.361,1400.0
2022-10-24 14:30:00,57.36,57.42,57.36,57.39,800.0,53.3982,53.454,53.3982,53.4261,800.0
2022-10-24 14:40:00,57.37,57.59,57.37,57.59,600.0,53.4075,53.6123,53.4075,53.6123,600.0
2022-10-24 14:50:00,57.66,57.66,57.59,57.59,600.0,53.6775,53.6775,53.6123,53.6123,600.0
2022-10-24 15:00:00,57.63,57.63,57.61,57.62,746.0,53.6495,53.6495,53.6309,53.6402,746.0
2022-10-24 15:10:00,57.59,57.69,57.59,57.67,1310.0,53.6123,53.7054,53.6123,53.6868,1310.0
2022-10-24 15:20:00,57.63,57.69,57.6,57.66,700.0,53.6495,53.7054,53.6216,53.6775,700.0
2022-10-24 15:30:00,57.65,57.65,57.59,57.65,600.0,53.6682,53.6682,53.6123,53.6682,600.0
2022-10-24 15:40:00,57.66,57.67,57.55,57.57,3100.0,53.6775,53.6868,53.5751,53.5937,3100.0
2022-10-24 15:50:00,57.54,57.54,57.42,57.48,21019.0,53.5658,53.5658,53.454,53.5099,21019.0
2022-10-25 09:30:00,58.11,58.54,58.11,58.54,1200.0,54.0964,54.4967,54.0964,54.4967,1200.0
2022-10-25 09:40:00,58.42,59.05,58.42,59.05,1267.0,54.385,54.9715,54.385,54.9715,1267.0
2022-10-25 09:50:00,58.94,59.34,58.94,59.28,2672.0,54.8691,55.2414,54.8691,55.1856,2672.0
2022-10-25 10:00:00,59.31,59.56,59.31,59.44,1225.0,55.2135,55.4462,55.2135,55.3345,1225.0
2022-10-25 10:10:00,59.5,59.52,59.26,59.27,1944.0,55.3904,55.409,55.167,55.1763,1944.0
2022-10-25 10:20:00,59.34,59.34,59.22,59.27,2082.0,55.2414,55.2414,55.1297,55.1763,2082.0
2022-10-25 10:30:00,59.21,59.26,59.16,59.26,700.0,55.1204,55.167,55.0739,55.167,700.0
2022-10-25 10:40:00,59.41,59.49,59.4,59.49,2700.0,55.3066,55.3811,55.2973,55.3811,2700.0
2022-10-25 10:50:00,59.52,59.59,59.36,59.38,1531.0,55.409,55.4742,55.26,55.2787,1531.0
2022-10-25 11:00:00,59.4,59.52,59.39,59.52,1443.0,55.2973,55.409,55.288,55.409,1443.0
2022-10-25 11:10:00,59.54,59.67,59.54,59.56,2129.0,55.4276,55.5486,55.4276,55.4462,2129.0
2022-10-25 11:20:00,59.55,59.78,59.55,59.7,1807.0,55.4369,55.651,55.4369,55.5766,1807.0
2022-10-25 11:30:00,59.74,59.89,59.72,59.84,1100.0,55.6138,55.7534,55.5952,55.7069,1100.0
2022-10-25 11:40:00,59.81,59.81,59.66,59.66,799.0,55.679,55.679,55.5393,55.5393,799.0
2022-10-25 11:50:00,59.69,59.78,59.69,59.74,814.0,55.5673,55.651,55.5673,55.6138,814.0
2022-10-25 12:00:00,59.74,59.77,59.69,59.77,1844.0,55.6138,55.6417,55.5673,55.6417,1844.0
2022-10-25 12:10:00,59.78,59.84,59.78,59.84,600.0,55.651,55.7069,55.651,55.7069,600.0
2022-10-25 12:20:00,59.89,60.03,59.89,60.03,5034.0,55.7534,55.8838,55.7534,55.8838,5034.0
2022-10-25 12:30:00,60.02,60.1,60.02,60.06,2543.0,55.8745,55.9489,55.8745,55.9117,2543.0
2022-10-25 12:40:00,60.07,60.07,59.92,59.95,1600.0,55.921,55.921,55.7814,55.8093,1600.0
2022-10-25 12:50:00,59.96,60.01,59.95,59.99,1029.0,55.8186,55.8652,55.8093,55.8465,1029.0
2022-10-25 13:00:00,60.03,60.03,59.96,60.02,700.0,55.8838,55.8838,55.8186,55.8745,700.0
2022-10-25 13:10:00,60.1,60.1,60.04,60.04,500.0,55.9489,55.9489,55.8931,55.8931,500.0
2022-10-25 13:20:00,59.99,60.06,59.99,60.06,1300.0,55.8465,55.9117,55.8465,55.9117,1300.0
2022-10-25 13:30:00,60.07,60.1,60.01,60.01,1674.0,55.921,55.9489,55.8652,55.8652,1674.0
2022-10-25 13:40:00,60.0,60.01,59.95,59.95,754.0,55.8558,55.8652,55.8093,55.8093,754.0
2022-10-25 13:50:00,59.95,59.95,59.89,59.93,900.0,55.8093,55.8093,55.7534,55.7907,900.0
2022-10-25 14:00:00,59.98,60.05,59.98,60.02,500.0,55.8372,55.9024,55.8372,55.8745,500.0
2022-10-25 14:10:00,60.01,60.05,59.98,59.98,600.0,55.8652,55.9024,55.8372,55.8372,600.0
2022-10-25 14:20:00,59.98,59.98,59.96,59.97,943.0,55.8372,55.8372,55.8186,55.8279,943.0
2022-10-25 14:30:00,59.98,59.98,59.85,59.91,1700.0,55.8372,55.8372,55.7162,55.7721,1700.0
2022-10-25 14:40:00,59.93,59.93,59.81,59.84,500.0,55.7907,55.7907,55.679,55.7069,500.0
2022-10-25 14:50:00,59.92,59.92,59.88,59.88,1799.0,55.7814,55.7814,55.7441,55.7441,1799.0
2022-10-25 15:00:00,59.87,59.99,59.86,59.96,1300.0,55.7348,55.8465,55.7255,55.8186,1300.0
2022-10-25 15:10:00,60.02,60.09,60.0,60.09,1329.0,55.8745,55.9396,55.8558,55.9396,1329.0
2022-10-25 15:20:00,60.12,60.12,60.06,60.07,2520.0,55.9676,55.9676,55.9117,55.921,2520.0
2022-10-25 15:30:00,60.1,60.26,60.1,60.26,3177.0,55.9489,56.0979,55.9489,56.0979,3177.0
2022-10-25 15:40:00,60.24,60.4,60.22,60.34,3613.0,56.0793,56.2282,56.0607,56.1724,3613.0
2022-10-25 15:50:00,60.33,60.37,60.25,60.36,10633.0,56.1631,56.2003,56.0886,56.191,10633.0
2022-10-26 09:30:00,60.9,61.24,60.9,61.04,800.0,56.6937,57.0102,56.6937,56.824,800.0
2022-10-26 09:40:00,61.0,61.0,60.32,60.33,3200.0,56.7868,56.7868,56.1537,56.1631,3200.0
2022-10-26 09:50:00,60.39,60.39,60.21,60.3,800.0,56.2189,56.2189,56.0513,56.1351,800.0
2022-10-26 10:00:00,60.79,60.79,60.63,60.64,705.0,56.5913,56.5913,56.4423,56.4516,705.0
2022-10-26 10:10:00,60.59,60.78,60.59,60.78,2706.0,56.4051,56.582,56.4051,56.582,2706.0
2022-10-26 10:20:00,60.8,60.8,60.36,60.36,2260.0,56.6006,56.6006,56.191,56.191,2260.0
2022-10-26 10:30:00,60.36,60.4,60.24,60.24,3536.0,56.191,56.2282,56.0793,56.0793,3536.0
2022-10-26 10:40:00,60.25,60.44,60.22,60.44,2000.0,56.0886,56.2655,56.0607,56.2655,2000.0
2022-10-26 10:50:00,60.44,60.5,60.38,60.38,2000.0,56.2655,56.3213,56.2096,56.2096,2000.0
2022-10-26 11:00:00,60.61,60.61,60.45,60.47,700.0,56.4237,56.4237,56.2748,56.2934,700.0
2022-10-26 11:10:00,60.55,60.55,60.45,60.5,3500.0,56.3679,56.3679,56.2748,56.3213,3500.0
2022-10-26 11:20:00,60.49,60.64,60.45,60.58,3400.0,56.312,56.4516,56.2748,56.3958,3400.0
2022-10-26 11:30:00,60.61,60.7,60.59,60.65,3157.0,56.4237,56.5075,56.4051,56.461,3157.0
2022-10-26 11:40:00,60.65,60.68,60.52,60.56,4550.0,56.461,56.4889,56.3399,56.3772,4550.0
2022-10-26 11:50:00,60.51,60.59,60.49,60.5,8300.0,56.3306,56.4051,56.312,56.3213,8300.0
2022-10-26 12:00:00,60.51,60.56,60.43,60.51,11337.0,56.3306,56.3772,56.2561,56.3306,11337.0
2022-10-26 12:10:00,60.52,60.59,60.43,60.49,14053.0,56.3399,56.4051,56.2561,56.312,14053.0
2022-10-26 12:20:00,60.49,60.61,60.45,60.45,9400.0,56.312,56.4237,56.2748,56.2748,9400.0
2022-10-26 12:30:00,60.47,60.76,60.46,60.76,4200.0,56.2934,56.5634,56.2841,56.5634,4200.0
2022-10-26 12:40:00,60.77,60.77,60.61,60.68,3300.0,56.5727,56.5727,56.4237,56.4889,3300.0
2022-10-26 12:50:00,60.65,60.65,60.53,60.6,4483.0,56.461,56.461,56.3492,56.4144,4483.0
2022-10-26 13:00:00,60.58,60.68,60.58,60.61,4100.0,56.3958,56.4889,56.3958,56.4237,4100.0
2022-10-26 13:10:00,60.61,60.63,60.5,60.62,4400.0,56.4237,56.4423,56.3213,56.433,4400.0
2022-10-26 13:20:00,60.61,60.64,60.52,60.58,6890.0,56.4237,56.4516,56.3399,56.3958,6890.0
2022-10-26 13:30:00,60.55,60.75,60.55,60.75,8758.0,56.3679,56.554,56.3679,56.554,8758.0
2022-10-26 13:40:00,60.83,61.0,60.82,60.93,4700.0,56.6285,56.7868,56.6192,56.7216,4700.0
2022-10-26 13:50:00,60.9,60.94,60.66,60.73,3905.0,56.6937,56.7309,56.4703,56.5354,3905.0
2022-10-26 14:00:00,60.75,60.79,60.71,60.72,2600.0,56.554,56.5913,56.5168,56.5261,2600.0
2022-10-26 14:10:00,60.7,60.79,60.69,60.69,3800.0,56.5075,56.5913,56.4982,56.4982,3800.0
2022-10-26 14:20:00,60.69,60.69,60.57,60.57,3200.0,56.4982,56.4982,56.3865,56.3865,3200.0
2022-10-26 14:30:00,60.58,60.6,60.54,60.54,4300.0,56.3958,56.4144,56.3585,56.3585,4300.0
2022-10-26 14:40:00,60.55,60.55,60.44,60.48,5400.0,56.3679,56.3679,56.2655,56.3027,5400.0
2022-10-26 14:50:00,60.46,60.51,60.38,60.47,6100.0,56.2841,56.3306,56.2096,56.2934,6100.0
2022-10-26 15:00:00,60.44,60.46,60.39,60.44,7000.0,56.2655,56.2841,56.2189,56.2655,7000.0
2022-10-26 15:10:00,60.41,60.42,60.32,60.33,4538.0,56.2375,56.2468,56.1537,56.1631,4538.0
2022-10-26 15:20:00,60.35,60.39,60.33,60.33,7800.0,56.1817,56.2189,56.1631,56.1631,7800.0
2022-10-26 15:30:00,60.35,60.37,60.25,60.34,19494.0,56.1817,56.2003,56.0886,56.1724,19494.0
2022-10-26 15:40:00,60.37,60.51,60.36,60.5,10200.0,56.2003,56.3306,56.191,56.3213,10200.0
2022-10-26 15:50:00,60.52,60.52,60.39,60.44,15101.0,56.3399,56.3399,56.2189,56.2655,15101.0
2022-10-27 09:30:00,60.61,61.13,60.6,61.12,2080.0,56.4237,56.9078,56.4144,56.8985,2080.0
2022-10-27 09:40:00,61.22,61.27,61.11,61.11,300.0,56.9916,57.0381,56.8892,56.8892,300.0
2022-10-27 09:50:00,61.18,61.38,61.18,61.38,300.0,56.9543,57.1405,56.9543,57.1405,300.0
2022-10-27 10:00:00,60.94,61.09,60.94,60.99,2747.0,56.7309,56.8706,56.7309,56.7775,2747.0
2022-10-27 10:10:00,60.99,60.99,60.73,60.81,5800.0,56.7775,56.7775,56.5354,56.6099,5800.0
2022-10-27 10:20:00,60.83,61.03,60.83,61.03,3304.0,56.6285,56.8147,56.6285,56.8147,3304.0
2022-10-27 10:30:00,61.06,61.08,60.85,60.9,3900.0,56.8426,56.8613,56.6471,56.6937,3900.0
2022-10-27 10:40:00,60.88,60.88,60.71,60.71,4596.0,56.6751,56.6751,56.5168,56.5168,4596.0
2022-10-27 10:50:00,60.68,60.77,60.55,60.55,3003.0,56.4889,56.5727,56.3679,56.3679,3003.0
2022-10-27 11:00:00,60.59,60.62,60.51,60.55,3212.0,56.4051,56.433,56.3306,56.3679,3212.0
2022-10-27 11:10:00,60.64,60.66,60.54,60.54,2400.0,56.4516,56.4703,56.3585,56.3585,2400.0
2022-10-27 11:20:00,60.58,60.62,60.47,60.51,3000.0,56.3958,56.433,56.2934,56.3306,3000.0
2022-10-27 11:30:00,60.53,60.59,60.49,60.49,2100.0,56.3492,56.4051,56.312,56.312,2100.0
2022-10-27 11:40:00,60.49,60.57,60.47,60.57,1900.0,56.312,56.3865,56.2934,56.3865,1900.0
2022-10-27 11:50:00,60.5,60.55,60.5,60.5,3500.0,56.3213,56.3679,56.3213,56.3213,3500.0
2022-10-27 12:00:00,60.51,60.55,60.47,60.47,2184.0,56.3306,56.3679,56.2934,56.2934,2184.0
2022-10-27 12:10:00,60.46,60.48,60.45,60.45,2119.0,56.2841,56.3027,56.2748,56.2748,2119.0
2022-10-27 12:20:00,60.49,60.51,60.28,60.28,2981.0,56.312,56.3306,56.1165,56.1165,2981.0
2022-10-27 12:30:00,60.27,60.4,60.27,60.36,2200.0,56.1072,56.2282,56.1072,56.191,2200.0
2022-10-27 12:40:00,60.37,60.42,60.3,60.38,2400.0,56.2003,56.2468,56.1351,56.2096,2400.0
2022-10-27 12:50:00,60.45,60.47,60.39,60.45,4212.0,56.2748,56.2934,56.2189,56.2748,4212.0
2022-10-27 13:00:00,60.41,60.55,60.41,60.54,2865.0,56.2375,56.3679,56.2375,56.3585,2865.0
2022-10-27 13:10:00,60.5,60.54,60.46,60.54,2717.0,56.3213,56.3585,56.2841,56.3585,2717.0
2022-10-27 13:20:00,60.56,60.57,60.4,60.4,4600.0,56.3772,56.3865,56.2282,56.2282,4600.0
2022-10-27 13:30:00,60.33,60.33,60.11,60.2,3800.0,56.1631,56.1631,55.9582,56.042,3800.0
2022-10-27 13:40:00,60.17,60.24,60.17,60.22,3000.0,56.0141,56.0793,56.0141,56.0607,3000.0
2022-10-27 13:50:00,60.21,60.25,60.2,60.2,3402.0,56.0513,56.0886,56.042,56.042,3402.0
2022-10-27 14:00:00,60.16,60.16,60.1,60.12,2900.0,56.0048,56.0048,55.9489,55.9676,2900.0
2022-10-27 14:10:00,60.1,60.13,60.08,60.13,3584.0,55.9489,55.9769,55.9303,55.9769,3584.0
2022-10-27 14:20:00,60.12,60.16,60.12,60.15,2788.0,55.9676,56.0048,55.9676,55.9955,2788.0
2022-10-27 14:30:00,60.13,60.13,60.02,60.02,3100.0,55.9769,55.9769,55.8745,55.8745,3100.0
2022-10-27 14:40:00,60.01,60.05,59.95,59.96,2223.0,55.8652,55.9024,55.8093,55.8186,2223.0
2022-10-27 14:50:00,59.94,59.95,59.79,59.84,5600.0,55.8,55.8093,55.6603,55.7069,5600.0
2022-10-27 15:00:00,59.89,59.92,59.77,59.77,3109.0,55.7534,55.7814,55.6417,55.6417,3109.0
2022-10-27 15:10:00,59.78,59.82,59.69,59.8,7271.0,55.651,55.6883,55.5673,55.6697,7271.0
2022-10-27 15:20:00,59.83,59.99,59.83,59.98,4712.0,55.6976,55.8465,55.6976,55.8372,4712.0
2022-10-27 15:30:00,59.92,60.09,59.92,60.0,8345.0,55.7814,55.9396,55.7814,55.8558,8345.0
2022-10-27 15:40:00,60.0,60.08,60.0,60.07,10254.0,55.8558,55.9303,55.8558,55.921,10254.0
2022-10-27 15:50:00,60.06,60.06,59.73,59.87,19837.0,55.9117,55.9117,55.6045,55.7348,19837.0
2022-10-28 09:30:00,60.0,60.0,59.78,59.9,2400.0,55.8558,55.8558,55.651,55.7628,2400.0
2022-10-28 09:40:00,60.02,60.45,60.0,60.45,3600.0,55.8745,56.2748,55.8558,56.2748,3600.0
2022-10-28 09:50:00,60.23,60.48,60.23,60.48,3300.0,56.07,56.3027,56.07,56.3027,3300.0
2022-10-28 10:00:00,60.58,60.63,60.46,60.54,2529.0,56.3958,56.4423,56.2841,56.3585,2529.0
2022-10-28 10:10:00,60.56,60.79,60.47,60.79,2400.0,56.3772,56.5913,56.2934,56.5913,2400.0
2022-10-28 10:20:00,60.74,60.81,60.69,60.71,1400.0,56.5447,56.6099,56.4982,56.5168,1400.0
2022-10-28 10:30:00,60.78,60.88,60.78,60.87,1900.0,56.582,56.6751,56.582,56.6658,1900.0
2022-10-28 10:40:00,60.88,60.89,60.78,60.86,2400.0,56.6751,56.6844,56.582,56.6564,2400.0
2022-10-28 10:50:00,60.91,60.92,60.82,60.82,1700.0,56.703,56.7123,56.6192,56.6192,1700.0
2022-10-28 11:00:00,60.85,60.91,60.83,60.91,2749.0,56.6471,56.703,56.6285,56.703,2749.0
2022-10-28 11:10:00,60.95,60.95,60.74,60.74,2000.0,56.7402,56.7402,56.5447,56.5447,2000.0
2022-10-28 11:20:00,60.57,60.62,60.4,60.4,2100.0,56.3865,56.433,56.2282,56.2282,2100.0
2022-10-28 11:30:00,60.43,60.51,60.37,60.44,2811.0,56.2561,56.3306,56.2003,56.2655,2811.0
2022-10-28 11:40:00,60.56,60.68,60.56,60.67,822.0,56.3772,56.4889,56.3772,56.4796,822.0
2022-10-28 11:50:00,60.64,60.7,60.57,60.57,1603.0,56.4516,56.5075,56.3865,56.3865,1603.0
2022-10-28 12:00:00,60.56,60.84,60.56,60.83,1900.0,56.3772,56.6378,56.3772,56.6285,1900.0
2022-10-28 12:10:00,60.83,60.85,60.71,60.71,2200.0,56.6285,56.6471,56.5168,56.5168,2200.0
2022-10-28 12:20:00,60.73,60.77,60.72,60.73,3000.0,56.5354,56.5727,56.5261,56.5354,3000.0
2022-10-28 12:30:00,60.76,60.83,60.76,60.82,1700.0,56.5634,56.6285,56.5634,56.6192,1700.0
2022-10-28 12:40:00,60.85,60.95,60.8,60.94,2200.0,56.6471,56.7402,56.6006,56.7309,2200.0
2022-10-28 12:50:00,60.96,60.97,60.95,60.95,1700.0,56.7495,56.7588,56.7402,56.7402,1700.0
2022-10-28 13:00:00,60.9,60.91,60.81,60.86,3500.0,56.6937,56.703,56.6099,56.6564,3500.0
2022-10-28 13:10:00,60.82,60.87,60.8,60.85,3131.0,56.6192,56.6658,56.6006,56.6471,3131.0
2022-10-28 13:20:00,60.82,61.01,60.81,60.99,4190.0,56.6192,56.7961,56.6099,56.7775,4190.0
2022-10-28 13:30:00,60.99,61.03,60.91,60.92,2400.0,56.7775,56.8147,56.703,56.7123,2400.0
2022-10-28 13:40:00,60.93,61.04,60.93,61.01,2900.0,56.7216,56.824,56.7216,56.7961,2900.0
2022-10-28 13:50:00,61.0,61.0,60.95,60.97,2200.0,56.7868,56.7868,56.7402,56.7588,2200.0
2022-10-28 14:00:00,60.91,60.94,60.88,60.93,3555.0,56.703,56.7309,56.6751,56.7216,3555.0
2022-10-28 14:10:00,60.91,60.95,60.91,60.93,2100.0,56.703,56.7402,56.703,56.7216,2100.0
2022-10-28 14:20:00,60.94,60.99,60.89,60.92,3804.0,56.7309,56.7775,56.6844,56.7123,3804.0
2022-10-28 14:30:00,60.92,61.04,60.91,61.03,4097.0,56.7123,56.824,56.703,56.8147,4097.0
2022-10-28 14:40:00,61.04,61.19,61.04,61.17,4608.0,56.824,56.9637,56.824,56.945,4608.0
2022-10-28 14:50:00,61.2,61.33,61.18,61.33,1600.0,56.973,57.094,56.9543,57.094,1600.0
2022-10-28 15:00:00,61.39,61.4,61.35,61.35,1406.0,57.1498,57.1591,57.1126,57.1126,1406.0
2022-10-28 15:10:00,61.35,61.48,61.35,61.43,3025.0,57.1126,57.2336,57.1126,57.1871,3025.0
2022-10-28 15:20:00,61.44,61.44,61.38,61.44,3500.0,57.1964,57.1964,57.1405,57.1964,3500.0
2022-10-28 15:30:00,61.44,61.5,61.38,61.44,4851.0,57.1964,57.2522,57.1405,57.1964,4851.0
2022-10-28 15:40:00,61.45,61.57,61.42,61.47,15211.0,57.2057,57.3174,57.1778,57.2243,15211.0
2022-10-28 15:50:00,61.49,61.66,61.4,61.49,27833.0,57.2429,57.4012,57.1591,57.2429,27833.0
2022-10-31 09:30:00,60.99,61.2,60.99,61.2,200.0,56.7775,56.973,56.7775,56.973,200.0
2022-10-31 09:40:00,61.09,61.09,60.81,60.82,1300.0,56.8706,56.8706,56.6099,56.6192,1300.0
2022-10-31 09:50:00,60.74,61.21,60.74,61.04,2500.0,56.5447,56.9823,56.5447,56.824,2500.0
2022-10-31 10:00:00,61.09,61.28,61.03,61.2,1400.0,56.8706,57.0474,56.8147,56.973,1400.0
2022-10-31 10:10:00,61.42,61.55,61.35,61.54,1504.0,57.1778,57.2988,57.1126,57.2895,1504.0
2022-10-31 10:20:00,61.57,61.59,61.46,61.48,1611.0,57.3174,57.336,57.215,57.2336,1611.0
2022-10-31 10:30:00,61.33,61.49,61.33,61.4,755.0,57.094,57.2429,57.094,57.1591,755.0
2022-10-31 10:40:00,61.45,61.64,61.43,61.59,612.0,57.2057,57.3826,57.1871,57.336,612.0
2022-10-31 10:50:00,61.52,61.7,61.5,61.7,1133.0,57.2709,57.4384,57.2522,57.4384,1133.0
2022-10-31 11:00:00,61.87,61.9,61.81,61.82,1104.0,57.5967,57.6246,57.5408,57.5501,1104.0
2022-10-31 11:10:00,61.71,61.75,61.67,61.71,1000.0,57.4477,57.485,57.4105,57.4477,1000.0
2022-10-31 11:20:00,61.83,61.83,61.77,61.77,481.0,57.5594,57.5594,57.5036,57.5036,481.0
2022-10-31 11:30:00,61.73,61.82,61.73,61.75,668.0,57.4664,57.5501,57.4664,57.485,668.0
2022-10-31 11:40:00,61.71,61.86,61.71,61.79,1525.0,57.4477,57.5874,57.4477,57.5222,1525.0
2022-10-31 11:50:00,61.79,61.79,61.43,61.43,1100.0,57.5222,57.5222,57.1871,57.1871,1100.0
2022-10-31 12:00:00,61.42,61.44,61.34,61.37,1100.0,57.1778,57.1964,57.1033,57.1312,1100.0
2022-10-31 12:10:00,61.4,61.51,61.4,61.43,1300.0,57.1591,57.2616,57.1591,57.1871,1300.0
2022-10-31 12:20:00,61.37,61.44,61.22,61.22,2538.0,57.1312,57.1964,56.9916,56.9916,2538.0
2022-10-31 12:30:00,61.19,61.19,61.19,61.19,100.0,56.9637,56.9637,56.9637,56.9637,100.0
2022-10-31 12:40:00,61.19,61.19,61.06,61.09,600.0,56.9637,56.9637,56.8426,56.8706,600.0
2022-10-31 12:50:00,61.02,61.07,61.02,61.07,800.0,56.8054,56.8519,56.8054,56.8519,800.0
2022-10-31 13:00:00,61.03,61.1,61.03,61.06,700.0,56.8147,56.8799,56.8147,56.8426,700.0
2022-10-31 13:10:00,61.12,61.12,60.98,61.06,700.0,56.8985,56.8985,56.7682,56.8426,700.0
2022-10-31 13:20:00,61.17,61.17,61.12,61.17,800.0,56.945,56.945,56.8985,56.945,800.0
2022-10-31 13:30:00,61.17,61.17,61.08,61.08,700.0,56.945,56.945,56.8613,56.8613,700.0
2022-10-31 13:40:00,61.08,61.14,61.06,61.06,600.0,56.8613,56.9171,56.8426,56.8426,600.0
2022-10-31 13:50:00,61.07,61.15,61.07,61.09,600.0,56.8519,56.9264,56.8519,56.8706,600.0
2022-10-31 14:00:00,61.12,61.12,61.07,61.09,900.0,56.8985,56.8985,56.8519,56.8706,900.0
2022-10-31 14:10:00,61.11,61.2,61.08,61.16,800.0,56.8892,56.973,56.8613,56.9357,800.0
2022-10-31 14:20:00,61.18,61.2,61.17,61.17,800.0,56.9543,56.973,56.945,56.945,800.0
2022-10-31 14:30:00,61.14,61.27,61.14,61.25,2563.0,56.9171,57.0381,56.9171,57.0195,2563.0
2022-10-31 14:40:00,61.25,61.29,61.25,61.27,1200.0,57.0195,57.0567,57.0195,57.0381,1200.0
2022-10-31 14:50:00,61.26,61.31,61.25,61.26,4939.0,57.0288,57.0754,57.0195,57.0288,4939.0
2022-10-31 15:00:00,61.17,61.17,60.99,60.99,1300.0,56.945,56.945,56.7775,56.7775,1300.0
2022-10-31 15:10:00,60.99,61.04,60.99,61.03,1100.0,56.7775,56.824,56.7775,56.8147,1100.0
2022-10-31 15:20:00,61.03,61.09,61.02,61.06,900.0,56.8147,56.8706,56.8054,56.8426,900.0
2022-10-31 15:30:00,61.05,61.08,60.97,61.08,1100.0,56.8333,56.8613,56.7588,56.8613,1100.0
2022-10-31 15:40:00,61.09,61.15,61.04,61.04,1781.0,56.8706,56.9264,56.824,56.824,1781.0
2022-10-31 15:50:00,61.03,61.05,60.97,61.03,7059.0,56.8147,56.8333,56.7588,56.8147,7059.0
2022-11-01 09:30:00,60.78,60.78,60.15,60.62,1405.0,56.582,56.582,55.9955,56.433,1405.0
2022-11-01 09:40:00,60.5,60.7,60.5,60.51,2766.0,56.3213,56.5075,56.3213,56.3306,2766.0
2022-11-01 09:50:00,60.24,60.59,60.16,60.51,1000.0,56.0793,56.4051,56.0048,56.3306,1000.0
2022-11-01 10:00:00,60.38,60.48,60.33,60.33,900.0,56.2096,56.3027,56.1631,56.1631,900.0
2022-11-01 10:10:00,60.13,60.31,60.13,60.28,565.0,55.9769,56.1444,55.9769,56.1165,565.0
2022-11-01 10:20:00,60.26,60.48,60.26,60.4,1400.0,56.0979,56.3027,56.0979,56.2282,1400.0
2022-11-01 10:30:00,60.43,60.72,60.43,60.69,1000.0,56.2561,56.5261,56.2561,56.4982,1000.0
2022-11-01 10:40:00,60.56,60.6,60.47,60.47,1866.0,56.3772,56.4144,56.2934,56.2934,1866.0
2022-11-01 10:50:00,60.42,60.51,60.35,60.38,700.0,56.2468,56.3306,56.1817,56.2096,700.0
2022-11-01 11:00:00,60.27,60.35,60.27,60.3,600.0,56.1072,56.1817,56.1072,56.1351,600.0
2022-11-01 11:10:00,60.31,60.35,60.28,60.35,1013.0,56.1444,56.1817,56.1165,56.1817,1013.0
2022-11-01 11:20:00,60.29,60.43,60.29,60.43,1841.0,56.1258,56.2561,56.1258,56.2561,1841.0
2022-11-01 11:30:00,60.42,60.42,60.22,60.22,1700.0,56.2468,56.2468,56.0607,56.0607,1700.0
2022-11-01 11:40:00,60.13,60.2,60.09,60.17,1000.0,55.9769,56.042,55.9396,56.0141,1000.0
2022-11-01 11:50:00,60.17,60.26,60.17,60.26,900.0,56.0141,56.0979,56.0141,56.0979,900.0
2022-11-01 12:00:00,60.27,60.44,60.23,60.37,1129.0,56.1072,56.2655,56.07,56.2003,1129.0
2022-11-01 12:10:00,60.24,60.27,60.21,60.21,719.0,56.0793,56.1072,56.0513,56.0513,719.0
2022-11-01 12:20:00,60.11,60.12,60.06,60.06,1527.0,55.9582,55.9676,55.9117,55.9117,1527.0
2022-11-01 12:30:00,60.04,60.04,59.94,59.95,600.0,55.8931,55.8931,55.8,55.8093,600.0
2022-11-01 12:40:00,59.91,60.0,59.91,59.92,500.0,55.7721,55.8558,55.7721,55.7814,500.0
2022-11-01 12:50:00,59.94,59.94,59.94,59.94,100.0,55.8,55.8,55.8,55.8,100.0
2022-11-01 13:00:00,59.98,60.01,59.96,60.01,800.0,55.8372,55.8652,55.8186,55.8652,800.0
2022-11-01 13:10:00,60.0,60.28,60.0,60.27,1100.0,55.8558,56.1165,55.8558,56.1072,1100.0
2022-11-01 13:20:00,60.29,60.29,60.15,60.16,2000.0,56.1258,56.1258,55.9955,56.0048,2000.0
2022-11-01 13:30:00,60.15,60.15,60.12,60.13,1500.0,55.9955,55.9955,55.9676,55.9769,1500.0
2022-11-01 13:40:00,60.14,60.29,60.14,60.29,1400.0,55.9862,56.1258,55.9862,56.1258,1400.0
2022-11-01 13:50:00,60.34,60.38,60.34,60.37,1208.0,56.1724,56.2096,56.1724,56.2003,1208.0
2022-11-01 14:00:00,60.42,60.44,60.28,60.33,1300.0,56.2468,56.2655,56.1165,56.1631,1300.0
2022-11-01 14:10:00,60.36,60.37,60.34,60.34,600.0,56.191,56.2003,56.1724,56.1724,600.0
2022-11-01 14:20:00,60.36,60.36,60.26,60.3,300.0,56.191,56.191,56.0979,56.1351,300.0
2022-11-01 14:30:00,60.29,60.29,60.15,60.15,900.0,56.1258,56.1258,55.9955,55.9955,900.0
2022-11-01 14:40:00,60.12,60.15,60.0,60.02,900.0,55.9676,55.9955,55.8558,55.8745,900.0
2022-11-01 14:50:00,60.0,60.14,60.0,60.14,1519.0,55.8558,55.9862,55.8558,55.9862,1519.0
2022-11-01 15:00:00,60.1,60.23,60.1,60.23,300.0,55.9489,56.07,55.9489,56.07,300.0
2022-11-01 15:10:00,60.12,60.13,60.04,60.07,600.0,55.9676,55.9769,55.8931,55.921,600.0
2022-11-01 15:20:00,60.09,60.16,60.08,60.12,1471.0,55.9396,56.0048,55.9303,55.9676,1471.0
2022-11-01 15:30:00,60.13,60.14,60.08,60.13,1546.0,55.9769,55.9862,55.9303,55.9769,1546.0
2022-11-01 15:40:00,60.07,60.22,60.07,60.21,2500.0,55.921,56.0607,55.921,56.0513,2500.0
2022-11-01 15:50:00,60.23,60.27,60.12,60.12,5448.0,56.07,56.1072,55.9676,55.9676,5448.0
2022-11-02 09:30:00,59.88,60.45,59.88,60.45,1000.0,55.7441,56.2748,55.7441,56.2748,1000.0
2022-11-02 09:40:00,60.25,60.25,59.71,59.99,2698.0,56.0886,56.0886,55.5859,55.8465,2698.0
2022-11-02 09:50:00,60.03,60.09,60.03,60.05,500.0,55.8838,55.9396,55.8838,55.9024,500.0
2022-11-02 10:00:00,60.07,60.13,60.02,60.02,700.0,55.921,55.9769,55.8745,55.8745,700.0
2022-11-02 10:10:00,60.04,60.04,59.93,60.01,1100.0,55.8931,55.8931,55.7907,55.8652,1100.0
2022-11-02 10:20:00,59.91,59.99,59.88,59.99,800.0,55.7721,55.8465,55.7441,55.8465,800.0
2022-11-02 10:30:00,59.94,60.01,59.81,59.81,600.0,55.8,55.8652,55.679,55.679,600.0
2022-11-02 10:40:00,59.83,59.91,59.79,59.91,1850.0,55.6976,55.7721,55.6603,55.7721,1850.0
2022-11-02 10:50:00,59.94,59.99,59.94,59.99,300.0,55.8,55.8465,55.8,55.8465,300.0
2022-11-02 11:00:00,60.01,60.08,60.01,60.06,1700.0,55.8652,55.9303,55.8652,55.9117,1700.0
2022-11-02 11:10:00,60.03,60.04,59.99,60.04,1700.0,55.8838,55.8931,55.8465,55.8931,1700.0
2022-11-02 11:20:00,60.0,60.09,60.0,60.01,1685.0,55.8558,55.9396,55.8558,55.8652,1685.0
2022-11-02 11:30:00,59.98,59.98,59.95,59.95,351.0,55.8372,55.8372,55.8093,55.8093,351.0
2022-11-02 11:40:00,59.93,60.04,59.93,60.02,400.0,55.7907,55.8931,55.7907,55.8745,400.0
2022-11-02 11:50:00,59.97,59.97,59.88,59.88,500.0,55.8279,55.8279,55.7441,55.7441,500.0
2022-11-02 12:00:00,59.88,59.9,59.88,59.9,600.0,55.7441,55.7628,55.7441,55.7628,600.0
2022-11-02 12:10:00,59.92,59.98,59.89,59.94,1200.0,55.7814,55.8372,55.7534,55.8,1200.0
2022-11-02 12:20:00,60.0,60.03,59.98,60.03,800.0,55.8558,55.8838,55.8372,55.8838,800.0
2022-11-02 12:30:00,60.06,60.06,60.04,60.06,600.0,55.9117,55.9117,55.8931,55.9117,600.0
2022-11-02 12:40:00,60.06,60.13,60.06,60.1,700.0,55.9117,55.9769,55.9117,55.9489,700.0
2022-11-02 12:50:00,60.15,60.2,60.15,60.19,300.0,55.9955,56.042,55.9955,56.0327,300.0
2022-11-02 13:00:00,60.2,60.2,60.2,60.2,200.0,56.042,56.042,56.042,56.042,200.0
2022-11-02 13:10:00,60.15,60.15,60.06,60.06,600.0,55.9955,55.9955,55.9117,55.9117,600.0
2022-11-02 13:20:00,60.05,60.2,60.05,60.12,991.0,55.9024,56.042,55.9024,55.9676,991.0
2022-11-02 13:30:00,60.13,60.13,60.07,60.1,1362.0,55.9769,55.9769,55.921,55.9489,1362.0
2022-11-02 13:40:00,60.19,60.26,60.19,60.19,1400.0,56.0327,56.0979,56.0327,56.0327,1400.0
2022-11-02 13:50:00,60.2,60.24,60.07,60.07,1500.0,56.042,56.0793,55.921,55.921,1500.0
2022-11-02 14:00:00,60.06,60.68,60.06,60.58,1786.0,55.9117,56.4889,55.9117,56.3958,1786.0
2022-11-02 14:10:00,60.61,60.63,60.5,60.53,1600.0,56.4237,56.4423,56.3213,56.3492,1600.0
2022-11-02 14:20:00,60.54,60.56,60.43,60.56,1500.0,56.3585,56.3772,56.2561,56.3772,1500.0
2022-11-02 14:30:00,60.55,60.64,59.94,60.15,1564.0,56.3679,56.4516,55.8,55.9955,1564.0
2022-11-02 14:40:00,60.29,60.29,60.02,60.03,700.0,56.1258,56.1258,55.8745,55.8838,700.0
2022-11-02 14:50:00,59.81,59.81,59.31,59.45,1706.0,55.679,55.679,55.2135,55.3438,1706.0
2022-11-02 15:00:00,59.45,59.82,59.45,59.82,1300.0,55.3438,55.6883,55.3438,55.6883,1300.0
2022-11-02 15:10:00,59.8,59.82,59.42,59.42,800.0,55.6697,55.6883,55.3159,55.3159,800.0
2022-11-02 15:20:00,59.4,59.4,58.91,59.0,3200.0,55.2973,55.2973,54.8411,54.9249,3200.0
2022-11-02 15:30:00,58.98,59.1,58.9,59.1,4951.0,54.9063,55.018,54.8318,55.018,4951.0
2022-11-02 15:40:00,59.09,59.2,59.01,59.12,5437.0,55.0087,55.1111,54.9342,55.0366,5437.0
2022-11-02 15:50:00,58.97,59.05,58.82,58.87,11648.0,54.897,54.9715,54.7573,54.8039,11648.0
2022-11-03 09:30:00,57.98,58.06,57.46,57.46,2154.0,53.9754,54.0498,53.4913,53.4913,2154.0
2022-11-03 09:40:00,57.5,57.71,57.4,57.49,1459.0,53.5285,53.724,53.4354,53.5192,1459.0
2022-11-03 09:50:00,57.39,57.41,57.22,57.22,800.0,53.4261,53.4447,53.2679,53.2679,800.0
2022-11-03 10:00:00,57.31,57.32,57.22,57.22,400.0,53.3516,53.361,53.2679,53.2679,400.0
2022-11-03 10:10:00,57.21,57.39,57.21,57.33,600.0,53.2585,53.4261,53.2585,53.3703,600.0
2022-11-03 10:20:00,57.54,57.63,57.39,57.57,1700.0,53.5658,53.6495,53.4261,53.5937,1700.0
2022-11-03 10:30:00,57.53,57.67,57.51,57.66,1300.0,53.5564,53.6868,53.5378,53.6775,1300.0
2022-11-03 10:40:00,57.64,57.94,57.64,57.94,1000.0,53.6588,53.9381,53.6588,53.9381,1000.0
2022-11-03 10:50:00,57.97,58.1,57.92,58.0,1200.0,53.9661,54.0871,53.9195,53.994,1200.0
2022-11-03 11:00:00,58.1,58.23,58.1,58.19,1800.0,54.0871,54.2081,54.0871,54.1709,1800.0
2022-11-03 11:10:00,58.2,58.26,58.03,58.03,1200.0,54.1802,54.236,54.0219,54.0219,1200.0
2022-11-03 11:20:00,58.21,58.27,58.13,58.16,1300.0,54.1895,54.2453,54.115,54.1429,1300.0
2022-11-03 11:30:00,58.23,58.31,58.22,58.31,400.0,54.2081,54.2826,54.1988,54.2826,400.0
2022-11-03 11:40:00,58.31,58.31,58.31,58.31,0.0,54.2826,54.2826,54.2826,54.2826,0.0
2022-11-03 11:50:00,58.13,58.13,57.98,58.01,1145.0,54.115,54.115,53.9754,54.0033,1145.0
2022-11-03 12:00:00,58.03,58.26,58.01,58.26,900.0,54.0219,54.236,54.0033,54.236,900.0
2022-11-03 12:10:00,58.3,58.33,58.28,58.29,800.0,54.2733,54.3012,54.2546,54.264,800.0
2022-11-03 12:20:00,58.27,58.32,58.27,58.32,200.0,54.2453,54.2919,54.2453,54.2919,200.0
2022-11-03 12:30:00,58.34,58.34,58.21,58.25,500.0,54.3105,54.3105,54.1895,54.2267,500.0
2022-11-03 12:40:00,58.22,58.41,58.22,58.41,600.0,54.1988,54.3757,54.1988,54.3757,600.0
2022-11-03 12:50:00,58.59,58.63,58.55,58.6,800.0,54.5432,54.5805,54.506,54.5525,800.0
2022-11-03 13:00:00,58.56,58.56,58.46,58.46,500.0,54.5153,54.5153,54.4222,54.4222,500.0
2022-11-03 13:10:00,58.42,58.46,58.42,58.46,1200.0,54.385,54.4222,54.385,54.4222,1200.0
2022-11-03 13:20:00,58.41,58.41,58.32,58.39,600.0,54.3757,54.3757,54.2919,54.357,600.0
2022-11-03 13:30:00,58.38,58.4,58.35,58.37,1300.0,54.3477,54.3664,54.3198,54.3384,1300.0
2022-11-03 13:40:00,58.31,58.43,58.29,58.43,800.0,54.2826,54.3943,54.264,54.3943,800.0
2022-11-03 13:50:00,58.47,58.57,58.38,58.44,1300.0,54.4315,54.5246,54.3477,54.4036,1300.0
2022-11-03 14:00:00,58.46,58.46,58.45,58.45,400.0,54.4222,54.4222,54.4129,54.4129,400.0
2022-11-03 14:10:00,58.49,58.54,58.48,58.54,503.0,54.4501,54.4967,54.4408,54.4967,503.0
2022-11-03 14:20:00,58.66,58.78,58.65,58.78,800.0,54.6084,54.7201,54.5991,54.7201,800.0
2022-11-03 14:30:00,58.82,58.84,58.81,58.83,400.0,54.7573,54.776,54.748,54.7667,400.0
2022-11-03 14:40:00,58.73,58.77,58.73,58.77,500.0,54.6736,54.7108,54.6736,54.7108,500.0
2022-11-03 14:50:00,58.74,58.79,58.74,58.79,800.0,54.6829,54.7294,54.6829,54.7294,800.0
2022-11-03 15:00:00,58.71,58.71,58.65,58.69,700.0,54.6549,54.6549,54.5991,54.6363,700.0
2022-11-03 15:10:00,58.65,58.69,58.64,58.64,600.0,54.5991,54.6363,54.5898,54.5898,600.0
2022-11-03 15:20:00,58.69,58.77,58.69,58.77,1000.0,54.6363,54.7108,54.6363,54.7108,1000.0
2022-11-03 15:30:00,58.73,58.82,58.63,58.67,1988.0,54.6736,54.7573,54.5805,54.6177,1988.0
2022-11-03 15:40:00,58.7,58.7,58.46,58.47,2604.0,54.6456,54.6456,54.4222,54.4315,2604.0
2022-11-03 15:50:00,58.49,58.58,58.36,58.4,22740.0,54.4501,54.5339,54.3291,54.3664,22740.0
2022-11-04 09:30:00,58.73,59.24,58.73,59.24,700.0,54.6736,55.1483,54.6736,55.1483,700.0
2022-11-04 09:40:00,59.36,59.79,59.25,59.79,3100.0,55.26,55.6603,55.1576,55.6603,3100.0
2022-11-04 09:50:00,59.83,60.32,59.81,60.32,2702.0,55.6976,56.1537,55.679,56.1537,2702.0
2022-11-04 10:00:00,60.46,60.88,60.42,60.88,4324.0,56.2841,56.6751,56.2468,56.6751,4324.0
2022-11-04 10:10:00,60.79,60.93,60.75,60.78,3225.0,56.5913,56.7216,56.554,56.582,3225.0
2022-11-04 10:20:00,60.77,61.06,60.71,60.96,2045.0,56.5727,56.8426,56.5168,56.7495,2045.0
2022-11-04 10:30:00,61.03,61.29,61.01,61.29,1400.0,56.8147,57.0567,56.7961,57.0567,1400.0
2022-11-04 10:40:00,61.4,61.42,61.21,61.21,1600.0,57.1591,57.1778,56.9823,56.9823,1600.0
2022-11-04 10:50:00,61.19,61.19,60.83,60.89,2339.0,56.9637,56.9637,56.6285,56.6844,2339.0
2022-11-04 11:00:00,60.88,61.12,60.88,60.97,2508.0,56.6751,56.8985,56.6751,56.7588,2508.0
2022-11-04 11:10:00,60.92,61.0,60.88,60.88,801.0,56.7123,56.7868,56.6751,56.6751,801.0
2022-11-04 11:20:00,60.77,60.77,60.58,60.6,1281.0,56.5727,56.5727,56.3958,56.4144,1281.0
2022-11-04 11:30:00,60.63,60.66,60.55,60.55,602.0,56.4423,56.4703,56.3679,56.3679,602.0
2022-11-04 11:40:00,60.43,60.43,60.35,60.37,1600.0,56.2561,56.2561,56.1817,56.2003,1600.0
2022-11-04 11:50:00,60.29,60.29,60.16,60.24,1100.0,56.1258,56.1258,56.0048,56.0793,1100.0
2022-11-04 12:00:00,60.23,60.26,60.09,60.26,1300.0,56.07,56.0979,55.9396,56.0979,1300.0
2022-11-04 12:10:00,60.27,60.4,60.27,60.4,400.0,56.1072,56.2282,56.1072,56.2282,400.0
2022-11-04 12:20:00,60.31,60.4,60.31,60.39,600.0,56.1444,56.2282,56.1444,56.2189,600.0
2022-11-04 12:30:00,60.44,60.49,60.2,60.2,7955.0,56.2655,56.312,56.042,56.042,7955.0
2022-11-04 12:40:00,60.3,60.3,59.98,59.98,1919.0,56.1351,56.1351,55.8372,55.8372,1919.0
2022-11-04 12:50:00,60.05,60.13,59.81,59.91,3523.0,55.9024,55.9769,55.679,55.7721,3523.0
2022-11-04 13:00:00,59.83,60.02,59.76,59.99,6002.0,55.6976,55.8745,55.6324,55.8465,6002.0
2022-11-04 13:10:00,59.84,60.06,59.84,59.99,5329.0,55.7069,55.9117,55.7069,55.8465,5329.0
2022-11-04 13:20:00,60.06,60.09,60.06,60.09,400.0,55.9117,55.9396,55.9117,55.9396,400.0
2022-11-04 13:30:00,59.98,60.12,59.96,60.12,1756.0,55.8372,55.9676,55.8186,55.9676,1756.0
2022-11-04 13:40:00,60.18,60.18,60.03,60.13,1312.0,56.0234,56.0234,55.8838,55.9769,1312.0
2022-11-04 13:50:00,60.02,60.14,60.02,60.09,700.0,55.8745,55.9862,55.8745,55.9396,700.0
2022-11-04 14:00:00,60.18,60.26,60.16,60.23,1245.0,56.0234,56.0979,56.0048,56.07,1245.0
2022-11-04 14:10:00,60.41,60.46,60.41,60.46,200.0,56.2375,56.2841,56.2375,56.2841,200.0
2022-11-04 14:20:00,60.54,60.8,60.54,60.8,618.0,56.3585,56.6006,56.3585,56.6006,618.0
2022-11-04 14:30:00,60.78,60.84,60.77,60.8,600.0,56.582,56.6378,56.5727,56.6006,600.0
2022-11-04 14:40:00,60.84,60.9,60.84,60.88,752.0,56.6378,56.6937,56.6378,56.6751,752.0
2022-11-04 14:50:00,60.92,60.97,60.91,60.97,2718.0,56.7123,56.7588,56.703,56.7588,2718.0
2022-11-04 15:00:00,60.97,60.97,60.74,60.8,2825.0,56.7588,56.7588,56.5447,56.6006,2825.0
2022-11-04 15:10:00,60.81,60.85,60.79,60.8,1214.0,56.6099,56.6471,56.5913,56.6006,1214.0
2022-11-04 15:20:00,60.71,60.71,60.63,60.69,1955.0,56.5168,56.5168,56.4423,56.4982,1955.0
2022-11-04 15:30:00,60.68,60.96,60.68,60.96,1578.0,56.4889,56.7495,56.4889,56.7495,1578.0
2022-11-04 15:40:00,60.91,61.01,60.91,60.95,1762.0,56.703,56.7961,56.703,56.7402,1762.0
2022-11-04 15:50:00,60.96,61.03,60.84,61.03,12055.0,56.7495,56.8147,56.6378,56.8147,12055.0
2022-11-07 09:30:00,61.99,61.99,61.72,61.72,1400.0,57.7084,57.7084,57.457,57.457,1400.0
2022-11-07 09:40:00,61.94,62.09,61.85,61.85,1379.0,57.6619,57.8015,57.5781,57.5781,1379.0
2022-11-07 09:50:00,62.19,62.27,61.6,61.63,1600.0,57.8946,57.9691,57.3453,57.3733,1600.0
2022-11-07 10:00:00,61.64,61.84,61.34,61.47,3821.0,57.3826,57.5688,57.1033,57.2243,3821.0
2022-11-07 10:10:00,61.39,61.57,61.37,61.37,2125.0,57.1498,57.3174,57.1312,57.1312,2125.0
2022-11-07 10:20:00,61.4,61.4,61.02,61.08,3504.0,57.1591,57.1591,56.8054,56.8613,3504.0
2022-11-07 10:30:00,61.17,61.27,61.09,61.16,2688.0,56.945,57.0381,56.8706,56.9357,2688.0
2022-11-07 10:40:00,61.07,61.2,61.01,61.18,3500.0,56.8519,56.973,56.7961,56.9543,3500.0
2022-11-07 10:50:00,61.16,61.33,61.05,61.07,2483.0,56.9357,57.094,56.8333,56.8519,2483.0
2022-11-07 11:00:00,61.09,61.37,61.09,61.21,3356.0,56.8706,57.1312,56.8706,56.9823,3356.0
2022-11-07 11:10:00,61.28,61.64,61.28,61.56,1359.0,57.0474,57.3826,57.0474,57.3081,1359.0
2022-11-07 11:20:00,61.55,61.55,61.45,61.54,617.0,57.2988,57.2988,57.2057,57.2895,617.0
2022-11-07 11:30:00,61.57,61.57,61.31,61.31,1748.0,57.3174,57.3174,57.0754,57.0754,1748.0
2022-11-07 11:40:00,61.26,61.26,61.13,61.15,1645.0,57.0288,57.0288,56.9078,56.9264,1645.0
2022-11-07 11:50:00,61.13,61.13,60.97,60.97,1304.0,56.9078,56.9078,56.7588,56.7588,1304.0
2022-11-07 12:00:00,61.01,61.03,60.9,61.01,3607.0,56.7961,56.8147,56.6937,56.7961,3607.0
2022-11-07 12:10:00,60.97,61.06,60.97,61.02,1472.0,56.7588,56.8426,56.7588,56.8054,1472.0
2022-11-07 12:20:00,61.01,61.11,61.01,61.11,300.0,56.7961,56.8892,56.7961,56.8892,300.0
2022-11-07 12:30:00,61.16,61.16,61.1,61.1,527.0,56.9357,56.9357,56.8799,56.8799,527.0
2022-11-07 12:40:00,61.17,61.25,61.17,61.25,560.0,56.945,57.0195,56.945,57.0195,560.0
2022-11-07 12:50:00,61.27,61.27,61.24,61.26,500.0,57.0381,57.0381,57.0102,57.0288,500.0
2022-11-07 13:00:00,61.41,61.41,61.3,61.3,311.0,57.1685,57.1685,57.0661,57.0661,311.0
2022-11-07 13:10:00,61.26,61.28,61.08,61.08,840.0,57.0288,57.0474,56.8613,56.8613,840.0
2022-11-07 13:20:00,61.0,61.01,60.9,60.95,613.0,56.7868,56.7961,56.6937,56.7402,613.0
2022-11-07 13:30:00,60.88,60.91,60.73,60.76,1514.0,56.6751,56.703,56.5354,56.5634,1514.0
2022-11-07 13:40:00,60.8,60.91,60.8,60.91,1137.0,56.6006,56.703,56.6006,56.703,1137.0
2022-11-07 13:50:00,60.91,60.93,60.84,60.89,1335.0,56.703,56.7216,56.6378,56.6844,1335.0
2022-11-07 14:00:00,60.89,61.06,60.89,61.04,1232.0,56.6844,56.8426,56.6844,56.824,1232.0
2022-11-07 14:10:00,61.12,61.25,61.12,61.22,1231.0,56.8985,57.0195,56.8985,56.9916,1231.0
2022-11-07 14:20:00,61.24,61.28,61.2,61.25,875.0,57.0102,57.0474,56.973,57.0195,875.0
2022-11-07 14:30:00,61.35,61.36,61.31,61.31,1317.0,57.1126,57.1219,57.0754,57.0754,1317.0
2022-11-07 14:40:00,61.29,61.42,61.29,61.42,952.0,57.0567,57.1778,57.0567,57.1778,952.0
2022-11-07 14:50:00,61.48,61.48,61.35,61.35,1200.0,57.2336,57.2336,57.1126,57.1126,1200.0
2022-11-07 15:00:00,61.3,61.38,61.26,61.28,1546.0,57.0661,57.1405,57.0288,57.0474,1546.0
2022-11-07 15:10:00,61.3,61.32,61.29,61.29,507.0,57.0661,57.0847,57.0567,57.0567,507.0
2022-11-07 15:20:00,61.36,61.38,61.32,61.34,1297.0,57.1219,57.1405,57.0847,57.1033,1297.0
2022-11-07 15:30:00,61.33,61.53,61.33,61.53,2334.0,57.094,57.2802,57.094,57.2802,2334.0
2022-11-07 15:40:00,61.53,61.63,61.45,61.59,3551.0,57.2802,57.3733,57.2057,57.336,3551.0
2022-11-07 15:50:00,61.54,61.59,61.44,61.46,12929.0,57.2895,57.336,57.1964,57.215,12929.0
2022-11-08 09:30:00,65.37,68.06,64.89,66.79,9923.0,60.8549,63.3591,60.4081,62.1769,9923.0
2022-11-08 09:40:00,66.78,67.49,66.59,66.6,4873.0,62.1676,62.8285,61.9907,62.0,4873.0
2022-11-08 09:50:00,66.13,66.2,65.58,66.11,5800.0,61.5625,61.6276,61.0504,61.5438,5800.0
2022-11-08 10:00:00,65.77,67.12,65.77,66.69,9723.0,61.2273,62.4841,61.2273,62.0838,9723.0
2022-11-08 10:10:00,66.65,67.01,66.54,66.95,2681.0,62.0465,62.3817,61.9441,62.3258,2681.0
2022-11-08 10:20:00,66.96,67.46,66.95,67.3,9313.0,62.3351,62.8006,62.3258,62.6516,9313.0
2022-11-08 10:30:00,67.34,67.88,67.24,67.87,5589.0,62.6889,63.1916,62.5958,63.1823,5589.0
2022-11-08 10:40:00,67.89,68.31,67.83,68.3,10153.0,63.2009,63.5919,63.145,63.5826,10153.0
2022-11-08 10:50:00,68.27,68.51,68.27,68.31,3650.0,63.5546,63.7781,63.5546,63.5919,3650.0
2022-11-08 11:00:00,68.3,68.35,67.84,67.84,4956.0,63.5826,63.6291,63.1543,63.1543,4956.0
2022-11-08 11:10:00,67.92,67.93,67.79,67.93,2552.0,63.2288,63.2381,63.1078,63.2381,2552.0
2022-11-08 11:20:00,68.05,68.31,68.04,68.19,1425.0,63.3498,63.5919,63.3405,63.4802,1425.0
2022-11-08 11:30:00,68.07,68.1,67.51,67.53,2609.0,63.3685,63.3964,62.8471,62.8658,2609.0
2022-11-08 11:40:00,67.41,67.44,67.09,67.39,5309.0,62.754,62.782,62.4561,62.7354,5309.0
2022-11-08 11:50:00,67.34,67.5,67.28,67.48,1300.0,62.6889,62.8378,62.633,62.8192,1300.0
2022-11-08 12:00:00,67.46,67.47,67.29,67.36,1600.0,62.8006,62.8099,62.6423,62.7075,1600.0
2022-11-08 12:10:00,67.44,67.47,67.21,67.34,2900.0,62.782,62.8099,62.5679,62.6889,2900.0
2022-11-08 12:20:00,67.35,67.48,67.31,67.48,1064.0,62.6982,62.8192,62.6609,62.8192,1064.0
2022-11-08 12:30:00,67.43,67.51,67.41,67.49,2600.0,62.7727,62.8471,62.754,62.8285,2600.0
2022-11-08 12:40:00,67.56,67.69,67.56,67.63,1000.0,62.8937,63.0147,62.8937,62.9588,1000.0
2022-11-08 12:50:00,67.6,67.6,67.48,67.55,1218.0,62.9309,62.9309,62.8192,62.8844,1218.0
2022-11-08 13:00:00,67.6,67.72,67.6,67.68,1200.0,62.9309,63.0426,62.9309,63.0054,1200.0
2022-11-08 13:10:00,67.73,67.73,67.5,67.5,900.0,63.0519,63.0519,62.8378,62.8378,900.0
2022-11-08 13:20:00,67.49,67.49,67.08,67.09,2836.0,62.8285,62.8285,62.4468,62.4561,2836.0
2022-11-08 13:30:00,66.89,67.13,66.88,67.06,1700.0,62.27,62.4934,62.2606,62.4282,1700.0
2022-11-08 13:40:00,67.08,67.17,67.08,67.14,1511.0,62.4468,62.5306,62.4468,62.5027,1511.0
2022-11-08 13:50:00,67.09,67.11,67.03,67.07,1700.0,62.4561,62.4748,62.4003,62.4375,1700.0
2022-11-08 14:00:00,67.16,67.21,66.94,66.99,3100.0,62.5213,62.5679,62.3165,62.3631,3100.0
2022-11-08 14:10:00,66.97,67.01,66.82,66.86,9523.0,62.3444,62.3817,62.2048,62.242,9523.0
2022-11-08 14:20:00,66.88,66.9,66.47,66.47,2317.0,62.2606,62.2793,61.879,61.879,2317.0
2022-11-08 14:30:00,66.41,66.79,66.23,66.79,1839.0,61.8231,62.1769,61.6555,62.1769,1839.0
2022-11-08 14:40:00,66.83,67.04,66.83,66.98,4700.0,62.2141,62.4096,62.2141,62.3537,4700.0
2022-11-08 14:50:00,66.89,66.96,66.85,66.85,2700.0,62.27,62.3351,62.2327,62.2327,2700.0
2022-11-08 15:00:00,66.83,66.99,66.79,66.86,1700.0,62.2141,62.3631,62.1769,62.242,1700.0
2022-11-08 15:10:00,66.82,66.82,66.7,66.71,1100.0,62.2048,62.2048,62.0931,62.1024,1100.0
2022-11-08 15:20:00,66.73,66.8,66.69,66.77,1800.0,62.121,62.1862,62.0838,62.1582,1800.0
2022-11-08 15:30:00,66.85,67.28,66.85,67.21,4286.0,62.2327,62.633,62.2327,62.5679,4286.0
2022-11-08 15:40:00,67.21,67.22,66.88,66.89,4218.0,62.5679,62.5772,62.2606,62.27,4218.0
2022-11-08 15:50:00,66.85,67.0,66.49,66.52,11249.0,62.2327,62.3724,61.8976,61.9255,11249.0
2022-11-09 09:30:00,66.22,66.86,66.22,66.6,1838.0,61.6462,62.242,61.6462,62.0,1838.0
2022-11-09 09:40:00,66.74,67.09,66.62,66.95,1100.0,62.1303,62.4561,62.0186,62.3258,1100.0
2022-11-09 09:50:00,66.89,67.13,66.84,67.13,2577.0,62.27,62.4934,62.2234,62.4934,2577.0
2022-11-09 10:00:00,67.18,68.12,67.18,67.83,8430.0,62.5399,63.415,62.5399,63.145,8430.0
2022-11-09 10:10:00,68.05,68.05,67.41,67.55,4373.0,63.3498,63.3498,62.754,62.8844,4373.0
2022-11-09 10:20:00,67.65,67.84,67.65,67.66,14193.0,62.9775,63.1543,62.9775,62.9868,14193.0
2022-11-09 10:30:00,67.6,67.6,67.21,67.44,11893.0,62.9309,62.9309,62.5679,62.782,11893.0
2022-11-09 10:40:00,67.46,67.51,67.26,67.49,2749.0,62.8006,62.8471,62.6144,62.8285,2749.0
2022-11-09 10:50:00,67.48,67.8,67.48,67.73,6526.0,62.8192,63.1171,62.8192,63.0519,6526.0
2022-11-09 11:00:00,67.83,67.84,67.67,67.73,2200.0,63.145,63.1543,62.9961,63.0519,2200.0
2022-11-09 11:10:00,67.53,67.58,67.47,67.48,2300.0,62.8658,62.9123,62.8099,62.8192,2300.0
2022-11-09 11:20:00,67.48,67.57,67.26,67.47,7528.0,62.8192,62.903,62.6144,62.8099,7528.0
2022-11-09 11:30:00,67.45,67.51,67.32,67.51,1300.0,62.7913,62.8471,62.6703,62.8471,1300.0
2022-11-09 11:40:00,67.55,67.69,67.52,67.67,1650.0,62.8844,63.0147,62.8564,62.9961,1650.0
2022-11-09 11:50:00,67.65,67.65,67.44,67.48,2100.0,62.9775,62.9775,62.782,62.8192,2100.0
2022-11-09 12:00:00,67.43,67.5,67.4,67.5,2797.0,62.7727,62.8378,62.7447,62.8378,2797.0
2022-11-09 12:10:00,67.47,67.59,67.44,67.59,1915.0,62.8099,62.9216,62.782,62.9216,1915.0
2022-11-09 12:20:00,67.57,67.57,67.46,67.52,2144.0,62.903,62.903,62.8006,62.8564,2144.0
2022-11-09 12:30:00,67.52,67.55,67.46,67.46,1297.0,62.8564,62.8844,62.8006,62.8006,1297.0
2022-11-09 12:40:00,67.5,67.5,67.39,67.39,800.0,62.8378,62.8378,62.7354,62.7354,800.0
2022-11-09 12:50:00,67.56,67.61,67.54,67.61,1393.0,62.8937,62.9402,62.8751,62.9402,1393.0
2022-11-09 13:00:00,67.53,67.56,67.31,67.46,5624.0,62.8658,62.8937,62.6609,62.8006,5624.0
2022-11-09 13:10:00,67.44,67.54,67.44,67.48,3983.0,62.782,62.8751,62.782,62.8192,3983.0
2022-11-09 13:20:00,67.49,67.51,67.47,67.48,600.0,62.8285,62.8471,62.8099,62.8192,600.0
2022-11-09 13:30:00,67.45,67.6,67.41,67.45,1807.0,62.7913,62.9309,62.754,62.7913,1807.0
2022-11-09 13:40:00,67.46,67.52,67.43,67.43,1629.0,62.8006,62.8564,62.7727,62.7727,1629.0
2022-11-09 13:50:00,67.39,67.42,67.22,67.42,1700.0,62.7354,62.7634,62.5772,62.7634,1700.0
2022-11-09 14:00:00,67.4,67.43,67.29,67.43,2407.0,62.7447,62.7727,62.6423,62.7727,2407.0
2022-11-09 14:10:00,67.43,67.45,67.3,67.37,39943.0,62.7727,62.7913,62.6516,62.7168,39943.0
2022-11-09 14:20:00,67.45,67.45,67.1,67.1,3311.0,62.7913,62.7913,62.4655,62.4655,3311.0
2022-11-09 14:30:00,67.09,67.09,66.95,66.97,5132.0,62.4561,62.4561,62.3258,62.3444,5132.0
2022-11-09 14:40:00,66.94,67.0,66.84,66.87,3261.0,62.3165,62.3724,62.2234,62.2513,3261.0
2022-11-09 14:50:00,66.87,66.87,66.66,66.72,3133.0,62.2513,62.2513,62.0558,62.1117,3133.0
2022-11-09 15:00:00,66.73,66.9,66.73,66.89,1800.0,62.121,62.2793,62.121,62.27,1800.0
2022-11-09 15:10:00,66.89,66.99,66.88,66.96,16862.0,62.27,62.3631,62.2606,62.3351,16862.0
2022-11-09 15:20:00,66.8,66.83,66.59,66.66,3500.0,62.1862,62.2141,61.9907,62.0558,3500.0
2022-11-09 15:30:00,66.64,66.64,66.36,66.39,9738.0,62.0372,62.0372,61.7766,61.8045,9738.0
2022-11-09 15:40:00,66.37,66.65,66.35,66.5,128829.0,61.7859,62.0465,61.7673,61.9069,128829.0
2022-11-09 15:50:00,66.5,66.67,66.47,66.54,76270.0,61.9069,62.0652,61.879,61.9441,76270.0
2022-11-10 09:30:00,69.13,69.36,68.58,69.36,3028.0,64.3552,64.5694,63.8432,64.5694,3028.0
2022-11-10 09:40:00,69.44,69.63,69.31,69.31,3261.0,64.6438,64.8207,64.5228,64.5228,3261.0
2022-11-10 09:50:00,69.24,69.64,69.17,69.64,1900.0,64.4576,64.83,64.3925,64.83,1900.0
2022-11-10 10:00:00,69.59,69.7,69.42,69.64,7075.0,64.7835,64.8859,64.6252,64.83,7075.0
2022-11-10 10:10:00,69.6,70.31,69.6,70.24,20028.0,64.7928,65.4537,64.7928,65.3886,20028.0
2022-11-10 10:20:00,70.08,70.44,70.08,70.19,9294.0,65.2396,65.5748,65.2396,65.342,9294.0
2022-11-10 10:30:00,70.25,70.25,69.87,70.21,3401.0,65.3979,65.3979,65.0441,65.3606,3401.0
2022-11-10 10:40:00,70.16,70.57,70.16,70.57,3522.0,65.3141,65.6958,65.3141,65.6958,3522.0
2022-11-10 10:50:00,70.62,70.89,70.61,70.82,3000.0,65.7423,65.9937,65.733,65.9285,3000.0
2022-11-10 11:00:00,70.73,70.92,70.6,70.75,4536.0,65.8447,66.0216,65.7237,65.8634,4536.0
2022-11-10 11:10:00,70.75,70.77,70.41,70.53,2400.0,65.8634,65.882,65.5468,65.6585,2400.0
2022-11-10 11:20:00,70.6,70.79,70.57,70.61,3655.0,65.7237,65.9006,65.6958,65.733,3655.0
2022-11-10 11:30:00,70.63,70.75,70.44,70.53,1665.0,65.7516,65.8634,65.5748,65.6585,1665.0
2022-11-10 11:40:00,70.65,70.66,70.36,70.5,9421.0,65.7703,65.7796,65.5003,65.6306,9421.0
2022-11-10 11:50:00,70.51,70.64,70.25,70.59,9440.0,65.6399,65.7609,65.3979,65.7144,9440.0
2022-11-10 12:00:00,70.67,70.73,70.52,70.57,4100.0,65.7889,65.8447,65.6492,65.6958,4100.0
2022-11-10 12:10:00,70.59,70.59,70.26,70.35,7570.0,65.7144,65.7144,65.4072,65.491,7570.0
2022-11-10 12:20:00,70.32,70.36,69.9,69.99,3075.0,65.4631,65.5003,65.0721,65.1558,3075.0
2022-11-10 12:30:00,69.88,69.88,69.73,69.75,1664.0,65.0534,65.0534,64.9138,64.9324,1664.0
2022-11-10 12:40:00,69.67,69.73,69.53,69.53,1795.0,64.8579,64.9138,64.7276,64.7276,1795.0
2022-11-10 12:50:00,69.54,69.66,69.43,69.47,25317.0,64.7369,64.8486,64.6345,64.6718,25317.0
2022-11-10 13:00:00,69.54,69.62,69.51,69.51,43230.0,64.7369,64.8114,64.709,64.709,43230.0
2022-11-10 13:10:00,69.34,69.43,69.22,69.42,11972.0,64.5507,64.6345,64.439,64.6252,11972.0
2022-11-10 13:20:00,69.27,69.33,69.14,69.29,19490.0,64.4856,64.5414,64.3646,64.5042,19490.0
2022-11-10 13:30:00,69.31,69.56,69.31,69.44,32705.0,64.5228,64.7555,64.5228,64.6438,32705.0
2022-11-10 13:40:00,69.38,69.91,69.36,69.89,7447.0,64.588,65.0814,64.5694,65.0628,7447.0
2022-11-10 13:50:00,69.73,69.82,69.7,69.82,1500.0,64.9138,64.9976,64.8859,64.9976,1500.0
2022-11-10 14:00:00,69.87,69.95,69.7,69.74,2663.0,65.0441,65.1186,64.8859,64.9231,2663.0
2022-11-10 14:10:00,69.72,69.79,69.63,69.65,2400.0,64.9045,64.9697,64.8207,64.8393,2400.0
2022-11-10 14:20:00,69.66,69.76,69.6,69.66,1600.0,64.8486,64.9417,64.7928,64.8486,1600.0
2022-11-10 14:30:00,69.59,69.61,69.5,69.51,2100.0,64.7835,64.8021,64.6997,64.709,2100.0
2022-11-10 14:40:00,69.46,69.59,69.46,69.56,15855.0,64.6625,64.7835,64.6625,64.7555,15855.0
2022-11-10 14:50:00,69.64,69.9,69.64,69.84,4198.0,64.83,65.0721,64.83,65.0162,4198.0
2022-11-10 15:00:00,69.79,69.88,69.74,69.88,4100.0,64.9697,65.0534,64.9231,65.0534,4100.0
2022-11-10 15:10:00,69.92,70.0,69.88,69.91,2100.0,65.0907,65.1652,65.0534,65.0814,2100.0
2022-11-10 15:20:00,69.91,69.91,69.74,69.8,2984.0,65.0814,65.0814,64.9231,64.979,2984.0
2022-11-10 15:30:00,69.77,70.26,69.76,70.25,14008.0,64.951,65.4072,64.9417,65.3979,14008.0
2022-11-10 15:40:00,70.25,70.41,70.22,70.35,27656.0,65.3979,65.5468,65.37,65.491,27656.0
2022-11-10 15:50:00,70.34,70.34,70.06,70.1,53062.0,65.4817,65.4817,65.221,65.2582,53062.0
2022-11-11 09:30:00,70.52,71.61,70.52,71.56,2420.0,65.6492,66.664,65.6492,66.6174,2420.0
2022-11-11 09:40:00,71.56,71.63,71.02,71.12,2283.0,66.6174,66.6826,66.1147,66.2078,2283.0
2022-11-11 09:50:00,71.19,71.39,71.1,71.12,2311.0,66.273,66.4591,66.1892,66.2078,2311.0
2022-11-11 10:00:00,70.77,70.87,70.62,70.64,839.0,65.882,65.9751,65.7423,65.7609,839.0
2022-11-11 10:10:00,70.73,71.03,70.73,71.03,2503.0,65.8447,66.124,65.8447,66.124,2503.0
2022-11-11 10:20:00,70.96,71.25,70.95,71.24,4844.0,66.0588,66.3288,66.0495,66.3195,4844.0
2022-11-11 10:30:00,71.14,71.24,70.99,71.22,1752.0,66.2264,66.3195,66.0868,66.3009,1752.0
2022-11-11 10:40:00,71.12,71.18,71.04,71.18,5299.0,66.2078,66.2637,66.1333,66.2637,5299.0
2022-11-11 10:50:00,71.17,71.17,70.8,71.04,2982.0,66.2543,66.2543,65.9099,66.1333,2982.0
2022-11-11 11:00:00,71.04,71.05,70.84,70.86,2387.0,66.1333,66.1426,65.9471,65.9658,2387.0
2022-11-11 11:10:00,70.9,70.99,70.7,70.94,3900.0,66.003,66.0868,65.8168,66.0402,3900.0
2022-11-11 11:20:00,71.04,71.05,70.8,70.8,19993.0,66.1333,66.1426,65.9099,65.9099,19993.0
2022-11-11 11:30:00,70.71,70.84,70.65,70.84,2874.0,65.8261,65.9471,65.7703,65.9471,2874.0
2022-11-11 11:40:00,70.73,71.05,70.73,71.05,2544.0,65.8447,66.1426,65.8447,66.1426,2544.0
2022-11-11 11:50:00,71.16,71.29,70.91,71.0,10565.0,66.245,66.3661,66.0123,66.0961,10565.0
2022-11-11 12:00:00,71.0,71.11,70.85,70.87,20198.0,66.0961,66.1985,65.9564,65.9751,20198.0
2022-11-11 12:10:00,70.92,71.16,70.92,71.16,1917.0,66.0216,66.245,66.0216,66.245,1917.0
2022-11-11 12:20:00,71.03,71.2,71.03,71.18,2287.0,66.124,66.2823,66.124,66.2637,2287.0
2022-11-11 12:30:00,71.2,71.39,71.2,71.39,1469.0,66.2823,66.4591,66.2823,66.4591,1469.0
2022-11-11 12:40:00,71.38,71.67,71.38,71.53,3646.0,66.4498,66.7198,66.4498,66.5895,3646.0
2022-11-11 12:50:00,71.52,71.63,71.52,71.55,1900.0,66.5802,66.6826,66.5802,66.6081,1900.0
2022-11-11 13:00:00,71.57,71.57,71.41,71.48,1881.0,66.6267,66.6267,66.4778,66.5429,1881.0
2022-11-11 13:10:00,71.46,71.46,71.33,71.37,1965.0,66.5243,66.5243,66.4033,66.4405,1965.0
2022-11-11 13:20:00,71.37,71.53,71.34,71.52,14199.0,66.4405,66.5895,66.4126,66.5802,14199.0
2022-11-11 13:30:00,71.53,71.61,71.38,71.38,1705.0,66.5895,66.664,66.4498,66.4498,1705.0
2022-11-11 13:40:00,71.33,71.37,71.25,71.34,3211.0,66.4033,66.4405,66.3288,66.4126,3211.0
2022-11-11 13:50:00,71.33,71.44,71.33,71.37,3022.0,66.4033,66.5057,66.4033,66.4405,3022.0
2022-11-11 14:00:00,71.38,71.38,71.17,71.32,2050.0,66.4498,66.4498,66.2543,66.394,2050.0
2022-11-11 14:10:00,71.29,71.29,71.15,71.15,1002.0,66.3661,66.3661,66.2357,66.2357,1002.0
2022-11-11 14:20:00,71.35,71.54,71.34,71.54,1317.0,66.4219,66.5988,66.4126,66.5988,1317.0
2022-11-11 14:30:00,71.55,71.68,71.55,71.64,2300.0,66.6081,66.7291,66.6081,66.6919,2300.0
2022-11-11 14:40:00,71.65,71.71,71.57,71.57,1800.0,66.7012,66.757,66.6267,66.6267,1800.0
2022-11-11 14:50:00,71.56,71.64,71.56,71.57,2033.0,66.6174,66.6919,66.6174,66.6267,2033.0
2022-11-11 15:00:00,71.62,71.62,71.51,71.51,1425.0,66.6733,66.6733,66.5709,66.5709,1425.0
2022-11-11 15:10:00,71.49,71.51,71.39,71.51,2599.0,66.5522,66.5709,66.4591,66.5709,2599.0
2022-11-11 15:20:00,71.5,71.59,71.5,71.56,4158.0,66.5615,66.6453,66.5615,66.6174,4158.0
2022-11-11 15:30:00,71.55,71.63,71.44,71.5,4492.0,66.6081,66.6826,66.5057,66.5615,4492.0
2022-11-11 15:40:00,71.49,71.63,71.45,71.57,5699.0,66.5522,66.6826,66.515,66.6267,5699.0
2022-11-11 15:50:00,71.58,71.68,71.5,71.56,21341.0,66.636,66.7291,66.5615,66.6174,21341.0
2022-11-14 09:30:00,70.49,70.63,70.43,70.63,800.0,65.6213,65.7516,65.5655,65.7516,800.0
2022-11-14 09:40:00,70.36,70.41,70.22,70.35,1249.0,65.5003,65.5468,65.37,65.491,1249.0
2022-11-14 09:50:00,70.17,70.47,70.17,70.47,1300.0,65.3234,65.6027,65.3234,65.6027,1300.0
2022-11-14 10:00:00,71.09,71.3,71.07,71.19,2301.0,66.1799,66.3754,66.1612,66.273,2301.0
2022-11-14 10:10:00,71.17,71.28,71.12,71.23,1600.0,66.2543,66.3567,66.2078,66.3102,1600.0
2022-11-14 10:20:00,71.29,71.3,71.21,71.21,1800.0,66.3661,66.3754,66.2916,66.2916,1800.0
2022-11-14 10:30:00,71.21,71.47,71.21,71.43,800.0,66.2916,66.5336,66.2916,66.4964,800.0
2022-11-14 10:40:00,71.36,71.36,71.27,71.3,1700.0,66.4312,66.4312,66.3474,66.3754,1700.0
2022-11-14 10:50:00,71.28,71.33,71.22,71.29,2200.0,66.3567,66.4033,66.3009,66.3661,2200.0
2022-11-14 11:00:00,71.3,71.33,70.89,70.89,3052.0,66.3754,66.4033,65.9937,65.9937,3052.0
2022-11-14 11:10:00,70.8,70.93,70.7,70.79,1773.0,65.9099,66.0309,65.8168,65.9006,1773.0
2022-11-14 11:20:00,70.88,71.0,70.82,70.82,1800.0,65.9844,66.0961,65.9285,65.9285,1800.0
2022-11-14 11:30:00,70.78,71.1,70.77,71.09,2739.0,65.8913,66.1892,65.882,66.1799,2739.0
2022-11-14 11:40:00,71.06,71.14,71.06,71.11,800.0,66.1519,66.2264,66.1519,66.1985,800.0
2022-11-14 11:50:00,71.04,71.04,70.86,71.0,800.0,66.1333,66.1333,65.9658,66.0961,800.0
2022-11-14 12:00:00,70.94,71.04,70.9,70.91,2723.0,66.0402,66.1333,66.003,66.0123,2723.0
2022-11-14 12:10:00,70.88,71.04,70.84,70.97,2684.0,65.9844,66.1333,65.9471,66.0682,2684.0
2022-11-14 12:20:00,70.96,71.18,70.86,71.17,1494.0,66.0588,66.2637,65.9658,66.2543,1494.0
2022-11-14 12:30:00,71.14,71.24,71.12,71.24,1050.0,66.2264,66.3195,66.2078,66.3195,1050.0
2022-11-14 12:40:00,71.24,71.38,71.24,71.34,2469.0,66.3195,66.4498,66.3195,66.4126,2469.0
2022-11-14 12:50:00,71.34,71.34,71.21,71.25,1019.0,66.4126,66.4126,66.2916,66.3288,1019.0
2022-11-14 13:00:00,71.24,71.36,71.24,71.29,2854.0,66.3195,66.4312,66.3195,66.3661,2854.0
2022-11-14 13:10:00,71.4,71.41,71.37,71.41,900.0,66.4685,66.4778,66.4405,66.4778,900.0
2022-11-14 13:20:00,71.4,71.56,71.4,71.54,1994.0,66.4685,66.6174,66.4685,66.5988,1994.0
2022-11-14 13:30:00,71.44,71.48,71.35,71.43,1473.0,66.5057,66.5429,66.4219,66.4964,1473.0
2022-11-14 13:40:00,71.34,71.41,71.23,71.23,873.0,66.4126,66.4778,66.3102,66.3102,873.0
2022-11-14 13:50:00,71.21,71.21,71.12,71.16,1736.0,66.2916,66.2916,66.2078,66.245,1736.0
2022-11-14 14:00:00,71.07,71.13,70.71,70.71,2750.0,66.1612,66.2171,65.8261,65.8261,2750.0
2022-11-14 14:10:00,70.66,70.67,70.49,70.53,1900.0,65.7796,65.7889,65.6213,65.6585,1900.0
2022-11-14 14:20:00,70.48,70.49,70.33,70.46,3929.0,65.612,65.6213,65.4724,65.5934,3929.0
2022-11-14 14:30:00,70.5,70.57,70.45,70.57,1800.0,65.6306,65.6958,65.5841,65.6958,1800.0
2022-11-14 14:40:00,70.61,70.75,70.61,70.71,1500.0,65.733,65.8634,65.733,65.8261,1500.0
2022-11-14 14:50:00,70.7,70.72,70.59,70.72,3016.0,65.8168,65.8354,65.7144,65.8354,3016.0
2022-11-14 15:00:00,70.76,70.83,70.65,70.65,2700.0,65.8727,65.9378,65.7703,65.7703,2700.0
2022-11-14 15:10:00,70.58,70.6,70.47,70.59,3504.0,65.7051,65.7237,65.6027,65.7144,3504.0
2022-11-14 15:20:00,70.58,70.65,70.55,70.58,4300.0,65.7051,65.7703,65.6772,65.7051,4300.0
2022-11-14 15:30:00,70.57,70.67,70.54,70.65,2694.0,65.6958,65.7889,65.6679,65.7703,2694.0
2022-11-14 15:40:00,70.71,70.71,70.51,70.55,4949.0,65.8261,65.8261,65.6399,65.6772,4949.0
2022-11-14 15:50:00,70.53,70.58,70.34,70.34,8741.0,65.6585,65.7051,65.4817,65.4817,8741.0
2022-11-15 09:30:00,71.06,71.06,70.03,70.34,6139.0,66.1519,66.1519,65.1931,65.4817,6139.0
2022-11-15 09:40:00,70.4,70.52,70.11,70.15,16568.0,65.5375,65.6492,65.2676,65.3048,16568.0
2022-11-15 09:50:00,70.13,70.54,70.13,70.52,18428.0,65.2862,65.6679,65.2862,65.6492,18428.0
2022-11-15 10:00:00,70.48,70.6,70.41,70.54,10467.0,65.612,65.7237,65.5468,65.6679,10467.0
2022-11-15 10:10:00,70.5,70.69,70.46,70.46,2200.0,65.6306,65.8075,65.5934,65.5934,2200.0
2022-11-15 10:20:00,70.11,70.55,70.11,70.55,3200.0,65.2676,65.6772,65.2676,65.6772,3200.0
2022-11-15 10:30:00,70.57,70.76,70.5,70.73,1579.0,65.6958,65.8727,65.6306,65.8447,1579.0
2022-11-15 10:40:00,70.65,70.89,70.3,70.37,6920.0,65.7703,65.9937,65.4444,65.5096,6920.0
2022-11-15 10:50:00,70.23,70.42,70.17,70.18,8179.0,65.3793,65.5561,65.3234,65.3327,8179.0
2022-11-15 11:00:00,70.18,70.3,70.1,70.26,7702.0,65.3327,65.4444,65.2582,65.4072,7702.0
2022-11-15 11:10:00,70.18,70.25,70.1,70.16,8673.0,65.3327,65.3979,65.2582,65.3141,8673.0
2022-11-15 11:20:00,70.15,70.37,70.15,70.29,12074.0,65.3048,65.5096,65.3048,65.4351,12074.0
2022-11-15 11:30:00,70.3,70.48,70.3,70.34,1924.0,65.4444,65.612,65.4444,65.4817,1924.0
2022-11-15 11:40:00,70.33,70.43,70.2,70.31,1233.0,65.4724,65.5655,65.3513,65.4537,1233.0
2022-11-15 11:50:00,70.31,70.31,70.14,70.29,1539.0,65.4537,65.4537,65.2955,65.4351,1539.0
2022-11-15 12:00:00,70.1,70.24,70.09,70.21,1000.0,65.2582,65.3886,65.2489,65.3606,1000.0
2022-11-15 12:10:00,70.16,70.22,70.06,70.06,1760.0,65.3141,65.37,65.221,65.221,1760.0
2022-11-15 12:20:00,70.06,70.06,69.9,69.94,2647.0,65.221,65.221,65.0721,65.1093,2647.0
2022-11-15 12:30:00,70.13,70.26,70.13,70.18,1501.0,65.2862,65.4072,65.2862,65.3327,1501.0
2022-11-15 12:40:00,70.09,70.18,70.09,70.18,900.0,65.2489,65.3327,65.2489,65.3327,900.0
2022-11-15 12:50:00,70.16,70.16,69.92,69.99,1000.0,65.3141,65.3141,65.0907,65.1558,1000.0
2022-11-15 13:00:00,70.0,70.09,69.98,70.0,1200.0,65.1652,65.2489,65.1465,65.1652,1200.0
2022-11-15 13:10:00,69.93,69.93,69.8,69.8,1400.0,65.1,65.1,64.979,64.979,1400.0
2022-11-15 13:20:00,69.68,69.75,69.5,69.52,1400.0,64.8673,64.9324,64.6997,64.7183,1400.0
2022-11-15 13:30:00,69.61,69.66,69.27,69.27,2195.0,64.8021,64.8486,64.4856,64.4856,2195.0
2022-11-15 13:40:00,69.35,69.43,69.19,69.38,2596.0,64.56,64.6345,64.4111,64.588,2596.0
2022-11-15 13:50:00,69.36,69.46,69.26,69.35,1200.0,64.5694,64.6625,64.4763,64.56,1200.0
2022-11-15 14:00:00,69.31,69.34,69.12,69.27,3844.0,64.5228,64.5507,64.3459,64.4856,3844.0
2022-11-15 14:10:00,69.61,69.72,69.44,69.56,4128.0,64.8021,64.9045,64.6438,64.7555,4128.0
2022-11-15 14:20:00,69.5,69.63,69.49,69.56,4959.0,64.6997,64.8207,64.6904,64.7555,4959.0
2022-11-15 14:30:00,69.6,69.7,69.41,69.55,6007.0,64.7928,64.8859,64.6159,64.7462,6007.0
2022-11-15 14:40:00,69.56,69.64,69.38,69.43,6685.0,64.7555,64.83,64.588,64.6345,6685.0
2022-11-15 14:50:00,69.44,69.66,69.37,69.62,6855.0,64.6438,64.8486,64.5787,64.8114,6855.0
2022-11-15 15:00:00,69.61,69.7,69.46,69.48,7525.0,64.8021,64.8859,64.6625,64.6811,7525.0
2022-11-15 15:10:00,69.51,69.53,69.37,69.5,8304.0,64.709,64.7276,64.5787,64.6997,8304.0
2022-11-15 15:20:00,69.47,69.57,69.44,69.5,6525.0,64.6718,64.7649,64.6438,64.6997,6525.0
2022-11-15 15:30:00,69.5,69.78,69.43,69.78,9988.0,64.6997,64.9603,64.6345,64.9603,9988.0
2022-11-15 15:40:00,69.78,69.81,69.72,69.79,11493.0,64.9603,64.9883,64.9045,64.9697,11493.0
2022-11-15 15:50:00,69.78,69.9,69.64,69.89,35497.0,64.9603,65.0721,64.83,65.0628,35497.0
2022-11-16 09:30:00,69.2,69.25,68.82,68.82,1700.0,64.4204,64.467,64.0667,64.0667,1700.0
2022-11-16 09:40:00,68.48,68.71,68.34,68.42,5336.0,63.7501,63.9643,63.6198,63.6943,5336.0
2022-11-16 09:50:00,68.51,68.51,68.35,68.35,1539.0,63.7781,63.7781,63.6291,63.6291,1539.0
2022-11-16 10:00:00,68.37,68.73,68.37,68.73,1238.0,63.6477,63.9829,63.6477,63.9829,1238.0
2022-11-16 10:10:00,68.77,68.98,68.77,68.92,1400.0,64.0201,64.2156,64.0201,64.1597,1400.0
2022-11-16 10:20:00,68.95,69.2,68.95,69.06,1300.0,64.1877,64.4204,64.1877,64.2901,1300.0
2022-11-16 10:30:00,69.05,69.05,68.9,68.9,698.0,64.2808,64.2808,64.1411,64.1411,698.0
2022-11-16 10:40:00,68.9,68.9,68.81,68.81,563.0,64.1411,64.1411,64.0573,64.0573,563.0
2022-11-16 10:50:00,68.97,68.97,68.83,68.83,700.0,64.2063,64.2063,64.076,64.076,700.0
2022-11-16 11:00:00,68.83,68.83,68.69,68.79,700.0,64.076,64.076,63.9456,64.0387,700.0
2022-11-16 11:10:00,68.81,68.91,68.77,68.81,1875.0,64.0573,64.1504,64.0201,64.0573,1875.0
2022-11-16 11:20:00,68.81,68.81,68.61,68.61,2069.0,64.0573,64.0573,63.8712,63.8712,2069.0
2022-11-16 11:30:00,68.55,68.55,68.38,68.4,3628.0,63.8153,63.8153,63.657,63.6757,3628.0
2022-11-16 11:40:00,68.46,68.62,68.46,68.59,4393.0,63.7315,63.8805,63.7315,63.8525,4393.0
2022-11-16 11:50:00,68.57,68.57,68.33,68.33,4773.0,63.8339,63.8339,63.6105,63.6105,4773.0
2022-11-16 12:00:00,68.26,68.31,68.26,68.29,500.0,63.5453,63.5919,63.5453,63.5733,500.0
2022-11-16 12:10:00,68.39,68.41,68.36,68.38,2215.0,63.6664,63.685,63.6384,63.657,2215.0
2022-11-16 12:20:00,68.44,68.48,68.41,68.41,1250.0,63.7129,63.7501,63.685,63.685,1250.0
2022-11-16 12:30:00,68.4,68.55,68.38,68.53,806.0,63.6757,63.8153,63.657,63.7967,806.0
2022-11-16 12:40:00,68.48,68.53,68.39,68.39,6554.0,63.7501,63.7967,63.6664,63.6664,6554.0
2022-11-16 12:50:00,68.5,68.5,68.48,68.48,400.0,63.7688,63.7688,63.7501,63.7501,400.0
2022-11-16 13:00:00,68.52,68.52,68.48,68.48,4288.0,63.7874,63.7874,63.7501,63.7501,4288.0
2022-11-16 13:10:00,68.48,68.48,68.33,68.39,4011.0,63.7501,63.7501,63.6105,63.6664,4011.0
2022-11-16 13:20:00,68.32,68.32,68.23,68.24,1900.0,63.6012,63.6012,63.5174,63.5267,1900.0
2022-11-16 13:30:00,68.2,68.25,68.14,68.25,2013.0,63.4895,63.536,63.4336,63.536,2013.0
2022-11-16 13:40:00,68.2,68.26,68.16,68.18,1100.0,63.4895,63.5453,63.4522,63.4709,1100.0
2022-11-16 13:50:00,68.17,68.22,68.12,68.15,4464.0,63.4615,63.5081,63.415,63.4429,4464.0
2022-11-16 14:00:00,68.19,68.27,68.12,68.15,1800.0,63.4802,63.5546,63.415,63.4429,1800.0
2022-11-16 14:10:00,68.14,68.22,68.14,68.22,300.0,63.4336,63.5081,63.4336,63.5081,300.0
2022-11-16 14:20:00,68.22,68.27,68.12,68.12,5084.0,63.5081,63.5546,63.415,63.415,5084.0
2022-11-16 14:30:00,68.03,68.24,68.01,68.19,2000.0,63.3312,63.5267,63.3126,63.4802,2000.0
2022-11-16 14:40:00,68.18,68.23,68.16,68.23,1006.0,63.4709,63.5174,63.4522,63.5174,1006.0
2022-11-16 14:50:00,68.23,68.43,68.23,68.43,1100.0,63.5174,63.7036,63.5174,63.7036,1100.0
2022-11-16 15:00:00,68.42,68.43,68.15,68.15,1400.0,63.6943,63.7036,63.4429,63.4429,1400.0
2022-11-16 15:10:00,68.2,68.2,68.02,68.02,2076.0,63.4895,63.4895,63.3219,63.3219,2076.0
2022-11-16 15:20:00,67.99,68.18,67.99,68.16,2973.0,63.294,63.4709,63.294,63.4522,2973.0
2022-11-16 15:30:00,68.16,68.23,68.06,68.23,2121.0,63.4522,63.5174,63.3591,63.5174,2121.0
2022-11-16 15:40:00,68.22,68.47,68.22,68.45,6010.0,63.5081,63.7408,63.5081,63.7222,6010.0
2022-11-16 15:50:00,68.37,68.38,68.2,68.23,8924.0,63.6477,63.657,63.4895,63.5174,8924.0
2022-11-17 09:30:00,66.65,66.65,66.22,66.39,1548.0,62.6138,62.6138,62.2098,62.3696,1548.0
2022-11-17 09:40:00,66.42,66.44,66.28,66.42,600.0,62.3977,62.4165,62.2662,62.3977,600.0
2022-11-17 09:50:00,66.42,66.43,66.1,66.1,4851.0,62.3977,62.4071,62.0971,62.0971,4851.0
2022-11-17 10:00:00,66.03,66.43,66.01,66.43,3700.0,62.0314,62.4071,62.0126,62.4071,3700.0
2022-11-17 10:10:00,66.4,66.41,66.29,66.35,2213.0,62.3789,62.3883,62.2756,62.332,2213.0
2022-11-17 10:20:00,66.34,66.34,65.96,66.1,2335.0,62.3226,62.3226,61.9656,62.0971,2335.0
2022-11-17 10:30:00,66.12,66.12,65.88,65.88,5367.0,62.1159,62.1159,61.8904,61.8904,5367.0
2022-11-17 10:40:00,65.8,65.83,65.7,65.8,2691.0,61.8153,61.8435,61.7213,61.8153,2691.0
2022-11-17 10:50:00,65.83,66.29,65.83,66.29,1100.0,61.8435,62.2756,61.8435,62.2756,1100.0
2022-11-17 11:00:00,66.3,66.32,66.21,66.28,1500.0,62.285,62.3038,62.2005,62.2662,1500.0
2022-11-17 11:10:00,66.25,66.35,66.21,66.27,1600.0,62.238,62.332,62.2005,62.2568,1600.0
2022-11-17 11:20:00,66.28,66.4,66.21,66.4,1800.0,62.2662,62.3789,62.2005,62.3789,1800.0
2022-11-17 11:30:00,66.43,66.57,66.39,66.5,2112.0,62.4071,62.5387,62.3696,62.4729,2112.0
2022-11-17 11:40:00,66.52,66.7,66.52,66.68,1332.0,62.4917,62.6608,62.4917,62.642,1332.0
2022-11-17 11:50:00,66.47,66.76,66.47,66.68,2146.0,62.4447,62.7171,62.4447,62.642,2146.0
2022-11-17 12:00:00,66.68,66.8,66.63,66.63,1411.0,62.642,62.7547,62.595,62.595,1411.0
2022-11-17 12:10:00,66.62,66.62,66.46,66.54,2983.0,62.5856,62.5856,62.4353,62.5105,2983.0
2022-11-17 12:20:00,66.54,66.64,66.48,66.64,2381.0,62.5105,62.6044,62.4541,62.6044,2381.0
2022-11-17 12:30:00,66.6,66.64,66.43,66.46,2218.0,62.5668,62.6044,62.4071,62.4353,2218.0
2022-11-17 12:40:00,66.5,66.64,66.47,66.54,1969.0,62.4729,62.6044,62.4447,62.5105,1969.0
2022-11-17 12:50:00,66.54,66.63,66.54,66.54,2250.0,62.5105,62.595,62.5105,62.5105,2250.0
2022-11-17 13:00:00,66.54,66.54,66.31,66.31,1933.0,62.5105,62.5105,62.2944,62.2944,1933.0
2022-11-17 13:10:00,66.35,66.5,66.35,66.5,1900.0,62.332,62.4729,62.332,62.4729,1900.0
2022-11-17 13:20:00,66.58,66.58,66.43,66.56,2705.0,62.548,62.548,62.4071,62.5293,2705.0
2022-11-17 13:30:00,66.58,66.64,66.55,66.57,3079.0,62.548,62.6044,62.5199,62.5387,3079.0
2022-11-17 13:40:00,66.61,66.61,66.49,66.57,2695.0,62.5762,62.5762,62.4635,62.5387,2695.0
2022-11-17 13:50:00,66.54,66.54,66.41,66.54,2912.0,62.5105,62.5105,62.3883,62.5105,2912.0
2022-11-17 14:00:00,66.58,66.59,66.43,66.49,2700.0,62.548,62.5574,62.4071,62.4635,2700.0
2022-11-17 14:10:00,66.49,66.49,66.28,66.28,2202.0,62.4635,62.4635,62.2662,62.2662,2202.0
2022-11-17 14:20:00,66.35,66.4,66.35,66.36,1900.0,62.332,62.3789,62.332,62.3414,1900.0
2022-11-17 14:30:00,66.37,66.37,66.26,66.32,2968.0,62.3508,62.3508,62.2474,62.3038,2968.0
2022-11-17 14:40:00,66.33,66.42,66.27,66.42,1930.0,62.3132,62.3977,62.2568,62.3977,1930.0
2022-11-17 14:50:00,66.41,66.44,66.35,66.41,2366.0,62.3883,62.4165,62.332,62.3883,2366.0
2022-11-17 15:00:00,66.41,66.47,66.39,66.4,1864.0,62.3883,62.4447,62.3696,62.3789,1864.0
2022-11-17 15:10:00,66.3,66.31,66.19,66.19,2350.0,62.285,62.2944,62.1817,62.1817,2350.0
2022-11-17 15:20:00,66.13,66.14,66.08,66.12,3519.0,62.1253,62.1347,62.0783,62.1159,3519.0
2022-11-17 15:30:00,66.11,66.14,66.04,66.1,3284.0,62.1065,62.1347,62.0407,62.0971,3284.0
2022-11-17 15:40:00,66.11,66.28,66.1,66.25,7315.0,62.1065,62.2662,62.0971,62.238,7315.0
2022-11-17 15:50:00,66.28,66.74,66.28,66.74,17389.0,62.2662,62.6984,62.2662,62.6984,17389.0
2022-11-18 09:30:00,67.58,67.72,67.43,67.47,1718.0,63.4875,63.619,63.3466,63.3841,1718.0
2022-11-18 09:40:00,67.31,67.42,67.31,67.42,700.0,63.2338,63.3372,63.2338,63.3372,700.0
2022-11-18 09:50:00,67.3,67.3,67.24,67.25,720.0,63.2244,63.2244,63.1681,63.1775,720.0
2022-11-18 10:00:00,67.05,67.07,66.91,66.98,5582.0,62.9896,63.0084,62.8581,62.9238,5582.0
2022-11-18 10:10:00,66.91,66.91,66.87,66.87,200.0,62.8581,62.8581,62.8205,62.8205,200.0
2022-11-18 10:20:00,67.07,67.07,66.77,66.88,1000.0,63.0084,63.0084,62.7265,62.8299,1000.0
2022-11-18 10:30:00,66.85,67.05,66.84,66.84,1000.0,62.8017,62.9896,62.7923,62.7923,1000.0
2022-11-18 10:40:00,66.88,66.88,66.86,66.86,700.0,62.8299,62.8299,62.8111,62.8111,700.0
2022-11-18 10:50:00,66.88,66.88,66.61,66.61,1600.0,62.8299,62.8299,62.5762,62.5762,1600.0
2022-11-18 11:00:00,66.63,66.76,66.63,66.75,759.0,62.595,62.7171,62.595,62.7078,759.0
2022-11-18 11:10:00,66.74,66.91,66.72,66.91,1333.0,62.6984,62.8581,62.6796,62.8581,1333.0
2022-11-18 11:20:00,66.94,67.1,66.94,67.09,3100.0,62.8862,63.0366,62.8862,63.0272,3100.0
2022-11-18 11:30:00,67.12,67.12,66.97,66.97,472.0,63.0553,63.0553,62.9144,62.9144,472.0
2022-11-18 11:40:00,66.88,66.97,66.88,66.97,1500.0,62.8299,62.9144,62.8299,62.9144,1500.0
2022-11-18 11:50:00,66.98,67.15,66.98,67.1,1325.0,62.9238,63.0835,62.9238,63.0366,1325.0
2022-11-18 12:00:00,67.15,67.15,67.06,67.06,300.0,63.0835,63.0835,62.999,62.999,300.0
2022-11-18 12:10:00,67.06,67.07,66.77,66.86,1100.0,62.999,63.0084,62.7265,62.8111,1100.0
2022-11-18 12:20:00,66.93,66.93,66.86,66.9,793.0,62.8769,62.8769,62.8111,62.8487,793.0
2022-11-18 12:30:00,66.9,67.08,66.86,67.08,1198.0,62.8487,63.0178,62.8111,63.0178,1198.0
2022-11-18 12:40:00,66.97,66.97,66.93,66.96,587.0,62.9144,62.9144,62.8769,62.905,587.0
2022-11-18 12:50:00,66.86,66.92,66.85,66.92,1000.0,62.8111,62.8675,62.8017,62.8675,1000.0
2022-11-18 13:00:00,66.94,66.99,66.9,66.99,1400.0,62.8862,62.9332,62.8487,62.9332,1400.0
2022-11-18 13:10:00,66.98,66.98,66.84,66.85,1336.0,62.9238,62.9238,62.7923,62.8017,1336.0
2022-11-18 13:20:00,66.78,66.89,66.78,66.89,1108.0,62.7359,62.8393,62.7359,62.8393,1108.0
2022-11-18 13:30:00,66.97,67.04,66.97,67.04,900.0,62.9144,62.9802,62.9144,62.9802,900.0
2022-11-18 13:40:00,67.03,67.03,66.86,66.86,1631.0,62.9708,62.9708,62.8111,62.8111,1631.0
2022-11-18 13:50:00,66.9,66.91,66.81,66.89,1467.0,62.8487,62.8581,62.7641,62.8393,1467.0
2022-11-18 14:00:00,66.86,67.02,66.83,66.99,1394.0,62.8111,62.9614,62.7829,62.9332,1394.0
2022-11-18 14:10:00,67.07,67.07,66.97,66.99,1200.0,63.0084,63.0084,62.9144,62.9332,1200.0
2022-11-18 14:20:00,66.97,67.01,66.97,67.0,1096.0,62.9144,62.952,62.9144,62.9426,1096.0
2022-11-18 14:30:00,67.06,67.06,66.86,66.89,2063.0,62.999,62.999,62.8111,62.8393,2063.0
2022-11-18 14:40:00,66.92,66.99,66.79,66.79,2326.0,62.8675,62.9332,62.7453,62.7453,2326.0
2022-11-18 14:50:00,66.81,66.85,66.73,66.85,2925.0,62.7641,62.8017,62.689,62.8017,2925.0
2022-11-18 15:00:00,66.84,66.97,66.82,66.97,2826.0,62.7923,62.9144,62.7735,62.9144,2826.0
2022-11-18 15:10:00,66.98,67.06,66.96,67.05,2152.0,62.9238,62.999,62.905,62.9896,2152.0
2022-11-18 15:20:00,67.02,67.16,66.97,67.16,2651.0,62.9614,63.0929,62.9144,63.0929,2651.0
2022-11-18 15:30:00,67.13,67.32,67.13,67.31,2227.0,63.0647,63.2432,63.0647,63.2338,2227.0
2022-11-18 15:40:00,67.38,67.65,67.38,67.63,3920.0,63.2996,63.5532,63.2996,63.5345,3920.0
2022-11-18 15:50:00,67.69,67.86,67.61,67.86,13783.0,63.5908,63.7505,63.5157,63.7505,13783.0
2022-11-21 09:30:00,67.63,67.77,67.47,67.47,985.0,63.5345,63.666,63.3841,63.3841,985.0
2022-11-21 09:40:00,67.16,67.27,66.99,67.24,2004.0,63.0929,63.1963,62.9332,63.1681,2004.0
2022-11-21 09:50:00,67.31,67.49,67.17,67.49,1450.0,63.2338,63.4029,63.1023,63.4029,1450.0
2022-11-21 10:00:00,67.42,67.7,67.42,67.59,12641.0,63.3372,63.6002,63.3372,63.4969,12641.0
2022-11-21 10:10:00,67.64,67.64,67.29,67.33,1000.0,63.5439,63.5439,63.215,63.2526,1000.0
2022-11-21 10:20:00,67.25,67.34,67.16,67.34,1200.0,63.1775,63.262,63.0929,63.262,1200.0
2022-11-21 10:30:00,67.27,67.41,67.21,67.25,1200.0,63.1963,63.3278,63.1399,63.1775,1200.0
2022-11-21 10:40:00,67.31,67.35,67.27,67.35,5000.0,63.2338,63.2714,63.1963,63.2714,5000.0
2022-11-21 10:50:00,67.34,67.34,67.24,67.34,5300.0,63.262,63.262,63.1681,63.262,5300.0
2022-11-21 11:00:00,67.33,67.42,67.27,67.39,1300.0,63.2526,63.3372,63.1963,63.309,1300.0
2022-11-21 11:10:00,67.41,67.45,67.35,67.35,1000.0,63.3278,63.3654,63.2714,63.2714,1000.0
2022-11-21 11:20:00,67.51,67.56,67.49,67.49,784.0,63.4217,63.4687,63.4029,63.4029,784.0
2022-11-21 11:30:00,67.54,67.57,67.49,67.49,400.0,63.4499,63.4781,63.4029,63.4029,400.0
2022-11-21 11:40:00,67.34,67.39,67.34,67.39,300.0,63.262,63.309,63.262,63.309,300.0
2022-11-21 11:50:00,67.35,67.35,67.13,67.13,500.0,63.2714,63.2714,63.0647,63.0647,500.0
2022-11-21 12:00:00,67.15,67.27,67.15,67.27,1200.0,63.0835,63.1963,63.0835,63.1963,1200.0
2022-11-21 12:10:00,67.35,67.35,67.25,67.28,400.0,63.2714,63.2714,63.1775,63.2057,400.0
2022-11-21 12:20:00,67.25,67.34,67.25,67.25,1130.0,63.1775,63.262,63.1775,63.1775,1130.0
2022-11-21 12:30:00,67.3,67.35,67.28,67.34,3190.0,63.2244,63.2714,63.2057,63.262,3190.0
2022-11-21 12:40:00,67.31,67.41,67.31,67.34,600.0,63.2338,63.3278,63.2338,63.262,600.0
2022-11-21 12:50:00,67.35,67.4,67.24,67.4,1500.0,63.2714,63.3184,63.1681,63.3184,1500.0
2022-11-21 13:00:00,67.41,67.47,67.38,67.38,700.0,63.3278,63.3841,63.2996,63.2996,700.0
2022-11-21 13:10:00,67.41,67.45,67.39,67.39,500.0,63.3278,63.3654,63.309,63.309,500.0
2022-11-21 13:20:00,67.48,67.5,67.43,67.43,900.0,63.3935,63.4123,63.3466,63.3466,900.0
2022-11-21 13:30:00,67.38,67.4,67.37,67.37,981.0,63.2996,63.3184,63.2902,63.2902,981.0
2022-11-21 13:40:00,67.33,67.38,67.33,67.37,600.0,63.2526,63.2996,63.2526,63.2902,600.0
2022-11-21 13:50:00,67.4,67.42,67.35,67.38,600.0,63.3184,63.3372,63.2714,63.2996,600.0
2022-11-21 14:00:00,67.52,67.52,67.51,67.51,200.0,63.4311,63.4311,63.4217,63.4217,200.0
2022-11-21 14:10:00,67.57,67.69,67.57,67.67,1000.0,63.4781,63.5908,63.4781,63.572,1000.0
2022-11-21 14:20:00,67.66,67.66,67.54,67.54,5600.0,63.5626,63.5626,63.4499,63.4499,5600.0
2022-11-21 14:30:00,67.53,67.61,67.53,67.61,200.0,63.4405,63.5157,63.4405,63.5157,200.0
2022-11-21 14:40:00,67.59,67.65,67.59,67.65,600.0,63.4969,63.5532,63.4969,63.5532,600.0
2022-11-21 14:50:00,67.7,67.74,67.66,67.67,739.0,63.6002,63.6378,63.5626,63.572,739.0
2022-11-21 15:00:00,67.67,67.71,67.61,67.66,1968.0,63.572,63.6096,63.5157,63.5626,1968.0
2022-11-21 15:10:00,67.65,67.79,67.62,67.78,1586.0,63.5532,63.6848,63.5251,63.6754,1586.0
2022-11-21 15:20:00,67.79,67.79,67.69,67.7,2127.0,63.6848,63.6848,63.5908,63.6002,2127.0
2022-11-21 15:30:00,67.74,67.81,67.71,67.81,1300.0,63.6378,63.7036,63.6096,63.7036,1300.0
2022-11-21 15:40:00,67.84,67.9,67.79,67.9,2881.0,63.7317,63.7881,63.6848,63.7881,2881.0
2022-11-21 15:50:00,67.93,68.23,67.92,68.23,13516.0,63.8163,64.0981,63.8069,64.0981,13516.0
2022-11-22 09:30:00,68.1,68.29,67.89,68.29,2057.0,63.976,64.1545,63.7787,64.1545,2057.0
2022-11-22 09:40:00,68.14,68.35,68.14,68.35,491.0,64.0136,64.2109,64.0136,64.2109,491.0
2022-11-22 09:50:00,68.44,68.47,68.39,68.41,600.0,64.2954,64.3236,64.2484,64.2672,600.0
2022-11-22 10:00:00,68.38,68.4,68.31,68.4,400.0,64.239,64.2578,64.1733,64.2578,400.0
2022-11-22 10:10:00,68.71,68.71,68.53,68.53,300.0,64.5491,64.5491,64.38,64.38,300.0
2022-11-22 10:20:00,68.36,68.36,68.36,68.36,100.0,64.2203,64.2203,64.2203,64.2203,100.0
2022-11-22 10:30:00,68.31,68.31,68.17,68.25,501.0,64.1733,64.1733,64.0418,64.1169,501.0
2022-11-22 10:40:00,68.25,68.25,68.25,68.25,0.0,64.1169,64.1169,64.1169,64.1169,0.0
2022-11-22 10:50:00,68.4,68.4,68.34,68.4,400.0,64.2578,64.2578,64.2015,64.2578,400.0
2022-11-22 11:00:00,68.44,68.44,68.42,68.42,300.0,64.2954,64.2954,64.2766,64.2766,300.0
2022-11-22 11:10:00,68.36,68.36,68.31,68.32,399.0,64.2203,64.2203,64.1733,64.1827,399.0
2022-11-22 11:20:00,68.32,68.32,68.32,68.32,0.0,64.1827,64.1827,64.1827,64.1827,0.0
2022-11-22 11:30:00,68.46,68.46,68.46,68.46,127.0,64.3142,64.3142,64.3142,64.3142,127.0
2022-11-22 11:40:00,68.42,68.47,68.42,68.47,300.0,64.2766,64.3236,64.2766,64.3236,300.0
2022-11-22 11:50:00,68.47,68.47,68.47,68.47,0.0,64.3236,64.3236,64.3236,64.3236,0.0
2022-11-22 12:00:00,68.46,68.49,68.46,68.49,400.0,64.3142,64.3424,64.3142,64.3424,400.0
2022-11-22 12:10:00,68.32,68.36,68.26,68.26,512.0,64.1827,64.2203,64.1263,64.1263,512.0
2022-11-22 12:20:00,68.26,68.26,68.21,68.26,1026.0,64.1263,64.1263,64.0793,64.1263,1026.0
2022-11-22 12:30:00,68.33,68.42,68.32,68.38,1000.0,64.1921,64.2766,64.1827,64.239,1000.0
2022-11-22 12:40:00,68.35,68.48,68.35,68.45,750.0,64.2109,64.333,64.2109,64.3048,750.0
2022-11-22 12:50:00,68.42,68.44,68.4,68.44,662.0,64.2766,64.2954,64.2578,64.2954,662.0
2022-11-22 13:00:00,68.48,68.71,68.48,68.71,1050.0,64.333,64.5491,64.333,64.5491,1050.0
2022-11-22 13:10:00,68.77,68.77,68.72,68.76,650.0,64.6054,64.6054,64.5585,64.596,650.0
2022-11-22 13:20:00,68.75,68.75,68.75,68.75,265.0,64.5866,64.5866,64.5866,64.5866,265.0
2022-11-22 13:30:00,68.8,68.8,68.62,68.62,900.0,64.6336,64.6336,64.4645,64.4645,900.0
2022-11-22 13:40:00,68.55,68.55,68.5,68.5,550.0,64.3987,64.3987,64.3518,64.3518,550.0
2022-11-22 13:50:00,68.5,68.5,68.49,68.5,400.0,64.3518,64.3518,64.3424,64.3518,400.0
2022-11-22 14:00:00,68.51,68.52,68.47,68.49,800.0,64.3612,64.3706,64.3236,64.3424,800.0
2022-11-22 14:10:00,68.46,68.53,68.45,68.53,600.0,64.3142,64.38,64.3048,64.38,600.0
2022-11-22 14:20:00,68.53,68.59,68.53,68.59,1000.0,64.38,64.4363,64.38,64.4363,1000.0
2022-11-22 14:30:00,68.57,68.57,68.49,68.49,700.0,64.4175,64.4175,64.3424,64.3424,700.0
2022-11-22 14:40:00,68.61,68.68,68.6,68.68,1100.0,64.4551,64.5209,64.4457,64.5209,1100.0
2022-11-22 14:50:00,68.72,68.72,68.68,68.7,1600.0,64.5585,64.5585,64.5209,64.5397,1600.0
2022-11-22 15:00:00,68.76,68.77,68.74,68.74,400.0,64.596,64.6054,64.5772,64.5772,400.0
2022-11-22 15:10:00,68.79,68.81,68.76,68.76,1100.0,64.6242,64.643,64.596,64.596,1100.0
2022-11-22 15:20:00,68.78,68.8,68.74,68.76,962.0,64.6148,64.6336,64.5772,64.596,962.0
2022-11-22 15:30:00,68.8,68.88,68.8,68.88,2500.0,64.6336,64.7088,64.6336,64.7088,2500.0
2022-11-22 15:40:00,68.88,68.98,68.87,68.97,2469.0,64.7088,64.8027,64.6994,64.7933,2469.0
2022-11-22 15:50:00,68.99,68.99,68.8,68.92,11285.0,64.8121,64.8121,64.6336,64.7463,11285.0
2022-11-23 09:30:00,68.47,68.47,68.42,68.42,300.0,64.3236,64.3236,64.2766,64.2766,300.0
2022-11-23 09:40:00,69.06,69.06,69.06,69.06,100.0,64.8779,64.8779,64.8779,64.8779,100.0
2022-11-23 09:50:00,69.33,69.4,69.25,69.25,950.0,65.1315,65.1973,65.0564,65.0564,950.0
2022-11-23 10:00:00,69.22,69.23,69.11,69.11,600.0,65.0282,65.0376,64.9248,64.9248,600.0
2022-11-23 10:10:00,69.09,69.22,69.06,69.13,900.0,64.906,65.0282,64.8779,64.9436,900.0
2022-11-23 10:20:00,69.11,69.27,69.11,69.27,1000.0,64.9248,65.0751,64.9248,65.0751,1000.0
2022-11-23 10:30:00,69.27,69.27,69.22,69.22,500.0,65.0751,65.0751,65.0282,65.0282,500.0
2022-11-23 10:40:00,69.24,69.33,69.24,69.33,1011.0,65.047,65.1315,65.047,65.1315,1011.0
2022-11-23 10:50:00,69.22,69.28,69.22,69.28,863.0,65.0282,65.0845,65.0282,65.0845,863.0
2022-11-23 11:00:00,69.24,69.24,69.09,69.14,1100.0,65.047,65.047,64.906,64.953,1100.0
2022-11-23 11:10:00,69.15,69.18,69.08,69.08,2856.0,64.9624,64.9906,64.8967,64.8967,2856.0
2022-11-23 11:20:00,69.12,69.17,69.11,69.15,1416.0,64.9342,64.9812,64.9248,64.9624,1416.0
2022-11-23 11:30:00,69.17,69.2,69.12,69.16,1294.0,64.9812,65.0094,64.9342,64.9718,1294.0
2022-11-23 11:40:00,69.14,69.14,69.14,69.14,100.0,64.953,64.953,64.953,64.953,100.0
2022-11-23 11:50:00,69.18,69.19,69.05,69.05,700.0,64.9906,65.0,64.8685,64.8685,700.0
2022-11-23 12:00:00,69.05,69.16,69.05,69.15,500.0,64.8685,64.9718,64.8685,64.9624,500.0
2022-11-23 12:10:00,69.17,69.19,69.15,69.15,600.0,64.9812,65.0,64.9624,64.9624,600.0
2022-11-23 12:20:00,69.18,69.21,69.18,69.21,200.0,64.9906,65.0188,64.9906,65.0188,200.0
2022-11-23 12:30:00,69.21,69.21,69.21,69.21,0.0,65.0188,65.0188,65.0188,65.0188,0.0
2022-11-23 12:40:00,69.08,69.1,69.08,69.1,300.0,64.8967,64.9154,64.8967,64.9154,300.0
2022-11-23 12:50:00,68.89,68.89,68.88,68.88,300.0,64.7182,64.7182,64.7088,64.7088,300.0
2022-11-23 13:00:00,68.96,68.96,68.94,68.94,400.0,64.7839,64.7839,64.7651,64.7651,400.0
2022-11-23 13:10:00,68.9,68.9,68.9,68.9,100.0,64.7276,64.7276,64.7276,64.7276,100.0
2022-11-23 13:20:00,68.92,68.97,68.92,68.97,600.0,64.7463,64.7933,64.7463,64.7933,600.0
2022-11-23 13:30:00,68.97,68.97,68.97,68.97,0.0,64.7933,64.7933,64.7933,64.7933,0.0
2022-11-23 13:40:00,69.07,69.07,69.02,69.03,700.0,64.8873,64.8873,64.8403,64.8497,700.0
2022-11-23 13:50:00,68.94,68.94,68.86,68.93,2300.0,64.7651,64.7651,64.69,64.7557,2300.0
2022-11-23 14:00:00,68.91,69.02,68.91,69.0,1300.0,64.7369,64.8403,64.7369,64.8215,1300.0
2022-11-23 14:10:00,69.09,69.09,69.04,69.04,200.0,64.906,64.906,64.8591,64.8591,200.0
2022-11-23 14:20:00,69.04,69.08,69.04,69.04,300.0,64.8591,64.8967,64.8591,64.8591,300.0
2022-11-23 14:30:00,68.96,68.96,68.89,68.9,700.0,64.7839,64.7839,64.7182,64.7276,700.0
2022-11-23 14:40:00,68.92,68.97,68.91,68.97,1400.0,64.7463,64.7933,64.7369,64.7933,1400.0
2022-11-23 14:50:00,68.96,68.96,68.89,68.92,2320.0,64.7839,64.7839,64.7182,64.7463,2320.0
2022-11-23 15:00:00,68.89,68.97,68.89,68.92,1504.0,64.7182,64.7933,64.7182,64.7463,1504.0
2022-11-23 15:10:00,68.91,69.01,68.91,69.01,500.0,64.7369,64.8309,64.7369,64.8309,500.0
2022-11-23 15:20:00,69.01,69.16,69.01,69.1,500.0,64.8309,64.9718,64.8309,64.9154,500.0
2022-11-23 15:30:00,69.1,69.1,69.07,69.09,400.0,64.9154,64.9154,64.8873,64.906,400.0
2022-11-23 15:40:00,69.13,69.17,69.08,69.08,700.0,64.9436,64.9812,64.8967,64.8967,700.0
2022-11-23 15:50:00,69.09,69.33,69.09,69.33,2730.0,64.906,65.1315,64.906,65.1315,2730.0
2022-11-25 09:30:00,69.52,69.52,69.48,69.49,500.0,65.31,65.31,65.2724,65.2818,500.0
2022-11-25 09:40:00,69.4,69.65,69.18,69.65,1845.0,65.1973,65.4321,64.9906,65.4321,1845.0
2022-11-25 09:50:00,69.62,69.65,69.58,69.61,600.0,65.4039,65.4321,65.3664,65.3946,600.0
2022-11-25 10:00:00,69.65,69.65,69.64,69.64,400.0,65.4321,65.4321,65.4227,65.4227,400.0
2022-11-25 10:10:00,69.63,69.67,69.55,69.56,1000.0,65.4133,65.4509,65.3382,65.3476,1000.0
2022-11-25 10:20:00,69.53,69.68,69.5,69.65,1100.0,65.3194,65.4603,65.2912,65.4321,1100.0
2022-11-25 10:30:00,69.6,69.6,69.39,69.41,1200.0,65.3852,65.3852,65.1879,65.2067,1200.0
2022-11-25 10:40:00,69.4,69.41,69.24,69.26,1400.0,65.1973,65.2067,65.047,65.0658,1400.0
2022-11-25 10:50:00,69.23,69.25,69.23,69.25,300.0,65.0376,65.0564,65.0376,65.0564,300.0
2022-11-25 11:00:00,69.21,69.27,69.19,69.24,1000.0,65.0188,65.0751,65.0,65.047,1000.0
2022-11-25 11:10:00,69.21,69.21,69.06,69.08,1300.0,65.0188,65.0188,64.8779,64.8967,1300.0
2022-11-25 11:20:00,69.11,69.14,69.09,69.14,600.0,64.9248,64.953,64.906,64.953,600.0
2022-11-25 11:30:00,69.1,69.21,69.1,69.21,500.0,64.9154,65.0188,64.9154,65.0188,500.0
2022-11-25 11:40:00,69.23,69.23,69.01,69.02,1017.0,65.0376,65.0376,64.8309,64.8403,1017.0
2022-11-25 11:50:00,69.09,69.11,69.09,69.11,200.0,64.906,64.9248,64.906,64.9248,200.0
2022-11-25 12:00:00,69.25,69.29,69.15,69.15,700.0,65.0564,65.0939,64.9624,64.9624,700.0
2022-11-25 12:10:00,69.17,69.22,69.16,69.22,500.0,64.9812,65.0282,64.9718,65.0282,500.0
2022-11-25 12:20:00,69.15,69.15,69.15,69.15,307.0,64.9624,64.9624,64.9624,64.9624,307.0
2022-11-25 12:30:00,69.07,69.07,69.0,69.06,1400.0,64.8873,64.8873,64.8215,64.8779,1400.0
2022-11-25 12:40:00,69.1,69.14,69.0,69.11,1100.0,64.9154,64.953,64.8215,64.9248,1100.0
2022-11-25 12:50:00,69.12,69.51,69.12,69.51,4569.0,64.9342,65.3006,64.9342,65.3006,4569.0
2022-11-28 09:30:00,69.43,69.61,69.42,69.42,2230.0,65.2255,65.3946,65.2161,65.2161,2230.0
2022-11-28 09:40:00,69.37,69.45,69.34,69.44,500.0,65.1691,65.2442,65.1409,65.2348,500.0
2022-11-28 09:50:00,69.55,69.6,69.44,69.56,1784.0,65.3382,65.3852,65.2348,65.3476,1784.0
2022-11-28 10:00:00,69.51,69.69,69.43,69.69,2701.0,65.3006,65.4697,65.2255,65.4697,2701.0
2022-11-28 10:10:00,69.65,69.78,69.65,69.78,500.0,65.4321,65.5543,65.4321,65.5543,500.0
2022-11-28 10:20:00,69.77,69.77,69.53,69.53,800.0,65.5449,65.5449,65.3194,65.3194,800.0
2022-11-28 10:30:00,69.33,69.33,69.31,69.31,300.0,65.1315,65.1315,65.1127,65.1127,300.0
2022-11-28 10:40:00,69.13,69.13,68.98,69.01,820.0,64.9436,64.9436,64.8027,64.8309,820.0
2022-11-28 10:50:00,68.85,68.95,68.85,68.95,789.0,64.6806,64.7745,64.6806,64.7745,789.0
2022-11-28 11:00:00,68.93,68.93,68.89,68.89,300.0,64.7557,64.7557,64.7182,64.7182,300.0
2022-11-28 11:10:00,68.89,68.89,68.89,68.89,0.0,64.7182,64.7182,64.7182,64.7182,0.0
2022-11-28 11:20:00,68.8,68.8,68.76,68.76,200.0,64.6336,64.6336,64.596,64.596,200.0
2022-11-28 11:30:00,68.73,68.73,68.73,68.73,100.0,64.5678,64.5678,64.5678,64.5678,100.0
2022-11-28 11:40:00,68.69,68.69,68.67,68.67,200.0,64.5303,64.5303,64.5115,64.5115,200.0
2022-11-28 11:50:00,68.64,68.64,68.55,68.55,400.0,64.4833,64.4833,64.3987,64.3987,400.0
2022-11-28 12:00:00,68.58,68.58,68.35,68.47,1157.0,64.4269,64.4269,64.2109,64.3236,1157.0
2022-11-28 12:10:00,68.6,68.64,68.6,68.62,400.0,64.4457,64.4833,64.4457,64.4645,400.0
2022-11-28 12:20:00,68.68,68.68,68.64,68.64,800.0,64.5209,64.5209,64.4833,64.4833,800.0
2022-11-28 12:30:00,68.67,68.67,68.52,68.52,1400.0,64.5115,64.5115,64.3706,64.3706,1400.0
2022-11-28 12:40:00,68.53,68.57,68.52,68.57,600.0,64.38,64.4175,64.3706,64.4175,600.0
2022-11-28 12:50:00,68.35,68.35,68.28,68.28,400.0,64.2109,64.2109,64.1451,64.1451,400.0
2022-11-28 13:00:00,68.23,68.23,68.19,68.19,800.0,64.0981,64.0981,64.0605,64.0605,800.0
2022-11-28 13:10:00,68.23,68.23,68.23,68.23,200.0,64.0981,64.0981,64.0981,64.0981,200.0
2022-11-28 13:20:00,68.26,68.26,68.24,68.24,500.0,64.1263,64.1263,64.1075,64.1075,500.0
2022-11-28 13:30:00,68.2,68.26,68.13,68.13,500.0,64.0699,64.1263,64.0042,64.0042,500.0
2022-11-28 13:40:00,68.13,68.13,67.9,67.9,500.0,64.0042,64.0042,63.7881,63.7881,500.0
2022-11-28 13:50:00,67.86,67.92,67.85,67.85,928.0,63.7505,63.8069,63.7411,63.7411,928.0
2022-11-28 14:00:00,67.88,67.88,67.76,67.77,1845.0,63.7693,63.7693,63.6566,63.666,1845.0
2022-11-28 14:10:00,67.79,67.9,67.78,67.9,700.0,63.6848,63.7881,63.6754,63.7881,700.0
2022-11-28 14:20:00,67.89,67.9,67.75,67.76,1238.0,63.7787,63.7881,63.6472,63.6566,1238.0
2022-11-28 14:30:00,67.69,67.69,67.58,67.69,2297.0,63.5908,63.5908,63.4875,63.5908,2297.0
2022-11-28 14:40:00,67.69,67.73,67.56,67.56,1710.0,63.5908,63.6284,63.4687,63.4687,1710.0
2022-11-28 14:50:00,67.48,67.48,67.3,67.31,4266.0,63.3935,63.3935,63.2244,63.2338,4266.0
2022-11-28 15:00:00,67.33,67.34,67.22,67.22,3030.0,63.2526,63.262,63.1493,63.1493,3030.0
2022-11-28 15:10:00,67.08,67.08,66.91,66.97,3996.0,63.0178,63.0178,62.8581,62.9144,3996.0
2022-11-28 15:20:00,66.99,67.02,66.9,66.95,3419.0,62.9332,62.9614,62.8487,62.8956,3419.0
2022-11-28 15:30:00,66.94,66.97,66.68,66.72,6416.0,62.8862,62.9144,62.642,62.6796,6416.0
2022-11-28 15:40:00,66.71,66.71,66.45,66.57,8414.0,62.6702,62.6702,62.4259,62.5387,8414.0
2022-11-28 15:50:00,66.55,66.64,66.31,66.64,17781.0,62.5199,62.6044,62.2944,62.6044,17781.0
2022-11-29 09:30:00,67.0,67.65,66.81,67.58,7586.0,62.9426,63.5532,62.7641,63.4875,7586.0
2022-11-29 09:40:00,67.8,67.87,67.62,67.85,5036.0,63.6942,63.7599,63.5251,63.7411,5036.0
2022-11-29 09:50:00,67.84,68.06,67.57,67.91,4326.0,63.7317,63.9384,63.4781,63.7975,4326.0
2022-11-29 10:00:00,67.93,67.93,67.73,67.73,2300.0,63.8163,63.8163,63.6284,63.6284,2300.0
2022-11-29 10:10:00,67.62,67.84,67.59,67.82,2310.0,63.5251,63.7317,63.4969,63.713,2310.0
2022-11-29 10:20:00,67.84,68.02,67.84,67.99,2045.0,63.7317,63.9008,63.7317,63.8727,2045.0
2022-11-29 10:30:00,68.03,68.22,68.03,68.14,20934.0,63.9102,64.0887,63.9102,64.0136,20934.0
2022-11-29 10:40:00,68.15,68.15,67.99,67.99,1800.0,64.023,64.023,63.8727,63.8727,1800.0
2022-11-29 10:50:00,68.1,68.28,68.07,68.24,3210.0,63.976,64.1451,63.9478,64.1075,3210.0
2022-11-29 11:00:00,68.27,68.27,67.94,67.94,2500.0,64.1357,64.1357,63.8257,63.8257,2500.0
2022-11-29 11:10:00,67.97,68.05,67.89,67.89,2661.0,63.8539,63.929,63.7787,63.7787,2661.0
2022-11-29 11:20:00,67.87,68.12,67.85,68.09,2000.0,63.7599,63.9948,63.7411,63.9666,2000.0
2022-11-29 11:30:00,68.12,68.26,68.12,68.26,1441.0,63.9948,64.1263,63.9948,64.1263,1441.0
2022-11-29 11:40:00,68.24,68.24,68.13,68.2,2200.0,64.1075,64.1075,64.0042,64.0699,2200.0
2022-11-29 11:50:00,68.2,68.22,68.16,68.22,1500.0,64.0699,64.0887,64.0324,64.0887,1500.0
2022-11-29 12:00:00,68.22,68.25,68.17,68.18,2614.0,64.0887,64.1169,64.0418,64.0512,2614.0
2022-11-29 12:10:00,68.1,68.23,68.1,68.16,2513.0,63.976,64.0981,63.976,64.0324,2513.0
2022-11-29 12:20:00,68.14,68.26,68.14,68.23,1811.0,64.0136,64.1263,64.0136,64.0981,1811.0
2022-11-29 12:30:00,68.28,68.32,68.26,68.3,2463.0,64.1451,64.1827,64.1263,64.1639,2463.0
2022-11-29 12:40:00,68.31,68.31,68.15,68.17,1600.0,64.1733,64.1733,64.023,64.0418,1600.0
2022-11-29 12:50:00,68.2,68.21,68.16,68.16,1333.0,64.0699,64.0793,64.0324,64.0324,1333.0
2022-11-29 13:00:00,68.13,68.13,68.06,68.1,1300.0,64.0042,64.0042,63.9384,63.976,1300.0
2022-11-29 13:10:00,68.08,68.23,68.08,68.21,1762.0,63.9572,64.0981,63.9572,64.0793,1762.0
2022-11-29 13:20:00,68.24,68.27,68.18,68.21,1800.0,64.1075,64.1357,64.0512,64.0793,1800.0
2022-11-29 13:30:00,68.24,68.26,68.21,68.26,2008.0,64.1075,64.1263,64.0793,64.1263,2008.0
2022-11-29 13:40:00,68.28,68.3,68.27,68.28,1000.0,64.1451,64.1639,64.1357,64.1451,1000.0
2022-11-29 13:50:00,68.26,68.38,68.25,68.38,1500.0,64.1263,64.239,64.1169,64.239,1500.0
2022-11-29 14:00:00,68.39,68.57,68.39,68.57,1068.0,64.2484,64.4175,64.2484,64.4175,1068.0
2022-11-29 14:10:00,68.56,68.63,68.55,68.63,2400.0,64.4081,64.4739,64.3987,64.4739,2400.0
2022-11-29 14:20:00,68.66,68.83,68.65,68.66,3200.0,64.5021,64.6618,64.4927,64.5021,3200.0
2022-11-29 14:30:00,68.69,68.7,68.65,68.7,936.0,64.5303,64.5397,64.4927,64.5397,936.0
2022-11-29 14:40:00,68.75,68.77,68.67,68.67,1000.0,64.5866,64.6054,64.5115,64.5115,1000.0
2022-11-29 14:50:00,68.68,68.88,68.68,68.82,1600.0,64.5209,64.7088,64.5209,64.6524,1600.0
2022-11-29 15:00:00,68.84,68.98,68.84,68.98,1300.0,64.6712,64.8027,64.6712,64.8027,1300.0
2022-11-29 15:10:00,69.0,69.06,68.97,69.06,900.0,64.8215,64.8779,64.7933,64.8779,900.0
2022-11-29 15:20:00,69.06,69.08,68.95,69.0,2163.0,64.8779,64.8967,64.7745,64.8215,2163.0
2022-11-29 15:30:00,69.01,69.07,68.99,68.99,1100.0,64.8309,64.8873,64.8121,64.8121,1100.0
2022-11-29 15:40:00,69.03,69.13,69.03,69.12,2300.0,64.8497,64.9436,64.8497,64.9342,2300.0
2022-11-29 15:50:00,69.15,69.23,69.08,69.23,11042.0,64.9624,65.0376,64.8967,65.0376,11042.0
2022-11-30 09:30:00,69.25,69.36,69.25,69.36,200.0,65.0564,65.1597,65.0564,65.1597,200.0
2022-11-30 09:40:00,68.99,69.15,68.79,69.03,2601.0,64.8121,64.9624,64.6242,64.8497,2601.0
2022-11-30 09:50:00,68.93,69.3,68.93,69.21,1600.0,64.7557,65.1033,64.7557,65.0188,1600.0
2022-11-30 10:00:00,69.15,69.29,69.12,69.12,1258.0,64.9624,65.0939,64.9342,64.9342,1258.0
2022-11-30 10:10:00,69.16,69.31,69.09,69.31,1766.0,64.9718,65.1127,64.906,65.1127,1766.0
2022-11-30 10:20:00,69.28,69.32,68.98,68.98,1000.0,65.0845,65.1221,64.8027,64.8027,1000.0
2022-11-30 10:30:00,69.0,69.09,68.99,69.09,1000.0,64.8215,64.906,64.8121,64.906,1000.0
2022-11-30 10:40:00,69.14,69.14,68.92,68.92,1749.0,64.953,64.953,64.7463,64.7463,1749.0
2022-11-30 10:50:00,68.91,68.97,68.79,68.79,2300.0,64.7369,64.7933,64.6242,64.6242,2300.0
2022-11-30 11:00:00,68.8,68.87,68.77,68.87,1900.0,64.6336,64.6994,64.6054,64.6994,1900.0
2022-11-30 11:10:00,68.85,68.92,68.8,68.8,2500.0,64.6806,64.7463,64.6336,64.6336,2500.0
2022-11-30 11:20:00,68.7,68.73,68.66,68.71,2433.0,64.5397,64.5678,64.5021,64.5491,2433.0
2022-11-30 11:30:00,68.7,68.83,68.7,68.81,1700.0,64.5397,64.6618,64.5397,64.643,1700.0
2022-11-30 11:40:00,68.77,68.84,68.77,68.84,2500.0,64.6054,64.6712,64.6054,64.6712,2500.0
2022-11-30 11:50:00,68.82,68.82,68.77,68.81,1700.0,64.6524,64.6524,64.6054,64.643,1700.0
2022-11-30 12:00:00,68.77,68.85,68.72,68.79,1800.0,64.6054,64.6806,64.5585,64.6242,1800.0
2022-11-30 12:10:00,68.81,68.88,68.79,68.83,1100.0,64.643,64.7088,64.6242,64.6618,1100.0
2022-11-30 12:20:00,68.72,68.88,68.72,68.84,3100.0,64.5585,64.7088,64.5585,64.6712,3100.0
2022-11-30 12:30:00,68.87,68.9,68.85,68.9,900.0,64.6994,64.7276,64.6806,64.7276,900.0
2022-11-30 12:40:00,68.85,69.04,68.85,68.98,2198.0,64.6806,64.8591,64.6806,64.8027,2198.0
2022-11-30 12:50:00,68.98,69.05,68.98,69.05,2029.0,64.8027,64.8685,64.8027,64.8685,2029.0
2022-11-30 13:00:00,69.04,69.1,69.02,69.1,1800.0,64.8591,64.9154,64.8403,64.9154,1800.0
2022-11-30 13:10:00,69.03,69.05,68.98,68.98,1300.0,64.8497,64.8685,64.8027,64.8027,1300.0
2022-11-30 13:20:00,68.97,69.01,68.97,69.0,2749.0,64.7933,64.8309,64.7933,64.8215,2749.0
2022-11-30 13:30:00,68.98,69.57,68.96,69.47,3474.0,64.8027,65.357,64.7839,65.263,3474.0
2022-11-30 13:40:00,69.52,69.63,69.27,69.55,3000.0,65.31,65.4133,65.0751,65.3382,3000.0
2022-11-30 13:50:00,69.62,69.87,69.59,69.87,1900.0,65.4039,65.6388,65.3758,65.6388,1900.0
2022-11-30 14:00:00,69.85,70.1,69.85,69.97,4274.0,65.62,65.8549,65.62,65.7328,4274.0
2022-11-30 14:10:00,69.96,70.24,69.96,70.24,2220.0,65.7234,65.9864,65.7234,65.9864,2220.0
2022-11-30 14:20:00,70.27,70.29,70.15,70.16,2352.0,66.0146,66.0334,65.9019,65.9112,2352.0
2022-11-30 14:30:00,70.08,70.16,69.99,70.09,2500.0,65.8361,65.9112,65.7515,65.8455,2500.0
2022-11-30 14:40:00,70.16,70.2,70.08,70.2,2913.0,65.9112,65.9488,65.8361,65.9488,2913.0
2022-11-30 14:50:00,70.2,70.25,70.13,70.14,2838.0,65.9488,65.9958,65.8831,65.8925,2838.0
2022-11-30 15:00:00,70.16,70.4,70.15,70.39,4115.0,65.9112,66.1367,65.9019,66.1273,4115.0
2022-11-30 15:10:00,70.38,70.51,70.38,70.48,1217.0,66.1179,66.2401,66.1179,66.2119,1217.0
2022-11-30 15:20:00,70.5,70.59,70.46,70.59,1145.0,66.2307,66.3152,66.1931,66.3152,1145.0
2022-11-30 15:30:00,70.6,70.91,70.6,70.88,2886.0,66.3246,66.6158,66.3246,66.5876,2886.0
2022-11-30 15:40:00,70.87,71.11,70.87,71.08,6336.0,66.5783,66.8037,66.5783,66.7755,6336.0
2022-11-30 15:50:00,71.11,71.48,70.87,71.08,84903.0,66.8037,67.1513,66.5783,66.7755,84903.0
2022-12-01 09:30:00,71.65,71.97,71.51,71.7,3400.0,67.311,67.6116,67.1795,67.358,3400.0
2022-12-01 09:40:00,71.76,71.81,71.32,71.53,2600.0,67.4144,67.4613,67.001,67.1983,2600.0
2022-12-01 09:50:00,71.8,71.93,71.73,71.89,3337.0,67.4519,67.5741,67.3862,67.5365,3337.0
2022-12-01 10:00:00,72.0,72.09,71.86,72.02,3000.0,67.6398,67.7244,67.5083,67.6586,3000.0
2022-12-01 10:10:00,72.02,72.03,71.47,71.5,2219.0,67.6586,67.668,67.1419,67.1701,2219.0
2022-12-01 10:20:00,71.41,71.62,71.41,71.48,1900.0,67.0856,67.2828,67.0856,67.1513,1900.0
2022-12-01 10:30:00,71.46,71.62,71.4,71.57,1796.0,67.1325,67.2828,67.0762,67.2359,1796.0
2022-12-01 10:40:00,71.47,71.47,71.25,71.31,600.0,67.1419,67.1419,66.9352,66.9916,600.0
2022-12-01 10:50:00,71.37,71.45,71.31,71.4,1300.0,67.048,67.1231,66.9916,67.0762,1300.0
2022-12-01 11:00:00,71.42,71.51,71.41,71.47,900.0,67.0949,67.1795,67.0856,67.1419,900.0
2022-12-01 11:10:00,71.49,71.49,71.33,71.33,300.0,67.1607,67.1607,67.0104,67.0104,300.0
2022-12-01 11:20:00,71.38,71.41,71.29,71.33,1800.0,67.0574,67.0856,66.9728,67.0104,1800.0
2022-12-01 11:30:00,71.34,71.34,71.21,71.28,1700.0,67.0198,67.0198,66.8977,66.9634,1700.0
2022-12-01 11:40:00,71.25,71.36,71.25,71.34,1300.0,66.9352,67.0386,66.9352,67.0198,1300.0
2022-12-01 11:50:00,71.35,71.45,71.29,71.37,1600.0,67.0292,67.1231,66.9728,67.048,1600.0
2022-12-01 12:00:00,71.42,71.42,71.33,71.39,1100.0,67.0949,67.0949,67.0104,67.0668,1100.0
2022-12-01 12:10:00,71.39,71.54,71.39,71.52,1100.0,67.0668,67.2077,67.0668,67.1889,1100.0
2022-12-01 12:20:00,71.52,71.65,71.52,71.61,1000.0,67.1889,67.311,67.1889,67.2734,1000.0
2022-12-01 12:30:00,71.68,71.71,71.53,71.53,1526.0,67.3392,67.3674,67.1983,67.1983,1526.0
2022-12-01 12:40:00,71.28,71.28,71.16,71.23,821.0,66.9634,66.9634,66.8507,66.9165,821.0
2022-12-01 12:50:00,71.24,71.29,71.24,71.25,1100.0,66.9258,66.9728,66.9258,66.9352,1100.0
2022-12-01 13:00:00,71.24,71.32,71.24,71.26,5305.0,66.9258,67.001,66.9258,66.9446,5305.0
2022-12-01 13:10:00,71.3,71.3,70.97,70.97,900.0,66.9822,66.9822,66.6722,66.6722,900.0
2022-12-01 13:20:00,70.96,70.96,70.74,70.74,900.0,66.6628,66.6628,66.4561,66.4561,900.0
2022-12-01 13:30:00,70.76,70.76,70.58,70.72,1700.0,66.4749,66.4749,66.3058,66.4373,1700.0
2022-12-01 13:40:00,70.84,70.85,70.79,70.79,938.0,66.5501,66.5595,66.5031,66.5031,938.0
2022-12-01 13:50:00,70.78,70.86,70.71,70.72,900.0,66.4937,66.5689,66.4279,66.4373,900.0
2022-12-01 14:00:00,70.66,70.66,70.6,70.6,400.0,66.381,66.381,66.3246,66.3246,400.0
2022-12-01 14:10:00,70.64,70.85,70.64,70.85,900.0,66.3622,66.5595,66.3622,66.5595,900.0
2022-12-01 14:20:00,70.82,70.97,70.81,70.97,1000.0,66.5313,66.6722,66.5219,66.6722,1000.0
2022-12-01 14:30:00,70.97,71.04,70.93,71.04,1177.0,66.6722,66.738,66.6346,66.738,1177.0
2022-12-01 14:40:00,71.07,71.1,70.97,71.04,1201.0,66.7661,66.7943,66.6722,66.738,1201.0
2022-12-01 14:50:00,71.03,71.07,70.85,70.98,1264.0,66.7286,66.7661,66.5595,66.6816,1264.0
2022-12-01 15:00:00,70.98,70.99,70.93,70.98,1600.0,66.6816,66.691,66.6346,66.6816,1600.0
2022-12-01 15:10:00,70.92,70.92,70.78,70.81,1300.0,66.6252,66.6252,66.4937,66.5219,1300.0
2022-12-01 15:20:00,70.75,70.81,70.64,70.81,1600.0,66.4655,66.5219,66.3622,66.5219,1600.0
2022-12-01 15:30:00,70.86,70.91,70.81,70.82,2262.0,66.5689,66.6158,66.5219,66.5313,2262.0
2022-12-01 15:40:00,70.82,70.96,70.82,70.96,2200.0,66.5313,66.6628,66.5313,66.6628,2200.0
2022-12-01 15:50:00,70.99,71.09,70.9,71.01,8630.0,66.691,66.7849,66.6064,66.7098,8630.0
2022-12-02 09:30:00,70.5,70.5,70.5,70.5,196.0,66.2307,66.2307,66.2307,66.2307,196.0
2022-12-02 09:40:00,70.5,70.53,70.43,70.51,718.0,66.2307,66.2588,66.1649,66.2401,718.0
2022-12-02 09:50:00,70.72,70.72,70.72,70.72,300.0,66.4373,66.4373,66.4373,66.4373,300.0
2022-12-02 10:00:00,70.77,70.86,70.77,70.86,1564.0,66.4843,66.5689,66.4843,66.5689,1564.0
2022-12-02 10:10:00,71.01,71.2,71.01,71.2,700.0,66.7098,66.8883,66.7098,66.8883,700.0
2022-12-02 10:20:00,71.29,71.29,71.07,71.1,798.0,66.9728,66.9728,66.7661,66.7943,798.0
2022-12-02 10:30:00,71.03,71.03,70.94,70.94,300.0,66.7286,66.7286,66.644,66.644,300.0
2022-12-02 10:40:00,70.91,70.93,70.85,70.87,800.0,66.6158,66.6346,66.5595,66.5783,800.0
2022-12-02 10:50:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 11:00:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 11:10:00,70.96,70.98,70.92,70.92,300.0,66.6628,66.6816,66.6252,66.6252,300.0
2022-12-02 11:20:00,70.91,70.94,70.51,70.65,2304.0,66.6158,66.644,66.2401,66.3716,2304.0
2022-12-02 11:30:00,70.65,70.65,70.65,70.65,0.0,66.3716,66.3716,66.3716,66.3716,0.0
2022-12-02 11:40:00,70.78,70.78,70.78,70.78,100.0,66.4937,66.4937,66.4937,66.4937,100.0
2022-12-02 11:50:00,70.74,70.74,70.74,70.74,958.0,66.4561,66.4561,66.4561,66.4561,958.0
2022-12-02 12:00:00,70.75,70.8,70.75,70.8,300.0,66.4655,66.5125,66.4655,66.5125,300.0
2022-12-02 12:10:00,70.95,70.95,70.88,70.88,400.0,66.6534,66.6534,66.5876,66.5876,400.0
2022-12-02 12:20:00,70.81,70.96,70.81,70.94,500.0,66.5219,66.6628,66.5219,66.644,500.0
2022-12-02 12:30:00,70.96,70.96,70.8,70.8,500.0,66.6628,66.6628,66.5125,66.5125,500.0
2022-12-02 12:40:00,70.76,70.85,70.76,70.85,600.0,66.4749,66.5595,66.4749,66.5595,600.0
2022-12-02 12:50:00,70.86,70.87,70.86,70.87,200.0,66.5689,66.5783,66.5689,66.5783,200.0
2022-12-02 13:00:00,70.89,70.9,70.89,70.89,400.0,66.597,66.6064,66.597,66.597,400.0
2022-12-02 13:10:00,70.9,71.08,70.89,71.08,2044.0,66.6064,66.7755,66.597,66.7755,2044.0
2022-12-02 13:20:00,71.1,71.1,71.1,71.1,200.0,66.7943,66.7943,66.7943,66.7943,200.0
2022-12-02 13:30:00,71.05,71.18,71.0,71.0,600.0,66.7474,66.8695,66.7004,66.7004,600.0
2022-12-02 13:40:00,70.98,70.98,70.94,70.96,500.0,66.6816,66.6816,66.644,66.6628,500.0
2022-12-02 13:50:00,70.97,70.98,70.94,70.94,300.0,66.6722,66.6816,66.644,66.644,300.0
2022-12-02 14:00:00,70.96,70.98,70.92,70.92,400.0,66.6628,66.6816,66.6252,66.6252,400.0
2022-12-02 14:10:00,70.91,70.99,70.91,70.95,400.0,66.6158,66.691,66.6158,66.6534,400.0
2022-12-02 14:20:00,71.0,71.05,71.0,71.03,618.0,66.7004,66.7474,66.7004,66.7286,618.0
2022-12-02 14:30:00,71.05,71.15,71.05,71.07,900.0,66.7474,66.8413,66.7474,66.7661,900.0
2022-12-02 14:40:00,71.05,71.07,71.01,71.07,1000.0,66.7474,66.7661,66.7098,66.7661,1000.0
2022-12-02 14:50:00,71.13,71.23,71.13,71.23,400.0,66.8225,66.9165,66.8225,66.9165,400.0
2022-12-02 15:00:00,71.31,71.53,71.31,71.53,1722.0,66.9916,67.1983,66.9916,67.1983,1722.0
2022-12-02 15:10:00,71.46,71.51,71.39,71.42,2600.0,67.1325,67.1795,67.0668,67.0949,2600.0
2022-12-02 15:20:00,71.38,71.43,71.26,71.28,1065.0,67.0574,67.1043,66.9446,66.9634,1065.0
2022-12-02 15:30:00,71.29,71.33,71.14,71.15,3983.0,66.9728,67.0104,66.8319,66.8413,3983.0
2022-12-02 15:40:00,71.19,71.29,71.16,71.16,2600.0,66.8789,66.9728,66.8507,66.8507,2600.0
2022-12-02 15:50:00,71.16,71.18,71.03,71.1,5736.0,66.8507,66.8695,66.7286,66.7943,5736.0
2022-12-05 09:30:00,70.02,70.37,70.02,70.33,1711.0,65.7797,66.1085,65.7797,66.071,1711.0
2022-12-05 09:40:00,70.45,70.49,70.38,70.49,1226.0,66.1837,66.2213,66.1179,66.2213,1226.0
2022-12-05 09:50:00,70.76,70.77,70.6,70.64,1000.0,66.4749,66.4843,66.3246,66.3622,1000.0
2022-12-05 10:00:00,70.52,70.87,70.52,70.87,200.0,66.2494,66.5783,66.2494,66.5783,200.0
2022-12-05 10:10:00,70.55,70.63,70.55,70.62,600.0,66.2776,66.3528,66.2776,66.3434,600.0
2022-12-05 10:20:00,70.67,70.71,70.67,70.68,700.0,66.3904,66.4279,66.3904,66.3998,700.0
2022-12-05 10:30:00,70.66,70.93,70.66,70.93,300.0,66.381,66.6346,66.381,66.6346,300.0
2022-12-05 10:40:00,70.92,70.96,70.92,70.92,831.0,66.6252,66.6628,66.6252,66.6252,831.0
2022-12-05 10:50:00,70.92,71.1,70.91,71.1,1100.0,66.6252,66.7943,66.6158,66.7943,1100.0
2022-12-05 11:00:00,71.05,71.11,71.05,71.06,800.0,66.7474,66.8037,66.7474,66.7567,800.0
2022-12-05 11:10:00,71.04,71.11,70.97,70.97,700.0,66.738,66.8037,66.6722,66.6722,700.0
2022-12-05 11:20:00,70.97,71.05,70.97,71.04,800.0,66.6722,66.7474,66.6722,66.738,800.0
2022-12-05 11:30:00,70.92,70.97,70.88,70.97,1199.0,66.6252,66.6722,66.5876,66.6722,1199.0
2022-12-05 11:40:00,70.98,70.99,70.91,70.91,710.0,66.6816,66.691,66.6158,66.6158,710.0
2022-12-05 11:50:00,70.84,70.84,70.84,70.84,100.0,66.5501,66.5501,66.5501,66.5501,100.0
2022-12-05 12:00:00,70.72,70.72,70.72,70.72,200.0,66.4373,66.4373,66.4373,66.4373,200.0
2022-12-05 12:10:00,70.63,70.63,70.52,70.6,2291.0,66.3528,66.3528,66.2494,66.3246,2291.0
2022-12-05 12:20:00,70.7,70.74,70.58,70.58,800.0,66.4185,66.4561,66.3058,66.3058,800.0
2022-12-05 12:30:00,70.51,70.52,70.5,70.52,1300.0,66.2401,66.2494,66.2307,66.2494,1300.0
2022-12-05 12:40:00,70.53,70.53,70.43,70.51,1400.0,66.2588,66.2588,66.1649,66.2401,1400.0
2022-12-05 12:50:00,70.48,70.48,70.23,70.23,590.0,66.2119,66.2119,65.977,65.977,590.0
2022-12-05 13:00:00,70.22,70.31,70.22,70.26,970.0,65.9676,66.0522,65.9676,66.0052,970.0
2022-12-05 13:10:00,70.17,70.18,70.03,70.18,900.0,65.9206,65.93,65.7891,65.93,900.0
2022-12-05 13:20:00,70.08,70.14,70.08,70.14,300.0,65.8361,65.8925,65.8361,65.8925,300.0
2022-12-05 13:30:00,70.13,70.25,70.13,70.14,1400.0,65.8831,65.9958,65.8831,65.8925,1400.0
2022-12-05 13:40:00,70.27,70.34,70.25,70.3,900.0,66.0146,66.0803,65.9958,66.0428,900.0
2022-12-05 13:50:00,70.36,70.36,70.3,70.32,900.0,66.0991,66.0991,66.0428,66.0616,900.0
2022-12-05 14:00:00,70.3,70.37,70.26,70.37,1657.0,66.0428,66.1085,66.0052,66.1085,1657.0
2022-12-05 14:10:00,70.38,70.53,70.38,70.48,700.0,66.1179,66.2588,66.1179,66.2119,700.0
2022-12-05 14:20:00,70.37,70.44,70.35,70.44,1841.0,66.1085,66.1743,66.0897,66.1743,1841.0
2022-12-05 14:30:00,70.37,70.48,70.34,70.47,3248.0,66.1085,66.2119,66.0803,66.2025,3248.0
2022-12-05 14:40:00,70.41,70.42,70.36,70.42,1253.0,66.1461,66.1555,66.0991,66.1555,1253.0
2022-12-05 14:50:00,70.4,70.43,70.36,70.38,1100.0,66.1367,66.1649,66.0991,66.1179,1100.0
2022-12-05 15:00:00,70.29,70.36,70.19,70.36,2742.0,66.0334,66.0991,65.9394,66.0991,2742.0
2022-12-05 15:10:00,70.35,70.41,70.3,70.36,4564.0,66.0897,66.1461,66.0428,66.0991,4564.0
2022-12-05 15:20:00,70.39,70.46,70.29,70.29,2039.0,66.1273,66.1931,66.0334,66.0334,2039.0
2022-12-05 15:30:00,70.29,70.54,70.29,70.5,2069.0,66.0334,66.2682,66.0334,66.2307,2069.0
2022-12-05 15:40:00,70.47,70.5,70.35,70.46,8008.0,66.2025,66.2307,66.0897,66.1931,8008.0
2022-12-05 15:50:00,70.34,70.47,70.14,70.2,9799.0,66.0803,66.2025,65.8925,65.9488,9799.0
2022-12-06 09:30:00,70.22,70.22,70.05,70.11,3484.0,65.9676,65.9676,65.8079,65.8643,3484.0
2022-12-06 09:40:00,70.15,70.26,69.99,70.1,500.0,65.9019,66.0052,65.7515,65.8549,500.0
2022-12-06 09:50:00,70.21,70.26,70.04,70.07,1289.0,65.9582,66.0052,65.7985,65.8267,1289.0
2022-12-06 10:00:00,69.91,69.91,69.45,69.45,3901.0,65.6764,65.6764,65.2442,65.2442,3901.0
2022-12-06 10:10:00,69.46,69.63,69.4,69.63,3294.0,65.2536,65.4133,65.1973,65.4133,3294.0
2022-12-06 10:20:00,69.63,69.65,69.44,69.46,5070.0,65.4133,65.4321,65.2348,65.2536,5070.0
2022-12-06 10:30:00,69.51,69.51,69.18,69.22,3508.0,65.3006,65.3006,64.9906,65.0282,3508.0
2022-12-06 10:40:00,69.16,69.28,69.11,69.14,900.0,64.9718,65.0845,64.9248,64.953,900.0
2022-12-06 10:50:00,69.1,69.21,69.09,69.2,1103.0,64.9154,65.0188,64.906,65.0094,1103.0
2022-12-06 11:00:00,69.23,69.39,69.21,69.37,1265.0,65.0376,65.1879,65.0188,65.1691,1265.0
2022-12-06 11:10:00,69.52,69.52,69.37,69.39,1242.0,65.31,65.31,65.1691,65.1879,1242.0
2022-12-06 11:20:00,69.39,69.43,69.31,69.32,1220.0,65.1879,65.2255,65.1127,65.1221,1220.0
2022-12-06 11:30:00,69.37,69.37,69.37,69.37,100.0,65.1691,65.1691,65.1691,65.1691,100.0
2022-12-06 11:40:00,69.39,69.43,69.33,69.42,1344.0,65.1879,65.2255,65.1315,65.2161,1344.0
2022-12-06 11:50:00,69.41,69.45,69.25,69.29,2153.0,65.2067,65.2442,65.0564,65.0939,2153.0
2022-12-06 12:00:00,69.28,69.31,69.14,69.18,1271.0,65.0845,65.1127,64.953,64.9906,1271.0
2022-12-06 12:10:00,69.14,69.14,68.89,68.91,2412.0,64.953,64.953,64.7182,64.7369,2412.0
2022-12-06 12:20:00,68.94,69.08,68.94,69.05,1604.0,64.7651,64.8967,64.7651,64.8685,1604.0
2022-12-06 12:30:00,68.99,69.0,68.8,68.8,1100.0,64.8121,64.8215,64.6336,64.6336,1100.0
2022-12-06 12:40:00,68.7,68.7,68.69,68.69,300.0,64.5397,64.5397,64.5303,64.5303,300.0
2022-12-06 12:50:00,68.73,68.82,68.72,68.75,1200.0,64.5678,64.6524,64.5585,64.5866,1200.0
2022-12-06 13:00:00,68.73,68.77,68.73,68.75,655.0,64.5678,64.6054,64.5678,64.5866,655.0
2022-12-06 13:10:00,68.71,68.71,68.49,68.49,1000.0,64.5491,64.5491,64.3424,64.3424,1000.0
2022-12-06 13:20:00,68.46,68.46,68.34,68.34,600.0,64.3142,64.3142,64.2015,64.2015,600.0
2022-12-06 13:30:00,68.31,68.34,68.27,68.34,1200.0,64.1733,64.2015,64.1357,64.2015,1200.0
2022-12-06 13:40:00,68.37,68.47,68.37,68.47,1200.0,64.2296,64.3236,64.2296,64.3236,1200.0
2022-12-06 13:50:00,68.44,68.46,68.36,68.4,800.0,64.2954,64.3142,64.2203,64.2578,800.0
2022-12-06 14:00:00,68.36,68.38,68.27,68.29,1500.0,64.2203,64.239,64.1357,64.1545,1500.0
2022-12-06 14:10:00,68.38,68.38,68.24,68.24,1187.0,64.239,64.239,64.1075,64.1075,1187.0
2022-12-06 14:20:00,68.22,68.27,68.1,68.1,800.0,64.0887,64.1357,63.976,63.976,800.0
2022-12-06 14:30:00,68.1,68.15,68.04,68.15,1500.0,63.976,64.023,63.9196,64.023,1500.0
2022-12-06 14:40:00,68.17,68.23,68.17,68.22,1270.0,64.0418,64.0981,64.0418,64.0887,1270.0
2022-12-06 14:50:00,68.11,68.25,68.11,68.25,1400.0,63.9854,64.1169,63.9854,64.1169,1400.0
2022-12-06 15:00:00,68.28,68.34,68.25,68.25,2400.0,64.1451,64.2015,64.1169,64.1169,2400.0
2022-12-06 15:10:00,68.22,68.34,68.09,68.18,2552.0,64.0887,64.2015,63.9666,64.0512,2552.0
2022-12-06 15:20:00,68.23,68.24,68.02,68.04,3075.0,64.0981,64.1075,63.9008,63.9196,3075.0
2022-12-06 15:30:00,68.06,68.06,67.94,68.03,2862.0,63.9384,63.9384,63.8257,63.9102,2862.0
2022-12-06 15:40:00,68.04,68.14,68.0,68.06,2537.0,63.9196,64.0136,63.8821,63.9384,2537.0
2022-12-06 15:50:00,68.07,68.27,68.05,68.17,11313.0,63.9478,64.1357,63.929,64.0418,11313.0
2022-12-07 09:30:00,64.79,65.98,64.58,65.34,81345.0,60.8664,61.9844,60.6692,61.3831,81345.0
2022-12-07 09:40:00,65.33,65.65,64.47,64.75,21895.0,61.3737,61.6744,60.5658,60.8289,21895.0
2022-12-07 09:50:00,64.8,64.81,64.04,64.51,38711.0,60.8758,60.8852,60.1619,60.6034,38711.0
2022-12-07 10:00:00,64.46,64.57,64.27,64.51,10265.0,60.5564,60.6598,60.3779,60.6034,10265.0
2022-12-07 10:10:00,64.58,64.88,64.37,64.7,10248.0,60.6692,60.951,60.4719,60.7819,10248.0
2022-12-07 10:20:00,64.74,64.89,64.47,64.89,22416.0,60.8195,60.9604,60.5658,60.9604,22416.0
2022-12-07 10:30:00,64.99,65.27,64.89,64.89,8786.0,61.0543,61.3174,60.9604,60.9604,8786.0
2022-12-07 10:40:00,64.88,65.01,64.75,65.01,2613.0,60.951,61.0731,60.8289,61.0731,2613.0
2022-12-07 10:50:00,64.93,65.23,64.93,65.23,4332.0,60.998,61.2798,60.998,61.2798,4332.0
2022-12-07 11:00:00,65.21,65.58,65.21,65.43,9555.0,61.261,61.6086,61.261,61.4677,9555.0
2022-12-07 11:10:00,65.47,65.52,65.0,65.06,12548.0,61.5053,61.5522,61.0637,61.1201,12548.0
2022-12-07 11:20:00,65.02,65.15,64.9,64.9,7418.0,61.0825,61.2046,60.9698,60.9698,7418.0
2022-12-07 11:30:00,64.93,64.98,64.79,64.8,9191.0,60.998,61.0449,60.8664,60.8758,9191.0
2022-12-07 11:40:00,64.81,64.95,64.78,64.78,7005.0,60.8852,61.0168,60.8571,60.8571,7005.0
2022-12-07 11:50:00,64.73,64.84,64.61,64.84,1325.0,60.8101,60.9134,60.6973,60.9134,1325.0
2022-12-07 12:00:00,64.79,64.79,64.64,64.7,5761.0,60.8664,60.8664,60.7255,60.7819,5761.0
2022-12-07 12:10:00,64.67,64.86,64.62,64.84,5299.0,60.7537,60.9322,60.7067,60.9134,5299.0
2022-12-07 12:20:00,64.84,64.84,64.64,64.65,3612.0,60.9134,60.9134,60.7255,60.7349,3612.0
2022-12-07 12:30:00,64.59,64.73,64.59,64.7,5443.0,60.6786,60.8101,60.6786,60.7819,5443.0
2022-12-07 12:40:00,64.78,64.82,64.72,64.78,3562.0,60.8571,60.8946,60.8007,60.8571,3562.0
2022-12-07 12:50:00,64.78,64.87,64.74,64.74,3257.0,60.8571,60.9416,60.8195,60.8195,3257.0
2022-12-07 13:00:00,64.79,64.8,64.57,64.59,2532.0,60.8664,60.8758,60.6598,60.6786,2532.0
2022-12-07 13:10:00,64.59,64.78,64.59,64.78,3202.0,60.6786,60.8571,60.6786,60.8571,3202.0
2022-12-07 13:20:00,64.77,64.79,64.64,64.67,1500.0,60.8477,60.8664,60.7255,60.7537,1500.0
2022-12-07 13:30:00,64.62,64.62,64.49,64.5,7095.0,60.7067,60.7067,60.5846,60.594,7095.0
2022-12-07 13:40:00,64.5,64.6,64.5,64.6,3674.0,60.594,60.688,60.594,60.688,3674.0
2022-12-07 13:50:00,64.61,64.62,64.34,64.38,6089.0,60.6973,60.7067,60.4437,60.4813,6089.0
2022-12-07 14:00:00,64.39,64.57,64.32,64.53,4860.0,60.4907,60.6598,60.4249,60.6222,4860.0
2022-12-07 14:10:00,64.5,64.55,64.5,64.55,984.0,60.594,60.641,60.594,60.641,984.0
2022-12-07 14:20:00,64.56,64.65,64.53,64.64,5018.0,60.6504,60.7349,60.6222,60.7255,5018.0
2022-12-07 14:30:00,64.65,64.86,64.63,64.65,6290.0,60.7349,60.9322,60.7161,60.7349,6290.0
2022-12-07 14:40:00,64.72,64.81,64.66,64.77,7750.0,60.8007,60.8852,60.7443,60.8477,7750.0
2022-12-07 14:50:00,64.75,64.84,64.74,64.83,3825.0,60.8289,60.9134,60.8195,60.904,3825.0
2022-12-07 15:00:00,64.81,64.82,64.73,64.78,4991.0,60.8852,60.8946,60.8101,60.8571,4991.0
2022-12-07 15:10:00,64.78,64.94,64.77,64.84,7068.0,60.8571,61.0074,60.8477,60.9134,7068.0
2022-12-07 15:20:00,64.84,65.15,64.8,65.14,10054.0,60.9134,61.2046,60.8758,61.1952,10054.0
2022-12-07 15:30:00,65.15,65.3,65.15,65.28,7560.0,61.2046,61.3456,61.2046,61.3268,7560.0
2022-12-07 15:40:00,65.34,65.34,64.99,65.03,10506.0,61.3831,61.3831,61.0543,61.0919,10506.0
2022-12-07 15:50:00,65.02,65.16,64.91,65.0,49430.0,61.0825,61.214,60.9792,61.0637,49430.0
2022-12-08 09:30:00,65.24,65.74,65.23,65.31,4922.0,61.2892,61.7589,61.2798,61.355,4922.0
2022-12-08 09:40:00,65.29,65.6,65.29,65.48,4918.0,61.3362,61.6274,61.3362,61.5147,4918.0
2022-12-08 09:50:00,65.51,65.65,65.39,65.64,9222.0,61.5428,61.6744,61.4301,61.665,9222.0
2022-12-08 10:00:00,65.6,66.33,65.6,66.33,2890.0,61.6274,62.3132,61.6274,62.3132,2890.0
2022-12-08 10:10:00,66.34,66.67,66.31,66.31,10933.0,62.3226,62.6326,62.2944,62.2944,10933.0
2022-12-08 10:20:00,66.33,66.48,66.21,66.33,3870.0,62.3132,62.4541,62.2005,62.3132,3870.0
2022-12-08 10:30:00,66.35,66.48,66.33,66.41,2500.0,62.332,62.4541,62.3132,62.3883,2500.0
2022-12-08 10:40:00,66.36,66.37,66.21,66.34,1412.0,62.3414,62.3508,62.2005,62.3226,1412.0
2022-12-08 10:50:00,66.41,66.55,66.4,66.55,1500.0,62.3883,62.5199,62.3789,62.5199,1500.0
2022-12-08 11:00:00,66.49,66.52,66.3,66.3,2552.0,62.4635,62.4917,62.285,62.285,2552.0
2022-12-08 11:10:00,66.15,66.18,66.1,66.14,2106.0,62.1441,62.1723,62.0971,62.1347,2106.0
2022-12-08 11:20:00,66.16,66.16,66.01,66.16,2415.0,62.1535,62.1535,62.0126,62.1535,2415.0
2022-12-08 11:30:00,66.16,66.24,66.15,66.15,900.0,62.1535,62.2286,62.1441,62.1441,900.0
2022-12-08 11:40:00,66.32,66.48,66.26,66.28,4278.0,62.3038,62.4541,62.2474,62.2662,4278.0
2022-12-08 11:50:00,66.27,66.33,66.27,66.32,1200.0,62.2568,62.3132,62.2568,62.3038,1200.0
2022-12-08 12:00:00,66.32,66.35,66.24,66.29,2010.0,62.3038,62.332,62.2286,62.2756,2010.0
2022-12-08 12:10:00,66.27,66.3,66.15,66.19,2242.0,62.2568,62.285,62.1441,62.1817,2242.0
2022-12-08 12:20:00,66.17,66.29,66.15,66.29,1200.0,62.1629,62.2756,62.1441,62.2756,1200.0
2022-12-08 12:30:00,66.28,66.28,66.14,66.14,1447.0,62.2662,62.2662,62.1347,62.1347,1447.0
2022-12-08 12:40:00,66.14,66.14,65.94,66.0,1055.0,62.1347,62.1347,61.9468,62.0032,1055.0
2022-12-08 12:50:00,66.03,66.14,66.03,66.11,1500.0,62.0314,62.1347,62.0314,62.1065,1500.0
2022-12-08 13:00:00,66.16,66.19,66.08,66.12,3212.0,62.1535,62.1817,62.0783,62.1159,3212.0
2022-12-08 13:10:00,66.14,66.18,66.09,66.16,1600.0,62.1347,62.1723,62.0877,62.1535,1600.0
2022-12-08 13:20:00,66.16,66.31,66.16,66.3,1371.0,62.1535,62.2944,62.1535,62.285,1371.0
2022-12-08 13:30:00,66.35,66.35,66.27,66.33,1413.0,62.332,62.332,62.2568,62.3132,1413.0
2022-12-08 13:40:00,66.36,66.36,66.27,66.28,600.0,62.3414,62.3414,62.2568,62.2662,600.0
2022-12-08 13:50:00,66.29,66.29,66.21,66.21,1792.0,62.2756,62.2756,62.2005,62.2005,1792.0
2022-12-08 14:00:00,66.17,66.17,65.92,65.92,1100.0,62.1629,62.1629,61.928,61.928,1100.0
2022-12-08 14:10:00,66.01,66.21,66.01,66.21,2900.0,62.0126,62.2005,62.0126,62.2005,2900.0
2022-12-08 14:20:00,66.21,66.26,66.09,66.09,1792.0,62.2005,62.2474,62.0877,62.0877,1792.0
2022-12-08 14:30:00,66.13,66.23,66.13,66.23,2214.0,62.1253,62.2192,62.1253,62.2192,2214.0
2022-12-08 14:40:00,66.21,66.24,66.16,66.21,2897.0,62.2005,62.2286,62.1535,62.2005,2897.0
2022-12-08 14:50:00,66.14,66.2,66.07,66.09,1911.0,62.1347,62.1911,62.0689,62.0877,1911.0
2022-12-08 15:00:00,66.18,66.18,65.97,66.03,1800.0,62.1723,62.1723,61.975,62.0314,1800.0
2022-12-08 15:10:00,66.03,66.03,65.91,65.93,1797.0,62.0314,62.0314,61.9186,61.9374,1797.0
2022-12-08 15:20:00,65.87,66.0,65.86,65.93,3525.0,61.881,62.0032,61.8716,61.9374,3525.0
2022-12-08 15:30:00,65.92,66.08,65.92,66.02,5143.0,61.928,62.0783,61.928,62.022,5143.0
2022-12-08 15:40:00,66.01,66.01,65.75,65.77,3182.0,62.0126,62.0126,61.7683,61.7871,3182.0
2022-12-08 15:50:00,65.76,65.78,65.63,65.71,9501.0,61.7777,61.7965,61.6556,61.7307,9501.0
2022-12-09 09:30:00,65.67,65.69,65.67,65.69,200.0,61.6932,61.7119,61.6932,61.7119,200.0
2022-12-09 09:40:00,65.77,65.93,65.77,65.93,614.0,61.7871,61.9374,61.7871,61.9374,614.0
2022-12-09 09:50:00,65.87,65.92,65.84,65.84,500.0,61.881,61.928,61.8529,61.8529,500.0
2022-12-09 10:00:00,66.0,66.29,66.0,66.29,1000.0,62.0032,62.2756,62.0032,62.2756,1000.0
2022-12-09 10:10:00,66.36,66.62,66.31,66.62,1500.0,62.3414,62.5856,62.2944,62.5856,1500.0
2022-12-09 10:20:00,66.57,66.78,66.56,66.78,860.0,62.5387,62.7359,62.5293,62.7359,860.0
2022-12-09 10:30:00,66.74,66.91,66.65,66.89,1378.0,62.6984,62.8581,62.6138,62.8393,1378.0
2022-12-09 10:40:00,66.81,66.81,66.74,66.76,600.0,62.7641,62.7641,62.6984,62.7171,600.0
2022-12-09 10:50:00,66.85,66.89,66.8,66.82,1900.0,62.8017,62.8393,62.7547,62.7735,1900.0
2022-12-09 11:00:00,66.85,67.04,66.83,66.83,1833.0,62.8017,62.9802,62.7829,62.7829,1833.0
2022-12-09 11:10:00,66.76,66.82,66.75,66.78,2274.0,62.7171,62.7735,62.7078,62.7359,2274.0
2022-12-09 11:20:00,66.75,66.81,66.66,66.74,900.0,62.7078,62.7641,62.6232,62.6984,900.0
2022-12-09 11:30:00,66.71,66.83,66.71,66.72,1200.0,62.6702,62.7829,62.6702,62.6796,1200.0
2022-12-09 11:40:00,66.67,66.77,66.66,66.76,600.0,62.6326,62.7265,62.6232,62.7171,600.0
2022-12-09 11:50:00,66.78,66.78,66.67,66.69,792.0,62.7359,62.7359,62.6326,62.6514,792.0
2022-12-09 12:00:00,66.68,66.68,66.54,66.61,800.0,62.642,62.642,62.5105,62.5762,800.0
2022-12-09 12:10:00,66.63,66.76,66.62,66.62,900.0,62.595,62.7171,62.5856,62.5856,900.0
2022-12-09 12:20:00,66.58,66.58,66.39,66.41,3471.0,62.548,62.548,62.3696,62.3883,3471.0
2022-12-09 12:30:00,66.43,66.57,66.43,66.56,855.0,62.4071,62.5387,62.4071,62.5293,855.0
2022-12-09 12:40:00,66.58,66.58,66.5,66.51,1191.0,62.548,62.548,62.4729,62.4823,1191.0
2022-12-09 12:50:00,66.51,66.53,66.5,66.51,950.0,62.4823,62.5011,62.4729,62.4823,950.0
2022-12-09 13:00:00,66.52,66.52,66.49,66.5,1021.0,62.4917,62.4917,62.4635,62.4729,1021.0
2022-12-09 13:10:00,66.49,66.61,66.42,66.56,1400.0,62.4635,62.5762,62.3977,62.5293,1400.0
2022-12-09 13:20:00,66.48,66.57,66.47,66.56,1000.0,62.4541,62.5387,62.4447,62.5293,1000.0
2022-12-09 13:30:00,66.55,66.56,66.53,66.54,1555.0,62.5199,62.5293,62.5011,62.5105,1555.0
2022-12-09 13:40:00,66.57,66.68,66.55,66.68,600.0,62.5387,62.642,62.5199,62.642,600.0
2022-12-09 13:50:00,66.53,66.58,66.53,66.57,600.0,62.5011,62.548,62.5011,62.5387,600.0
2022-12-09 14:00:00,66.57,66.67,66.57,66.66,900.0,62.5387,62.6326,62.5387,62.6232,900.0
2022-12-09 14:10:00,66.58,66.64,66.58,66.64,200.0,62.548,62.6044,62.548,62.6044,200.0
2022-12-09 14:20:00,66.65,66.65,66.54,66.54,1001.0,62.6138,62.6138,62.5105,62.5105,1001.0
2022-12-09 14:30:00,66.52,66.62,66.52,66.55,1600.0,62.4917,62.5856,62.4917,62.5199,1600.0
2022-12-09 14:40:00,66.54,66.56,66.5,66.56,700.0,62.5105,62.5293,62.4729,62.5293,700.0
2022-12-09 14:50:00,66.56,66.74,66.56,66.74,438.0,62.5293,62.6984,62.5293,62.6984,438.0
2022-12-09 15:00:00,66.65,66.68,66.61,66.63,500.0,62.6138,62.642,62.5762,62.595,500.0
2022-12-09 15:10:00,66.6,66.69,66.6,66.68,1200.0,62.5668,62.6514,62.5668,62.642,1200.0
2022-12-09 15:20:00,66.71,66.71,66.58,66.58,1400.0,62.6702,62.6702,62.548,62.548,1400.0
2022-12-09 15:30:00,66.55,66.63,66.52,66.52,2346.0,62.5199,62.595,62.4917,62.4917,2346.0
2022-12-09 15:40:00,66.51,66.65,66.49,66.63,1900.0,62.4823,62.6138,62.4635,62.595,1900.0
2022-12-09 15:50:00,66.63,66.68,66.57,66.66,13133.0,62.595,62.642,62.5387,62.6232,13133.0
2022-12-12 09:30:00,66.5,66.7,66.39,66.45,1300.0,62.4729,62.6608,62.3696,62.4259,1300.0
2022-12-12 09:40:00,66.41,66.47,66.36,66.43,1000.0,62.3883,62.4447,62.3414,62.4071,1000.0
2022-12-12 09:50:00,66.31,66.46,66.27,66.4,1997.0,62.2944,62.4353,62.2568,62.3789,1997.0
2022-12-12 10:00:00,66.09,66.09,65.92,65.94,2198.0,62.0877,62.0877,61.928,61.9468,2198.0
2022-12-12 10:10:00,65.9,65.94,65.64,65.72,2718.0,61.9092,61.9468,61.665,61.7401,2718.0
2022-12-12 10:20:00,65.82,65.94,65.82,65.94,1100.0,61.8341,61.9468,61.8341,61.9468,1100.0
2022-12-12 10:30:00,65.9,65.94,65.83,65.83,1150.0,61.9092,61.9468,61.8435,61.8435,1150.0
2022-12-12 10:40:00,65.88,66.15,65.88,66.15,1803.0,61.8904,62.1441,61.8904,62.1441,1803.0
2022-12-12 10:50:00,66.11,66.21,66.03,66.03,1717.0,62.1065,62.2005,62.0314,62.0314,1717.0
2022-12-12 11:00:00,66.08,66.13,66.05,66.13,500.0,62.0783,62.1253,62.0501,62.1253,500.0
2022-12-12 11:10:00,66.11,66.15,66.09,66.12,1616.0,62.1065,62.1441,62.0877,62.1159,1616.0
2022-12-12 11:20:00,66.13,66.15,66.08,66.13,1250.0,62.1253,62.1441,62.0783,62.1253,1250.0
2022-12-12 11:30:00,66.13,66.13,65.89,65.94,600.0,62.1253,62.1253,61.8998,61.9468,600.0
2022-12-12 11:40:00,65.92,65.98,65.83,65.87,1226.0,61.928,61.9844,61.8435,61.881,1226.0
2022-12-12 11:50:00,65.82,65.82,65.64,65.72,2110.0,61.8341,61.8341,61.665,61.7401,2110.0
2022-12-12 12:00:00,65.66,65.72,65.44,65.44,2350.0,61.6838,61.7401,61.4771,61.4771,2350.0
2022-12-12 12:10:00,65.47,65.61,65.47,65.5,1500.0,61.5053,61.6368,61.5053,61.5334,1500.0
2022-12-12 12:20:00,65.44,65.47,65.3,65.37,1600.0,61.4771,61.5053,61.3456,61.4113,1600.0
2022-12-12 12:30:00,65.38,65.4,65.26,65.38,2282.0,61.4207,61.4395,61.308,61.4207,2282.0
2022-12-12 12:40:00,65.41,65.41,65.19,65.19,1200.0,61.4489,61.4489,61.2422,61.2422,1200.0
2022-12-12 12:50:00,65.21,65.29,65.15,65.28,1338.0,61.261,61.3362,61.2046,61.3268,1338.0
2022-12-12 13:00:00,65.28,65.28,64.99,65.18,1141.0,61.3268,61.3268,61.0543,61.2328,1141.0
2022-12-12 13:10:00,65.08,65.23,65.02,65.23,700.0,61.1389,61.2798,61.0825,61.2798,700.0
2022-12-12 13:20:00,65.36,65.36,65.25,65.25,1200.0,61.4019,61.4019,61.2986,61.2986,1200.0
2022-12-12 13:30:00,65.26,65.33,65.21,65.27,2385.0,61.308,61.3737,61.261,61.3174,2385.0
2022-12-12 13:40:00,65.26,65.41,65.26,65.41,2143.0,61.308,61.4489,61.308,61.4489,2143.0
2022-12-12 13:50:00,65.35,65.38,65.25,65.26,2428.0,61.3925,61.4207,61.2986,61.308,2428.0
2022-12-12 14:00:00,65.23,65.37,65.23,65.37,2449.0,61.2798,61.4113,61.2798,61.4113,2449.0
2022-12-12 14:10:00,65.38,65.52,65.36,65.44,3060.0,61.4207,61.5522,61.4019,61.4771,3060.0
2022-12-12 14:20:00,65.45,65.51,65.44,65.44,1200.0,61.4865,61.5428,61.4771,61.4771,1200.0
2022-12-12 14:30:00,65.4,65.41,65.29,65.33,1235.0,61.4395,61.4489,61.3362,61.3737,1235.0
2022-12-12 14:40:00,65.32,65.5,65.32,65.49,1295.0,61.3643,61.5334,61.3643,61.5241,1295.0
2022-12-12 14:50:00,65.52,65.59,65.5,65.54,2295.0,61.5522,61.618,61.5334,61.571,2295.0
2022-12-12 15:00:00,65.55,65.65,65.53,65.53,2100.0,61.5804,61.6744,61.5616,61.5616,2100.0
2022-12-12 15:10:00,65.59,65.68,65.59,65.62,4133.0,61.618,61.7025,61.618,61.6462,4133.0
2022-12-12 15:20:00,65.65,65.72,65.62,65.65,2385.0,61.6744,61.7401,61.6462,61.6744,2385.0
2022-12-12 15:30:00,65.68,65.78,65.67,65.71,3613.0,61.7025,61.7965,61.6932,61.7307,3613.0
2022-12-12 15:40:00,65.69,65.75,65.67,65.68,3042.0,61.7119,61.7683,61.6932,61.7025,3042.0
2022-12-12 15:50:00,65.69,65.71,65.63,65.71,10301.0,61.7119,61.7307,61.6556,61.7307,10301.0
2022-12-13 09:30:00,67.82,67.95,66.92,67.29,17813.0,63.713,63.8351,62.8675,63.215,17813.0
2022-12-13 09:40:00,67.36,67.47,67.23,67.29,2780.0,63.2808,63.3841,63.1587,63.215,2780.0
2022-12-13 09:50:00,67.09,67.24,67.09,67.15,3368.0,63.0272,63.1681,63.0272,63.0835,3368.0
2022-12-13 10:00:00,67.02,67.02,66.67,66.67,1881.0,62.9614,62.9614,62.6326,62.6326,1881.0
2022-12-13 10:10:00,66.79,67.07,66.79,66.83,8812.0,62.7453,63.0084,62.7453,62.7829,8812.0
2022-12-13 10:20:00,66.86,66.86,66.14,66.25,5128.0,62.8111,62.8111,62.1347,62.238,5128.0
2022-12-13 10:30:00,66.18,66.49,66.14,66.14,2100.0,62.1723,62.4635,62.1347,62.1347,2100.0
2022-12-13 10:40:00,66.08,66.25,66.02,66.09,1200.0,62.0783,62.238,62.022,62.0877,1200.0
2022-12-13 10:50:00,66.05,66.13,65.94,65.94,4778.0,62.0501,62.1253,61.9468,61.9468,4778.0
2022-12-13 11:00:00,66.04,66.04,65.84,65.95,2200.0,62.0407,62.0407,61.8529,61.9562,2200.0
2022-12-13 11:10:00,65.99,66.08,65.92,65.98,2300.0,61.9938,62.0783,61.928,61.9844,2300.0
2022-12-13 11:20:00,65.93,65.99,65.79,65.99,4260.0,61.9374,61.9938,61.8059,61.9938,4260.0
2022-12-13 11:30:00,66.01,66.15,66.01,66.07,12207.0,62.0126,62.1441,62.0126,62.0689,12207.0
2022-12-13 11:40:00,66.06,66.06,65.45,65.45,6136.0,62.0595,62.0595,61.4865,61.4865,6136.0
2022-12-13 11:50:00,65.57,65.6,65.34,65.6,7560.0,61.5992,61.6274,61.3831,61.6274,7560.0
2022-12-13 12:00:00,65.67,65.71,65.56,65.56,2581.0,61.6932,61.7307,61.5898,61.5898,2581.0
2022-12-13 12:10:00,65.5,65.56,65.32,65.32,3209.0,61.5334,61.5898,61.3643,61.3643,3209.0
2022-12-13 12:20:00,65.28,65.43,65.25,65.33,2328.0,61.3268,61.4677,61.2986,61.3737,2328.0
2022-12-13 12:30:00,65.32,65.53,65.32,65.53,1300.0,61.3643,61.5616,61.3643,61.5616,1300.0
2022-12-13 12:40:00,65.52,65.52,65.28,65.29,2300.0,61.5522,61.5522,61.3268,61.3362,2300.0
2022-12-13 12:50:00,65.3,65.4,65.18,65.39,1200.0,61.3456,61.4395,61.2328,61.4301,1200.0
2022-12-13 13:00:00,65.46,65.47,65.39,65.43,5419.0,61.4959,61.5053,61.4301,61.4677,5419.0
2022-12-13 13:10:00,65.42,65.53,65.42,65.53,2300.0,61.4583,61.5616,61.4583,61.5616,2300.0
2022-12-13 13:20:00,65.58,65.87,65.58,65.76,4200.0,61.6086,61.881,61.6086,61.7777,4200.0
2022-12-13 13:30:00,65.75,65.92,65.75,65.8,2894.0,61.7683,61.928,61.7683,61.8153,2894.0
2022-12-13 13:40:00,65.79,65.81,65.67,65.8,3718.0,61.8059,61.8247,61.6932,61.8153,3718.0
2022-12-13 13:50:00,65.78,65.84,65.75,65.84,6448.0,61.7965,61.8529,61.7683,61.8529,6448.0
2022-12-13 14:00:00,65.85,65.97,65.85,65.85,2100.0,61.8623,61.975,61.8623,61.8623,2100.0
2022-12-13 14:10:00,65.7,65.76,65.65,65.65,3719.0,61.7213,61.7777,61.6744,61.6744,3719.0
2022-12-13 14:20:00,65.64,65.66,65.58,65.63,7432.0,61.665,61.6838,61.6086,61.6556,7432.0
2022-12-13 14:30:00,65.65,65.65,65.47,65.58,2600.0,61.6744,61.6744,61.5053,61.6086,2600.0
2022-12-13 14:40:00,65.56,65.66,65.55,65.59,4537.0,61.5898,61.6838,61.5804,61.618,4537.0
2022-12-13 14:50:00,65.61,65.61,65.37,65.38,3820.0,61.6368,61.6368,61.4113,61.4207,3820.0
2022-12-13 15:00:00,65.36,65.44,65.24,65.44,3842.0,61.4019,61.4771,61.2892,61.4771,3842.0
2022-12-13 15:10:00,65.5,65.82,65.47,65.81,7005.0,61.5334,61.8341,61.5053,61.8247,7005.0
2022-12-13 15:20:00,65.85,66.16,65.85,66.13,6173.0,61.8623,62.1535,61.8623,62.1253,6173.0
2022-12-13 15:30:00,66.16,66.43,66.16,66.43,9999.0,62.1535,62.4071,62.1535,62.4071,9999.0
2022-12-13 15:40:00,66.45,66.74,66.45,66.56,18907.0,62.4259,62.6984,62.4259,62.5293,18907.0
2022-12-13 15:50:00,66.58,66.6,66.21,66.24,23200.0,62.548,62.5668,62.2005,62.2286,23200.0
2022-12-14 09:30:00,66.36,66.84,66.26,66.84,1700.0,62.3414,62.7923,62.2474,62.7923,1700.0
2022-12-14 09:40:00,66.97,66.99,66.76,66.83,2210.0,62.9144,62.9332,62.7171,62.7829,2210.0
2022-12-14 09:50:00,66.86,67.02,66.86,67.02,2022.0,62.8111,62.9614,62.8111,62.9614,2022.0
2022-12-14 10:00:00,66.93,67.23,66.93,67.13,3500.0,62.8769,63.1587,62.8769,63.0647,3500.0
2022-12-14 10:10:00,67.19,67.64,67.13,67.59,2657.0,63.1211,63.5439,63.0647,63.4969,2657.0
2022-12-14 10:20:00,67.62,67.83,67.54,67.78,1400.0,63.5251,63.7223,63.4499,63.6754,1400.0
2022-12-14 10:30:00,67.69,67.74,67.57,67.71,1897.0,63.5908,63.6378,63.4781,63.6096,1897.0
2022-12-14 10:40:00,67.55,67.62,67.43,67.51,2217.0,63.4593,63.5251,63.3466,63.4217,2217.0
2022-12-14 10:50:00,67.57,67.74,67.52,67.74,1731.0,63.4781,63.6378,63.4311,63.6378,1731.0
2022-12-14 11:00:00,67.74,67.81,67.73,67.79,1190.0,63.6378,63.7036,63.6284,63.6848,1190.0
2022-12-14 11:10:00,67.82,67.82,67.74,67.78,1021.0,63.713,63.713,63.6378,63.6754,1021.0
2022-12-14 11:20:00,67.84,68.11,67.81,68.09,2268.0,63.7317,63.9854,63.7036,63.9666,2268.0
2022-12-14 11:30:00,68.1,68.14,68.1,68.11,500.0,63.976,64.0136,63.976,63.9854,500.0
2022-12-14 11:40:00,68.07,68.12,68.07,68.12,400.0,63.9478,63.9948,63.9478,63.9948,400.0
2022-12-14 11:50:00,68.04,68.04,67.89,67.89,400.0,63.9196,63.9196,63.7787,63.7787,400.0
2022-12-14 12:00:00,68.06,68.1,68.06,68.1,900.0,63.9384,63.976,63.9384,63.976,900.0
2022-12-14 12:10:00,68.09,68.23,68.09,68.23,1400.0,63.9666,64.0981,63.9666,64.0981,1400.0
2022-12-14 12:20:00,68.27,68.27,68.2,68.22,500.0,64.1357,64.1357,64.0699,64.0887,500.0
2022-12-14 12:30:00,68.32,68.39,68.32,68.39,200.0,64.1827,64.2484,64.1827,64.2484,200.0
2022-12-14 12:40:00,68.44,68.44,68.37,68.4,782.0,64.2954,64.2954,64.2296,64.2578,782.0
2022-12-14 12:50:00,68.42,68.43,68.31,68.31,600.0,64.2766,64.286,64.1733,64.1733,600.0
2022-12-14 13:00:00,68.31,68.49,68.31,68.45,1950.0,64.1733,64.3424,64.1733,64.3048,1950.0
2022-12-14 13:10:00,68.46,68.46,68.33,68.35,1000.0,64.3142,64.3142,64.1921,64.2109,1000.0
2022-12-14 13:20:00,68.36,68.36,68.32,68.33,900.0,64.2203,64.2203,64.1827,64.1921,900.0
2022-12-14 13:30:00,68.32,68.47,68.31,68.47,1000.0,64.1827,64.3236,64.1733,64.3236,1000.0
2022-12-14 13:40:00,68.51,68.56,68.47,68.56,500.0,64.3612,64.4081,64.3236,64.4081,500.0
2022-12-14 13:50:00,68.42,68.42,68.2,68.2,600.0,64.2766,64.2766,64.0699,64.0699,600.0
2022-12-14 14:00:00,67.9,67.9,67.38,67.38,2564.0,63.7881,63.7881,63.2996,63.2996,2564.0
2022-12-14 14:10:00,67.47,67.47,67.25,67.36,2100.0,63.3841,63.3841,63.1775,63.2808,2100.0
2022-12-14 14:20:00,67.46,67.6,67.46,67.53,400.0,63.3748,63.5063,63.3748,63.4405,400.0
2022-12-14 14:30:00,67.6,67.6,67.16,67.25,900.0,63.5063,63.5063,63.0929,63.1775,900.0
2022-12-14 14:40:00,67.17,67.38,67.17,67.38,500.0,63.1023,63.2996,63.1023,63.2996,500.0
2022-12-14 14:50:00,67.3,67.3,67.13,67.19,1600.0,63.2244,63.2244,63.0647,63.1211,1600.0
2022-12-14 15:00:00,67.34,67.58,67.34,67.58,300.0,63.262,63.4875,63.262,63.4875,300.0
2022-12-14 15:10:00,67.8,67.92,67.53,67.53,1500.0,63.6942,63.8069,63.4405,63.4405,1500.0
2022-12-14 15:20:00,67.64,67.64,67.37,67.42,815.0,63.5439,63.5439,63.2902,63.3372,815.0
2022-12-14 15:30:00,67.31,67.32,67.15,67.26,1190.0,63.2338,63.2432,63.0835,63.1869,1190.0
2022-12-14 15:40:00,67.26,67.41,67.21,67.29,2632.0,63.1869,63.3278,63.1399,63.215,2632.0
2022-12-14 15:50:00,67.4,67.52,67.38,67.39,10350.0,63.3184,63.4311,63.2996,63.309,10350.0
2022-12-15 09:30:00,66.85,67.0,66.61,66.61,900.0,62.8017,62.9426,62.5762,62.5762,900.0
2022-12-15 09:40:00,66.56,66.73,66.42,66.54,2908.0,62.5293,62.689,62.3977,62.5105,2908.0
2022-12-15 09:50:00,66.53,66.57,66.42,66.42,2000.0,62.5011,62.5387,62.3977,62.3977,2000.0
2022-12-15 10:00:00,66.37,66.57,66.35,66.41,1600.0,62.3508,62.5387,62.332,62.3883,1600.0
2022-12-15 10:10:00,66.49,66.62,66.39,66.59,1816.0,62.4635,62.5856,62.3696,62.5574,1816.0
2022-12-15 10:20:00,66.56,66.66,66.49,66.66,1100.0,62.5293,62.6232,62.4635,62.6232,1100.0
2022-12-15 10:30:00,66.71,66.79,66.71,66.79,600.0,62.6702,62.7453,62.6702,62.7453,600.0
2022-12-15 10:40:00,66.87,66.87,66.76,66.76,939.0,62.8205,62.8205,62.7171,62.7171,939.0
2022-12-15 10:50:00,66.71,66.72,66.64,66.65,1200.0,62.6702,62.6796,62.6044,62.6138,1200.0
2022-12-15 11:00:00,66.75,66.75,66.6,66.62,700.0,62.7078,62.7078,62.5668,62.5856,700.0
2022-12-15 11:10:00,66.59,66.64,66.42,66.55,2000.0,62.5574,62.6044,62.3977,62.5199,2000.0
2022-12-15 11:20:00,66.55,66.56,66.49,66.52,700.0,62.5199,62.5293,62.4635,62.4917,700.0
2022-12-15 11:30:00,66.54,66.64,66.5,66.64,1300.0,62.5105,62.6044,62.4729,62.6044,1300.0
2022-12-15 11:40:00,66.65,66.67,66.55,66.67,1000.0,62.6138,62.6326,62.5199,62.6326,1000.0
2022-12-15 11:50:00,66.59,66.71,66.59,66.68,500.0,62.5574,62.6702,62.5574,62.642,500.0
2022-12-15 12:00:00,66.93,66.94,66.89,66.93,1388.0,62.8769,62.8862,62.8393,62.8769,1388.0
2022-12-15 12:10:00,66.9,67.1,66.89,67.1,992.0,62.8487,63.0366,62.8393,63.0366,992.0
2022-12-15 12:20:00,67.1,67.1,66.97,67.05,2833.0,63.0366,63.0366,62.9144,62.9896,2833.0
2022-12-15 12:30:00,67.09,67.12,66.99,67.0,4105.0,63.0272,63.0553,62.9332,62.9426,4105.0
2022-12-15 12:40:00,67.02,67.03,66.82,66.82,2444.0,62.9614,62.9708,62.7735,62.7735,2444.0
2022-12-15 12:50:00,66.84,66.89,66.81,66.82,951.0,62.7923,62.8393,62.7641,62.7735,951.0
2022-12-15 13:00:00,66.77,66.77,66.59,66.61,1200.0,62.7265,62.7265,62.5574,62.5762,1200.0
2022-12-15 13:10:00,66.63,66.77,66.59,66.77,4462.0,62.595,62.7265,62.5574,62.7265,4462.0
2022-12-15 13:20:00,66.83,66.92,66.83,66.83,500.0,62.7829,62.8675,62.7829,62.7829,500.0
2022-12-15 13:30:00,66.82,66.91,66.82,66.91,1000.0,62.7735,62.8581,62.7735,62.8581,1000.0
2022-12-15 13:40:00,66.87,67.09,66.87,67.09,900.0,62.8205,63.0272,62.8205,63.0272,900.0
2022-12-15 13:50:00,67.1,67.23,67.1,67.23,400.0,63.0366,63.1587,63.0366,63.1587,400.0
2022-12-15 14:00:00,67.28,67.32,67.1,67.1,800.0,63.2057,63.2432,63.0366,63.0366,800.0
2022-12-15 14:10:00,67.09,67.11,67.07,67.1,800.0,63.0272,63.046,63.0084,63.0366,800.0
2022-12-15 14:20:00,67.12,67.14,67.07,67.09,1000.0,63.0553,63.0741,63.0084,63.0272,1000.0
2022-12-15 14:30:00,67.04,67.13,67.02,67.13,1297.0,62.9802,63.0647,62.9614,63.0647,1297.0
2022-12-15 14:40:00,67.16,67.22,67.1,67.11,800.0,63.0929,63.1493,63.0366,63.046,800.0
2022-12-15 14:50:00,67.12,67.33,67.07,67.33,800.0,63.0553,63.2526,63.0084,63.2526,800.0
2022-12-15 15:00:00,67.43,67.53,67.38,67.53,3975.0,63.3466,63.4405,63.2996,63.4405,3975.0
2022-12-15 15:10:00,67.53,67.58,67.4,67.4,20163.0,63.4405,63.4875,63.3184,63.3184,20163.0
2022-12-15 15:20:00,67.4,67.49,67.32,67.43,6344.0,63.3184,63.4029,63.2432,63.3466,6344.0
2022-12-15 15:30:00,67.52,67.59,67.21,67.21,2128.0,63.4311,63.4969,63.1399,63.1399,2128.0
2022-12-15 15:40:00,67.18,67.2,66.99,67.06,2500.0,63.1117,63.1305,62.9332,62.999,2500.0
2022-12-15 15:50:00,66.97,67.21,66.97,67.14,8910.0,62.9144,63.1399,62.9144,63.0741,8910.0
2022-12-16 09:30:00,66.45,66.45,65.69,65.76,3519.0,62.4259,62.4259,61.7119,61.7777,3519.0
2022-12-16 09:40:00,65.74,65.92,65.72,65.77,1900.0,61.7589,61.928,61.7401,61.7871,1900.0
2022-12-16 09:50:00,65.94,66.0,65.64,65.66,1004.0,61.9468,62.0032,61.665,61.6838,1004.0
2022-12-16 10:00:00,65.64,65.64,65.04,65.04,2700.0,61.665,61.665,61.1013,61.1013,2700.0
2022-12-16 10:10:00,65.1,65.12,64.91,65.1,2600.0,61.1577,61.1765,60.9792,61.1577,2600.0
2022-12-16 10:20:00,65.12,65.23,65.09,65.23,2733.0,61.1765,61.2798,61.1483,61.2798,2733.0
2022-12-16 10:30:00,65.14,65.14,64.91,65.06,1849.0,61.1952,61.1952,60.9792,61.1201,1849.0
2022-12-16 10:40:00,65.07,65.25,65.07,65.13,1100.0,61.1295,61.2986,61.1295,61.1859,1100.0
2022-12-16 10:50:00,65.1,65.1,64.89,64.93,1800.0,61.1577,61.1577,60.9604,60.998,1800.0
2022-12-16 11:00:00,64.95,64.95,64.55,64.55,2003.0,61.0168,61.0168,60.641,60.641,2003.0
2022-12-16 11:10:00,64.51,64.55,64.45,64.5,1700.0,60.6034,60.641,60.547,60.594,1700.0
2022-12-16 11:20:00,64.5,64.71,64.5,64.51,3053.0,60.594,60.7913,60.594,60.6034,3053.0
2022-12-16 11:30:00,64.56,64.81,64.52,64.73,1600.0,60.6504,60.8852,60.6128,60.8101,1600.0
2022-12-16 11:40:00,64.71,64.86,64.69,64.83,3734.0,60.7913,60.9322,60.7725,60.904,3734.0
2022-12-16 11:50:00,64.76,64.76,64.47,64.48,1800.0,60.8383,60.8383,60.5658,60.5752,1800.0
2022-12-16 12:00:00,64.47,64.49,64.31,64.32,1100.0,60.5658,60.5846,60.4155,60.4249,1100.0
2022-12-16 12:10:00,64.39,64.48,64.33,64.4,1300.0,60.4907,60.5752,60.4343,60.5001,1300.0
2022-12-16 12:20:00,64.38,64.43,64.2,64.22,1508.0,60.4813,60.5282,60.3122,60.331,1508.0
2022-12-16 12:30:00,64.17,64.55,64.17,64.55,1063.0,60.284,60.641,60.284,60.641,1063.0
2022-12-16 12:40:00,64.35,64.38,64.16,64.23,1225.0,60.4531,60.4813,60.2746,60.3404,1225.0
2022-12-16 12:50:00,64.26,64.26,64.0,64.0,700.0,60.3685,60.3685,60.1243,60.1243,700.0
2022-12-16 13:00:00,64.02,64.06,63.92,63.92,1742.0,60.1431,60.1807,60.0491,60.0491,1742.0
2022-12-16 13:10:00,63.93,63.93,63.79,63.88,1300.0,60.0585,60.0585,59.927,60.0116,1300.0
2022-12-16 13:20:00,63.79,63.82,63.64,63.67,1425.0,59.927,59.9552,59.7861,59.8143,1425.0
2022-12-16 13:30:00,63.61,63.86,63.61,63.78,600.0,59.7579,59.9928,59.7579,59.9176,600.0
2022-12-16 13:40:00,63.78,63.84,63.71,63.74,1300.0,59.9176,59.974,59.8518,59.88,1300.0
2022-12-16 13:50:00,63.71,63.82,63.63,63.63,1300.0,59.8518,59.9552,59.7767,59.7767,1300.0
2022-12-16 14:00:00,63.66,63.84,63.59,63.84,600.0,59.8049,59.974,59.7391,59.974,600.0
2022-12-16 14:10:00,63.92,64.22,63.92,64.09,1788.0,60.0491,60.331,60.0491,60.2088,1788.0
2022-12-16 14:20:00,64.05,64.05,63.77,63.77,1638.0,60.1713,60.1713,59.9082,59.9082,1638.0
2022-12-16 14:30:00,63.79,63.8,63.63,63.8,1100.0,59.927,59.9364,59.7767,59.9364,1100.0
2022-12-16 14:40:00,63.85,63.92,63.62,63.68,3878.0,59.9834,60.0491,59.7673,59.8237,3878.0
2022-12-16 14:50:00,63.65,64.01,63.65,63.94,1900.0,59.7955,60.1337,59.7955,60.0679,1900.0
2022-12-16 15:00:00,63.97,64.17,63.95,63.98,2509.0,60.0961,60.284,60.0773,60.1055,2509.0
2022-12-16 15:10:00,64.09,64.37,64.03,64.17,7385.0,60.2088,60.4719,60.1525,60.284,7385.0
2022-12-16 15:20:00,64.19,64.55,64.17,64.52,4671.0,60.3028,60.641,60.284,60.6128,4671.0
2022-12-16 15:30:00,64.58,64.83,64.58,64.75,2900.0,60.6692,60.904,60.6692,60.8289,2900.0
2022-12-16 15:40:00,64.73,64.87,64.65,64.65,5949.0,60.8101,60.9416,60.7349,60.7349,5949.0
2022-12-16 15:50:00,64.63,64.63,64.28,64.29,17155.0,60.7161,60.7161,60.3873,60.3967,17155.0
2022-12-19 09:30:00,64.18,64.42,64.14,64.34,700.0,60.2934,60.5189,60.2558,60.4437,700.0
2022-12-19 09:40:00,64.28,64.28,64.01,64.01,600.0,60.3873,60.3873,60.1337,60.1337,600.0
2022-12-19 09:50:00,64.22,64.23,64.07,64.07,2431.0,60.331,60.3404,60.19,60.19,2431.0
2022-12-19 10:00:00,64.3,64.37,64.17,64.17,1504.0,60.4061,60.4719,60.284,60.284,1504.0
2022-12-19 10:10:00,64.06,64.17,64.03,64.03,700.0,60.1807,60.284,60.1525,60.1525,700.0
2022-12-19 10:20:00,64.23,64.27,64.23,64.24,500.0,60.3404,60.3779,60.3404,60.3498,500.0
2022-12-19 10:30:00,64.2,64.2,63.92,63.92,800.0,60.3122,60.3122,60.0491,60.0491,800.0
2022-12-19 10:40:00,63.89,63.89,63.75,63.89,1800.0,60.0209,60.0209,59.8894,60.0209,1800.0
2022-12-19 10:50:00,63.84,63.89,63.81,63.82,1000.0,59.974,60.0209,59.9458,59.9552,1000.0
2022-12-19 11:00:00,63.71,63.75,63.63,63.63,1300.0,59.8518,59.8894,59.7767,59.7767,1300.0
2022-12-19 11:10:00,63.61,63.66,63.61,63.65,600.0,59.7579,59.8049,59.7579,59.7955,600.0
2022-12-19 11:20:00,63.68,63.68,63.56,63.56,900.0,59.8237,59.8237,59.7109,59.7109,900.0
2022-12-19 11:30:00,63.54,63.57,63.47,63.54,1300.0,59.6921,59.7203,59.6264,59.6921,1300.0
2022-12-19 11:40:00,63.48,63.72,63.48,63.72,1100.0,59.6358,59.8612,59.6358,59.8612,1100.0
2022-12-19 11:50:00,63.72,63.89,63.72,63.89,500.0,59.8612,60.0209,59.8612,60.0209,500.0
2022-12-19 12:00:00,63.91,64.0,63.91,63.91,1310.0,60.0397,60.1243,60.0397,60.0397,1310.0
2022-12-19 12:10:00,63.95,63.98,63.91,63.98,1000.0,60.0773,60.1055,60.0397,60.1055,1000.0
2022-12-19 12:20:00,63.78,63.78,63.72,63.73,850.0,59.9176,59.9176,59.8612,59.8706,850.0
2022-12-19 12:30:00,63.77,63.77,63.68,63.69,950.0,59.9082,59.9082,59.8237,59.8331,950.0
2022-12-19 12:40:00,63.71,63.85,63.71,63.85,1100.0,59.8518,59.9834,59.8518,59.9834,1100.0
2022-12-19 12:50:00,63.84,63.84,63.81,63.81,200.0,59.974,59.974,59.9458,59.9458,200.0
2022-12-19 13:00:00,63.77,63.82,63.73,63.75,1500.0,59.9082,59.9552,59.8706,59.8894,1500.0
2022-12-19 13:10:00,63.75,63.78,63.75,63.78,1134.0,59.8894,59.9176,59.8894,59.9176,1134.0
2022-12-19 13:20:00,63.84,63.88,63.75,63.75,1000.0,59.974,60.0116,59.8894,59.8894,1000.0
2022-12-19 13:30:00,63.8,63.81,63.71,63.72,1700.0,59.9364,59.9458,59.8518,59.8612,1700.0
2022-12-19 13:40:00,63.8,63.8,63.6,63.62,1200.0,59.9364,59.9364,59.7485,59.7673,1200.0
2022-12-19 13:50:00,63.61,63.61,63.36,63.36,900.0,59.7579,59.7579,59.523,59.523,900.0
2022-12-19 14:00:00,63.3,63.3,63.21,63.28,1700.0,59.4667,59.4667,59.3821,59.4479,1700.0
2022-12-19 14:10:00,63.28,63.4,63.28,63.33,1800.0,59.4479,59.5606,59.4479,59.4949,1800.0
2022-12-19 14:20:00,63.26,63.3,63.19,63.19,1896.0,59.4291,59.4667,59.3633,59.3633,1896.0
2022-12-19 14:30:00,63.21,63.28,63.16,63.16,1550.0,59.3821,59.4479,59.3352,59.3352,1550.0
2022-12-19 14:40:00,63.13,63.28,63.13,63.24,1000.0,59.307,59.4479,59.307,59.4103,1000.0
2022-12-19 14:50:00,63.15,63.25,63.12,63.24,1500.0,59.3258,59.4197,59.2976,59.4103,1500.0
2022-12-19 15:00:00,63.26,63.38,63.19,63.38,1736.0,59.4291,59.5418,59.3633,59.5418,1736.0
2022-12-19 15:10:00,63.38,63.38,63.3,63.3,2100.0,59.5418,59.5418,59.4667,59.4667,2100.0
2022-12-19 15:20:00,63.29,63.35,63.22,63.29,1452.0,59.4573,59.5136,59.3915,59.4573,1452.0
2022-12-19 15:30:00,63.32,63.46,63.32,63.37,3273.0,59.4855,59.617,59.4855,59.5324,3273.0
2022-12-19 15:40:00,63.35,63.6,63.31,63.59,4800.0,59.5136,59.7485,59.4761,59.7391,4800.0
2022-12-19 15:50:00,63.6,63.75,63.6,63.69,10605.0,59.7485,59.8894,59.7485,59.8331,10605.0
2022-12-20 09:30:00,63.01,63.06,62.84,62.84,1200.0,59.1942,59.2412,59.0345,59.0345,1200.0
2022-12-20 09:40:00,62.8,62.81,62.67,62.67,1513.0,58.997,59.0063,58.8748,58.8748,1513.0
2022-12-20 09:50:00,62.7,62.87,62.65,62.82,600.0,58.903,59.0627,58.856,59.0157,600.0
2022-12-20 10:00:00,62.84,62.98,62.77,62.97,1996.0,59.0345,59.1661,58.9688,59.1567,1996.0
2022-12-20 10:10:00,62.95,63.13,62.87,62.91,1900.0,59.1379,59.307,59.0627,59.1003,1900.0
2022-12-20 10:20:00,62.96,63.08,62.96,63.06,1300.0,59.1473,59.26,59.1473,59.2412,1300.0
2022-12-20 10:30:00,63.11,63.41,63.09,63.37,1950.0,59.2882,59.57,59.2694,59.5324,1950.0
2022-12-20 10:40:00,63.43,63.47,63.37,63.42,1900.0,59.5888,59.6264,59.5324,59.5794,1900.0
2022-12-20 10:50:00,63.33,63.36,63.29,63.29,600.0,59.4949,59.523,59.4573,59.4573,600.0
2022-12-20 11:00:00,63.28,63.32,63.25,63.29,900.0,59.4479,59.4855,59.4197,59.4573,900.0
2022-12-20 11:10:00,63.33,63.34,63.14,63.21,600.0,59.4949,59.5043,59.3164,59.3821,600.0
2022-12-20 11:20:00,63.21,63.29,63.21,63.26,1800.0,59.3821,59.4573,59.3821,59.4291,1800.0
2022-12-20 11:30:00,63.24,63.42,63.24,63.42,705.0,59.4103,59.5794,59.4103,59.5794,705.0
2022-12-20 11:40:00,63.38,63.47,63.37,63.47,500.0,59.5418,59.6264,59.5324,59.6264,500.0
2022-12-20 11:50:00,63.36,63.39,63.36,63.38,600.0,59.523,59.5512,59.523,59.5418,600.0
2022-12-20 12:00:00,63.38,63.44,63.38,63.44,800.0,59.5418,59.5982,59.5418,59.5982,800.0
2022-12-20 12:10:00,63.44,63.51,63.34,63.34,800.0,59.5982,59.664,59.5043,59.5043,800.0
2022-12-20 12:20:00,63.34,63.4,63.34,63.38,400.0,59.5043,59.5606,59.5043,59.5418,400.0
2022-12-20 12:30:00,63.29,63.33,63.26,63.33,500.0,59.4573,59.4949,59.4291,59.4949,500.0
2022-12-20 12:40:00,63.41,63.43,63.35,63.35,1524.0,59.57,59.5888,59.5136,59.5136,1524.0
2022-12-20 12:50:00,63.42,63.42,63.37,63.37,300.0,59.5794,59.5794,59.5324,59.5324,300.0
2022-12-20 13:00:00,63.45,63.56,63.42,63.56,951.0,59.6076,59.7109,59.5794,59.7109,951.0
2022-12-20 13:10:00,63.55,63.55,63.36,63.44,800.0,59.7015,59.7015,59.523,59.5982,800.0
2022-12-20 13:20:00,63.44,63.44,63.44,63.44,0.0,59.5982,59.5982,59.5982,59.5982,0.0
2022-12-20 13:30:00,63.52,63.53,63.51,63.51,400.0,59.6734,59.6827,59.664,59.664,400.0
2022-12-20 13:40:00,63.41,63.48,63.41,63.45,1086.0,59.57,59.6358,59.57,59.6076,1086.0
2022-12-20 13:50:00,63.41,63.42,63.36,63.42,600.0,59.57,59.5794,59.523,59.5794,600.0
2022-12-20 14:00:00,63.58,63.63,63.56,63.62,1093.0,59.7297,59.7767,59.7109,59.7673,1093.0
2022-12-20 14:10:00,63.61,63.72,63.61,63.67,700.0,59.7579,59.8612,59.7579,59.8143,700.0
2022-12-20 14:20:00,63.56,63.6,63.56,63.6,700.0,59.7109,59.7485,59.7109,59.7485,700.0
2022-12-20 14:30:00,63.56,63.59,63.55,63.58,800.0,59.7109,59.7391,59.7015,59.7297,800.0
2022-12-20 14:40:00,63.52,63.61,63.52,63.61,662.0,59.6734,59.7579,59.6734,59.7579,662.0
2022-12-20 14:50:00,63.58,63.69,63.58,63.64,1331.0,59.7297,59.8331,59.7297,59.7861,1331.0
2022-12-20 15:00:00,63.62,63.62,63.51,63.57,914.0,59.7673,59.7673,59.664,59.7203,914.0
2022-12-20 15:10:00,63.59,63.69,63.59,63.69,1000.0,59.7391,59.8331,59.7391,59.8331,1000.0
2022-12-20 15:20:00,63.65,63.78,63.63,63.78,1200.0,59.7955,59.9176,59.7767,59.9176,1200.0
2022-12-20 15:30:00,63.8,63.87,63.8,63.87,1000.0,59.9364,60.0022,59.9364,60.0022,1000.0
2022-12-20 15:40:00,63.91,63.91,63.76,63.8,2900.0,60.0397,60.0397,59.8988,59.9364,2900.0
2022-12-20 15:50:00,63.74,63.74,63.54,63.58,10667.0,59.88,59.88,59.6921,59.7297,10667.0
2022-12-21 09:30:00,63.85,63.87,63.85,63.87,1237.0,59.9834,60.0022,59.9834,60.0022,1237.0
2022-12-21 09:40:00,63.96,64.16,63.89,64.16,900.0,60.0867,60.2746,60.0209,60.2746,900.0
2022-12-21 09:50:00,64.09,64.2,64.09,64.2,200.0,60.2088,60.3122,60.2088,60.3122,200.0
2022-12-21 10:00:00,64.09,64.5,64.09,64.45,900.0,60.2088,60.594,60.2088,60.547,900.0
2022-12-21 10:10:00,64.49,64.59,64.49,64.56,400.0,60.5846,60.6786,60.5846,60.6504,400.0
2022-12-21 10:20:00,64.66,64.79,64.64,64.79,1225.0,60.7443,60.8664,60.7255,60.8664,1225.0
2022-12-21 10:30:00,64.78,64.95,64.78,64.92,900.0,60.8571,61.0168,60.8571,60.9886,900.0
2022-12-21 10:40:00,64.94,64.99,64.88,64.88,400.0,61.0074,61.0543,60.951,60.951,400.0
2022-12-21 10:50:00,64.92,64.92,64.88,64.88,441.0,60.9886,60.9886,60.951,60.951,441.0
2022-12-21 11:00:00,64.89,64.89,64.85,64.86,1000.0,60.9604,60.9604,60.9228,60.9322,1000.0
2022-12-21 11:10:00,64.93,64.93,64.81,64.81,300.0,60.998,60.998,60.8852,60.8852,300.0
2022-12-21 11:20:00,64.88,64.98,64.88,64.98,200.0,60.951,61.0449,60.951,61.0449,200.0
2022-12-21 11:30:00,65.06,65.06,64.98,64.98,200.0,61.1201,61.1201,61.0449,61.0449,200.0
2022-12-21 11:40:00,64.94,64.97,64.87,64.87,300.0,61.0074,61.0355,60.9416,60.9416,300.0
2022-12-21 11:50:00,64.86,64.86,64.86,64.86,100.0,60.9322,60.9322,60.9322,60.9322,100.0
2022-12-21 12:00:00,64.89,64.91,64.89,64.89,400.0,60.9604,60.9792,60.9604,60.9604,400.0
2022-12-21 12:10:00,64.86,64.86,64.79,64.82,700.0,60.9322,60.9322,60.8664,60.8946,700.0
2022-12-21 12:20:00,64.85,64.85,64.85,64.85,230.0,60.9228,60.9228,60.9228,60.9228,230.0
2022-12-21 12:30:00,64.81,64.85,64.81,64.85,300.0,60.8852,60.9228,60.8852,60.9228,300.0
2022-12-21 12:40:00,64.91,64.91,64.8,64.8,600.0,60.9792,60.9792,60.8758,60.8758,600.0
2022-12-21 12:50:00,64.81,64.81,64.72,64.72,300.0,60.8852,60.8852,60.8007,60.8007,300.0
2022-12-21 13:00:00,64.72,64.72,64.72,64.72,0.0,60.8007,60.8007,60.8007,60.8007,0.0
2022-12-21 13:10:00,64.82,64.82,64.78,64.8,1436.0,60.8946,60.8946,60.8571,60.8758,1436.0
2022-12-21 13:20:00,64.84,64.84,64.83,64.83,300.0,60.9134,60.9134,60.904,60.904,300.0
2022-12-21 13:30:00,64.94,64.94,64.94,64.94,100.0,61.0074,61.0074,61.0074,61.0074,100.0
2022-12-21 13:40:00,64.94,64.95,64.93,64.93,400.0,61.0074,61.0168,60.998,60.998,400.0
2022-12-21 13:50:00,64.96,64.96,64.96,64.96,100.0,61.0261,61.0261,61.0261,61.0261,100.0
2022-12-21 14:00:00,64.93,64.96,64.93,64.96,500.0,60.998,61.0261,60.998,61.0261,500.0
2022-12-21 14:10:00,64.94,64.94,64.9,64.9,200.0,61.0074,61.0074,60.9698,60.9698,200.0
2022-12-21 14:20:00,64.8,64.8,64.66,64.66,1043.0,60.8758,60.8758,60.7443,60.7443,1043.0
2022-12-21 14:30:00,64.7,64.7,64.6,64.6,500.0,60.7819,60.7819,60.688,60.688,500.0
2022-12-21 14:40:00,64.6,64.6,64.47,64.49,1022.0,60.688,60.688,60.5658,60.5846,1022.0
2022-12-21 14:50:00,64.45,64.45,64.44,64.44,200.0,60.547,60.547,60.5376,60.5376,200.0
2022-12-21 15:00:00,64.5,64.5,64.4,64.4,800.0,60.594,60.594,60.5001,60.5001,800.0
2022-12-21 15:10:00,64.35,64.45,64.25,64.25,900.0,60.4531,60.547,60.3591,60.3591,900.0
2022-12-21 15:20:00,64.25,64.27,64.01,64.01,2300.0,60.3591,60.3779,60.1337,60.1337,2300.0
2022-12-21 15:30:00,64.03,64.08,63.86,63.86,30224.0,60.1525,60.1994,59.9928,59.9928,30224.0
2022-12-21 15:40:00,63.87,64.09,63.8,64.09,6594.0,60.0022,60.2088,59.9364,60.2088,6594.0
2022-12-21 15:50:00,64.09,64.09,63.87,63.98,6447.0,60.2088,60.2088,60.0022,60.1055,6447.0
2022-12-22 09:30:00,63.59,63.59,63.02,63.35,400.0,59.7391,59.7391,59.2036,59.5136,400.0
2022-12-22 09:40:00,63.63,63.77,63.63,63.77,400.0,59.7767,59.9082,59.7767,59.9082,400.0
2022-12-22 09:50:00,63.79,64.11,63.79,64.11,700.0,59.927,60.2276,59.927,60.2276,700.0
2022-12-22 10:00:00,64.25,64.31,64.19,64.31,934.0,60.3591,60.4155,60.3028,60.4155,934.0
2022-12-22 10:10:00,64.18,64.25,64.11,64.11,600.0,60.2934,60.3591,60.2276,60.2276,600.0
2022-12-22 10:20:00,64.08,64.08,63.96,63.96,1350.0,60.1994,60.1994,60.0867,60.0867,1350.0
2022-12-22 10:30:00,63.88,63.92,63.81,63.81,700.0,60.0116,60.0491,59.9458,59.9458,700.0
2022-12-22 10:40:00,63.74,63.85,63.74,63.85,300.0,59.88,59.9834,59.88,59.9834,300.0
2022-12-22 10:50:00,63.82,63.86,63.76,63.86,900.0,59.9552,59.9928,59.8988,59.9928,900.0
2022-12-22 11:00:00,63.84,64.11,63.84,64.08,3200.0,59.974,60.2276,59.974,60.1994,3200.0
2022-12-22 11:10:00,64.09,64.26,64.06,64.19,2946.0,60.2088,60.3685,60.1807,60.3028,2946.0
2022-12-22 11:20:00,64.16,64.16,63.94,64.11,3753.0,60.2746,60.2746,60.0679,60.2276,3753.0
2022-12-22 11:30:00,64.13,64.15,64.05,64.05,3742.0,60.2464,60.2652,60.1713,60.1713,3742.0
2022-12-22 11:40:00,64.02,64.04,63.9,63.9,2789.0,60.1431,60.1619,60.0303,60.0303,2789.0
2022-12-22 11:50:00,63.86,63.92,63.82,63.87,1850.0,59.9928,60.0491,59.9552,60.0022,1850.0
2022-12-22 12:00:00,63.83,63.83,63.78,63.78,400.0,59.9646,59.9646,59.9176,59.9176,400.0
2022-12-22 12:10:00,63.75,63.76,63.73,63.76,300.0,59.8894,59.8988,59.8706,59.8988,300.0
2022-12-22 12:20:00,63.72,63.72,63.45,63.45,1900.0,59.8612,59.8612,59.6076,59.6076,1900.0
2022-12-22 12:30:00,63.42,63.43,63.36,63.36,500.0,59.5794,59.5888,59.523,59.523,500.0
2022-12-22 12:40:00,63.39,63.39,63.31,63.39,857.0,59.5512,59.5512,59.4761,59.5512,857.0
2022-12-22 12:50:00,63.38,63.39,63.36,63.39,406.0,59.5418,59.5512,59.523,59.5512,406.0
2022-12-22 13:00:00,63.35,63.39,63.3,63.3,3200.0,59.5136,59.5512,59.4667,59.4667,3200.0
2022-12-22 13:10:00,63.29,63.4,63.29,63.4,1180.0,59.4573,59.5606,59.4573,59.5606,1180.0
2022-12-22 13:20:00,63.36,63.39,63.36,63.36,700.0,59.523,59.5512,59.523,59.523,700.0
2022-12-22 13:30:00,63.34,63.35,63.14,63.17,1265.0,59.5043,59.5136,59.3164,59.3445,1265.0
2022-12-22 13:40:00,63.14,63.24,63.12,63.21,1096.0,59.3164,59.4103,59.2976,59.3821,1096.0
2022-12-22 13:50:00,63.09,63.09,63.03,63.07,800.0,59.2694,59.2694,59.213,59.2506,800.0
2022-12-22 14:00:00,63.12,63.22,63.12,63.21,650.0,59.2976,59.3915,59.2976,59.3821,650.0
2022-12-22 14:10:00,63.24,63.39,63.24,63.36,800.0,59.4103,59.5512,59.4103,59.523,800.0
2022-12-22 14:20:00,63.3,63.38,63.25,63.38,2300.0,59.4667,59.5418,59.4197,59.5418,2300.0
2022-12-22 14:30:00,63.38,63.38,63.2,63.22,1865.0,59.5418,59.5418,59.3727,59.3915,1865.0
2022-12-22 14:40:00,63.23,63.25,63.14,63.25,1821.0,59.4009,59.4197,59.3164,59.4197,1821.0
2022-12-22 14:50:00,63.26,63.55,63.26,63.55,2200.0,59.4291,59.7015,59.4291,59.7015,2200.0
2022-12-22 15:00:00,63.62,63.94,63.58,63.94,2400.0,59.7673,60.0679,59.7297,60.0679,2400.0
2022-12-22 15:10:00,63.93,63.95,63.79,63.94,1255.0,60.0585,60.0773,59.927,60.0679,1255.0
2022-12-22 15:20:00,63.99,64.15,63.98,64.15,1800.0,60.1149,60.2652,60.1055,60.2652,1800.0
2022-12-22 15:30:00,64.13,64.26,64.11,64.12,2433.0,60.2464,60.3685,60.2276,60.237,2433.0
2022-12-22 15:40:00,64.29,64.35,64.21,64.35,2100.0,60.3967,60.4531,60.3216,60.4531,2100.0
2022-12-22 15:50:00,64.37,64.57,64.37,64.53,4648.0,60.4719,60.6598,60.4719,60.6222,4648.0
2022-12-23 09:30:00,64.45,64.53,64.45,64.53,400.0,60.547,60.6222,60.547,60.6222,400.0
2022-12-23 09:40:00,64.57,64.64,64.57,64.64,334.0,60.6598,60.7255,60.6598,60.7255,334.0
2022-12-23 09:50:00,63.99,64.01,63.99,64.01,200.0,60.1149,60.1337,60.1149,60.1337,200.0
2022-12-23 10:00:00,64.07,64.07,64.07,64.07,100.0,60.19,60.19,60.19,60.19,100.0
2022-12-23 10:10:00,64.39,64.57,64.39,64.57,412.0,60.4907,60.6598,60.4907,60.6598,412.0
2022-12-23 10:20:00,64.52,64.63,64.52,64.6,600.0,60.6128,60.7161,60.6128,60.688,600.0
2022-12-23 10:30:00,64.69,64.82,64.69,64.82,600.0,60.7725,60.8946,60.7725,60.8946,600.0
2022-12-23 10:40:00,64.85,64.91,64.85,64.89,800.0,60.9228,60.9792,60.9228,60.9604,800.0
2022-12-23 10:50:00,64.75,64.75,64.75,64.75,100.0,60.8289,60.8289,60.8289,60.8289,100.0
2022-12-23 11:00:00,64.67,64.67,64.64,64.64,200.0,60.7537,60.7537,60.7255,60.7255,200.0
2022-12-23 11:10:00,64.68,64.74,64.67,64.74,900.0,60.7631,60.8195,60.7537,60.8195,900.0
2022-12-23 11:20:00,64.75,64.75,64.72,64.73,400.0,60.8289,60.8289,60.8007,60.8101,400.0
2022-12-23 11:30:00,64.57,64.66,64.57,64.66,300.0,60.6598,60.7443,60.6598,60.7443,300.0
2022-12-23 11:40:00,64.72,64.75,64.66,64.66,600.0,60.8007,60.8289,60.7443,60.7443,600.0
2022-12-23 11:50:00,64.77,64.78,64.72,64.78,700.0,60.8477,60.8571,60.8007,60.8571,700.0
2022-12-23 12:00:00,64.84,64.84,64.82,64.83,500.0,60.9134,60.9134,60.8946,60.904,500.0
2022-12-23 12:10:00,64.86,64.91,64.86,64.91,200.0,60.9322,60.9792,60.9322,60.9792,200.0
2022-12-23 12:20:00,64.88,64.93,64.83,64.83,600.0,60.951,60.998,60.904,60.904,600.0
2022-12-23 12:30:00,64.87,64.87,64.82,64.84,400.0,60.9416,60.9416,60.8946,60.9134,400.0
2022-12-23 12:40:00,64.87,64.88,64.84,64.88,700.0,60.9416,60.951,60.9134,60.951,700.0
2022-12-23 12:50:00,64.88,64.88,64.88,64.88,0.0,60.951,60.951,60.951,60.951,0.0
2022-12-23 13:00:00,64.84,64.94,64.84,64.94,600.0,60.9134,61.0074,60.9134,61.0074,600.0
2022-12-23 13:10:00,64.92,64.95,64.81,64.84,700.0,60.9886,61.0168,60.8852,60.9134,700.0
2022-12-23 13:20:00,64.89,64.89,64.76,64.76,500.0,60.9604,60.9604,60.8383,60.8383,500.0
2022-12-23 13:30:00,64.8,64.8,64.75,64.75,400.0,60.8758,60.8758,60.8289,60.8289,400.0
2022-12-23 13:40:00,64.63,64.63,64.63,64.63,100.0,60.7161,60.7161,60.7161,60.7161,100.0
2022-12-23 13:50:00,64.62,64.65,64.57,64.57,1546.0,60.7067,60.7349,60.6598,60.6598,1546.0
2022-12-23 14:00:00,64.6,64.64,64.6,64.64,1300.0,60.688,60.7255,60.688,60.7255,1300.0
2022-12-23 14:10:00,64.64,64.75,64.64,64.75,500.0,60.7255,60.8289,60.7255,60.8289,500.0
2022-12-23 14:20:00,64.74,64.83,64.73,64.81,1100.0,60.8195,60.904,60.8101,60.8852,1100.0
2022-12-23 14:30:00,64.85,64.85,64.78,64.78,748.0,60.9228,60.9228,60.8571,60.8571,748.0
2022-12-23 14:40:00,64.74,64.74,64.71,64.71,1192.0,60.8195,60.8195,60.7913,60.7913,1192.0
2022-12-23 14:50:00,64.69,64.83,64.69,64.81,1200.0,60.7725,60.904,60.7725,60.8852,1200.0
2022-12-23 15:00:00,64.83,64.83,64.81,64.81,300.0,60.904,60.904,60.8852,60.8852,300.0
2022-12-23 15:10:00,64.82,64.91,64.82,64.89,1300.0,60.8946,60.9792,60.8946,60.9604,1300.0
2022-12-23 15:20:00,64.88,64.88,64.78,64.79,1500.0,60.951,60.951,60.8571,60.8664,1500.0
2022-12-23 15:30:00,64.81,64.81,64.72,64.81,1174.0,60.8852,60.8852,60.8007,60.8852,1174.0
2022-12-23 15:40:00,64.85,64.97,64.81,64.97,2226.0,60.9228,61.0355,60.8852,61.0355,2226.0
2022-12-23 15:50:00,64.96,65.07,64.9,65.07,6338.0,61.0261,61.1295,60.9698,61.1295,6338.0
2022-12-27 09:30:00,64.94,64.95,64.94,64.95,500.0,61.0074,61.0168,61.0074,61.0168,500.0
2022-12-27 09:40:00,65.04,65.15,65.04,65.15,400.0,61.1013,61.2046,61.1013,61.2046,400.0
2022-12-27 09:50:00,65.15,65.15,64.94,65.08,748.0,61.2046,61.2046,61.0074,61.1389,748.0
2022-12-27 10:00:00,65.01,65.15,65.01,65.15,200.0,61.0731,61.2046,61.0731,61.2046,200.0
2022-12-27 10:10:00,65.3,65.56,65.22,65.56,900.0,61.3456,61.5898,61.2704,61.5898,900.0
2022-12-27 10:20:00,65.6,65.67,65.55,65.59,2102.0,61.6274,61.6932,61.5804,61.618,2102.0
2022-12-27 10:30:00,65.59,65.59,65.49,65.57,1594.0,61.618,61.618,61.5241,61.5992,1594.0
2022-12-27 10:40:00,65.57,65.68,65.56,65.68,600.0,61.5992,61.7025,61.5898,61.7025,600.0
2022-12-27 10:50:00,65.71,65.78,65.62,65.62,4729.0,61.7307,61.7965,61.6462,61.6462,4729.0
2022-12-27 11:00:00,65.69,65.77,65.69,65.77,1547.0,61.7119,61.7871,61.7119,61.7871,1547.0
2022-12-27 11:10:00,65.79,65.86,65.79,65.84,2000.0,61.8059,61.8716,61.8059,61.8529,2000.0
2022-12-27 11:20:00,65.86,65.89,65.78,65.78,800.0,61.8716,61.8998,61.7965,61.7965,800.0
2022-12-27 11:30:00,65.85,65.96,65.85,65.96,1577.0,61.8623,61.9656,61.8623,61.9656,1577.0
2022-12-27 11:40:00,65.95,66.0,65.9,65.93,2400.0,61.9562,62.0032,61.9092,61.9374,2400.0
2022-12-27 11:50:00,65.93,65.96,65.81,65.81,2103.0,61.9374,61.9656,61.8247,61.8247,2103.0
2022-12-27 12:00:00,65.91,66.06,65.91,66.05,1500.0,61.9186,62.0595,61.9186,62.0501,1500.0
2022-12-27 12:10:00,66.06,66.15,66.06,66.11,1906.0,62.0595,62.1441,62.0595,62.1065,1906.0
2022-12-27 12:20:00,66.0,66.1,65.95,65.98,1400.0,62.0032,62.0971,61.9562,61.9844,1400.0
2022-12-27 12:30:00,66.01,66.02,65.98,66.02,1500.0,62.0126,62.022,61.9844,62.022,1500.0
2022-12-27 12:40:00,66.01,66.01,65.74,65.74,1300.0,62.0126,62.0126,61.7589,61.7589,1300.0
2022-12-27 12:50:00,65.77,65.77,65.73,65.73,988.0,61.7871,61.7871,61.7495,61.7495,988.0
2022-12-27 13:00:00,65.79,65.92,65.79,65.92,1015.0,61.8059,61.928,61.8059,61.928,1015.0
2022-12-27 13:10:00,65.97,65.97,65.9,65.9,801.0,61.975,61.975,61.9092,61.9092,801.0
2022-12-27 13:20:00,65.79,65.8,65.75,65.75,1146.0,61.8059,61.8153,61.7683,61.7683,1146.0
2022-12-27 13:30:00,65.78,65.8,65.72,65.77,1224.0,61.7965,61.8153,61.7401,61.7871,1224.0
2022-12-27 13:40:00,65.69,65.69,65.69,65.69,200.0,61.7119,61.7119,61.7119,61.7119,200.0
2022-12-27 13:50:00,65.68,65.7,65.68,65.7,400.0,61.7025,61.7213,61.7025,61.7213,400.0
2022-12-27 14:00:00,65.73,65.73,65.69,65.7,600.0,61.7495,61.7495,61.7119,61.7213,600.0
2022-12-27 14:10:00,65.7,65.7,65.67,65.67,700.0,61.7213,61.7213,61.6932,61.6932,700.0
2022-12-27 14:20:00,65.77,65.82,65.76,65.81,1867.0,61.7871,61.8341,61.7777,61.8247,1867.0
2022-12-27 14:30:00,65.75,65.82,65.75,65.81,911.0,61.7683,61.8341,61.7683,61.8247,911.0
2022-12-27 14:40:00,65.78,65.95,65.78,65.94,800.0,61.7965,61.9562,61.7965,61.9468,800.0
2022-12-27 14:50:00,65.94,65.99,65.94,65.96,1334.0,61.9468,61.9938,61.9468,61.9656,1334.0
2022-12-27 15:00:00,66.0,66.01,65.95,66.0,998.0,62.0032,62.0126,61.9562,62.0032,998.0
2022-12-27 15:10:00,65.97,66.13,65.95,66.13,1790.0,61.975,62.1253,61.9562,62.1253,1790.0
2022-12-27 15:20:00,66.11,66.11,66.0,66.08,1791.0,62.1065,62.1065,62.0032,62.0783,1791.0
2022-12-27 15:30:00,66.15,66.32,66.14,66.32,1400.0,62.1441,62.3038,62.1347,62.3038,1400.0
2022-12-27 15:40:00,66.31,66.31,66.14,66.14,3568.0,62.2944,62.2944,62.1347,62.1347,3568.0
2022-12-27 15:50:00,66.13,66.13,65.94,65.95,9956.0,62.1253,62.1253,61.9468,61.9562,9956.0
2022-12-28 09:30:00,66.49,66.49,66.33,66.43,1000.0,62.4635,62.4635,62.3132,62.4071,1000.0
2022-12-28 09:40:00,66.44,66.45,66.22,66.31,900.0,62.4165,62.4259,62.2098,62.2944,900.0
2022-12-28 09:50:00,66.2,66.2,66.06,66.06,600.0,62.1911,62.1911,62.0595,62.0595,600.0
2022-12-28 10:00:00,66.15,66.16,66.13,66.13,400.0,62.1441,62.1535,62.1253,62.1253,400.0
2022-12-28 10:10:00,66.02,66.02,65.96,65.99,500.0,62.022,62.022,61.9656,61.9938,500.0
2022-12-28 10:20:00,66.01,66.01,65.59,65.59,708.0,62.0126,62.0126,61.618,61.618,708.0
2022-12-28 10:30:00,65.49,65.52,65.41,65.41,1200.0,61.5241,61.5522,61.4489,61.4489,1200.0
2022-12-28 10:40:00,65.37,65.49,65.36,65.49,604.0,61.4113,61.5241,61.4019,61.5241,604.0
2022-12-28 10:50:00,65.65,65.73,65.64,65.7,1433.0,61.6744,61.7495,61.665,61.7213,1433.0
2022-12-28 11:00:00,65.66,65.66,65.55,65.62,689.0,61.6838,61.6838,61.5804,61.6462,689.0
2022-12-28 11:10:00,65.58,65.59,65.45,65.54,400.0,61.6086,61.618,61.4865,61.571,400.0
2022-12-28 11:20:00,65.53,65.67,65.52,65.6,847.0,61.5616,61.6932,61.5522,61.6274,847.0
2022-12-28 11:30:00,65.62,65.62,65.37,65.45,400.0,61.6462,61.6462,61.4113,61.4865,400.0
2022-12-28 11:40:00,65.45,65.45,65.3,65.35,2300.0,61.4865,61.4865,61.3456,61.3925,2300.0
2022-12-28 11:50:00,65.48,65.48,65.39,65.39,700.0,61.5147,61.5147,61.4301,61.4301,700.0
2022-12-28 12:00:00,65.43,65.43,65.21,65.21,500.0,61.4677,61.4677,61.261,61.261,500.0
2022-12-28 12:10:00,65.2,65.2,65.06,65.06,400.0,61.2516,61.2516,61.1201,61.1201,400.0
2022-12-28 12:20:00,65.11,65.11,65.05,65.1,300.0,61.1671,61.1671,61.1107,61.1577,300.0
2022-12-28 12:30:00,64.96,65.0,64.96,65.0,300.0,61.0261,61.0637,61.0261,61.0637,300.0
2022-12-28 12:40:00,65.07,65.14,65.07,65.14,800.0,61.1295,61.1952,61.1295,61.1952,800.0
2022-12-28 12:50:00,65.19,65.21,65.14,65.15,700.0,61.2422,61.261,61.1952,61.2046,700.0
2022-12-28 13:00:00,65.25,65.41,65.25,65.41,400.0,61.2986,61.4489,61.2986,61.4489,400.0
2022-12-28 13:10:00,65.45,65.5,65.41,65.41,600.0,61.4865,61.5334,61.4489,61.4489,600.0
2022-12-28 13:20:00,65.34,65.34,65.32,65.32,319.0,61.3831,61.3831,61.3643,61.3643,319.0
2022-12-28 13:30:00,65.36,65.36,65.28,65.28,887.0,61.4019,61.4019,61.3268,61.3268,887.0
2022-12-28 13:40:00,65.26,65.34,65.26,65.3,787.0,61.308,61.3831,61.308,61.3456,787.0
2022-12-28 13:50:00,65.38,65.38,65.25,65.27,1215.0,61.4207,61.4207,61.2986,61.3174,1215.0
2022-12-28 14:00:00,65.25,65.28,65.23,65.27,2984.0,61.2986,61.3268,61.2798,61.3174,2984.0
2022-12-28 14:10:00,65.3,65.38,65.24,65.38,2703.0,61.3456,61.4207,61.2892,61.4207,2703.0
2022-12-28 14:20:00,65.39,65.39,65.32,65.35,3494.0,61.4301,61.4301,61.3643,61.3925,3494.0
2022-12-28 14:30:00,65.28,65.3,65.23,65.3,1401.0,61.3268,61.3456,61.2798,61.3456,1401.0
2022-12-28 14:40:00,65.29,65.47,65.29,65.36,2183.0,61.3362,61.5053,61.3362,61.4019,2183.0
2022-12-28 14:50:00,65.36,65.36,65.21,65.29,1400.0,61.4019,61.4019,61.261,61.3362,1400.0
2022-12-28 15:00:00,65.28,65.28,64.91,64.91,2996.0,61.3268,61.3268,60.9792,60.9792,2996.0
2022-12-28 15:10:00,64.91,64.91,64.82,64.87,4499.0,60.9792,60.9792,60.8946,60.9416,4499.0
2022-12-28 15:20:00,64.9,64.92,64.76,64.89,3300.0,60.9698,60.9886,60.8383,60.9604,3300.0
2022-12-28 15:30:00,64.87,64.93,64.65,64.71,4799.0,60.9416,60.998,60.7349,60.7913,4799.0
2022-12-28 15:40:00,64.74,64.78,64.63,64.71,7200.0,60.8195,60.8571,60.7161,60.7913,7200.0
2022-12-28 15:50:00,64.7,64.85,64.69,64.84,8824.0,60.7819,60.9228,60.7725,60.9134,8824.0
2022-12-29 09:30:00,65.13,65.21,64.8,65.01,2830.0,61.1859,61.261,60.8758,61.0731,2830.0
2022-12-29 09:40:00,65.03,65.29,65.03,65.22,603.0,61.0919,61.3362,61.0919,61.2704,603.0
2022-12-29 09:50:00,65.37,65.5,65.37,65.5,400.0,61.4113,61.5334,61.4113,61.5334,400.0
2022-12-29 10:00:00,65.57,65.68,65.57,65.61,724.0,61.5992,61.7025,61.5992,61.6368,724.0
2022-12-29 10:10:00,65.74,65.9,65.73,65.9,857.0,61.7589,61.9092,61.7495,61.9092,857.0
2022-12-29 10:20:00,65.81,65.81,65.81,65.81,100.0,61.8247,61.8247,61.8247,61.8247,100.0
2022-12-29 10:30:00,65.81,65.85,65.81,65.85,889.0,61.8247,61.8623,61.8247,61.8623,889.0
2022-12-29 10:40:00,65.78,65.87,65.78,65.87,300.0,61.7965,61.881,61.7965,61.881,300.0
2022-12-29 10:50:00,65.86,65.86,65.86,65.86,100.0,61.8716,61.8716,61.8716,61.8716,100.0
2022-12-29 11:00:00,65.86,65.86,65.57,65.57,400.0,61.8716,61.8716,61.5992,61.5992,400.0
2022-12-29 11:10:00,65.69,65.71,65.57,65.58,700.0,61.7119,61.7307,61.5992,61.6086,700.0
2022-12-29 11:20:00,65.52,65.53,65.46,65.53,1100.0,61.5522,61.5616,61.4959,61.5616,1100.0
2022-12-29 11:30:00,65.57,65.68,65.57,65.68,600.0,61.5992,61.7025,61.5992,61.7025,600.0
2022-12-29 11:40:00,65.68,65.81,65.68,65.78,6754.0,61.7025,61.8247,61.7025,61.7965,6754.0
2022-12-29 11:50:00,65.82,65.92,65.82,65.86,2750.0,61.8341,61.928,61.8341,61.8716,2750.0
2022-12-29 12:00:00,65.8,65.89,65.8,65.89,300.0,61.8153,61.8998,61.8153,61.8998,300.0
2022-12-29 12:10:00,65.94,66.14,65.94,66.14,800.0,61.9468,62.1347,61.9468,62.1347,800.0
2022-12-29 12:20:00,66.12,66.16,66.12,66.16,300.0,62.1159,62.1535,62.1159,62.1535,300.0
2022-12-29 12:30:00,66.18,66.2,66.1,66.13,1000.0,62.1723,62.1911,62.0971,62.1253,1000.0
2022-12-29 12:40:00,66.23,66.23,66.05,66.05,800.0,62.2192,62.2192,62.0501,62.0501,800.0
2022-12-29 12:50:00,66.04,66.04,66.01,66.04,500.0,62.0407,62.0407,62.0126,62.0407,500.0
2022-12-29 13:00:00,66.12,66.13,66.07,66.09,800.0,62.1159,62.1253,62.0689,62.0877,800.0
2022-12-29 13:10:00,66.14,66.16,66.12,66.16,600.0,62.1347,62.1535,62.1159,62.1535,600.0
2022-12-29 13:20:00,66.09,66.09,66.01,66.06,400.0,62.0877,62.0877,62.0126,62.0595,400.0
2022-12-29 13:30:00,65.96,65.99,65.83,65.83,1400.0,61.9656,61.9938,61.8435,61.8435,1400.0
2022-12-29 13:40:00,65.84,65.92,65.84,65.92,600.0,61.8529,61.928,61.8529,61.928,600.0
2022-12-29 13:50:00,65.94,65.94,65.89,65.9,600.0,61.9468,61.9468,61.8998,61.9092,600.0
2022-12-29 14:00:00,65.9,65.9,65.9,65.9,0.0,61.9092,61.9092,61.9092,61.9092,0.0
2022-12-29 14:10:00,65.73,65.76,65.71,65.76,700.0,61.7495,61.7777,61.7307,61.7777,700.0
2022-12-29 14:20:00,65.76,65.76,65.61,65.61,700.0,61.7777,61.7777,61.6368,61.6368,700.0
2022-12-29 14:30:00,65.59,65.68,65.59,65.67,800.0,61.618,61.7025,61.618,61.6932,800.0
2022-12-29 14:40:00,65.6,65.69,65.6,65.69,600.0,61.6274,61.7119,61.6274,61.7119,600.0
2022-12-29 14:50:00,65.63,65.66,65.63,65.65,600.0,61.6556,61.6838,61.6556,61.6744,600.0
2022-12-29 15:00:00,65.7,65.92,65.7,65.92,1522.0,61.7213,61.928,61.7213,61.928,1522.0
2022-12-29 15:10:00,65.92,65.95,65.8,65.8,1917.0,61.928,61.9562,61.8153,61.8153,1917.0
2022-12-29 15:20:00,65.8,65.86,65.72,65.72,1100.0,61.8153,61.8716,61.7401,61.7401,1100.0
2022-12-29 15:30:00,65.73,65.83,65.73,65.82,930.0,61.7495,61.8435,61.7495,61.8341,930.0
2022-12-29 15:40:00,65.76,65.87,65.76,65.79,2400.0,61.7777,61.881,61.7777,61.8059,2400.0
2022-12-29 15:50:00,65.8,65.96,65.78,65.83,6357.0,61.8153,61.9656,61.7965,61.8435,6357.0
2022-12-30 09:30:00,65.6,65.76,65.6,65.76,737.0,61.6274,61.7777,61.6274,61.7777,737.0
2022-12-30 09:40:00,65.89,65.92,65.89,65.92,200.0,61.8998,61.928,61.8998,61.928,200.0
2022-12-30 09:50:00,65.92,65.92,65.92,65.92,0.0,61.928,61.928,61.928,61.928,0.0
2022-12-30 10:00:00,65.61,65.61,65.57,65.57,300.0,61.6368,61.6368,61.5992,61.5992,300.0
2022-12-30 10:10:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 10:20:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 10:30:00,65.71,65.71,65.64,65.64,200.0,61.7307,61.7307,61.665,61.665,200.0
2022-12-30 10:40:00,65.64,65.64,65.64,65.64,0.0,61.665,61.665,61.665,61.665,0.0
2022-12-30 10:50:00,65.69,65.69,65.57,65.57,200.0,61.7119,61.7119,61.5992,61.5992,200.0
2022-12-30 11:00:00,65.55,65.56,65.55,65.56,300.0,61.5804,61.5898,61.5804,61.5898,300.0
2022-12-30 11:10:00,65.45,65.5,65.45,65.5,200.0,61.4865,61.5334,61.4865,61.5334,200.0
2022-12-30 11:20:00,65.54,65.54,65.54,65.54,100.0,61.571,61.571,61.571,61.571,100.0
2022-12-30 11:30:00,65.57,65.57,65.57,65.57,100.0,61.5992,61.5992,61.5992,61.5992,100.0
2022-12-30 11:40:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 11:50:00,65.45,65.45,65.45,65.45,100.0,61.4865,61.4865,61.4865,61.4865,100.0
2022-12-30 12:00:00,65.45,65.47,65.44,65.44,400.0,61.4865,61.5053,61.4771,61.4771,400.0
2022-12-30 12:10:00,65.4,65.4,65.3,65.32,730.0,61.4395,61.4395,61.3456,61.3643,730.0
2022-12-30 12:20:00,65.4,65.4,65.4,65.4,200.0,61.4395,61.4395,61.4395,61.4395,200.0
2022-12-30 12:30:00,65.39,65.45,65.39,65.44,400.0,61.4301,61.4865,61.4301,61.4771,400.0
2022-12-30 12:40:00,65.4,65.51,65.4,65.51,404.0,61.4395,61.5428,61.4395,61.5428,404.0
2022-12-30 12:50:00,65.49,65.52,65.49,65.52,393.0,61.5241,61.5522,61.5241,61.5522,393.0
2022-12-30 13:00:00,65.61,65.61,65.61,65.61,100.0,61.6368,61.6368,61.6368,61.6368,100.0
2022-12-30 13:10:00,65.42,65.42,65.31,65.31,800.0,61.4583,61.4583,61.355,61.355,800.0
2022-12-30 13:20:00,65.25,65.25,65.06,65.15,900.0,61.2986,61.2986,61.1201,61.2046,900.0
2022-12-30 13:30:00,65.33,65.33,65.3,65.3,200.0,61.3737,61.3737,61.3456,61.3456,200.0
2022-12-30 13:40:00,65.23,65.3,65.21,65.21,600.0,61.2798,61.3456,61.261,61.261,600.0
2022-12-30 13:50:00,65.16,65.16,65.16,65.16,100.0,61.214,61.214,61.214,61.214,100.0
2022-12-30 14:00:00,65.15,65.15,64.99,65.01,435.0,61.2046,61.2046,61.0543,61.0731,435.0
2022-12-30 14:10:00,65.03,65.03,64.96,64.96,200.0,61.0919,61.0919,61.0261,61.0261,200.0
2022-12-30 14:20:00,64.92,64.96,64.92,64.95,600.0,60.9886,61.0261,60.9886,61.0168,600.0
2022-12-30 14:30:00,64.95,65.0,64.87,64.88,1000.0,61.0168,61.0637,60.9416,60.951,1000.0
2022-12-30 14:40:00,64.83,64.84,64.83,64.84,300.0,60.904,60.9134,60.904,60.9134,300.0
2022-12-30 14:50:00,64.87,64.87,64.81,64.81,600.0,60.9416,60.9416,60.8852,60.8852,600.0
2022-12-30 15:00:00,64.78,64.88,64.78,64.84,800.0,60.8571,60.951,60.8571,60.9134,800.0
2022-12-30 15:10:00,64.93,65.13,64.93,65.05,700.0,60.998,61.1859,60.998,61.1107,700.0
2022-12-30 15:20:00,65.11,65.13,65.08,65.08,1100.0,61.1671,61.1859,61.1389,61.1389,1100.0
2022-12-30 15:30:00,65.09,65.23,65.09,65.2,1200.0,61.1483,61.2798,61.1483,61.2516,1200.0
2022-12-30 15:40:00,65.26,65.44,65.26,65.44,2100.0,61.308,61.4771,61.308,61.4771,2100.0
2022-12-30 15:50:00,65.46,65.67,65.46,65.54,3200.0,61.4959,61.6932,61.4959,61.571,3200.0
2023-01-03 09:30:00,66.0,66.58,66.0,66.43,300.0,62.0032,62.548,62.0032,62.4071,300.0
2023-01-03 09:40:00,66.65,66.7,66.32,66.32,600.0,62.6138,62.6608,62.3038,62.3038,600.0
2023-01-03 09:50:00,66.34,66.34,66.1,66.1,2609.0,62.3226,62.3226,62.0971,62.0971,2609.0
2023-01-03 10:00:00,66.09,66.13,65.73,65.73,800.0,62.0877,62.1253,61.7495,61.7495,800.0
2023-01-03 10:10:00,65.55,65.78,65.55,65.78,400.0,61.5804,61.7965,61.5804,61.7965,400.0
2023-01-03 10:20:00,65.88,65.88,65.72,65.72,300.0,61.8904,61.8904,61.7401,61.7401,300.0
2023-01-03 10:30:00,65.67,65.73,65.58,65.71,1400.0,61.6932,61.7495,61.6086,61.7307,1400.0
2023-01-03 10:40:00,65.74,65.81,65.67,65.81,1300.0,61.7589,61.8247,61.6932,61.8247,1300.0
2023-01-03 10:50:00,65.81,66.0,65.81,66.0,1100.0,61.8247,62.0032,61.8247,62.0032,1100.0
2023-01-03 11:00:00,66.09,66.26,66.09,66.1,900.0,62.0877,62.2474,62.0877,62.0971,900.0
2023-01-03 11:10:00,65.85,65.93,65.84,65.93,300.0,61.8623,61.9374,61.8529,61.9374,300.0
2023-01-03 11:20:00,65.93,65.94,65.85,65.85,1041.0,61.9374,61.9468,61.8623,61.8623,1041.0
2023-01-03 11:30:00,65.92,65.93,65.86,65.92,1011.0,61.928,61.9374,61.8716,61.928,1011.0
2023-01-03 11:40:00,65.9,65.96,65.9,65.91,500.0,61.9092,61.9656,61.9092,61.9186,500.0
2023-01-03 11:50:00,65.98,66.25,65.98,66.25,1100.0,61.9844,62.238,61.9844,62.238,1100.0
2023-01-03 12:00:00,66.18,66.2,66.14,66.14,400.0,62.1723,62.1911,62.1347,62.1347,400.0
2023-01-03 12:10:00,66.17,66.27,66.17,66.24,600.0,62.1629,62.2568,62.1629,62.2286,600.0
2023-01-03 12:20:00,66.29,66.3,66.23,66.23,400.0,62.2756,62.285,62.2192,62.2192,400.0
2023-01-03 12:30:00,66.18,66.35,66.17,66.19,700.0,62.1723,62.332,62.1629,62.1817,700.0
2023-01-03 12:40:00,65.92,65.92,65.72,65.75,600.0,61.928,61.928,61.7401,61.7683,600.0
2023-01-03 12:50:00,65.58,65.63,65.51,65.51,800.0,61.6086,61.6556,61.5428,61.5428,800.0
2023-01-03 13:00:00,65.58,65.72,65.58,65.72,200.0,61.6086,61.7401,61.6086,61.7401,200.0
2023-01-03 13:10:00,65.73,65.75,65.71,65.71,300.0,61.7495,61.7683,61.7307,61.7307,300.0
2023-01-03 13:20:00,65.83,66.11,65.83,66.11,500.0,61.8435,62.1065,61.8435,62.1065,500.0
2023-01-03 13:30:00,66.11,66.11,66.06,66.1,700.0,62.1065,62.1065,62.0595,62.0971,700.0
2023-01-03 13:40:00,66.06,66.13,66.06,66.1,1700.0,62.0595,62.1253,62.0595,62.0971,1700.0
2023-01-03 13:50:00,66.12,66.3,66.12,66.22,1100.0,62.1159,62.285,62.1159,62.2098,1100.0
2023-01-03 14:00:00,66.19,66.25,66.18,66.25,1400.0,62.1817,62.238,62.1723,62.238,1400.0
2023-01-03 14:10:00,66.23,66.28,66.18,66.25,28226.0,62.2192,62.2662,62.1723,62.238,28226.0
2023-01-03 14:20:00,66.25,66.34,66.14,66.22,1900.0,62.238,62.3226,62.1347,62.2098,1900.0
2023-01-03 14:30:00,66.25,66.25,66.05,66.11,13774.0,62.238,62.238,62.0501,62.1065,13774.0
2023-01-03 14:40:00,66.07,66.5,66.07,66.41,12956.0,62.0689,62.4729,62.0689,62.3883,12956.0
2023-01-03 14:50:00,66.45,66.54,66.42,66.49,1278.0,62.4259,62.5105,62.3977,62.4635,1278.0
2023-01-03 15:00:00,66.58,66.62,66.49,66.53,2300.0,62.548,62.5856,62.4635,62.5011,2300.0
2023-01-03 15:10:00,66.55,66.88,66.55,66.88,7580.0,62.5199,62.8299,62.5199,62.8299,7580.0
2023-01-03 15:20:00,66.85,66.99,66.81,66.99,26710.0,62.8017,62.9332,62.7641,62.9332,26710.0
2023-01-03 15:30:00,67.0,67.17,66.97,67.16,38396.0,62.9426,63.1023,62.9144,63.0929,38396.0
2023-01-03 15:40:00,67.16,67.16,66.86,66.89,29439.0,63.0929,63.0929,62.8111,62.8393,29439.0
2023-01-03 15:50:00,66.91,67.06,66.86,66.96,10570.0,62.8581,62.999,62.8111,62.905,10570.0
2023-01-04 09:30:00,67.79,68.45,67.79,68.35,5816.0,63.6848,64.3048,63.6848,64.2109,5816.0
2023-01-04 09:40:00,68.35,68.52,68.24,68.24,9750.0,64.2109,64.3706,64.1075,64.1075,9750.0
2023-01-04 09:50:00,68.2,68.62,68.14,68.61,1600.0,64.0699,64.4645,64.0136,64.4551,1600.0
2023-01-04 10:00:00,68.57,68.63,68.39,68.62,1445.0,64.4175,64.4739,64.2484,64.4645,1445.0
2023-01-04 10:10:00,68.69,68.71,68.55,68.55,2040.0,64.5303,64.5491,64.3987,64.3987,2040.0
2023-01-04 10:20:00,68.41,68.55,68.37,68.51,1092.0,64.2672,64.3987,64.2296,64.3612,1092.0
2023-01-04 10:30:00,68.46,68.67,68.37,68.66,1600.0,64.3142,64.5115,64.2296,64.5021,1600.0
2023-01-04 10:40:00,68.69,68.85,68.69,68.71,3356.0,64.5303,64.6806,64.5303,64.5491,3356.0
2023-01-04 10:50:00,68.49,68.67,68.43,68.67,2300.0,64.3424,64.5115,64.286,64.5115,2300.0
2023-01-04 11:00:00,68.68,68.75,68.67,68.75,1079.0,64.5209,64.5866,64.5115,64.5866,1079.0
2023-01-04 11:10:00,68.77,68.81,68.54,68.54,1366.0,64.6054,64.643,64.3894,64.3894,1366.0
2023-01-04 11:20:00,68.5,68.79,68.45,68.75,2021.0,64.3518,64.6242,64.3048,64.5866,2021.0
2023-01-04 11:30:00,68.83,68.87,68.75,68.79,1500.0,64.6618,64.6994,64.5866,64.6242,1500.0
2023-01-04 11:40:00,68.79,68.86,68.79,68.86,600.0,64.6242,64.69,64.6242,64.69,600.0
2023-01-04 11:50:00,69.04,69.17,69.04,69.12,909.0,64.8591,64.9812,64.8591,64.9342,909.0
2023-01-04 12:00:00,69.16,69.31,69.16,69.31,1300.0,64.9718,65.1127,64.9718,65.1127,1300.0
2023-01-04 12:10:00,69.19,69.2,69.19,69.2,300.0,65.0,65.0094,65.0,65.0094,300.0
2023-01-04 12:20:00,69.1,69.1,69.03,69.06,500.0,64.9154,64.9154,64.8497,64.8779,500.0
2023-01-04 12:30:00,69.0,69.1,69.0,69.1,410.0,64.8215,64.9154,64.8215,64.9154,410.0
2023-01-04 12:40:00,69.19,69.23,69.19,69.2,800.0,65.0,65.0376,65.0,65.0094,800.0
2023-01-04 12:50:00,69.23,69.4,69.22,69.4,300.0,65.0376,65.1973,65.0282,65.1973,300.0
2023-01-04 13:00:00,69.26,69.26,69.14,69.17,500.0,65.0658,65.0658,64.953,64.9812,500.0
2023-01-04 13:10:00,69.18,69.29,69.18,69.22,500.0,64.9906,65.0939,64.9906,65.0282,500.0
2023-01-04 13:20:00,69.21,69.21,69.0,69.05,1100.0,65.0188,65.0188,64.8215,64.8685,1100.0
2023-01-04 13:30:00,69.04,69.06,69.04,69.06,596.0,64.8591,64.8779,64.8591,64.8779,596.0
2023-01-04 13:40:00,69.05,69.06,68.97,68.97,300.0,64.8685,64.8779,64.7933,64.7933,300.0
2023-01-04 13:50:00,68.95,68.96,68.95,68.96,400.0,64.7745,64.7839,64.7745,64.7839,400.0
2023-01-04 14:00:00,68.95,69.03,68.71,68.81,900.0,64.7745,64.8497,64.5491,64.643,900.0
2023-01-04 14:10:00,68.78,69.06,68.78,69.06,934.0,64.6148,64.8779,64.6148,64.8779,934.0
2023-01-04 14:20:00,69.03,69.03,68.57,68.57,1200.0,64.8497,64.8497,64.4175,64.4175,1200.0
2023-01-04 14:30:00,68.57,68.71,68.57,68.69,500.0,64.4175,64.5491,64.4175,64.5303,500.0
2023-01-04 14:40:00,68.68,68.76,68.63,68.67,1400.0,64.5209,64.596,64.4739,64.5115,1400.0
2023-01-04 14:50:00,68.51,68.72,68.51,68.72,1000.0,64.3612,64.5585,64.3612,64.5585,1000.0
2023-01-04 15:00:00,68.75,68.92,68.75,68.87,700.0,64.5866,64.7463,64.5866,64.6994,700.0
2023-01-04 15:10:00,68.9,68.95,68.84,68.94,1900.0,64.7276,64.7745,64.6712,64.7651,1900.0
2023-01-04 15:20:00,68.99,68.99,68.86,68.89,1850.0,64.8121,64.8121,64.69,64.7182,1850.0
2023-01-04 15:30:00,68.85,68.92,68.62,68.71,1300.0,64.6806,64.7463,64.4645,64.5491,1300.0
2023-01-04 15:40:00,68.65,68.68,68.54,68.68,3800.0,64.4927,64.5209,64.3894,64.5209,3800.0
2023-01-04 15:50:00,68.78,68.95,68.72,68.87,13627.0,64.6148,64.7745,64.5585,64.6994,13627.0
2023-01-05 09:30:00,67.79,67.95,67.71,67.95,1126.0,63.6848,63.8351,63.6096,63.8351,1126.0
2023-01-05 09:40:00,67.4,67.58,67.35,67.35,1426.0,63.3184,63.4875,63.2714,63.2714,1426.0
2023-01-05 09:50:00,67.29,67.29,66.93,66.93,400.0,63.215,63.215,62.8769,62.8769,400.0
2023-01-05 10:00:00,67.09,67.24,66.97,67.24,500.0,63.0272,63.1681,62.9144,63.1681,500.0
2023-01-05 10:10:00,67.43,67.47,67.16,67.21,800.0,63.3466,63.3841,63.0929,63.1399,800.0
2023-01-05 10:20:00,67.11,67.11,66.81,66.82,600.0,63.046,63.046,62.7641,62.7735,600.0
2023-01-05 10:30:00,66.9,66.99,66.9,66.98,1800.0,62.8487,62.9332,62.8487,62.9238,1800.0
2023-01-05 10:40:00,66.87,67.06,66.87,66.95,700.0,62.8205,62.999,62.8205,62.8956,700.0
2023-01-05 10:50:00,66.82,66.82,66.72,66.72,700.0,62.7735,62.7735,62.6796,62.6796,700.0
2023-01-05 11:00:00,66.85,66.98,66.85,66.97,300.0,62.8017,62.9238,62.8017,62.9144,300.0
2023-01-05 11:10:00,67.23,67.23,67.11,67.11,400.0,63.1587,63.1587,63.046,63.046,400.0
2023-01-05 11:20:00,67.02,67.07,67.02,67.05,671.0,62.9614,63.0084,62.9614,62.9896,671.0
2023-01-05 11:30:00,67.11,67.21,67.1,67.21,600.0,63.046,63.1399,63.0366,63.1399,600.0
2023-01-05 11:40:00,67.23,67.23,67.23,67.23,100.0,63.1587,63.1587,63.1587,63.1587,100.0
2023-01-05 11:50:00,67.21,67.21,67.09,67.09,400.0,63.1399,63.1399,63.0272,63.0272,400.0
2023-01-05 12:00:00,67.04,67.15,67.04,67.15,200.0,62.9802,63.0835,62.9802,63.0835,200.0
2023-01-05 12:10:00,67.13,67.13,67.0,67.0,200.0,63.0647,63.0647,62.9426,62.9426,200.0
2023-01-05 12:20:00,67.11,67.11,67.11,67.11,300.0,63.046,63.046,63.046,63.046,300.0
2023-01-05 12:30:00,67.16,67.32,67.16,67.3,600.0,63.0929,63.2432,63.0929,63.2244,600.0
2023-01-05 12:40:00,67.31,67.31,67.31,67.31,100.0,63.2338,63.2338,63.2338,63.2338,100.0
2023-01-05 12:50:00,67.32,67.32,67.32,67.32,100.0,63.2432,63.2432,63.2432,63.2432,100.0
2023-01-05 13:00:00,67.42,67.51,67.36,67.46,788.0,63.3372,63.4217,63.2808,63.3748,788.0
2023-01-05 13:10:00,67.43,67.43,67.43,67.43,100.0,63.3466,63.3466,63.3466,63.3466,100.0
2023-01-05 13:20:00,67.44,67.55,67.44,67.52,300.0,63.356,63.4593,63.356,63.4311,300.0
2023-01-05 13:30:00,67.75,67.75,67.66,67.66,200.0,63.6472,63.6472,63.5626,63.5626,200.0
2023-01-05 13:40:00,67.67,67.67,67.56,67.56,400.0,63.572,63.572,63.4687,63.4687,400.0
2023-01-05 13:50:00,67.69,67.7,67.66,67.66,400.0,63.5908,63.6002,63.5626,63.5626,400.0
2023-01-05 14:00:00,67.81,67.83,67.81,67.83,400.0,63.7036,63.7223,63.7036,63.7223,400.0
2023-01-05 14:10:00,67.8,67.8,67.69,67.72,2028.0,63.6942,63.6942,63.5908,63.619,2028.0
2023-01-05 14:20:00,67.69,67.75,67.66,67.7,1437.0,63.5908,63.6472,63.5626,63.6002,1437.0
2023-01-05 14:30:00,67.72,68.0,67.72,68.0,1475.0,63.619,63.8821,63.619,63.8821,1475.0
2023-01-05 14:40:00,67.94,68.15,67.94,68.15,700.0,63.8257,64.023,63.8257,64.023,700.0
2023-01-05 14:50:00,68.14,68.22,68.14,68.22,900.0,64.0136,64.0887,64.0136,64.0887,900.0
2023-01-05 15:00:00,68.09,68.15,68.0,68.0,900.0,63.9666,64.023,63.8821,63.8821,900.0
2023-01-05 15:10:00,67.86,67.88,67.75,67.75,1000.0,63.7505,63.7693,63.6472,63.6472,1000.0
2023-01-05 15:20:00,67.71,67.71,67.62,67.65,600.0,63.6096,63.6096,63.5251,63.5532,600.0
2023-01-05 15:30:00,67.58,67.67,67.51,67.65,1600.0,63.4875,63.572,63.4217,63.5532,1600.0
2023-01-05 15:40:00,67.51,67.6,67.4,67.41,1800.0,63.4217,63.5063,63.3184,63.3278,1800.0
2023-01-05 15:50:00,67.42,67.52,67.38,67.39,9048.0,63.3372,63.4311,63.2996,63.309,9048.0
2023-01-06 09:30:00,68.22,68.22,68.11,68.11,300.0,64.0887,64.0887,63.9854,63.9854,300.0
2023-01-06 09:40:00,68.04,68.04,67.69,67.7,900.0,63.9196,63.9196,63.5908,63.6002,900.0
2023-01-06 09:50:00,67.8,67.9,67.8,67.81,1176.0,63.6942,63.7881,63.6942,63.7036,1176.0
2023-01-06 10:00:00,68.12,68.55,68.11,68.5,3203.0,63.9948,64.3987,63.9854,64.3518,3203.0
2023-01-06 10:10:00,68.51,68.69,68.51,68.65,600.0,64.3612,64.5303,64.3612,64.4927,600.0
2023-01-06 10:20:00,68.61,68.61,68.35,68.35,300.0,64.4551,64.4551,64.2109,64.2109,300.0
2023-01-06 10:30:00,68.57,68.58,68.5,68.58,600.0,64.4175,64.4269,64.3518,64.4269,600.0
2023-01-06 10:40:00,68.76,68.87,68.75,68.82,800.0,64.596,64.6994,64.5866,64.6524,800.0
2023-01-06 10:50:00,68.95,68.96,68.95,68.95,300.0,64.7745,64.7839,64.7745,64.7745,300.0
2023-01-06 11:00:00,68.88,68.88,68.88,68.88,180.0,64.7088,64.7088,64.7088,64.7088,180.0
2023-01-06 11:10:00,68.74,68.81,68.74,68.76,400.0,64.5772,64.643,64.5772,64.596,400.0
2023-01-06 11:20:00,68.83,68.89,68.78,68.78,800.0,64.6618,64.7182,64.6148,64.6148,800.0
2023-01-06 11:30:00,68.72,68.88,68.72,68.88,600.0,64.5585,64.7088,64.5585,64.7088,600.0
2023-01-06 11:40:00,68.92,68.93,68.81,68.92,770.0,64.7463,64.7557,64.643,64.7463,770.0
2023-01-06 11:50:00,68.95,69.11,68.95,69.06,1400.0,64.7745,64.9248,64.7745,64.8779,1400.0
2023-01-06 12:00:00,68.97,68.98,68.85,68.85,1300.0,64.7933,64.8027,64.6806,64.6806,1300.0
2023-01-06 12:10:00,68.87,68.87,68.75,68.82,1066.0,64.6994,64.6994,64.5866,64.6524,1066.0
2023-01-06 12:20:00,68.9,68.9,68.84,68.89,400.0,64.7276,64.7276,64.6712,64.7182,400.0
2023-01-06 12:30:00,68.91,68.91,68.86,68.87,669.0,64.7369,64.7369,64.69,64.6994,669.0
2023-01-06 12:40:00,68.84,68.89,68.84,68.86,500.0,64.6712,64.7182,64.6712,64.69,500.0
2023-01-06 12:50:00,68.77,68.82,68.77,68.82,300.0,64.6054,64.6524,64.6054,64.6524,300.0
2023-01-06 13:00:00,68.83,68.84,68.81,68.84,500.0,64.6618,64.6712,64.643,64.6712,500.0
2023-01-06 13:10:00,68.8,68.84,68.8,68.83,500.0,64.6336,64.6712,64.6336,64.6618,500.0
2023-01-06 13:20:00,68.9,68.9,68.77,68.79,600.0,64.7276,64.7276,64.6054,64.6242,600.0
2023-01-06 13:30:00,68.89,69.17,68.88,69.17,1483.0,64.7182,64.9812,64.7088,64.9812,1483.0
2023-01-06 13:40:00,69.18,69.37,69.17,69.37,1056.0,64.9906,65.1691,64.9812,65.1691,1056.0
2023-01-06 13:50:00,69.34,69.42,69.34,69.4,1116.0,65.1409,65.2161,65.1409,65.1973,1116.0
2023-01-06 14:00:00,69.32,69.34,69.28,69.33,808.0,65.1221,65.1409,65.0845,65.1315,808.0
2023-01-06 14:10:00,69.32,69.32,69.24,69.24,559.0,65.1221,65.1221,65.047,65.047,559.0
2023-01-06 14:20:00,69.28,69.28,69.27,69.27,269.0,65.0845,65.0845,65.0751,65.0751,269.0
2023-01-06 14:30:00,69.23,69.4,69.23,69.4,200.0,65.0376,65.1973,65.0376,65.1973,200.0
2023-01-06 14:40:00,69.39,69.51,69.39,69.5,600.0,65.1879,65.3006,65.1879,65.2912,600.0
2023-01-06 14:50:00,69.54,69.68,69.54,69.56,1100.0,65.3288,65.4603,65.3288,65.3476,1100.0
2023-01-06 15:00:00,69.56,69.64,69.55,69.62,1181.0,65.3476,65.4227,65.3382,65.4039,1181.0
2023-01-06 15:10:00,69.59,69.78,69.59,69.78,1600.0,65.3758,65.5543,65.3758,65.5543,1600.0
2023-01-06 15:20:00,69.76,69.76,69.59,69.59,1150.0,65.5355,65.5355,65.3758,65.3758,1150.0
2023-01-06 15:30:00,69.65,69.89,69.65,69.88,1726.0,65.4321,65.6576,65.4321,65.6482,1726.0
2023-01-06 15:40:00,69.88,70.0,69.88,69.97,3872.0,65.6482,65.7609,65.6482,65.7328,3872.0
2023-01-06 15:50:00,69.94,69.94,69.77,69.82,6330.0,65.7046,65.7046,65.5449,65.5918,6330.0
2023-01-09 09:30:00,70.1,70.1,69.75,69.75,775.0,65.8549,65.8549,65.5261,65.5261,775.0
2023-01-09 09:40:00,69.77,70.0,69.77,70.0,546.0,65.5449,65.7609,65.5449,65.7609,546.0
2023-01-09 09:50:00,70.09,70.09,69.97,69.97,910.0,65.8455,65.8455,65.7328,65.7328,910.0
2023-01-09 10:00:00,70.18,70.19,69.91,69.97,1000.0,65.93,65.9394,65.6764,65.7328,1000.0
2023-01-09 10:10:00,70.0,70.0,69.88,69.88,900.0,65.7609,65.7609,65.6482,65.6482,900.0
2023-01-09 10:20:00,69.74,69.74,69.67,69.68,763.0,65.5167,65.5167,65.4509,65.4603,763.0
2023-01-09 10:30:00,69.73,69.78,69.66,69.72,700.0,65.5073,65.5543,65.4415,65.4979,700.0
2023-01-09 10:40:00,69.63,69.67,69.5,69.65,900.0,65.4133,65.4509,65.2912,65.4321,900.0
2023-01-09 10:50:00,69.64,69.64,69.4,69.43,1400.0,65.4227,65.4227,65.1973,65.2255,1400.0
2023-01-09 11:00:00,69.49,69.49,69.24,69.24,1100.0,65.2818,65.2818,65.047,65.047,1100.0
2023-01-09 11:10:00,69.25,69.45,69.16,69.45,1100.0,65.0564,65.2442,64.9718,65.2442,1100.0
2023-01-09 11:20:00,69.56,69.76,69.56,69.74,1300.0,65.3476,65.5355,65.3476,65.5167,1300.0
2023-01-09 11:30:00,69.79,69.84,69.64,69.67,600.0,65.5637,65.6106,65.4227,65.4509,600.0
2023-01-09 11:40:00,69.7,69.75,69.7,69.71,500.0,65.4791,65.5261,65.4791,65.4885,500.0
2023-01-09 11:50:00,69.81,69.91,69.81,69.91,700.0,65.5824,65.6764,65.5824,65.6764,700.0
2023-01-09 12:00:00,69.95,69.95,69.88,69.88,600.0,65.714,65.714,65.6482,65.6482,600.0
2023-01-09 12:10:00,69.93,69.96,69.88,69.88,500.0,65.6952,65.7234,65.6482,65.6482,500.0
2023-01-09 12:20:00,69.88,69.88,69.83,69.83,200.0,65.6482,65.6482,65.6012,65.6012,200.0
2023-01-09 12:30:00,69.9,69.98,69.67,69.67,800.0,65.667,65.7421,65.4509,65.4509,800.0
2023-01-09 12:40:00,69.68,69.88,69.68,69.88,400.0,65.4603,65.6482,65.4603,65.6482,400.0
2023-01-09 12:50:00,69.85,69.87,69.85,69.86,300.0,65.62,65.6388,65.62,65.6294,300.0
2023-01-09 13:00:00,69.79,69.79,69.71,69.71,300.0,65.5637,65.5637,65.4885,65.4885,300.0
2023-01-09 13:10:00,69.76,69.83,69.74,69.74,400.0,65.5355,65.6012,65.5167,65.5167,400.0
2023-01-09 13:20:00,69.69,69.79,69.69,69.79,300.0,65.4697,65.5637,65.4697,65.5637,300.0
2023-01-09 13:30:00,69.79,69.79,69.65,69.65,500.0,65.5637,65.5637,65.4321,65.4321,500.0
2023-01-09 13:40:00,69.57,69.6,69.57,69.57,400.0,65.357,65.3852,65.357,65.357,400.0
2023-01-09 13:50:00,69.51,69.51,69.51,69.51,100.0,65.3006,65.3006,65.3006,65.3006,100.0
2023-01-09 14:00:00,69.48,69.55,69.36,69.49,600.0,65.2724,65.3382,65.1597,65.2818,600.0
2023-01-09 14:10:00,69.57,69.62,69.57,69.62,400.0,65.357,65.4039,65.357,65.4039,400.0
2023-01-09 14:20:00,69.65,69.74,69.65,69.69,1000.0,65.4321,65.5167,65.4321,65.4697,1000.0
2023-01-09 14:30:00,69.57,69.6,69.5,69.5,700.0,65.357,65.3852,65.2912,65.2912,700.0
2023-01-09 14:40:00,69.43,69.53,69.42,69.53,932.0,65.2255,65.3194,65.2161,65.3194,932.0
2023-01-09 14:50:00,69.59,69.59,69.4,69.4,559.0,65.3758,65.3758,65.1973,65.1973,559.0
2023-01-09 15:00:00,69.39,69.63,69.38,69.63,1046.0,65.1879,65.4133,65.1785,65.4133,1046.0
2023-01-09 15:10:00,69.62,69.62,69.43,69.58,954.0,65.4039,65.4039,65.2255,65.3664,954.0
2023-01-09 15:20:00,69.55,69.55,69.49,69.49,800.0,65.3382,65.3382,65.2818,65.2818,800.0
2023-01-09 15:30:00,69.44,69.44,69.31,69.32,900.0,65.2348,65.2348,65.1127,65.1221,900.0
2023-01-09 15:40:00,69.24,69.39,69.24,69.24,1600.0,65.047,65.1879,65.047,65.047,1600.0
2023-01-09 15:50:00,69.28,69.41,69.27,69.28,8856.0,65.0845,65.2067,65.0751,65.0845,8856.0
2023-01-10 09:30:00,68.71,68.74,68.51,68.69,1200.0,64.5491,64.5772,64.3612,64.5303,1200.0
2023-01-10 09:40:00,68.68,68.68,68.48,68.63,1520.0,64.5209,64.5209,64.333,64.4739,1520.0
2023-01-10 09:50:00,68.71,68.77,68.61,68.61,1158.0,64.5491,64.6054,64.4551,64.4551,1158.0
2023-01-10 10:00:00,68.58,68.6,68.52,68.57,900.0,64.4269,64.4457,64.3706,64.4175,900.0
2023-01-10 10:10:00,68.57,68.61,68.46,68.46,400.0,64.4175,64.4551,64.3142,64.3142,400.0
2023-01-10 10:20:00,68.4,68.47,68.26,68.32,886.0,64.2578,64.3236,64.1263,64.1827,886.0
2023-01-10 10:30:00,68.19,68.19,68.03,68.09,1711.0,64.0605,64.0605,63.9102,63.9666,1711.0
2023-01-10 10:40:00,68.07,68.07,67.98,68.0,800.0,63.9478,63.9478,63.8633,63.8821,800.0
2023-01-10 10:50:00,68.03,68.21,68.03,68.21,1100.0,63.9102,64.0793,63.9102,64.0793,1100.0
2023-01-10 11:00:00,68.21,68.31,68.19,68.25,800.0,64.0793,64.1733,64.0605,64.1169,800.0
2023-01-10 11:10:00,68.29,68.4,68.27,68.31,1465.0,64.1545,64.2578,64.1357,64.1733,1465.0
2023-01-10 11:20:00,68.41,68.41,68.31,68.31,700.0,64.2672,64.2672,64.1733,64.1733,700.0
2023-01-10 11:30:00,68.35,68.37,68.22,68.27,1229.0,64.2109,64.2296,64.0887,64.1357,1229.0
2023-01-10 11:40:00,68.19,68.2,68.17,68.2,300.0,64.0605,64.0699,64.0418,64.0699,300.0
2023-01-10 11:50:00,68.18,68.25,68.15,68.2,937.0,64.0512,64.1169,64.023,64.0699,937.0
2023-01-10 12:00:00,68.16,68.2,68.16,68.2,687.0,64.0324,64.0699,64.0324,64.0699,687.0
2023-01-10 12:10:00,68.32,68.35,68.3,68.32,1000.0,64.1827,64.2109,64.1639,64.1827,1000.0
2023-01-10 12:20:00,68.35,68.39,68.29,68.34,2100.0,64.2109,64.2484,64.1545,64.2015,2100.0
2023-01-10 12:30:00,68.44,68.59,68.44,68.59,686.0,64.2954,64.4363,64.2954,64.4363,686.0
2023-01-10 12:40:00,68.61,68.61,68.61,68.61,100.0,64.4551,64.4551,64.4551,64.4551,100.0
2023-01-10 12:50:00,68.48,68.48,68.48,68.48,100.0,64.333,64.333,64.333,64.333,100.0
2023-01-10 13:00:00,68.59,68.6,68.58,68.58,422.0,64.4363,64.4457,64.4269,64.4269,422.0
2023-01-10 13:10:00,68.57,68.57,68.53,68.53,449.0,64.4175,64.4175,64.38,64.38,449.0
2023-01-10 13:20:00,68.6,68.6,68.6,68.6,100.0,64.4457,64.4457,64.4457,64.4457,100.0
2023-01-10 13:30:00,68.77,68.82,68.77,68.8,600.0,64.6054,64.6524,64.6054,64.6336,600.0
2023-01-10 13:40:00,68.78,68.8,68.75,68.8,300.0,64.6148,64.6336,64.5866,64.6336,300.0
2023-01-10 13:50:00,68.81,68.81,68.68,68.68,300.0,64.643,64.643,64.5209,64.5209,300.0
2023-01-10 14:00:00,68.73,68.73,68.65,68.67,3805.0,64.5678,64.5678,64.4927,64.5115,3805.0
2023-01-10 14:10:00,68.67,68.72,68.65,68.65,500.0,64.5115,64.5585,64.4927,64.4927,500.0
2023-01-10 14:20:00,68.73,68.74,68.7,68.74,400.0,64.5678,64.5772,64.5397,64.5772,400.0
2023-01-10 14:30:00,68.77,68.77,68.64,68.66,1200.0,64.6054,64.6054,64.4833,64.5021,1200.0
2023-01-10 14:40:00,68.65,68.68,68.64,68.67,865.0,64.4927,64.5209,64.4833,64.5115,865.0
2023-01-10 14:50:00,68.67,68.67,68.56,68.56,1400.0,64.5115,64.5115,64.4081,64.4081,1400.0
2023-01-10 15:00:00,68.57,68.57,68.51,68.52,500.0,64.4175,64.4175,64.3612,64.3706,500.0
2023-01-10 15:10:00,68.54,68.71,68.54,68.7,5396.0,64.3894,64.5491,64.3894,64.5397,5396.0
2023-01-10 15:20:00,68.6,68.75,68.6,68.66,900.0,64.4457,64.5866,64.4457,64.5021,900.0
2023-01-10 15:30:00,68.66,68.69,68.48,68.49,2000.0,64.5021,64.5303,64.333,64.3424,2000.0
2023-01-10 15:40:00,68.55,68.7,68.55,68.68,1200.0,64.3987,64.5397,64.3987,64.5209,1200.0
2023-01-10 15:50:00,68.7,69.01,68.7,68.98,11856.0,64.5397,64.8309,64.5397,64.8027,11856.0
2023-01-11 09:30:00,69.75,70.28,69.75,70.21,5260.0,65.5261,66.024,65.5261,65.9582,5260.0
2023-01-11 09:40:00,70.29,70.6,70.25,70.56,2025.0,66.0334,66.3246,65.9958,66.287,2025.0
2023-01-11 09:50:00,70.55,70.69,70.5,70.69,1900.0,66.2776,66.4092,66.2307,66.4092,1900.0
2023-01-11 10:00:00,70.69,70.69,70.52,70.52,657.0,66.4092,66.4092,66.2494,66.2494,657.0
2023-01-11 10:10:00,70.7,70.71,70.59,70.59,582.0,66.4185,66.4279,66.3152,66.3152,582.0
2023-01-11 10:20:00,70.69,70.78,70.6,70.77,1200.0,66.4092,66.4937,66.3246,66.4843,1200.0
2023-01-11 10:30:00,70.69,70.69,70.56,70.56,713.0,66.4092,66.4092,66.287,66.287,713.0
2023-01-11 10:40:00,70.79,70.79,70.7,70.72,500.0,66.5031,66.5031,66.4185,66.4373,500.0
2023-01-11 10:50:00,70.72,70.88,70.72,70.78,800.0,66.4373,66.5876,66.4373,66.4937,800.0
2023-01-11 11:00:00,70.94,71.04,70.93,71.04,600.0,66.644,66.738,66.6346,66.738,600.0
2023-01-11 11:10:00,70.89,71.13,70.89,71.02,800.0,66.597,66.8225,66.597,66.7192,800.0
2023-01-11 11:20:00,71.15,71.15,71.14,71.14,200.0,66.8413,66.8413,66.8319,66.8319,200.0
2023-01-11 11:30:00,71.13,71.21,71.09,71.21,400.0,66.8225,66.8977,66.7849,66.8977,400.0
2023-01-11 11:40:00,71.19,71.27,71.19,71.21,400.0,66.8789,66.954,66.8789,66.8977,400.0
2023-01-11 11:50:00,71.08,71.08,71.08,71.08,120.0,66.7755,66.7755,66.7755,66.7755,120.0
2023-01-11 12:00:00,70.95,70.98,70.85,70.85,400.0,66.6534,66.6816,66.5595,66.5595,400.0
2023-01-11 12:10:00,70.89,70.99,70.89,70.97,568.0,66.597,66.691,66.597,66.6722,568.0
2023-01-11 12:20:00,71.04,71.04,71.04,71.04,100.0,66.738,66.738,66.738,66.738,100.0
2023-01-11 12:30:00,71.1,71.1,71.1,71.1,100.0,66.7943,66.7943,66.7943,66.7943,100.0
2023-01-11 12:40:00,71.13,71.19,71.13,71.19,400.0,66.8225,66.8789,66.8225,66.8789,400.0
2023-01-11 12:50:00,71.05,71.05,71.02,71.02,211.0,66.7474,66.7474,66.7192,66.7192,211.0
2023-01-11 13:00:00,71.15,71.15,71.15,71.15,100.0,66.8413,66.8413,66.8413,66.8413,100.0
2023-01-11 13:10:00,71.21,71.21,71.08,71.08,200.0,66.8977,66.8977,66.7755,66.7755,200.0
2023-01-11 13:20:00,71.18,71.31,71.18,71.31,400.0,66.8695,66.9916,66.8695,66.9916,400.0
2023-01-11 13:30:00,71.29,71.39,71.29,71.39,300.0,66.9728,67.0668,66.9728,67.0668,300.0
2023-01-11 13:40:00,71.4,71.4,71.32,71.35,826.0,67.0762,67.0762,67.001,67.0292,826.0
2023-01-11 13:50:00,71.32,71.32,71.08,71.08,635.0,67.001,67.001,66.7755,66.7755,635.0
2023-01-11 14:00:00,71.25,71.27,71.25,71.27,477.0,66.9352,66.954,66.9352,66.954,477.0
2023-01-11 14:10:00,71.34,71.47,71.34,71.47,1500.0,67.0198,67.1419,67.0198,67.1419,1500.0
2023-01-11 14:20:00,71.4,71.57,71.4,71.57,400.0,67.0762,67.2359,67.0762,67.2359,400.0
2023-01-11 14:30:00,71.6,71.71,71.6,71.71,700.0,67.264,67.3674,67.264,67.3674,700.0
2023-01-11 14:40:00,71.68,71.75,71.68,71.75,441.0,67.3392,67.405,67.3392,67.405,441.0
2023-01-11 14:50:00,71.61,71.67,71.61,71.67,200.0,67.2734,67.3298,67.2734,67.3298,200.0
2023-01-11 15:00:00,71.78,71.81,71.73,71.81,400.0,67.4331,67.4613,67.3862,67.4613,400.0
2023-01-11 15:10:00,71.85,71.97,71.63,71.67,8240.0,67.4989,67.6116,67.2922,67.3298,8240.0
2023-01-11 15:20:00,71.61,71.63,71.49,71.57,3237.0,67.2734,67.2922,67.1607,67.2359,3237.0
2023-01-11 15:30:00,71.58,71.58,71.33,71.35,6865.0,67.2453,67.2453,67.0104,67.0292,6865.0
2023-01-11 15:40:00,71.43,71.67,71.43,71.66,6900.0,67.1043,67.3298,67.1043,67.3204,6900.0
2023-01-11 15:50:00,71.69,71.87,71.53,71.86,26517.0,67.3486,67.5177,67.1983,67.5083,26517.0
2023-01-12 09:30:00,72.31,72.31,72.23,72.26,1100.0,67.931,67.931,67.8559,67.8841,1100.0
2023-01-12 09:40:00,72.33,72.33,72.07,72.17,900.0,67.9498,67.9498,67.7056,67.7995,900.0
2023-01-12 09:50:00,72.13,72.13,71.97,72.03,1478.0,67.7619,67.7619,67.6116,67.668,1478.0
2023-01-12 10:00:00,72.21,72.21,71.87,71.87,9770.0,67.8371,67.8371,67.5177,67.5177,9770.0
2023-01-12 10:10:00,71.99,72.19,71.95,72.19,13829.0,67.6304,67.8183,67.5928,67.8183,13829.0
2023-01-12 10:20:00,72.14,72.14,71.74,71.74,1773.0,67.7713,67.7713,67.3956,67.3956,1773.0
2023-01-12 10:30:00,71.72,71.89,71.72,71.89,3200.0,67.3768,67.5365,67.3768,67.5365,3200.0
2023-01-12 10:40:00,71.88,71.88,71.88,71.88,200.0,67.5271,67.5271,67.5271,67.5271,200.0
2023-01-12 10:50:00,71.76,71.94,71.76,71.94,200.0,67.4144,67.5835,67.4144,67.5835,200.0
2023-01-12 11:00:00,71.92,71.92,71.91,71.91,300.0,67.5647,67.5647,67.5553,67.5553,300.0
2023-01-12 11:10:00,71.96,71.96,71.91,71.91,244.0,67.6022,67.6022,67.5553,67.5553,244.0
2023-01-12 11:20:00,71.99,71.99,71.99,71.99,100.0,67.6304,67.6304,67.6304,67.6304,100.0
2023-01-12 11:30:00,71.89,71.89,71.89,71.89,100.0,67.5365,67.5365,67.5365,67.5365,100.0
2023-01-12 11:40:00,72.1,72.18,72.1,72.18,200.0,67.7338,67.8089,67.7338,67.8089,200.0
2023-01-12 11:50:00,72.02,72.09,72.02,72.08,300.0,67.6586,67.7244,67.6586,67.715,300.0
2023-01-12 12:00:00,72.09,72.29,72.09,72.29,600.0,67.7244,67.9123,67.7244,67.9123,600.0
2023-01-12 12:10:00,72.24,72.37,72.24,72.36,1400.0,67.8653,67.9874,67.8653,67.978,1400.0
2023-01-12 12:20:00,72.34,72.4,72.34,72.35,700.0,67.9592,68.0156,67.9592,67.9686,700.0
2023-01-12 12:30:00,72.36,72.47,72.31,72.38,1935.0,67.978,68.0814,67.931,67.9968,1935.0
2023-01-12 12:40:00,72.3,72.43,72.27,72.37,2364.0,67.9217,68.0438,67.8935,67.9874,2364.0
2023-01-12 12:50:00,72.36,72.44,72.36,72.38,1000.0,67.978,68.0532,67.978,67.9968,1000.0
2023-01-12 13:00:00,72.42,72.53,72.42,72.53,900.0,68.0344,68.1377,68.0344,68.1377,900.0
2023-01-12 13:10:00,72.47,72.72,72.47,72.67,4999.0,68.0814,68.3162,68.0814,68.2692,4999.0
2023-01-12 13:20:00,72.61,72.61,72.25,72.33,1598.0,68.2129,68.2129,67.8747,67.9498,1598.0
2023-01-12 13:30:00,72.38,72.38,72.09,72.37,2254.0,67.9968,67.9968,67.7244,67.9874,2254.0
2023-01-12 13:40:00,72.46,72.6,72.46,72.6,500.0,68.072,68.2035,68.072,68.2035,500.0
2023-01-12 13:50:00,72.51,72.57,72.5,72.57,2645.0,68.1189,68.1753,68.1095,68.1753,2645.0
2023-01-12 14:00:00,72.61,72.63,72.52,72.63,500.0,68.2129,68.2317,68.1283,68.2317,500.0
2023-01-12 14:10:00,72.63,72.67,72.61,72.61,900.0,68.2317,68.2692,68.2129,68.2129,900.0
2023-01-12 14:20:00,72.63,72.63,72.48,72.48,14497.0,68.2317,68.2317,68.0908,68.0908,14497.0
2023-01-12 14:30:00,72.49,72.64,72.44,72.59,2500.0,68.1001,68.2411,68.0532,68.1941,2500.0
2023-01-12 14:40:00,72.45,72.45,72.23,72.35,80692.0,68.0626,68.0626,67.8559,67.9686,80692.0
2023-01-12 14:50:00,72.18,72.18,72.05,72.09,5667.0,67.8089,67.8089,67.6868,67.7244,5667.0
2023-01-12 15:00:00,72.15,72.34,72.11,72.15,3737.0,67.7807,67.9592,67.7432,67.7807,3737.0
2023-01-12 15:10:00,72.11,72.22,72.01,72.22,1472.0,67.7432,67.8465,67.6492,67.8465,1472.0
2023-01-12 15:20:00,72.08,72.12,71.98,72.11,1173.0,67.715,67.7526,67.621,67.7432,1173.0
2023-01-12 15:30:00,72.11,72.17,72.05,72.09,1700.0,67.7432,67.7995,67.6868,67.7244,1700.0
2023-01-12 15:40:00,72.12,72.12,71.95,71.98,1805.0,67.7526,67.7526,67.5928,67.621,1805.0
2023-01-12 15:50:00,71.98,72.2,71.98,72.11,5863.0,67.621,67.8277,67.621,67.7432,5863.0
2023-01-13 09:30:00,71.6,71.8,71.46,71.46,650.0,67.264,67.4519,67.1325,67.1325,650.0
2023-01-13 09:40:00,71.7,71.77,71.67,71.67,500.0,67.358,67.4237,67.3298,67.3298,500.0
2023-01-13 09:50:00,71.7,71.7,71.64,71.68,1100.0,67.358,67.358,67.3016,67.3392,1100.0
2023-01-13 10:00:00,71.72,71.72,71.54,71.54,1700.0,67.3768,67.3768,67.2077,67.2077,1700.0
2023-01-13 10:10:00,71.73,71.78,71.7,71.7,1150.0,67.3862,67.4331,67.358,67.358,1150.0
2023-01-13 10:20:00,71.86,71.86,71.86,71.86,214.0,67.5083,67.5083,67.5083,67.5083,214.0
2023-01-13 10:30:00,71.86,71.86,71.74,71.79,963.0,67.5083,67.5083,67.3956,67.4425,963.0
2023-01-13 10:40:00,71.75,71.75,71.59,71.62,1100.0,67.405,67.405,67.2547,67.2828,1100.0
2023-01-13 10:50:00,71.56,71.67,71.51,71.55,1900.0,67.2265,67.3298,67.1795,67.2171,1900.0
2023-01-13 11:00:00,71.59,71.59,71.48,71.48,1500.0,67.2547,67.2547,67.1513,67.1513,1500.0
2023-01-13 11:10:00,71.44,71.44,71.17,71.17,1700.0,67.1137,67.1137,66.8601,66.8601,1700.0
2023-01-13 11:20:00,71.18,71.25,71.08,71.09,2218.0,66.8695,66.9352,66.7755,66.7849,2218.0
2023-01-13 11:30:00,71.01,71.17,71.0,71.15,1500.0,66.7098,66.8601,66.7004,66.8413,1500.0
2023-01-13 11:40:00,71.14,71.19,71.12,71.16,600.0,66.8319,66.8789,66.8131,66.8507,600.0
2023-01-13 11:50:00,71.17,71.17,70.98,71.08,1509.0,66.8601,66.8601,66.6816,66.7755,1509.0
2023-01-13 12:00:00,71.12,71.19,71.1,71.19,1350.0,66.8131,66.8789,66.7943,66.8789,1350.0
2023-01-13 12:10:00,71.26,71.36,71.23,71.36,1294.0,66.9446,67.0386,66.9165,67.0386,1294.0
2023-01-13 12:20:00,71.3,71.4,71.28,71.39,1100.0,66.9822,67.0762,66.9634,67.0668,1100.0
2023-01-13 12:30:00,71.44,71.44,71.26,71.29,950.0,67.1137,67.1137,66.9446,66.9728,950.0
2023-01-13 12:40:00,71.29,71.31,71.21,71.31,1550.0,66.9728,66.9916,66.8977,66.9916,1550.0
2023-01-13 12:50:00,71.34,71.34,71.25,71.32,1900.0,67.0198,67.0198,66.9352,67.001,1900.0
2023-01-13 13:00:00,71.33,71.34,71.22,71.27,2000.0,67.0104,67.0198,66.9071,66.954,2000.0
2023-01-13 13:10:00,71.22,71.22,71.09,71.14,1150.0,66.9071,66.9071,66.7849,66.8319,1150.0
2023-01-13 13:20:00,71.09,71.12,70.91,70.91,3800.0,66.7849,66.8131,66.6158,66.6158,3800.0
2023-01-13 13:30:00,70.94,70.94,70.86,70.88,1200.0,66.644,66.644,66.5689,66.5876,1200.0
2023-01-13 13:40:00,71.11,71.11,71.03,71.09,2450.0,66.8037,66.8037,66.7286,66.7849,2450.0
2023-01-13 13:50:00,71.13,71.13,71.07,71.11,1225.0,66.8225,66.8225,66.7661,66.8037,1225.0
2023-01-13 14:00:00,71.22,71.22,71.13,71.17,1450.0,66.9071,66.9071,66.8225,66.8601,1450.0
2023-01-13 14:10:00,71.21,71.29,71.21,71.28,1100.0,66.8977,66.9728,66.8977,66.9634,1100.0
2023-01-13 14:20:00,71.32,71.32,71.3,71.31,600.0,67.001,67.001,66.9822,66.9916,600.0
2023-01-13 14:30:00,71.39,71.39,71.36,71.39,1100.0,67.0668,67.0668,67.0386,67.0668,1100.0
2023-01-13 14:40:00,71.42,71.45,71.35,71.45,2537.0,67.0949,67.1231,67.0292,67.1231,2537.0
2023-01-13 14:50:00,71.38,71.46,71.36,71.42,2141.0,67.0574,67.1325,67.0386,67.0949,2141.0
2023-01-13 15:00:00,71.44,71.49,71.38,71.43,4100.0,67.1137,67.1607,67.0574,67.1043,4100.0
2023-01-13 15:10:00,71.42,71.43,71.4,71.42,2100.0,67.0949,67.1043,67.0762,67.0949,2100.0
2023-01-13 15:20:00,71.46,71.48,71.42,71.44,2400.0,67.1325,67.1513,67.0949,67.1137,2400.0
2023-01-13 15:30:00,71.46,71.52,71.4,71.51,5772.0,67.1325,67.1889,67.0762,67.1795,5772.0
2023-01-13 15:40:00,71.51,71.51,71.08,71.11,5040.0,67.1795,67.1795,66.7755,66.8037,5040.0
2023-01-13 15:50:00,71.07,71.14,70.96,71.05,5396.0,66.7661,66.8319,66.6628,66.7474,5396.0
2023-01-17 09:30:00,71.41,71.41,71.11,71.27,400.0,67.0856,67.0856,66.8037,66.954,400.0
2023-01-17 09:40:00,71.16,71.27,71.07,71.27,693.0,66.8507,66.954,66.7661,66.954,693.0
2023-01-17 09:50:00,71.34,71.44,71.31,71.31,700.0,67.0198,67.1137,66.9916,66.9916,700.0
2023-01-17 10:00:00,71.4,71.71,71.4,71.57,2686.0,67.0762,67.3674,67.0762,67.2359,2686.0
2023-01-17 10:10:00,71.65,71.75,71.59,71.72,1025.0,67.311,67.405,67.2547,67.3768,1025.0
2023-01-17 10:20:00,71.65,71.79,71.62,71.71,1478.0,67.311,67.4425,67.2828,67.3674,1478.0
2023-01-17 10:30:00,71.66,71.88,71.58,71.67,1848.0,67.3204,67.5271,67.2453,67.3298,1848.0
2023-01-17 10:40:00,71.66,71.66,71.5,71.56,1400.0,67.3204,67.3204,67.1701,67.2265,1400.0
2023-01-17 10:50:00,71.68,71.69,71.59,71.63,1604.0,67.3392,67.3486,67.2547,67.2922,1604.0
2023-01-17 11:00:00,71.62,71.63,71.47,71.47,1358.0,67.2828,67.2922,67.1419,67.1419,1358.0
2023-01-17 11:10:00,71.45,71.45,71.29,71.44,1450.0,67.1231,67.1231,66.9728,67.1137,1450.0
2023-01-17 11:20:00,71.5,71.5,71.39,71.49,2429.0,67.1701,67.1701,67.0668,67.1607,2429.0
2023-01-17 11:30:00,71.46,71.49,71.42,71.48,1700.0,67.1325,67.1607,67.0949,67.1513,1700.0
2023-01-17 11:40:00,71.58,71.64,71.58,71.61,1050.0,67.2453,67.3016,67.2453,67.2734,1050.0
2023-01-17 11:50:00,71.73,71.75,71.66,71.74,1288.0,67.3862,67.405,67.3204,67.3956,1288.0
2023-01-17 12:00:00,71.69,71.76,71.58,71.58,1200.0,67.3486,67.4144,67.2453,67.2453,1200.0
2023-01-17 12:10:00,71.62,71.73,71.6,71.71,1048.0,67.2828,67.3862,67.264,67.3674,1048.0
2023-01-17 12:20:00,71.72,71.75,71.57,71.57,1500.0,67.3768,67.405,67.2359,67.2359,1500.0
2023-01-17 12:30:00,71.54,71.68,71.54,71.66,1500.0,67.2077,67.3392,67.2077,67.3204,1500.0
2023-01-17 12:40:00,71.66,71.67,71.63,71.67,1150.0,67.3204,67.3298,67.2922,67.3298,1150.0
2023-01-17 12:50:00,71.65,71.79,71.65,71.72,1980.0,67.311,67.4425,67.311,67.3768,1980.0
2023-01-17 13:00:00,71.75,71.84,71.74,71.74,900.0,67.405,67.4895,67.3956,67.3956,900.0
2023-01-17 13:10:00,71.79,71.87,71.79,71.8,1421.0,67.4425,67.5177,67.4425,67.4519,1421.0
2023-01-17 13:20:00,71.75,71.88,71.72,71.86,1341.0,67.405,67.5271,67.3768,67.5083,1341.0
2023-01-17 13:30:00,71.87,72.09,71.87,72.09,17318.0,67.5177,67.7244,67.5177,67.7244,17318.0
2023-01-17 13:40:00,72.04,72.04,71.87,71.91,1350.0,67.6774,67.6774,67.5177,67.5553,1350.0
2023-01-17 13:50:00,71.89,71.91,71.88,71.9,900.0,67.5365,67.5553,67.5271,67.5459,900.0
2023-01-17 14:00:00,71.89,72.03,71.89,72.0,741.0,67.5365,67.668,67.5365,67.6398,741.0
2023-01-17 14:10:00,72.0,72.0,71.78,71.78,1542.0,67.6398,67.6398,67.4331,67.4331,1542.0
2023-01-17 14:20:00,71.78,71.78,71.73,71.77,1313.0,67.4331,67.4331,67.3862,67.4237,1313.0
2023-01-17 14:30:00,71.82,71.97,71.82,71.97,700.0,67.4707,67.6116,67.4707,67.6116,700.0
2023-01-17 14:40:00,71.98,72.04,71.87,71.87,1543.0,67.621,67.6774,67.5177,67.5177,1543.0
2023-01-17 14:50:00,71.88,71.88,71.76,71.76,1644.0,67.5271,67.5271,67.4144,67.4144,1644.0
2023-01-17 15:00:00,71.72,71.84,71.72,71.77,2100.0,67.3768,67.4895,67.3768,67.4237,2100.0
2023-01-17 15:10:00,71.73,71.75,71.65,71.74,2200.0,67.3862,67.405,67.311,67.3956,2200.0
2023-01-17 15:20:00,71.7,71.7,71.6,71.67,2277.0,67.358,67.358,67.264,67.3298,2277.0
2023-01-17 15:30:00,71.66,71.71,71.61,71.69,2500.0,67.3204,67.3674,67.2734,67.3486,2500.0
2023-01-17 15:40:00,71.64,71.67,71.46,71.52,2700.0,67.3016,67.3298,67.1325,67.1889,2700.0
2023-01-17 15:50:00,71.54,71.66,71.54,71.66,8947.0,67.2077,67.3204,67.2077,67.3204,8947.0
2023-01-18 09:30:00,72.4,72.4,71.93,71.93,1543.0,68.0156,68.0156,67.5741,67.5741,1543.0
2023-01-18 09:40:00,72.08,72.2,72.04,72.04,1949.0,67.715,67.8277,67.6774,67.6774,1949.0
2023-01-18 09:50:00,72.03,72.13,71.73,71.86,1652.0,67.668,67.7619,67.3862,67.5083,1652.0
2023-01-18 10:00:00,71.96,72.06,71.92,72.04,1500.0,67.6022,67.6962,67.5647,67.6774,1500.0
2023-01-18 10:10:00,72.04,72.17,72.02,72.16,2550.0,67.6774,67.7995,67.6586,67.7901,2550.0
2023-01-18 10:20:00,72.17,72.37,72.17,72.29,2700.0,67.7995,67.9874,67.7995,67.9123,2700.0
2023-01-18 10:30:00,72.31,72.31,72.19,72.2,600.0,67.931,67.931,67.8183,67.8277,600.0
2023-01-18 10:40:00,72.06,72.16,72.01,72.01,1200.0,67.6962,67.7901,67.6492,67.6492,1200.0
2023-01-18 10:50:00,72.08,72.11,71.91,71.95,600.0,67.715,67.7432,67.5553,67.5928,600.0
2023-01-18 11:00:00,72.09,72.12,71.91,71.91,958.0,67.7244,67.7526,67.5553,67.5553,958.0
2023-01-18 11:10:00,71.91,71.95,71.82,71.9,3196.0,67.5553,67.5928,67.4707,67.5459,3196.0
2023-01-18 11:20:00,71.81,71.94,71.7,71.91,10705.0,67.4613,67.5835,67.358,67.5553,10705.0
2023-01-18 11:30:00,71.89,71.96,71.64,71.96,5386.0,67.5365,67.6022,67.3016,67.6022,5386.0
2023-01-18 11:40:00,71.99,72.09,71.94,72.01,5048.0,67.6304,67.7244,67.5835,67.6492,5048.0
2023-01-18 11:50:00,72.02,72.12,72.02,72.09,1700.0,67.6586,67.7526,67.6586,67.7244,1700.0
2023-01-18 12:00:00,72.07,72.07,71.96,71.96,1800.0,67.7056,67.7056,67.6022,67.6022,1800.0
2023-01-18 12:10:00,72.1,72.1,71.87,71.87,700.0,67.7338,67.7338,67.5177,67.5177,700.0
2023-01-18 12:20:00,71.84,71.91,71.73,71.73,500.0,67.4895,67.5553,67.3862,67.3862,500.0
2023-01-18 12:30:00,71.65,71.79,71.65,71.77,1100.0,67.311,67.4425,67.311,67.4237,1100.0
2023-01-18 12:40:00,71.74,71.84,71.73,71.84,900.0,67.3956,67.4895,67.3862,67.4895,900.0
2023-01-18 12:50:00,71.85,71.85,71.82,71.83,400.0,67.4989,67.4989,67.4707,67.4801,400.0
2023-01-18 13:00:00,71.87,71.87,71.78,71.78,1262.0,67.5177,67.5177,67.4331,67.4331,1262.0
2023-01-18 13:10:00,71.81,71.84,71.8,71.84,1200.0,67.4613,67.4895,67.4519,67.4895,1200.0
2023-01-18 13:20:00,71.87,71.91,71.78,71.89,857.0,67.5177,67.5553,67.4331,67.5365,857.0
2023-01-18 13:30:00,71.91,72.0,71.84,71.98,2800.0,67.5553,67.6398,67.4895,67.621,2800.0
2023-01-18 13:40:00,72.0,72.13,71.98,72.13,1800.0,67.6398,67.7619,67.621,67.7619,1800.0
2023-01-18 13:50:00,72.19,72.19,72.13,72.14,700.0,67.8183,67.8183,67.7619,67.7713,700.0
2023-01-18 14:00:00,72.05,72.1,71.98,72.1,1400.0,67.6868,67.7338,67.621,67.7338,1400.0
2023-01-18 14:10:00,72.14,72.14,72.02,72.03,605.0,67.7713,67.7713,67.6586,67.668,605.0
2023-01-18 14:20:00,72.05,72.2,72.05,72.16,2605.0,67.6868,67.8277,67.6868,67.7901,2605.0
2023-01-18 14:30:00,72.17,72.26,72.17,72.21,2481.0,67.7995,67.8841,67.7995,67.8371,2481.0
2023-01-18 14:40:00,72.23,72.23,72.12,72.2,1100.0,67.8559,67.8559,67.7526,67.8277,1100.0
2023-01-18 14:50:00,72.19,72.19,71.9,71.91,900.0,67.8183,67.8183,67.5459,67.5553,900.0
2023-01-18 15:00:00,71.99,72.03,71.87,71.87,2200.0,67.6304,67.668,67.5177,67.5177,2200.0
2023-01-18 15:10:00,71.86,71.91,71.74,71.78,4248.0,67.5083,67.5553,67.3956,67.4331,4248.0
2023-01-18 15:20:00,71.77,71.85,71.7,71.76,6479.0,67.4237,67.4989,67.358,67.4144,6479.0
2023-01-18 15:30:00,71.7,71.73,71.45,71.53,5088.0,67.358,67.3862,67.1231,67.1983,5088.0
2023-01-18 15:40:00,71.43,71.47,71.37,71.43,4677.0,67.1043,67.1419,67.048,67.1043,4677.0
2023-01-18 15:50:00,71.41,71.63,71.4,71.63,18561.0,67.0856,67.2922,67.0762,67.2922,18561.0
2023-01-19 09:30:00,71.72,71.88,71.47,71.56,1900.0,67.3768,67.5271,67.1419,67.2265,1900.0
2023-01-19 09:40:00,71.84,71.93,71.74,71.93,1874.0,67.4895,67.5741,67.3956,67.5741,1874.0
2023-01-19 09:50:00,71.93,72.09,71.78,72.09,900.0,67.5741,67.7244,67.4331,67.7244,900.0
2023-01-19 10:00:00,72.04,72.26,71.99,72.26,4007.0,67.6774,67.8841,67.6304,67.8841,4007.0
2023-01-19 10:10:00,72.23,72.24,72.05,72.1,2187.0,67.8559,67.8653,67.6868,67.7338,2187.0
2023-01-19 10:20:00,72.1,72.1,71.95,72.05,1100.0,67.7338,67.7338,67.5928,67.6868,1100.0
2023-01-19 10:30:00,72.0,72.14,71.92,72.14,2719.0,67.6398,67.7713,67.5647,67.7713,2719.0
2023-01-19 10:40:00,72.12,72.13,71.88,71.88,2050.0,67.7526,67.7619,67.5271,67.5271,2050.0
2023-01-19 10:50:00,71.88,71.88,71.75,71.77,2000.0,67.5271,67.5271,67.405,67.4237,2000.0
2023-01-19 11:00:00,71.95,71.95,71.67,71.81,700.0,67.5928,67.5928,67.3298,67.4613,700.0
2023-01-19 11:10:00,71.89,71.89,71.81,71.82,600.0,67.5365,67.5365,67.4613,67.4707,600.0
2023-01-19 11:20:00,71.88,71.89,71.82,71.82,500.0,67.5271,67.5365,67.4707,67.4707,500.0
2023-01-19 11:30:00,71.89,71.89,71.79,71.81,500.0,67.5365,67.5365,67.4425,67.4613,500.0
2023-01-19 11:40:00,71.83,71.83,71.73,71.76,400.0,67.4801,67.4801,67.3862,67.4144,400.0
2023-01-19 11:50:00,71.86,71.86,71.82,71.82,500.0,67.5083,67.5083,67.4707,67.4707,500.0
2023-01-19 12:00:00,71.83,71.92,71.83,71.91,1100.0,67.4801,67.5647,67.4801,67.5553,1100.0
2023-01-19 12:10:00,71.89,72.0,71.89,72.0,389.0,67.5365,67.6398,67.5365,67.6398,389.0
2023-01-19 12:20:00,71.91,71.91,71.75,71.76,617.0,67.5553,67.5553,67.405,67.4144,617.0
2023-01-19 12:30:00,71.78,71.83,71.76,71.78,900.0,67.4331,67.4801,67.4144,67.4331,900.0
2023-01-19 12:40:00,71.77,71.81,71.71,71.71,900.0,67.4237,67.4613,67.3674,67.3674,900.0
2023-01-19 12:50:00,71.7,71.76,71.69,71.69,1400.0,67.358,67.4144,67.3486,67.3486,1400.0
2023-01-19 13:00:00,71.69,71.83,71.69,71.75,800.0,67.3486,67.4801,67.3486,67.405,800.0
2023-01-19 13:10:00,71.73,71.76,71.66,71.76,900.0,67.3862,67.4144,67.3204,67.4144,900.0
2023-01-19 13:20:00,71.83,71.83,71.69,71.72,1200.0,67.4801,67.4801,67.3486,67.3768,1200.0
2023-01-19 13:30:00,71.75,71.88,71.75,71.87,1412.0,67.405,67.5271,67.405,67.5177,1412.0
2023-01-19 13:40:00,71.94,71.94,71.79,71.83,800.0,67.5835,67.5835,67.4425,67.4801,800.0
2023-01-19 13:50:00,71.81,71.89,71.81,71.89,600.0,67.4613,67.5365,67.4613,67.5365,600.0
2023-01-19 14:00:00,71.93,71.97,71.92,71.94,600.0,67.5741,67.6116,67.5647,67.5835,600.0
2023-01-19 14:10:00,71.85,71.89,71.79,71.84,1000.0,67.4989,67.5365,67.4425,67.4895,1000.0
2023-01-19 14:20:00,71.84,71.94,71.79,71.79,600.0,67.4895,67.5835,67.4425,67.4425,600.0
2023-01-19 14:30:00,71.73,71.86,71.73,71.83,700.0,67.3862,67.5083,67.3862,67.4801,700.0
2023-01-19 14:40:00,71.84,71.84,71.75,71.77,1000.0,67.4895,67.4895,67.405,67.4237,1000.0
2023-01-19 14:50:00,71.73,71.85,71.73,71.85,4200.0,67.3862,67.4989,67.3862,67.4989,4200.0
2023-01-19 15:00:00,71.87,71.99,71.86,71.92,1300.0,67.5177,67.6304,67.5083,67.5647,1300.0
2023-01-19 15:10:00,71.84,71.85,71.7,71.76,2203.0,67.4895,67.4989,67.358,67.4144,2203.0
2023-01-19 15:20:00,71.75,71.75,71.65,71.72,1400.0,67.405,67.405,67.311,67.3768,1400.0
2023-01-19 15:30:00,71.67,71.89,71.67,71.88,1300.0,67.3298,67.5365,67.3298,67.5271,1300.0
2023-01-19 15:40:00,71.67,71.7,71.6,71.66,1700.0,67.3298,67.358,67.264,67.3204,1700.0
2023-01-19 15:50:00,71.73,72.0,71.57,72.0,4937.0,67.3862,67.6398,67.2359,67.6398,4937.0
2023-01-20 09:30:00,72.07,72.07,71.39,71.51,1802.0,67.7056,67.7056,67.0668,67.1795,1802.0
2023-01-20 09:40:00,71.43,71.66,71.43,71.66,400.0,67.1043,67.3204,67.1043,67.3204,400.0
2023-01-20 09:50:00,71.72,71.72,71.72,71.72,100.0,67.3768,67.3768,67.3768,67.3768,100.0
2023-01-20 10:00:00,71.61,71.61,71.33,71.33,200.0,67.2734,67.2734,67.0104,67.0104,200.0
2023-01-20 10:10:00,71.58,71.58,71.49,71.53,700.0,67.2453,67.2453,67.1607,67.1983,700.0
2023-01-20 10:20:00,71.5,71.95,71.5,71.95,200.0,67.1701,67.5928,67.1701,67.5928,200.0
2023-01-20 10:30:00,71.9,72.0,71.87,71.99,9637.0,67.5459,67.6398,67.5177,67.6304,9637.0
2023-01-20 10:40:00,71.72,71.85,71.72,71.85,500.0,67.3768,67.4989,67.3768,67.4989,500.0
2023-01-20 10:50:00,71.72,71.72,71.64,71.66,400.0,67.3768,67.3768,67.3016,67.3204,400.0
2023-01-20 11:00:00,71.73,71.73,71.73,71.73,100.0,67.3862,67.3862,67.3862,67.3862,100.0
2023-01-20 11:10:00,71.73,71.73,71.73,71.73,100.0,67.3862,67.3862,67.3862,67.3862,100.0
2023-01-20 11:20:00,71.63,71.75,71.63,71.75,500.0,67.2922,67.405,67.2922,67.405,500.0
2023-01-20 11:30:00,71.76,71.9,71.76,71.88,1325.0,67.4144,67.5459,67.4144,67.5271,1325.0
2023-01-20 11:40:00,71.94,71.99,71.94,71.98,700.0,67.5835,67.6304,67.5835,67.621,700.0
2023-01-20 11:50:00,71.92,71.92,71.89,71.91,1312.0,67.5647,67.5647,67.5365,67.5553,1312.0
2023-01-20 12:00:00,71.93,72.0,71.91,71.91,974.0,67.5741,67.6398,67.5553,67.5553,974.0
2023-01-20 12:10:00,71.92,71.92,71.84,71.84,400.0,67.5647,67.5647,67.4895,67.4895,400.0
2023-01-20 12:20:00,71.8,71.8,71.8,71.8,100.0,67.4519,67.4519,67.4519,67.4519,100.0
2023-01-20 12:30:00,71.83,71.94,71.83,71.94,586.0,67.4801,67.5835,67.4801,67.5835,586.0
2023-01-20 12:40:00,72.01,72.02,71.95,71.98,400.0,67.6492,67.6586,67.5928,67.621,400.0
2023-01-20 12:50:00,72.05,72.07,72.04,72.04,400.0,67.6868,67.7056,67.6774,67.6774,400.0
2023-01-20 13:00:00,72.07,72.07,72.03,72.03,200.0,67.7056,67.7056,67.668,67.668,200.0
2023-01-20 13:10:00,71.94,72.05,71.94,71.97,400.0,67.5835,67.6868,67.5835,67.6116,400.0
2023-01-20 13:20:00,71.86,71.86,71.86,71.86,100.0,67.5083,67.5083,67.5083,67.5083,100.0
2023-01-20 13:30:00,71.91,71.95,71.91,71.95,200.0,67.5553,67.5928,67.5553,67.5928,200.0
2023-01-20 13:40:00,71.94,72.14,71.94,72.14,200.0,67.5835,67.7713,67.5835,67.7713,200.0
2023-01-20 13:50:00,72.12,72.12,71.99,71.99,300.0,67.7526,67.7526,67.6304,67.6304,300.0
2023-01-20 14:00:00,71.93,71.93,71.89,71.89,268.0,67.5741,67.5741,67.5365,67.5365,268.0
2023-01-20 14:10:00,71.99,72.0,71.95,71.95,358.0,67.6304,67.6398,67.5928,67.5928,358.0
2023-01-20 14:20:00,71.95,71.95,71.95,71.95,0.0,67.5928,67.5928,67.5928,67.5928,0.0
2023-01-20 14:30:00,72.07,72.09,72.07,72.09,200.0,67.7056,67.7244,67.7056,67.7244,200.0
2023-01-20 14:40:00,72.11,72.11,71.95,72.0,1214.0,67.7432,67.7432,67.5928,67.6398,1214.0
2023-01-20 14:50:00,71.99,72.02,71.97,71.97,800.0,67.6304,67.6586,67.6116,67.6116,800.0
2023-01-20 15:00:00,72.03,72.12,72.03,72.12,700.0,67.668,67.7526,67.668,67.7526,700.0
2023-01-20 15:10:00,72.09,72.23,72.0,72.23,1000.0,67.7244,67.8559,67.6398,67.8559,1000.0
2023-01-20 15:20:00,72.21,72.23,72.21,72.22,458.0,67.8371,67.8559,67.8371,67.8465,458.0
2023-01-20 15:30:00,72.35,72.47,72.31,72.47,1900.0,67.9686,68.0814,67.931,68.0814,1900.0
2023-01-20 15:40:00,72.51,72.61,72.47,72.6,4230.0,68.1189,68.2129,68.0814,68.2035,4230.0
2023-01-20 15:50:00,72.62,72.9,72.6,72.8,7529.0,68.2223,68.4853,68.2035,68.3914,7529.0
2023-01-23 09:30:00,72.51,72.57,72.43,72.43,500.0,68.1189,68.1753,68.0438,68.0438,500.0
2023-01-23 09:40:00,72.47,72.69,72.4,72.69,579.0,68.0814,68.288,68.0156,68.288,579.0
2023-01-23 09:50:00,72.59,73.07,72.59,73.07,700.0,68.1941,68.645,68.1941,68.645,700.0
2023-01-23 10:00:00,73.2,73.2,73.2,73.2,100.0,68.7672,68.7672,68.7672,68.7672,100.0
2023-01-23 10:10:00,73.08,73.18,73.08,73.18,400.0,68.6544,68.7484,68.6544,68.7484,400.0
2023-01-23 10:20:00,73.26,73.35,73.26,73.35,300.0,68.8235,68.9081,68.8235,68.9081,300.0
2023-01-23 10:30:00,73.47,73.47,73.47,73.47,100.0,69.0208,69.0208,69.0208,69.0208,100.0
2023-01-23 10:40:00,73.43,73.44,73.43,73.44,200.0,68.9832,68.9926,68.9832,68.9926,200.0
2023-01-23 10:50:00,73.5,73.57,73.5,73.57,200.0,69.049,69.1147,69.049,69.1147,200.0
2023-01-23 11:00:00,73.58,73.89,73.58,73.83,700.0,69.1241,69.4154,69.1241,69.359,700.0
2023-01-23 11:10:00,73.87,73.87,73.78,73.79,803.0,69.3966,69.3966,69.312,69.3214,803.0
2023-01-23 11:20:00,73.86,73.88,73.76,73.76,423.0,69.3872,69.406,69.2932,69.2932,423.0
2023-01-23 11:30:00,73.69,73.8,73.69,73.8,400.0,69.2275,69.3308,69.2275,69.3308,400.0
2023-01-23 11:40:00,73.9,74.2,73.9,74.2,2013.0,69.4248,69.7066,69.4248,69.7066,2013.0
2023-01-23 11:50:00,74.09,74.09,74.0,74.09,606.0,69.6033,69.6033,69.5187,69.6033,606.0
2023-01-23 12:00:00,73.89,73.89,73.89,73.89,100.0,69.4154,69.4154,69.4154,69.4154,100.0
2023-01-23 12:10:00,73.59,73.62,73.59,73.62,421.0,69.1335,69.1617,69.1335,69.1617,421.0
2023-01-23 12:20:00,73.63,73.78,73.63,73.78,546.0,69.1711,69.312,69.1711,69.312,546.0
2023-01-23 12:30:00,73.78,74.05,73.78,74.05,900.0,69.312,69.5657,69.312,69.5657,900.0
2023-01-23 12:40:00,74.09,74.11,74.03,74.04,629.0,69.6033,69.622,69.5469,69.5563,629.0
2023-01-23 12:50:00,74.05,74.12,74.05,74.06,400.0,69.5657,69.6314,69.5657,69.5751,400.0
2023-01-23 13:00:00,74.0,74.06,73.94,74.06,916.0,69.5187,69.5751,69.4623,69.5751,916.0
2023-01-23 13:10:00,74.06,74.06,74.06,74.06,0.0,69.5751,69.5751,69.5751,69.5751,0.0
2023-01-23 13:20:00,74.06,74.13,74.0,74.06,1176.0,69.5751,69.6408,69.5187,69.5751,1176.0
2023-01-23 13:30:00,74.16,74.18,74.02,74.16,700.0,69.669,69.6878,69.5375,69.669,700.0
2023-01-23 13:40:00,74.2,74.24,74.2,74.23,720.0,69.7066,69.7442,69.7066,69.7348,720.0
2023-01-23 13:50:00,74.33,74.35,74.29,74.31,700.0,69.8287,69.8475,69.7911,69.8099,700.0
2023-01-23 14:00:00,74.31,74.31,74.22,74.24,752.0,69.8099,69.8099,69.7254,69.7442,752.0
2023-01-23 14:10:00,74.11,74.11,74.03,74.07,500.0,69.622,69.622,69.5469,69.5845,500.0
2023-01-23 14:20:00,74.1,74.1,74.1,74.1,100.0,69.6126,69.6126,69.6126,69.6126,100.0
2023-01-23 14:30:00,73.82,73.97,73.82,73.93,900.0,69.3496,69.4905,69.3496,69.4529,900.0
2023-01-23 14:40:00,73.9,73.94,73.8,73.88,1000.0,69.4248,69.4623,69.3308,69.406,1000.0
2023-01-23 14:50:00,73.9,73.9,73.86,73.86,300.0,69.4248,69.4248,69.3872,69.3872,300.0
2023-01-23 15:00:00,73.92,73.93,73.81,73.88,1000.0,69.4435,69.4529,69.3402,69.406,1000.0
2023-01-23 15:10:00,73.88,74.02,73.88,73.91,1500.0,69.406,69.5375,69.406,69.4342,1500.0
2023-01-23 15:20:00,73.93,74.05,73.93,74.01,1300.0,69.4529,69.5657,69.4529,69.5281,1300.0
2023-01-23 15:30:00,73.96,73.98,73.91,73.94,600.0,69.4811,69.4999,69.4342,69.4623,600.0
2023-01-23 15:40:00,74.01,74.29,74.0,74.28,1700.0,69.5281,69.7911,69.5187,69.7817,1700.0
2023-01-23 15:50:00,74.25,74.52,74.25,74.28,4768.0,69.7536,70.0072,69.7536,69.7817,4768.0
2023-01-24 09:30:00,73.96,74.73,73.65,74.69,1400.0,69.4811,70.2045,69.1899,70.1669,1400.0
2023-01-24 09:40:00,74.67,74.76,74.25,74.69,2653.0,70.1481,70.2327,69.7536,70.1669,2653.0
2023-01-24 09:50:00,74.4,74.4,73.9,73.9,869.0,69.8945,69.8945,69.4248,69.4248,869.0
2023-01-24 10:00:00,73.94,74.14,73.94,74.14,200.0,69.4623,69.6502,69.4623,69.6502,200.0
2023-01-24 10:10:00,74.3,74.49,74.28,74.49,1201.0,69.8005,69.979,69.7817,69.979,1201.0
2023-01-24 10:20:00,74.43,74.43,74.32,74.37,400.0,69.9227,69.9227,69.8193,69.8663,400.0
2023-01-24 10:30:00,74.58,74.63,74.58,74.63,500.0,70.0636,70.1106,70.0636,70.1106,500.0
2023-01-24 10:40:00,74.78,74.83,74.78,74.79,800.0,70.2515,70.2984,70.2515,70.2609,800.0
2023-01-24 10:50:00,74.8,74.88,74.65,74.65,800.0,70.2703,70.3454,70.1293,70.1293,800.0
2023-01-24 11:00:00,74.75,74.75,74.63,74.64,600.0,70.2233,70.2233,70.1106,70.1199,600.0
2023-01-24 11:10:00,74.69,74.75,74.68,74.72,668.0,70.1669,70.2233,70.1575,70.1951,668.0
2023-01-24 11:20:00,74.72,74.78,74.66,74.66,463.0,70.1951,70.2515,70.1387,70.1387,463.0
2023-01-24 11:30:00,74.76,74.79,74.57,74.57,505.0,70.2327,70.2609,70.0542,70.0542,505.0
2023-01-24 11:40:00,74.51,74.56,74.51,74.56,400.0,69.9978,70.0448,69.9978,70.0448,400.0
2023-01-24 11:50:00,74.61,74.66,74.58,74.6,700.0,70.0918,70.1387,70.0636,70.0824,700.0
2023-01-24 12:00:00,74.46,74.61,74.46,74.58,1365.0,69.9508,70.0918,69.9508,70.0636,1365.0
2023-01-24 12:10:00,74.69,74.79,74.69,74.79,614.0,70.1669,70.2609,70.1669,70.2609,614.0
2023-01-24 12:20:00,74.69,74.81,74.69,74.81,400.0,70.1669,70.2797,70.1669,70.2797,400.0
2023-01-24 12:30:00,74.72,74.72,74.72,74.72,100.0,70.1951,70.1951,70.1951,70.1951,100.0
2023-01-24 12:40:00,74.61,74.61,74.61,74.61,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2023-01-24 12:50:00,74.66,74.66,74.64,74.64,200.0,70.1387,70.1387,70.1199,70.1199,200.0
2023-01-24 13:00:00,74.66,74.86,74.64,74.86,1500.0,70.1387,70.3266,70.1199,70.3266,1500.0
2023-01-24 13:10:00,74.9,74.92,74.74,74.75,1000.0,70.3642,70.383,70.2139,70.2233,1000.0
2023-01-24 13:20:00,74.78,74.79,74.78,74.79,200.0,70.2515,70.2609,70.2515,70.2609,200.0
2023-01-24 13:30:00,74.77,74.77,74.68,74.74,400.0,70.2421,70.2421,70.1575,70.2139,400.0
2023-01-24 13:40:00,74.7,74.78,74.7,74.74,700.0,70.1763,70.2515,70.1763,70.2139,700.0
2023-01-24 13:50:00,74.69,74.75,74.69,74.74,300.0,70.1669,70.2233,70.1669,70.2139,300.0
2023-01-24 14:00:00,74.56,74.56,74.56,74.56,500.0,70.0448,70.0448,70.0448,70.0448,500.0
2023-01-24 14:10:00,74.62,74.62,74.61,74.61,200.0,70.1012,70.1012,70.0918,70.0918,200.0
2023-01-24 14:20:00,74.53,74.53,74.52,74.52,200.0,70.0166,70.0166,70.0072,70.0072,200.0
2023-01-24 14:30:00,74.48,74.6,74.48,74.6,400.0,69.9696,70.0824,69.9696,70.0824,400.0
2023-01-24 14:40:00,74.65,74.74,74.65,74.74,800.0,70.1293,70.2139,70.1293,70.2139,800.0
2023-01-24 14:50:00,74.73,74.81,74.73,74.74,800.0,70.2045,70.2797,70.2045,70.2139,800.0
2023-01-24 15:00:00,74.76,74.8,74.75,74.75,627.0,70.2327,70.2703,70.2233,70.2233,627.0
2023-01-24 15:10:00,74.74,74.83,74.74,74.79,700.0,70.2139,70.2984,70.2139,70.2609,700.0
2023-01-24 15:20:00,74.77,74.77,74.7,74.7,400.0,70.2421,70.2421,70.1763,70.1763,400.0
2023-01-24 15:30:00,74.72,74.75,74.66,74.75,600.0,70.1951,70.2233,70.1387,70.2233,600.0
2023-01-24 15:40:00,74.72,74.72,74.56,74.66,2000.0,70.1951,70.1951,70.0448,70.1387,2000.0
2023-01-24 15:50:00,74.6,74.85,74.52,74.85,7150.0,70.0824,70.3172,70.0072,70.3172,7150.0
2023-01-25 09:30:00,74.45,74.45,74.45,74.45,200.0,69.9415,69.9415,69.9415,69.9415,200.0
2023-01-25 09:40:00,74.58,74.72,74.58,74.72,300.0,70.0636,70.1951,70.0636,70.1951,300.0
2023-01-25 09:50:00,74.68,74.75,74.5,74.75,3161.0,70.1575,70.2233,69.9884,70.2233,3161.0
2023-01-25 10:00:00,74.52,74.84,74.52,74.75,2579.0,70.0072,70.3078,70.0072,70.2233,2579.0
2023-01-25 10:10:00,74.66,74.68,74.58,74.58,900.0,70.1387,70.1575,70.0636,70.0636,900.0
2023-01-25 10:20:00,74.48,74.48,74.29,74.29,506.0,69.9696,69.9696,69.7911,69.7911,506.0
2023-01-25 10:30:00,74.38,74.47,74.26,74.26,1983.0,69.8757,69.9602,69.763,69.763,1983.0
2023-01-25 10:40:00,74.3,74.49,74.3,74.39,1100.0,69.8005,69.979,69.8005,69.8851,1100.0
2023-01-25 10:50:00,74.28,74.29,74.23,74.26,600.0,69.7817,69.7911,69.7348,69.763,600.0
2023-01-25 11:00:00,74.26,74.26,74.13,74.23,1600.0,69.763,69.763,69.6408,69.7348,1600.0
2023-01-25 11:10:00,74.16,74.22,74.16,74.22,1200.0,69.669,69.7254,69.669,69.7254,1200.0
2023-01-25 11:20:00,74.25,74.3,74.21,74.24,800.0,69.7536,69.8005,69.716,69.7442,800.0
2023-01-25 11:30:00,74.29,74.29,74.19,74.2,1095.0,69.7911,69.7911,69.6972,69.7066,1095.0
2023-01-25 11:40:00,74.21,74.23,74.13,74.13,800.0,69.716,69.7348,69.6408,69.6408,800.0
2023-01-25 11:50:00,74.18,74.25,74.1,74.17,700.0,69.6878,69.7536,69.6126,69.6784,700.0
2023-01-25 12:00:00,74.02,74.02,74.0,74.0,300.0,69.5375,69.5375,69.5187,69.5187,300.0
2023-01-25 12:10:00,73.96,73.96,73.86,73.86,600.0,69.4811,69.4811,69.3872,69.3872,600.0
2023-01-25 12:20:00,73.78,73.87,73.77,73.78,700.0,69.312,69.3966,69.3026,69.312,700.0
2023-01-25 12:30:00,73.81,73.81,73.72,73.76,1200.0,69.3402,69.3402,69.2557,69.2932,1200.0
2023-01-25 12:40:00,73.75,73.75,73.69,73.69,474.0,69.2838,69.2838,69.2275,69.2275,474.0
2023-01-25 12:50:00,73.65,73.67,73.57,73.67,600.0,69.1899,69.2087,69.1147,69.2087,600.0
2023-01-25 13:00:00,73.58,73.74,73.58,73.66,500.0,69.1241,69.2745,69.1241,69.1993,500.0
2023-01-25 13:10:00,73.65,73.67,73.6,73.63,1000.0,69.1899,69.2087,69.1429,69.1711,1000.0
2023-01-25 13:20:00,73.63,73.72,73.63,73.72,700.0,69.1711,69.2557,69.1711,69.2557,700.0
2023-01-25 13:30:00,73.7,73.75,73.64,73.64,1800.0,69.2369,69.2838,69.1805,69.1805,1800.0
2023-01-25 13:40:00,73.66,73.77,73.66,73.76,751.0,69.1993,69.3026,69.1993,69.2932,751.0
2023-01-25 13:50:00,73.79,73.79,73.63,73.68,1100.0,69.3214,69.3214,69.1711,69.2181,1100.0
2023-01-25 14:00:00,73.7,73.73,73.64,73.73,975.0,69.2369,69.2651,69.1805,69.2651,975.0
2023-01-25 14:10:00,73.8,73.94,73.8,73.89,1200.0,69.3308,69.4623,69.3308,69.4154,1200.0
2023-01-25 14:20:00,73.88,73.88,73.71,73.71,700.0,69.406,69.406,69.2463,69.2463,700.0
2023-01-25 14:30:00,73.75,73.75,73.46,73.52,800.0,69.2838,69.2838,69.0114,69.0678,800.0
2023-01-25 14:40:00,73.54,73.66,73.54,73.66,1500.0,69.0866,69.1993,69.0866,69.1993,1500.0
2023-01-25 14:50:00,73.67,73.71,73.62,73.7,900.0,69.2087,69.2463,69.1617,69.2369,900.0
2023-01-25 15:00:00,73.69,73.83,73.69,73.83,571.0,69.2275,69.359,69.2275,69.359,571.0
2023-01-25 15:10:00,73.88,73.89,73.87,73.87,500.0,69.406,69.4154,69.3966,69.3966,500.0
2023-01-25 15:20:00,73.81,73.82,73.73,73.81,1300.0,69.3402,69.3496,69.2651,69.3402,1300.0
2023-01-25 15:30:00,73.82,73.82,73.67,73.79,1408.0,69.3496,69.3496,69.2087,69.3214,1408.0
2023-01-25 15:40:00,73.71,73.82,73.7,73.76,4180.0,69.2463,69.3496,69.2369,69.2932,4180.0
2023-01-25 15:50:00,73.65,73.95,73.55,73.87,4984.0,69.1899,69.4717,69.096,69.3966,4984.0
2023-01-26 09:30:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-01-26 09:40:00,74.07,74.07,74.07,74.07,100.0,69.5845,69.5845,69.5845,69.5845,100.0
2023-01-26 09:50:00,73.93,73.93,73.93,73.93,100.0,69.4529,69.4529,69.4529,69.4529,100.0
2023-01-26 10:00:00,73.93,73.93,73.93,73.93,0.0,69.4529,69.4529,69.4529,69.4529,0.0
2023-01-26 10:10:00,74.07,74.29,74.05,74.28,458.0,69.5845,69.7911,69.5657,69.7817,458.0
2023-01-26 10:20:00,74.24,74.24,74.23,74.23,200.0,69.7442,69.7442,69.7348,69.7348,200.0
2023-01-26 10:30:00,74.14,74.18,74.04,74.04,400.0,69.6502,69.6878,69.5563,69.5563,400.0
2023-01-26 10:40:00,73.97,73.97,73.97,73.97,100.0,69.4905,69.4905,69.4905,69.4905,100.0
2023-01-26 10:50:00,74.05,74.05,74.05,74.05,100.0,69.5657,69.5657,69.5657,69.5657,100.0
2023-01-26 11:00:00,73.76,73.76,73.75,73.75,200.0,69.2932,69.2932,69.2838,69.2838,200.0
2023-01-26 11:10:00,73.85,74.01,73.82,74.01,300.0,69.3778,69.5281,69.3496,69.5281,300.0
2023-01-26 11:20:00,74.01,74.01,74.01,74.01,0.0,69.5281,69.5281,69.5281,69.5281,0.0
2023-01-26 11:30:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-01-26 11:40:00,74.14,74.14,74.14,74.14,0.0,69.6502,69.6502,69.6502,69.6502,0.0
2023-01-26 11:50:00,74.07,74.07,74.07,74.07,100.0,69.5845,69.5845,69.5845,69.5845,100.0
2023-01-26 12:00:00,74.07,74.07,74.07,74.07,0.0,69.5845,69.5845,69.5845,69.5845,0.0
2023-01-26 12:10:00,74.07,74.07,74.07,74.07,0.0,69.5845,69.5845,69.5845,69.5845,0.0
2023-01-26 12:20:00,74.18,74.18,74.18,74.18,400.0,69.6878,69.6878,69.6878,69.6878,400.0
2023-01-26 12:30:00,74.18,74.18,74.18,74.18,0.0,69.6878,69.6878,69.6878,69.6878,0.0
2023-01-26 12:40:00,74.08,74.08,74.08,74.08,117.0,69.5939,69.5939,69.5939,69.5939,117.0
2023-01-26 12:50:00,74.04,74.04,74.04,74.04,100.0,69.5563,69.5563,69.5563,69.5563,100.0
2023-01-26 13:00:00,74.11,74.16,74.11,74.14,500.0,69.622,69.669,69.622,69.6502,500.0
2023-01-26 13:10:00,74.15,74.22,74.15,74.22,316.0,69.6596,69.7254,69.6596,69.7254,316.0
2023-01-26 13:20:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 13:30:00,74.04,74.04,74.03,74.03,200.0,69.5563,69.5563,69.5469,69.5469,200.0
2023-01-26 13:40:00,74.2,74.22,74.2,74.22,300.0,69.7066,69.7254,69.7066,69.7254,300.0
2023-01-26 13:50:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 14:00:00,74.03,74.03,74.02,74.02,400.0,69.5469,69.5469,69.5375,69.5375,400.0
2023-01-26 14:10:00,73.99,74.04,73.99,74.04,200.0,69.5093,69.5563,69.5093,69.5563,200.0
2023-01-26 14:20:00,74.05,74.05,73.79,73.79,300.0,69.5657,69.5657,69.3214,69.3214,300.0
2023-01-26 14:30:00,73.84,73.84,73.81,73.84,300.0,69.3684,69.3684,69.3402,69.3684,300.0
2023-01-26 14:40:00,73.71,73.71,73.66,73.66,900.0,69.2463,69.2463,69.1993,69.1993,900.0
2023-01-26 14:50:00,73.7,73.73,73.69,73.73,800.0,69.2369,69.2651,69.2275,69.2651,800.0
2023-01-26 15:00:00,73.81,73.81,73.7,73.7,940.0,69.3402,69.3402,69.2369,69.2369,940.0
2023-01-26 15:10:00,73.72,73.84,73.71,73.84,448.0,69.2557,69.3684,69.2463,69.3684,448.0
2023-01-26 15:20:00,73.83,73.92,73.82,73.91,558.0,69.359,69.4435,69.3496,69.4342,558.0
2023-01-26 15:30:00,73.86,73.9,73.76,73.9,1300.0,69.3872,69.4248,69.2932,69.4248,1300.0
2023-01-26 15:40:00,73.82,73.9,73.8,73.9,1000.0,69.3496,69.4248,69.3308,69.4248,1000.0
2023-01-26 15:50:00,73.99,74.14,73.94,74.14,4049.0,69.5093,69.6502,69.4623,69.6502,4049.0
2023-01-27 09:30:00,74.59,74.59,74.46,74.51,700.0,70.073,70.073,69.9508,69.9978,700.0
2023-01-27 09:40:00,74.34,74.51,74.34,74.51,200.0,69.8381,69.9978,69.8381,69.9978,200.0
2023-01-27 09:50:00,74.41,74.5,74.41,74.41,641.0,69.9039,69.9884,69.9039,69.9039,641.0
2023-01-27 10:00:00,74.33,74.55,74.33,74.46,19641.0,69.8287,70.0354,69.8287,69.9508,19641.0
2023-01-27 10:10:00,74.47,74.5,74.32,74.33,4066.0,69.9602,69.9884,69.8193,69.8287,4066.0
2023-01-27 10:20:00,74.39,74.56,74.39,74.5,8548.0,69.8851,70.0448,69.8851,69.9884,8548.0
2023-01-27 10:30:00,74.54,74.72,74.54,74.72,1777.0,70.026,70.1951,70.026,70.1951,1777.0
2023-01-27 10:40:00,74.71,74.87,74.71,74.77,857.0,70.1857,70.336,70.1857,70.2421,857.0
2023-01-27 10:50:00,74.69,74.69,74.45,74.5,881.0,70.1669,70.1669,69.9415,69.9884,881.0
2023-01-27 11:00:00,74.46,74.56,74.46,74.56,200.0,69.9508,70.0448,69.9508,70.0448,200.0
2023-01-27 11:10:00,74.37,74.43,74.36,74.38,6080.0,69.8663,69.9227,69.8569,69.8757,6080.0
2023-01-27 11:20:00,74.38,74.56,74.38,74.4,2540.0,69.8757,70.0448,69.8757,69.8945,2540.0
2023-01-27 11:30:00,74.41,74.57,74.41,74.45,8700.0,69.9039,70.0542,69.9039,69.9415,8700.0
2023-01-27 11:40:00,74.91,74.91,74.79,74.79,300.0,70.3736,70.3736,70.2609,70.2609,300.0
2023-01-27 11:50:00,74.79,74.82,74.79,74.82,1075.0,70.2609,70.289,70.2609,70.289,1075.0
2023-01-27 12:00:00,74.82,74.87,74.82,74.87,4000.0,70.289,70.336,70.289,70.336,4000.0
2023-01-27 12:10:00,74.86,74.86,74.86,74.86,100.0,70.3266,70.3266,70.3266,70.3266,100.0
2023-01-27 12:20:00,74.95,74.95,74.82,74.82,1836.0,70.4112,70.4112,70.289,70.289,1836.0
2023-01-27 12:30:00,74.85,75.04,74.85,75.04,10847.0,70.3172,70.4957,70.3172,70.4957,10847.0
2023-01-27 12:40:00,74.96,75.01,74.96,75.01,1554.0,70.4206,70.4675,70.4206,70.4675,1554.0
2023-01-27 12:50:00,75.01,75.01,75.01,75.01,200.0,70.4675,70.4675,70.4675,70.4675,200.0
2023-01-27 13:00:00,75.01,75.01,75.01,75.01,0.0,70.4675,70.4675,70.4675,70.4675,0.0
2023-01-27 13:10:00,74.92,75.07,74.92,75.03,513.0,70.383,70.5239,70.383,70.4863,513.0
2023-01-27 13:20:00,74.89,74.91,74.8,74.8,314.0,70.3548,70.3736,70.2703,70.2703,314.0
2023-01-27 13:30:00,74.83,74.98,74.83,74.93,1100.0,70.2984,70.4394,70.2984,70.3924,1100.0
2023-01-27 13:40:00,74.86,74.87,74.86,74.87,267.0,70.3266,70.336,70.3266,70.336,267.0
2023-01-27 13:50:00,74.87,74.87,74.78,74.78,404.0,70.336,70.336,70.2515,70.2515,404.0
2023-01-27 14:00:00,74.82,74.82,74.68,74.68,900.0,70.289,70.289,70.1575,70.1575,900.0
2023-01-27 14:10:00,74.74,74.93,74.73,74.93,834.0,70.2139,70.3924,70.2045,70.3924,834.0
2023-01-27 14:20:00,74.77,74.88,74.77,74.85,975.0,70.2421,70.3454,70.2421,70.3172,975.0
2023-01-27 14:30:00,74.86,74.89,74.84,74.88,957.0,70.3266,70.3548,70.3078,70.3454,957.0
2023-01-27 14:40:00,74.75,74.76,74.65,74.65,1505.0,70.2233,70.2327,70.1293,70.1293,1505.0
2023-01-27 14:50:00,74.8,74.82,74.8,74.82,400.0,70.2703,70.289,70.2703,70.289,400.0
2023-01-27 15:00:00,74.89,75.25,74.89,75.25,1792.0,70.3548,70.693,70.3548,70.693,1792.0
2023-01-27 15:10:00,75.23,75.39,75.11,75.24,21672.0,70.6742,70.8245,70.5615,70.6836,21672.0
2023-01-27 15:20:00,75.27,75.46,75.27,75.36,1800.0,70.7118,70.8903,70.7118,70.7963,1800.0
2023-01-27 15:30:00,75.45,75.51,75.32,75.32,15562.0,70.8809,70.9373,70.7588,70.7588,15562.0
2023-01-27 15:40:00,75.32,75.42,75.27,75.29,2513.0,70.7588,70.8527,70.7118,70.7306,2513.0
2023-01-27 15:50:00,75.21,75.34,75.03,75.19,7266.0,70.6554,70.7776,70.4863,70.6366,7266.0
2023-01-30 09:30:00,74.96,75.0,74.96,75.0,400.0,70.4206,70.4581,70.4206,70.4581,400.0
2023-01-30 09:40:00,75.05,75.05,75.05,75.05,100.0,70.5051,70.5051,70.5051,70.5051,100.0
2023-01-30 09:50:00,75.04,75.04,75.04,75.04,100.0,70.4957,70.4957,70.4957,70.4957,100.0
2023-01-30 10:00:00,75.24,75.24,75.22,75.22,200.0,70.6836,70.6836,70.6648,70.6648,200.0
2023-01-30 10:10:00,75.05,75.07,74.93,74.93,820.0,70.5051,70.5239,70.3924,70.3924,820.0
2023-01-30 10:20:00,74.94,74.98,74.89,74.98,600.0,70.4018,70.4394,70.3548,70.4394,600.0
2023-01-30 10:30:00,74.91,74.91,74.83,74.9,1200.0,70.3736,70.3736,70.2984,70.3642,1200.0
2023-01-30 10:40:00,74.9,74.9,74.57,74.63,900.0,70.3642,70.3642,70.0542,70.1106,900.0
2023-01-30 10:50:00,74.61,74.61,74.61,74.61,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2023-01-30 11:00:00,74.81,74.81,74.81,74.81,100.0,70.2797,70.2797,70.2797,70.2797,100.0
2023-01-30 11:10:00,74.81,74.81,74.81,74.81,0.0,70.2797,70.2797,70.2797,70.2797,0.0
2023-01-30 11:20:00,75.02,75.02,74.9,74.96,402.0,70.4769,70.4769,70.3642,70.4206,402.0
2023-01-30 11:30:00,75.01,75.04,75.01,75.04,200.0,70.4675,70.4957,70.4675,70.4957,200.0
2023-01-30 11:40:00,74.96,74.98,74.74,74.77,1497.0,70.4206,70.4394,70.2139,70.2421,1497.0
2023-01-30 11:50:00,74.73,74.76,74.66,74.74,628.0,70.2045,70.2327,70.1387,70.2139,628.0
2023-01-30 12:00:00,74.71,74.88,74.71,74.82,800.0,70.1857,70.3454,70.1857,70.289,800.0
2023-01-30 12:10:00,74.91,74.92,74.91,74.91,300.0,70.3736,70.383,70.3736,70.3736,300.0
2023-01-30 12:20:00,74.9,74.9,74.83,74.83,200.0,70.3642,70.3642,70.2984,70.2984,200.0
2023-01-30 12:30:00,74.94,75.0,74.94,75.0,700.0,70.4018,70.4581,70.4018,70.4581,700.0
2023-01-30 12:40:00,75.04,75.04,74.95,75.01,1500.0,70.4957,70.4957,70.4112,70.4675,1500.0
2023-01-30 12:50:00,74.97,74.97,74.64,74.64,725.0,70.43,70.43,70.1199,70.1199,725.0
2023-01-30 13:00:00,74.6,74.62,74.58,74.62,368.0,70.0824,70.1012,70.0636,70.1012,368.0
2023-01-30 13:10:00,74.91,74.91,74.91,74.91,228.0,70.3736,70.3736,70.3736,70.3736,228.0
2023-01-30 13:20:00,74.91,74.91,74.9,74.9,300.0,70.3736,70.3736,70.3642,70.3642,300.0
2023-01-30 13:30:00,74.87,74.91,74.86,74.9,951.0,70.336,70.3736,70.3266,70.3642,951.0
2023-01-30 13:40:00,74.88,74.88,74.83,74.88,667.0,70.3454,70.3454,70.2984,70.3454,667.0
2023-01-30 13:50:00,74.88,74.88,74.88,74.88,0.0,70.3454,70.3454,70.3454,70.3454,0.0
2023-01-30 14:00:00,74.83,74.95,74.82,74.82,1919.0,70.2984,70.4112,70.289,70.289,1919.0
2023-01-30 14:10:00,74.87,74.87,74.8,74.82,800.0,70.336,70.336,70.2703,70.289,800.0
2023-01-30 14:20:00,74.83,74.83,74.76,74.78,1600.0,70.2984,70.2984,70.2327,70.2515,1600.0
2023-01-30 14:30:00,74.8,74.81,74.67,74.67,400.0,70.2703,70.2797,70.1481,70.1481,400.0
2023-01-30 14:40:00,74.69,74.78,74.69,74.74,557.0,70.1669,70.2515,70.1669,70.2139,557.0
2023-01-30 14:50:00,74.77,74.81,74.75,74.81,556.0,70.2421,70.2797,70.2233,70.2797,556.0
2023-01-30 15:00:00,74.89,74.89,74.82,74.83,607.0,70.3548,70.3548,70.289,70.2984,607.0
2023-01-30 15:10:00,74.98,74.99,74.88,74.99,1100.0,70.4394,70.4488,70.3454,70.4488,1100.0
2023-01-30 15:20:00,74.94,74.94,74.88,74.89,500.0,70.4018,70.4018,70.3454,70.3548,500.0
2023-01-30 15:30:00,74.97,75.0,74.97,75.0,578.0,70.43,70.4581,70.43,70.4581,578.0
2023-01-30 15:40:00,75.05,75.06,74.82,74.82,1507.0,70.5051,70.5145,70.289,70.289,1507.0
2023-01-30 15:50:00,74.84,74.94,74.52,74.55,9825.0,70.3078,70.4018,70.0072,70.0354,9825.0
2023-01-31 09:30:00,74.3,74.3,73.93,74.26,718.0,69.8005,69.8005,69.4529,69.763,718.0
2023-01-31 09:40:00,74.29,74.42,74.26,74.29,5907.0,69.7911,69.9133,69.763,69.7911,5907.0
2023-01-31 09:50:00,74.36,74.77,74.36,74.65,1400.0,69.8569,70.2421,69.8569,70.1293,1400.0
2023-01-31 10:00:00,74.76,74.78,74.52,74.52,2200.0,70.2327,70.2515,70.0072,70.0072,2200.0
2023-01-31 10:10:00,74.39,74.58,74.39,74.52,4300.0,69.8851,70.0636,69.8851,70.0072,4300.0
2023-01-31 10:20:00,74.53,74.76,74.53,74.76,2000.0,70.0166,70.2327,70.0166,70.2327,2000.0
2023-01-31 10:30:00,74.76,74.9,74.67,74.67,3095.0,70.2327,70.3642,70.1481,70.1481,3095.0
2023-01-31 10:40:00,74.69,74.94,74.69,74.91,1007.0,70.1669,70.4018,70.1669,70.3736,1007.0
2023-01-31 10:50:00,74.85,74.85,74.65,74.76,1000.0,70.3172,70.3172,70.1293,70.2327,1000.0
2023-01-31 11:00:00,74.82,74.83,74.61,74.65,600.0,70.289,70.2984,70.0918,70.1293,600.0
2023-01-31 11:10:00,74.61,74.61,74.49,74.52,2587.0,70.0918,70.0918,69.979,70.0072,2587.0
2023-01-31 11:20:00,74.53,74.57,74.51,74.53,600.0,70.0166,70.0542,69.9978,70.0166,600.0
2023-01-31 11:30:00,74.37,74.4,74.25,74.25,1700.0,69.8663,69.8945,69.7536,69.7536,1700.0
2023-01-31 11:40:00,74.14,74.4,74.14,74.4,1794.0,69.6502,69.8945,69.6502,69.8945,1794.0
2023-01-31 11:50:00,74.43,74.51,74.42,74.51,935.0,69.9227,69.9978,69.9133,69.9978,935.0
2023-01-31 12:00:00,74.56,74.56,74.4,74.44,800.0,70.0448,70.0448,69.8945,69.9321,800.0
2023-01-31 12:10:00,74.45,74.58,74.43,74.58,700.0,69.9415,70.0636,69.9227,70.0636,700.0
2023-01-31 12:20:00,74.61,74.61,74.52,74.52,700.0,70.0918,70.0918,70.0072,70.0072,700.0
2023-01-31 12:30:00,74.48,74.53,74.48,74.53,600.0,69.9696,70.0166,69.9696,70.0166,600.0
2023-01-31 12:40:00,74.43,74.59,74.4,74.55,1115.0,69.9227,70.073,69.8945,70.0354,1115.0
2023-01-31 12:50:00,74.51,74.55,74.5,74.55,1150.0,69.9978,70.0354,69.9884,70.0354,1150.0
2023-01-31 13:00:00,74.51,74.64,74.51,74.64,400.0,69.9978,70.1199,69.9978,70.1199,400.0
2023-01-31 13:10:00,74.59,74.59,74.5,74.56,1000.0,70.073,70.073,69.9884,70.0448,1000.0
2023-01-31 13:20:00,74.54,74.59,74.52,74.59,1752.0,70.026,70.073,70.0072,70.073,1752.0
2023-01-31 13:30:00,74.55,74.61,74.5,74.5,1107.0,70.0354,70.0918,69.9884,69.9884,1107.0
2023-01-31 13:40:00,74.53,74.58,74.47,74.49,500.0,70.0166,70.0636,69.9602,69.979,500.0
2023-01-31 13:50:00,74.53,74.66,74.53,74.66,679.0,70.0166,70.1387,70.0166,70.1387,679.0
2023-01-31 14:00:00,74.65,74.68,74.59,74.68,1600.0,70.1293,70.1575,70.073,70.1575,1600.0
2023-01-31 14:10:00,74.64,74.66,74.55,74.55,1797.0,70.1199,70.1387,70.0354,70.0354,1797.0
2023-01-31 14:20:00,74.53,74.53,74.36,74.4,1350.0,70.0166,70.0166,69.8569,69.8945,1350.0
2023-01-31 14:30:00,74.4,74.41,74.37,74.41,1928.0,69.8945,69.9039,69.8663,69.9039,1928.0
2023-01-31 14:40:00,74.4,74.4,74.32,74.37,962.0,69.8945,69.8945,69.8193,69.8663,962.0
2023-01-31 14:50:00,74.37,74.38,74.22,74.29,3144.0,69.8663,69.8757,69.7254,69.7911,3144.0
2023-01-31 15:00:00,74.31,74.46,74.31,74.4,1927.0,69.8099,69.9508,69.8099,69.8945,1927.0
2023-01-31 15:10:00,74.41,74.67,74.41,74.5,5387.0,69.9039,70.1481,69.9039,69.9884,5387.0
2023-01-31 15:20:00,74.51,74.61,74.51,74.58,3000.0,69.9978,70.0918,69.9978,70.0636,3000.0
2023-01-31 15:30:00,74.6,74.73,74.6,74.61,3729.0,70.0824,70.2045,70.0824,70.0918,3729.0
2023-01-31 15:40:00,74.66,74.91,74.66,74.91,5860.0,70.1387,70.3736,70.1387,70.3736,5860.0
2023-01-31 15:50:00,74.91,75.07,74.75,75.05,26490.0,70.3736,70.5239,70.2233,70.5051,26490.0
2023-02-01 09:30:00,75.37,75.37,75.37,75.37,100.0,70.8057,70.8057,70.8057,70.8057,100.0
2023-02-01 09:40:00,74.39,74.39,74.06,74.36,2179.0,69.8851,69.8851,69.5751,69.8569,2179.0
2023-02-01 09:50:00,74.37,74.81,74.37,74.73,2685.0,69.8663,70.2797,69.8663,70.2045,2685.0
2023-02-01 10:00:00,74.71,74.76,74.07,74.1,5553.0,70.1857,70.2327,69.5845,69.6126,5553.0
2023-02-01 10:10:00,74.21,74.28,73.95,73.97,1200.0,69.716,69.7817,69.4717,69.4905,1200.0
2023-02-01 10:20:00,74.07,74.07,73.99,74.02,866.0,69.5845,69.5845,69.5093,69.5375,866.0
2023-02-01 10:30:00,74.24,74.25,74.15,74.25,400.0,69.7442,69.7536,69.6596,69.7536,400.0
2023-02-01 10:40:00,74.24,74.24,74.02,74.1,2100.0,69.7442,69.7442,69.5375,69.6126,2100.0
2023-02-01 10:50:00,74.05,74.12,73.94,73.97,1200.0,69.5657,69.6314,69.4623,69.4905,1200.0
2023-02-01 11:00:00,73.91,74.04,73.91,74.0,1000.0,69.4342,69.5563,69.4342,69.5187,1000.0
2023-02-01 11:10:00,73.87,74.07,73.87,74.05,3228.0,69.3966,69.5845,69.3966,69.5657,3228.0
2023-02-01 11:20:00,74.13,74.2,74.13,74.18,900.0,69.6408,69.7066,69.6408,69.6878,900.0
2023-02-01 11:30:00,74.15,74.28,74.14,74.17,1900.0,69.6596,69.7817,69.6502,69.6784,1900.0
2023-02-01 11:40:00,74.1,74.1,74.03,74.03,700.0,69.6126,69.6126,69.5469,69.5469,700.0
2023-02-01 11:50:00,74.06,74.15,74.06,74.12,1154.0,69.5751,69.6596,69.5751,69.6314,1154.0
2023-02-01 12:00:00,74.0,74.13,74.0,74.13,400.0,69.5187,69.6408,69.5187,69.6408,400.0
2023-02-01 12:10:00,74.17,74.19,74.17,74.18,400.0,69.6784,69.6972,69.6784,69.6878,400.0
2023-02-01 12:20:00,74.04,74.09,74.04,74.07,1000.0,69.5563,69.6033,69.5563,69.5845,1000.0
2023-02-01 12:30:00,74.12,74.12,73.99,73.99,400.0,69.6314,69.6314,69.5093,69.5093,400.0
2023-02-01 12:40:00,73.98,74.0,73.97,73.97,691.0,69.4999,69.5187,69.4905,69.4905,691.0
2023-02-01 12:50:00,73.93,74.0,73.9,73.95,1075.0,69.4529,69.5187,69.4248,69.4717,1075.0
2023-02-01 13:00:00,73.94,74.11,73.94,74.11,5323.0,69.4623,69.622,69.4623,69.622,5323.0
2023-02-01 13:10:00,74.11,74.13,74.05,74.09,975.0,69.622,69.6408,69.5657,69.6033,975.0
2023-02-01 13:20:00,74.04,74.08,74.0,74.0,600.0,69.5563,69.5939,69.5187,69.5187,600.0
2023-02-01 13:30:00,74.01,74.13,74.01,74.11,1204.0,69.5281,69.6408,69.5281,69.622,1204.0
2023-02-01 13:40:00,74.13,74.15,74.0,74.02,959.0,69.6408,69.6596,69.5187,69.5375,959.0
2023-02-01 13:50:00,74.1,74.13,74.05,74.09,2346.0,69.6126,69.6408,69.5657,69.6033,2346.0
2023-02-01 14:00:00,74.05,74.05,73.83,73.94,650.0,69.5657,69.5657,69.359,69.4623,650.0
2023-02-01 14:10:00,74.16,74.21,74.03,74.09,1400.0,69.669,69.716,69.5469,69.6033,1400.0
2023-02-01 14:20:00,74.1,74.14,74.08,74.14,1176.0,69.6126,69.6502,69.5939,69.6502,1176.0
2023-02-01 14:30:00,74.05,74.22,73.59,74.22,1200.0,69.5657,69.7254,69.1335,69.7254,1200.0
2023-02-01 14:40:00,74.31,74.44,74.22,74.33,1500.0,69.8099,69.9321,69.7254,69.8287,1500.0
2023-02-01 14:50:00,74.3,74.53,74.28,74.32,1817.0,69.8005,70.0166,69.7817,69.8193,1817.0
2023-02-01 15:00:00,74.41,74.59,74.37,74.58,1700.0,69.9039,70.073,69.8663,70.0636,1700.0
2023-02-01 15:10:00,74.68,74.68,74.32,74.41,3600.0,70.1575,70.1575,69.8193,69.9039,3600.0
2023-02-01 15:20:00,74.42,74.58,74.17,74.57,4431.0,69.9133,70.0636,69.6784,70.0542,4431.0
2023-02-01 15:30:00,74.56,75.01,74.56,74.95,3650.0,70.0448,70.4675,70.0448,70.4112,3650.0
2023-02-01 15:40:00,74.91,75.08,74.85,74.85,10548.0,70.3736,70.5333,70.3172,70.3172,10548.0
2023-02-01 15:50:00,74.8,74.82,74.53,74.82,10157.0,70.2703,70.289,70.0166,70.289,10157.0
2023-02-02 09:30:00,75.51,75.51,75.25,75.28,1400.0,70.9373,70.9373,70.693,70.7212,1400.0
2023-02-02 09:40:00,75.32,75.39,75.21,75.39,3275.0,70.7588,70.8245,70.6554,70.8245,3275.0
2023-02-02 09:50:00,75.44,75.44,75.21,75.27,1254.0,70.8715,70.8715,70.6554,70.7118,1254.0
2023-02-02 10:00:00,75.1,75.21,74.9,74.98,1500.0,70.5521,70.6554,70.3642,70.4394,1500.0
2023-02-02 10:10:00,75.09,75.8,75.09,75.8,1200.0,70.5427,71.2097,70.5427,71.2097,1200.0
2023-02-02 10:20:00,75.77,75.94,75.77,75.94,600.0,71.1815,71.3412,71.1815,71.3412,600.0
2023-02-02 10:30:00,75.9,76.06,75.9,75.97,1000.0,71.3036,71.454,71.3036,71.3694,1000.0
2023-02-02 10:40:00,76.02,76.33,76.02,76.33,1500.0,71.4164,71.7076,71.4164,71.7076,1500.0
2023-02-02 10:50:00,76.3,76.4,76.21,76.39,3500.0,71.6794,71.7734,71.5949,71.764,3500.0
2023-02-02 11:00:00,76.26,76.29,76.25,76.27,593.0,71.6418,71.67,71.6324,71.6512,593.0
2023-02-02 11:10:00,76.28,76.3,76.21,76.3,1084.0,71.6606,71.6794,71.5949,71.6794,1084.0
2023-02-02 11:20:00,76.29,76.29,76.23,76.26,690.0,71.67,71.67,71.6137,71.6418,690.0
2023-02-02 11:30:00,76.33,76.37,76.29,76.37,535.0,71.7076,71.7452,71.67,71.7452,535.0
2023-02-02 11:40:00,76.31,76.31,76.31,76.31,100.0,71.6888,71.6888,71.6888,71.6888,100.0
2023-02-02 11:50:00,76.41,76.42,76.27,76.42,523.0,71.7828,71.7922,71.6512,71.7922,523.0
2023-02-02 12:00:00,76.23,76.23,76.23,76.23,101.0,71.6137,71.6137,71.6137,71.6137,101.0
2023-02-02 12:10:00,76.3,76.39,76.25,76.39,601.0,71.6794,71.764,71.6324,71.764,601.0
2023-02-02 12:20:00,76.36,76.43,76.36,76.37,500.0,71.7358,71.8015,71.7358,71.7452,500.0
2023-02-02 12:30:00,76.42,76.46,76.4,76.44,971.0,71.7922,71.8297,71.7734,71.8109,971.0
2023-02-02 12:40:00,76.42,76.61,76.42,76.53,2739.0,71.7922,71.9706,71.7922,71.8955,2739.0
2023-02-02 12:50:00,76.53,76.6,76.53,76.6,200.0,71.8955,71.9613,71.8955,71.9613,200.0
2023-02-02 13:00:00,76.62,76.68,76.47,76.47,500.0,71.98,72.0364,71.8391,71.8391,500.0
2023-02-02 13:10:00,76.45,76.5,76.45,76.45,600.0,71.8203,71.8673,71.8203,71.8203,600.0
2023-02-02 13:20:00,76.36,76.41,76.36,76.37,1300.0,71.7358,71.7828,71.7358,71.7452,1300.0
2023-02-02 13:30:00,76.38,76.38,76.2,76.27,800.0,71.7546,71.7546,71.5855,71.6512,800.0
2023-02-02 13:40:00,76.23,76.27,76.08,76.11,800.0,71.6137,71.6512,71.4727,71.5009,800.0
2023-02-02 13:50:00,76.19,76.43,76.19,76.36,1000.0,71.5761,71.8015,71.5761,71.7358,1000.0
2023-02-02 14:00:00,76.34,76.38,76.22,76.22,700.0,71.717,71.7546,71.6043,71.6043,700.0
2023-02-02 14:10:00,76.22,76.22,75.93,76.01,1267.0,71.6043,71.6043,71.3318,71.407,1267.0
2023-02-02 14:20:00,76.03,76.03,75.92,75.92,700.0,71.4258,71.4258,71.3224,71.3224,700.0
2023-02-02 14:30:00,76.0,76.02,75.83,76.02,700.0,71.3976,71.4164,71.2379,71.4164,700.0
2023-02-02 14:40:00,76.0,76.01,75.99,76.0,400.0,71.3976,71.407,71.3882,71.3976,400.0
2023-02-02 14:50:00,76.04,76.05,75.89,75.94,2200.0,71.4352,71.4446,71.2943,71.3412,2200.0
2023-02-02 15:00:00,75.93,76.06,75.93,76.03,700.0,71.3318,71.454,71.3318,71.4258,700.0
2023-02-02 15:10:00,76.06,76.14,75.95,76.14,1300.0,71.454,71.5291,71.3506,71.5291,1300.0
2023-02-02 15:20:00,76.09,76.21,76.06,76.1,1000.0,71.4821,71.5949,71.454,71.4915,1000.0
2023-02-02 15:30:00,76.2,76.24,76.18,76.21,1300.0,71.5855,71.6231,71.5667,71.5949,1300.0
2023-02-02 15:40:00,76.24,76.24,76.02,76.06,2000.0,71.6231,71.6231,71.4164,71.454,2000.0
2023-02-02 15:50:00,76.08,76.28,75.88,76.27,7300.0,71.4727,71.6606,71.2849,71.6512,7300.0
2023-02-03 09:30:00,75.0,75.0,75.0,75.0,139.0,70.4581,70.4581,70.4581,70.4581,139.0
2023-02-03 09:40:00,75.0,75.03,74.79,74.79,800.0,70.4581,70.4863,70.2609,70.2609,800.0
2023-02-03 09:50:00,74.66,74.87,74.66,74.83,996.0,70.1387,70.336,70.1387,70.2984,996.0
2023-02-03 10:00:00,74.86,74.86,74.67,74.74,1000.0,70.3266,70.3266,70.1481,70.2139,1000.0
2023-02-03 10:10:00,74.93,75.17,74.93,75.04,1000.0,70.3924,70.6179,70.3924,70.4957,1000.0
2023-02-03 10:20:00,74.98,75.01,74.91,74.96,1338.0,70.4394,70.4675,70.3736,70.4206,1338.0
2023-02-03 10:30:00,74.95,75.06,74.94,74.99,1000.0,70.4112,70.5145,70.4018,70.4488,1000.0
2023-02-03 10:40:00,75.02,75.18,75.02,75.15,800.0,70.4769,70.6272,70.4769,70.5991,800.0
2023-02-03 10:50:00,75.01,75.01,74.84,74.88,1600.0,70.4675,70.4675,70.3078,70.3454,1600.0
2023-02-03 11:00:00,74.9,74.96,74.9,74.96,600.0,70.3642,70.4206,70.3642,70.4206,600.0
2023-02-03 11:10:00,74.99,75.08,74.99,74.99,700.0,70.4488,70.5333,70.4488,70.4488,700.0
2023-02-03 11:20:00,74.94,74.94,74.85,74.92,700.0,70.4018,70.4018,70.3172,70.383,700.0
2023-02-03 11:30:00,74.89,74.89,74.71,74.71,2200.0,70.3548,70.3548,70.1857,70.1857,2200.0
2023-02-03 11:40:00,74.6,74.6,74.48,74.48,900.0,70.0824,70.0824,69.9696,69.9696,900.0
2023-02-03 11:50:00,74.46,74.61,74.46,74.46,1100.0,69.9508,70.0918,69.9508,69.9508,1100.0
2023-02-03 12:00:00,74.48,74.69,74.48,74.68,600.0,69.9696,70.1669,69.9696,70.1575,600.0
2023-02-03 12:10:00,74.74,74.84,74.74,74.8,1300.0,70.2139,70.3078,70.2139,70.2703,1300.0
2023-02-03 12:20:00,74.78,75.0,74.76,75.0,1000.0,70.2515,70.4581,70.2327,70.4581,1000.0
2023-02-03 12:30:00,74.95,74.96,74.88,74.94,982.0,70.4112,70.4206,70.3454,70.4018,982.0
2023-02-03 12:40:00,74.99,75.0,74.94,75.0,801.0,70.4488,70.4581,70.4018,70.4581,801.0
2023-02-03 12:50:00,74.97,74.97,74.76,74.76,900.0,70.43,70.43,70.2327,70.2327,900.0
2023-02-03 13:00:00,74.84,74.86,74.69,74.73,1300.0,70.3078,70.3266,70.1669,70.2045,1300.0
2023-02-03 13:10:00,74.66,74.7,74.5,74.64,1200.0,70.1387,70.1763,69.9884,70.1199,1200.0
2023-02-03 13:20:00,74.73,74.77,74.71,74.72,1117.0,70.2045,70.2421,70.1857,70.1951,1117.0
2023-02-03 13:30:00,74.7,74.77,74.65,74.77,500.0,70.1763,70.2421,70.1293,70.2421,500.0
2023-02-03 13:40:00,74.66,74.7,74.54,74.7,800.0,70.1387,70.1763,70.026,70.1763,800.0
2023-02-03 13:50:00,74.77,74.84,74.77,74.8,500.0,70.2421,70.3078,70.2421,70.2703,500.0
2023-02-03 14:00:00,74.81,75.07,74.81,75.07,600.0,70.2797,70.5239,70.2797,70.5239,600.0
2023-02-03 14:10:00,75.04,75.04,74.91,74.91,500.0,70.4957,70.4957,70.3736,70.3736,500.0
2023-02-03 14:20:00,74.98,75.25,74.98,75.25,1100.0,70.4394,70.693,70.4394,70.693,1100.0
2023-02-03 14:30:00,75.27,75.4,75.12,75.4,731.0,70.7118,70.8339,70.5709,70.8339,731.0
2023-02-03 14:40:00,75.38,75.38,75.2,75.24,700.0,70.8151,70.8151,70.646,70.6836,700.0
2023-02-03 14:50:00,75.27,75.29,75.12,75.12,1000.0,70.7118,70.7306,70.5709,70.5709,1000.0
2023-02-03 15:00:00,75.01,75.16,75.01,75.16,400.0,70.4675,70.6085,70.4675,70.6085,400.0
2023-02-03 15:10:00,75.09,75.32,75.09,75.32,1141.0,70.5427,70.7588,70.5427,70.7588,1141.0
2023-02-03 15:20:00,75.34,75.38,75.28,75.33,1192.0,70.7776,70.8151,70.7212,70.7682,1192.0
2023-02-03 15:30:00,75.31,75.35,75.1,75.16,2179.0,70.7494,70.787,70.5521,70.6085,2179.0
2023-02-03 15:40:00,75.27,75.48,75.22,75.44,2501.0,70.7118,70.9091,70.6648,70.8715,2501.0
2023-02-03 15:50:00,75.48,75.84,75.48,75.81,9539.0,70.9091,71.2473,70.9091,71.2191,9539.0
2023-02-06 09:30:00,74.86,74.86,74.4,74.64,1839.0,70.3266,70.3266,69.8945,70.1199,1839.0
2023-02-06 09:40:00,74.29,74.34,74.23,74.34,927.0,69.7911,69.8381,69.7348,69.8381,927.0
2023-02-06 09:50:00,74.34,74.54,74.21,74.29,1509.0,69.8381,70.026,69.716,69.7911,1509.0
2023-02-06 10:00:00,74.34,74.44,74.09,74.09,1400.0,69.8381,69.9321,69.6033,69.6033,1400.0
2023-02-06 10:10:00,74.01,74.05,73.77,73.82,1700.0,69.5281,69.5657,69.3026,69.3496,1700.0
2023-02-06 10:20:00,73.74,73.82,73.71,73.8,1100.0,69.2745,69.3496,69.2463,69.3308,1100.0
2023-02-06 10:30:00,73.91,74.18,73.86,74.06,800.0,69.4342,69.6878,69.3872,69.5751,800.0
2023-02-06 10:40:00,74.13,74.28,74.1,74.28,1000.0,69.6408,69.7817,69.6126,69.7817,1000.0
2023-02-06 10:50:00,74.26,74.29,74.25,74.28,700.0,69.763,69.7911,69.7536,69.7817,700.0
2023-02-06 11:00:00,74.27,74.31,74.2,74.22,627.0,69.7724,69.8099,69.7066,69.7254,627.0
2023-02-06 11:10:00,74.14,74.27,74.11,74.27,1208.0,69.6502,69.7724,69.622,69.7724,1208.0
2023-02-06 11:20:00,74.22,74.48,74.22,74.48,1441.0,69.7254,69.9696,69.7254,69.9696,1441.0
2023-02-06 11:30:00,74.44,74.54,74.44,74.54,200.0,69.9321,70.026,69.9321,70.026,200.0
2023-02-06 11:40:00,74.43,74.43,74.2,74.2,956.0,69.9227,69.9227,69.7066,69.7066,956.0
2023-02-06 11:50:00,74.45,74.45,74.33,74.33,400.0,69.9415,69.9415,69.8287,69.8287,400.0
2023-02-06 12:00:00,74.37,74.37,74.26,74.28,1158.0,69.8663,69.8663,69.763,69.7817,1158.0
2023-02-06 12:10:00,74.2,74.23,73.97,73.97,1420.0,69.7066,69.7348,69.4905,69.4905,1420.0
2023-02-06 12:20:00,74.06,74.14,74.06,74.08,1311.0,69.5751,69.6502,69.5751,69.5939,1311.0
2023-02-06 12:30:00,74.05,74.09,73.96,74.01,1900.0,69.5657,69.6033,69.4811,69.5281,1900.0
2023-02-06 12:40:00,73.96,74.13,73.96,74.13,1115.0,69.4811,69.6408,69.4811,69.6408,1115.0
2023-02-06 12:50:00,74.02,74.11,74.02,74.06,2402.0,69.5375,69.622,69.5375,69.5751,2402.0
2023-02-06 13:00:00,73.95,74.06,73.93,74.06,1659.0,69.4717,69.5751,69.4529,69.5751,1659.0
2023-02-06 13:10:00,74.12,74.17,74.06,74.17,2058.0,69.6314,69.6784,69.5751,69.6784,2058.0
2023-02-06 13:20:00,74.14,74.15,73.97,73.99,2482.0,69.6502,69.6596,69.4905,69.5093,2482.0
2023-02-06 13:30:00,73.99,74.0,73.78,73.78,2703.0,69.5093,69.5187,69.312,69.312,2703.0
2023-02-06 13:40:00,73.72,73.81,73.69,73.81,2032.0,69.2557,69.3402,69.2275,69.3402,2032.0
2023-02-06 13:50:00,73.83,73.89,73.83,73.89,1154.0,69.359,69.4154,69.359,69.4154,1154.0
2023-02-06 14:00:00,73.9,74.09,73.89,74.08,3651.0,69.4248,69.6033,69.4154,69.5939,3651.0
2023-02-06 14:10:00,74.09,74.22,74.0,74.22,1551.0,69.6033,69.7254,69.5187,69.7254,1551.0
2023-02-06 14:20:00,74.24,74.33,74.24,74.32,1500.0,69.7442,69.8287,69.7442,69.8193,1500.0
2023-02-06 14:30:00,74.22,74.37,74.22,74.31,2043.0,69.7254,69.8663,69.7254,69.8099,2043.0
2023-02-06 14:40:00,74.28,74.31,74.16,74.26,2291.0,69.7817,69.8099,69.669,69.763,2291.0
2023-02-06 14:50:00,74.4,74.43,74.32,74.37,1650.0,69.8945,69.9227,69.8193,69.8663,1650.0
2023-02-06 15:00:00,74.37,74.37,74.26,74.32,2300.0,69.8663,69.8663,69.763,69.8193,2300.0
2023-02-06 15:10:00,74.32,74.32,74.16,74.23,2266.0,69.8193,69.8193,69.669,69.7348,2266.0
2023-02-06 15:20:00,74.22,74.28,74.15,74.23,3650.0,69.7254,69.7817,69.6596,69.7348,3650.0
2023-02-06 15:30:00,74.18,74.46,74.18,74.46,6372.0,69.6878,69.9508,69.6878,69.9508,6372.0
2023-02-06 15:40:00,74.46,74.5,74.31,74.32,3151.0,69.9508,69.9884,69.8099,69.8193,3151.0
2023-02-06 15:50:00,74.34,74.53,74.34,74.53,10788.0,69.8381,70.0166,69.8381,70.0166,10788.0
2023-02-07 09:30:00,74.02,74.36,73.75,74.36,3173.0,69.5375,69.8569,69.2838,69.8569,3173.0
2023-02-07 09:40:00,74.38,74.66,74.21,74.23,1727.0,69.8757,70.1387,69.716,69.7348,1727.0
2023-02-07 09:50:00,74.31,74.4,74.18,74.4,1950.0,69.8099,69.8945,69.6878,69.8945,1950.0
2023-02-07 10:00:00,74.4,74.46,74.24,74.27,3404.0,69.8945,69.9508,69.7442,69.7724,3404.0
2023-02-07 10:10:00,74.26,74.45,74.26,74.45,2402.0,69.763,69.9415,69.763,69.9415,2402.0
2023-02-07 10:20:00,74.44,74.49,74.38,74.49,4300.0,69.9321,69.979,69.8757,69.979,4300.0
2023-02-07 10:30:00,74.51,74.83,74.45,74.76,3926.0,69.9978,70.2984,69.9415,70.2327,3926.0
2023-02-07 10:40:00,74.76,74.86,74.73,74.8,1923.0,70.2327,70.3266,70.2045,70.2703,1923.0
2023-02-07 10:50:00,74.89,74.92,74.58,74.67,2510.0,70.3548,70.383,70.0636,70.1481,2510.0
2023-02-07 11:00:00,74.64,74.64,74.5,74.63,1760.0,70.1199,70.1199,69.9884,70.1106,1760.0
2023-02-07 11:10:00,74.55,74.57,74.49,74.57,1049.0,70.0354,70.0542,69.979,70.0542,1049.0
2023-02-07 11:20:00,74.48,74.64,74.48,74.64,2066.0,69.9696,70.1199,69.9696,70.1199,2066.0
2023-02-07 11:30:00,74.67,74.78,74.67,74.75,2339.0,70.1481,70.2515,70.1481,70.2233,2339.0
2023-02-07 11:40:00,74.78,74.95,74.75,74.95,1470.0,70.2515,70.4112,70.2233,70.4112,1470.0
2023-02-07 11:50:00,74.94,74.94,74.83,74.92,2281.0,70.4018,70.4018,70.2984,70.383,2281.0
2023-02-07 12:00:00,75.02,75.02,74.88,74.88,433.0,70.4769,70.4769,70.3454,70.3454,433.0
2023-02-07 12:10:00,74.83,75.02,74.83,74.98,1203.0,70.2984,70.4769,70.2984,70.4394,1203.0
2023-02-07 12:20:00,74.93,74.93,74.86,74.86,300.0,70.3924,70.3924,70.3266,70.3266,300.0
2023-02-07 12:30:00,74.93,75.0,74.93,75.0,1276.0,70.3924,70.4581,70.3924,70.4581,1276.0
2023-02-07 12:40:00,75.02,75.4,75.02,75.4,2500.0,70.4769,70.8339,70.4769,70.8339,2500.0
2023-02-07 12:50:00,75.49,75.55,75.37,75.45,951.0,70.9185,70.9748,70.8057,70.8809,951.0
2023-02-07 13:00:00,75.52,75.59,75.49,75.58,1400.0,70.9467,71.0124,70.9185,71.003,1400.0
2023-02-07 13:10:00,75.54,75.54,75.13,75.27,900.0,70.9654,70.9654,70.5803,70.7118,900.0
2023-02-07 13:20:00,75.26,75.26,74.81,74.81,1606.0,70.7024,70.7024,70.2797,70.2797,1606.0
2023-02-07 13:30:00,74.68,74.68,74.26,74.58,1907.0,70.1575,70.1575,69.763,70.0636,1907.0
2023-02-07 13:40:00,74.66,74.72,74.5,74.52,1300.0,70.1387,70.1951,69.9884,70.0072,1300.0
2023-02-07 13:50:00,74.49,74.87,74.49,74.79,2200.0,69.979,70.336,69.979,70.2609,2200.0
2023-02-07 14:00:00,74.83,75.22,74.83,75.1,2026.0,70.2984,70.6648,70.2984,70.5521,2026.0
2023-02-07 14:10:00,75.09,75.27,75.05,75.21,1500.0,70.5427,70.7118,70.5051,70.6554,1500.0
2023-02-07 14:20:00,75.15,75.31,75.08,75.08,1000.0,70.5991,70.7494,70.5333,70.5333,1000.0
2023-02-07 14:30:00,75.11,75.37,75.1,75.33,1198.0,70.5615,70.8057,70.5521,70.7682,1198.0
2023-02-07 14:40:00,75.31,75.48,75.31,75.34,1165.0,70.7494,70.9091,70.7494,70.7776,1165.0
2023-02-07 14:50:00,75.34,75.35,75.27,75.27,1053.0,70.7776,70.787,70.7118,70.7118,1053.0
2023-02-07 15:00:00,75.3,75.39,75.05,75.05,900.0,70.74,70.8245,70.5051,70.5051,900.0
2023-02-07 15:10:00,75.07,75.11,75.07,75.1,700.0,70.5239,70.5615,70.5239,70.5521,700.0
2023-02-07 15:20:00,75.11,75.16,75.03,75.16,1292.0,70.5615,70.6085,70.4863,70.6085,1292.0
2023-02-07 15:30:00,75.19,75.33,75.19,75.28,1258.0,70.6366,70.7682,70.6366,70.7212,1258.0
2023-02-07 15:40:00,75.27,75.56,75.27,75.56,5802.0,70.7118,70.9842,70.7118,70.9842,5802.0
2023-02-07 15:50:00,75.55,75.58,74.88,74.89,16455.0,70.9748,71.003,70.3454,70.3548,16455.0
2023-02-08 09:30:00,74.46,74.85,74.45,74.85,1100.0,69.9508,70.3172,69.9415,70.3172,1100.0
2023-02-08 09:40:00,74.84,75.1,74.84,75.1,403.0,70.3078,70.5521,70.3078,70.5521,403.0
2023-02-08 09:50:00,74.96,75.07,74.82,75.07,1000.0,70.4206,70.5239,70.289,70.5239,1000.0
2023-02-08 10:00:00,75.03,75.23,75.0,75.07,2868.0,70.4863,70.6742,70.4581,70.5239,2868.0
2023-02-08 10:10:00,75.04,75.12,74.98,75.12,974.0,70.4957,70.5709,70.4394,70.5709,974.0
2023-02-08 10:20:00,75.16,75.16,75.04,75.09,1100.0,70.6085,70.6085,70.4957,70.5427,1100.0
2023-02-08 10:30:00,75.06,75.24,75.06,75.11,800.0,70.5145,70.6836,70.5145,70.5615,800.0
2023-02-08 10:40:00,75.2,75.38,75.2,75.38,1200.0,70.646,70.8151,70.646,70.8151,1200.0
2023-02-08 10:50:00,75.39,75.4,75.29,75.29,500.0,70.8245,70.8339,70.7306,70.7306,500.0
2023-02-08 11:00:00,75.22,75.22,75.0,75.0,1000.0,70.6648,70.6648,70.4581,70.4581,1000.0
2023-02-08 11:10:00,75.01,75.1,74.9,75.1,2672.0,70.4675,70.5521,70.3642,70.5521,2672.0
2023-02-08 11:20:00,75.1,75.1,75.1,75.1,0.0,70.5521,70.5521,70.5521,70.5521,0.0
2023-02-08 11:30:00,75.1,75.1,75.1,75.1,0.0,70.5521,70.5521,70.5521,70.5521,0.0
2023-02-08 11:40:00,74.75,74.82,74.75,74.82,500.0,70.2233,70.289,70.2233,70.289,500.0
2023-02-08 11:50:00,74.82,74.82,74.82,74.82,0.0,70.289,70.289,70.289,70.289,0.0
2023-02-08 12:00:00,74.67,74.7,74.67,74.7,300.0,70.1481,70.1763,70.1481,70.1763,300.0
2023-02-08 12:10:00,74.75,74.78,74.66,74.66,602.0,70.2233,70.2515,70.1387,70.1387,602.0
2023-02-08 12:20:00,74.66,74.74,74.66,74.66,502.0,70.1387,70.2139,70.1387,70.1387,502.0
2023-02-08 12:30:00,74.72,74.72,74.72,74.72,200.0,70.1951,70.1951,70.1951,70.1951,200.0
2023-02-08 12:40:00,74.67,74.72,74.67,74.72,200.0,70.1481,70.1951,70.1481,70.1951,200.0
2023-02-08 12:50:00,74.77,74.77,74.77,74.77,100.0,70.2421,70.2421,70.2421,70.2421,100.0
2023-02-08 13:00:00,74.93,75.03,74.92,74.98,500.0,70.3924,70.4863,70.383,70.4394,500.0
2023-02-08 13:10:00,74.86,74.86,74.86,74.86,100.0,70.3266,70.3266,70.3266,70.3266,100.0
2023-02-08 13:20:00,74.81,74.81,74.72,74.73,300.0,70.2797,70.2797,70.1951,70.2045,300.0
2023-02-08 13:30:00,74.68,74.72,74.61,74.61,1000.0,70.1575,70.1951,70.0918,70.0918,1000.0
2023-02-08 13:40:00,74.67,74.67,74.56,74.56,300.0,70.1481,70.1481,70.0448,70.0448,300.0
2023-02-08 13:50:00,74.57,74.57,74.52,74.52,300.0,70.0542,70.0542,70.0072,70.0072,300.0
2023-02-08 14:00:00,74.67,74.67,74.64,74.65,800.0,70.1481,70.1481,70.1199,70.1293,800.0
2023-02-08 14:10:00,74.62,74.79,74.62,74.77,1348.0,70.1012,70.2609,70.1012,70.2421,1348.0
2023-02-08 14:20:00,74.76,74.78,74.76,74.76,500.0,70.2327,70.2515,70.2327,70.2327,500.0
2023-02-08 14:30:00,74.75,74.78,74.74,74.78,600.0,70.2233,70.2515,70.2139,70.2515,600.0
2023-02-08 14:40:00,74.74,74.74,74.68,74.68,500.0,70.2139,70.2139,70.1575,70.1575,500.0
2023-02-08 14:50:00,74.74,74.89,74.72,74.88,1109.0,70.2139,70.3548,70.1951,70.3454,1109.0
2023-02-08 15:00:00,74.84,74.84,74.78,74.78,600.0,70.3078,70.3078,70.2515,70.2515,600.0
2023-02-08 15:10:00,74.83,74.86,74.75,74.77,1532.0,70.2984,70.3266,70.2233,70.2421,1532.0
2023-02-08 15:20:00,74.82,74.91,74.82,74.87,1224.0,70.289,70.3736,70.289,70.336,1224.0
2023-02-08 15:30:00,74.82,74.82,74.67,74.8,1799.0,70.289,70.289,70.1481,70.2703,1799.0
2023-02-08 15:40:00,74.83,74.89,74.74,74.76,2914.0,70.2984,70.3548,70.2139,70.2327,2914.0
2023-02-08 15:50:00,74.92,75.12,74.91,75.0,7621.0,70.383,70.5709,70.3736,70.4581,7621.0
2023-02-09 09:30:00,75.1,75.45,75.1,75.45,500.0,70.5521,70.8809,70.5521,70.8809,500.0
2023-02-09 09:40:00,75.27,75.27,75.27,75.27,100.0,70.7118,70.7118,70.7118,70.7118,100.0
2023-02-09 09:50:00,75.26,75.26,74.6,74.6,1200.0,70.7024,70.7024,70.0824,70.0824,1200.0
2023-02-09 10:00:00,74.55,74.87,74.55,74.76,1700.0,70.0354,70.336,70.0354,70.2327,1700.0
2023-02-09 10:10:00,74.68,74.76,74.65,74.67,1777.0,70.1575,70.2327,70.1293,70.1481,1777.0
2023-02-09 10:20:00,74.71,74.72,74.57,74.57,500.0,70.1857,70.1951,70.0542,70.0542,500.0
2023-02-09 10:30:00,74.41,74.67,74.4,74.63,2221.0,69.9039,70.1481,69.8945,70.1106,2221.0
2023-02-09 10:40:00,74.61,74.72,74.61,74.72,500.0,70.0918,70.1951,70.0918,70.1951,500.0
2023-02-09 10:50:00,74.73,74.73,74.52,74.68,700.0,70.2045,70.2045,70.0072,70.1575,700.0
2023-02-09 11:00:00,74.58,74.61,74.5,74.5,686.0,70.0636,70.0918,69.9884,69.9884,686.0
2023-02-09 11:10:00,74.5,74.51,74.35,74.35,696.0,69.9884,69.9978,69.8475,69.8475,696.0
2023-02-09 11:20:00,74.33,74.46,74.25,74.43,2517.0,69.8287,69.9508,69.7536,69.9227,2517.0
2023-02-09 11:30:00,74.47,74.47,74.42,74.44,750.0,69.9602,69.9602,69.9133,69.9321,750.0
2023-02-09 11:40:00,74.39,74.39,74.34,74.36,400.0,69.8851,69.8851,69.8381,69.8569,400.0
2023-02-09 11:50:00,74.11,74.11,74.06,74.06,400.0,69.622,69.622,69.5751,69.5751,400.0
2023-02-09 12:00:00,74.04,74.04,74.04,74.04,100.0,69.5563,69.5563,69.5563,69.5563,100.0
2023-02-09 12:10:00,73.95,74.07,73.92,74.07,600.0,69.4717,69.5845,69.4435,69.5845,600.0
2023-02-09 12:20:00,74.2,74.3,74.15,74.23,700.0,69.7066,69.8005,69.6596,69.7348,700.0
2023-02-09 12:30:00,74.25,74.25,74.17,74.17,366.0,69.7536,69.7536,69.6784,69.6784,366.0
2023-02-09 12:40:00,74.16,74.2,74.08,74.11,2313.0,69.669,69.7066,69.5939,69.622,2313.0
2023-02-09 12:50:00,74.09,74.14,74.04,74.14,600.0,69.6033,69.6502,69.5563,69.6502,600.0
2023-02-09 13:00:00,74.17,74.25,73.94,74.25,4578.0,69.6784,69.7536,69.4623,69.7536,4578.0
2023-02-09 13:10:00,74.27,74.37,74.14,74.37,3275.0,69.7724,69.8663,69.6502,69.8663,3275.0
2023-02-09 13:20:00,74.37,74.37,74.23,74.29,1550.0,69.8663,69.8663,69.7348,69.7911,1550.0
2023-02-09 13:30:00,74.14,74.21,74.14,74.15,2109.0,69.6502,69.716,69.6502,69.6596,2109.0
2023-02-09 13:40:00,74.16,74.31,74.15,74.31,1756.0,69.669,69.8099,69.6596,69.8099,1756.0
2023-02-09 13:50:00,74.37,74.37,74.2,74.2,2272.0,69.8663,69.8663,69.7066,69.7066,2272.0
2023-02-09 14:00:00,74.22,74.22,74.02,74.12,1039.0,69.7254,69.7254,69.5375,69.6314,1039.0
2023-02-09 14:10:00,74.12,74.12,73.86,73.98,1675.0,69.6314,69.6314,69.3872,69.4999,1675.0
2023-02-09 14:20:00,73.99,74.05,73.87,74.05,3387.0,69.5093,69.5657,69.3966,69.5657,3387.0
2023-02-09 14:30:00,74.05,74.13,74.0,74.13,1600.0,69.5657,69.6408,69.5187,69.6408,1600.0
2023-02-09 14:40:00,74.18,74.21,74.14,74.21,1452.0,69.6878,69.716,69.6502,69.716,1452.0
2023-02-09 14:50:00,74.24,74.27,74.15,74.25,3655.0,69.7442,69.7724,69.6596,69.7536,3655.0
2023-02-09 15:00:00,74.26,74.26,74.03,74.16,1781.0,69.763,69.763,69.5469,69.669,1781.0
2023-02-09 15:10:00,74.13,74.15,74.04,74.04,1420.0,69.6408,69.6596,69.5563,69.5563,1420.0
2023-02-09 15:20:00,73.97,74.07,73.75,73.75,3086.0,69.4905,69.5845,69.2838,69.2838,3086.0
2023-02-09 15:30:00,73.77,73.83,73.69,73.73,3354.0,69.3026,69.359,69.2275,69.2651,3354.0
2023-02-09 15:40:00,73.75,73.93,73.66,73.91,3152.0,69.2838,69.4529,69.1993,69.4342,3152.0
2023-02-09 15:50:00,73.98,74.08,73.84,74.0,7537.0,69.4999,69.5939,69.3684,69.5187,7537.0
2023-02-10 09:30:00,74.13,74.21,74.13,74.21,200.0,69.6408,69.716,69.6408,69.716,200.0
2023-02-10 09:40:00,73.9,74.06,73.77,73.99,1700.0,69.4248,69.5751,69.3026,69.5093,1700.0
2023-02-10 09:50:00,73.99,74.23,73.99,74.23,676.0,69.5093,69.7348,69.5093,69.7348,676.0
2023-02-10 10:00:00,74.36,74.69,74.21,74.64,1300.0,69.8569,70.1669,69.716,70.1199,1300.0
2023-02-10 10:10:00,74.68,74.99,74.68,74.99,600.0,70.1575,70.4488,70.1575,70.4488,600.0
2023-02-10 10:20:00,75.04,75.13,75.02,75.03,697.0,70.4957,70.5803,70.4769,70.4863,697.0
2023-02-10 10:30:00,75.15,75.16,75.02,75.15,800.0,70.5991,70.6085,70.4769,70.5991,800.0
2023-02-10 10:40:00,75.03,75.03,74.71,74.77,700.0,70.4863,70.4863,70.1857,70.2421,700.0
2023-02-10 10:50:00,74.73,74.73,74.56,74.68,923.0,70.2045,70.2045,70.0448,70.1575,923.0
2023-02-10 11:00:00,74.74,74.88,74.71,74.78,1350.0,70.2139,70.3454,70.1857,70.2515,1350.0
2023-02-10 11:10:00,74.76,74.87,74.76,74.78,1345.0,70.2327,70.336,70.2327,70.2515,1345.0
2023-02-10 11:20:00,74.8,74.8,74.72,74.76,1200.0,70.2703,70.2703,70.1951,70.2327,1200.0
2023-02-10 11:30:00,74.75,74.89,74.72,74.82,800.0,70.2233,70.3548,70.1951,70.289,800.0
2023-02-10 11:40:00,74.85,74.85,74.72,74.72,900.0,70.3172,70.3172,70.1951,70.1951,900.0
2023-02-10 11:50:00,74.68,74.8,74.67,74.72,1400.0,70.1575,70.2703,70.1481,70.1951,1400.0
2023-02-10 12:00:00,74.84,74.84,74.74,74.74,770.0,70.3078,70.3078,70.2139,70.2139,770.0
2023-02-10 12:10:00,74.85,74.85,74.71,74.77,917.0,70.3172,70.3172,70.1857,70.2421,917.0
2023-02-10 12:20:00,74.76,74.82,74.76,74.81,557.0,70.2327,70.289,70.2327,70.2797,557.0
2023-02-10 12:30:00,75.02,75.09,75.02,75.03,800.0,70.4769,70.5427,70.4769,70.4863,800.0
2023-02-10 12:40:00,75.02,75.09,74.98,75.06,811.0,70.4769,70.5427,70.4394,70.5145,811.0
2023-02-10 12:50:00,75.03,75.17,75.03,75.17,307.0,70.4863,70.6179,70.4863,70.6179,307.0
2023-02-10 13:00:00,75.2,75.26,75.16,75.24,800.0,70.646,70.7024,70.6085,70.6836,800.0
2023-02-10 13:10:00,75.28,75.31,75.23,75.29,636.0,70.7212,70.7494,70.6742,70.7306,636.0
2023-02-10 13:20:00,75.27,75.32,75.26,75.26,616.0,70.7118,70.7588,70.7024,70.7024,616.0
2023-02-10 13:30:00,75.26,75.43,75.25,75.32,1141.0,70.7024,70.8621,70.693,70.7588,1141.0
2023-02-10 13:40:00,75.24,75.34,75.24,75.33,999.0,70.6836,70.7776,70.6836,70.7682,999.0
2023-02-10 13:50:00,75.35,75.38,75.31,75.31,721.0,70.787,70.8151,70.7494,70.7494,721.0
2023-02-10 14:00:00,75.13,75.13,75.07,75.09,613.0,70.5803,70.5803,70.5239,70.5427,613.0
2023-02-10 14:10:00,75.15,75.15,75.1,75.1,1135.0,70.5991,70.5991,70.5521,70.5521,1135.0
2023-02-10 14:20:00,75.05,75.06,75.0,75.0,1000.0,70.5051,70.5145,70.4581,70.4581,1000.0
2023-02-10 14:30:00,75.05,75.19,75.05,75.13,1323.0,70.5051,70.6366,70.5051,70.5803,1323.0
2023-02-10 14:40:00,75.13,75.26,75.12,75.26,728.0,70.5803,70.7024,70.5709,70.7024,728.0
2023-02-10 14:50:00,75.25,75.37,75.23,75.31,1978.0,70.693,70.8057,70.6742,70.7494,1978.0
2023-02-10 15:00:00,75.42,75.55,75.42,75.53,1736.0,70.8527,70.9748,70.8527,70.9561,1736.0
2023-02-10 15:10:00,75.45,75.48,75.32,75.4,1781.0,70.8809,70.9091,70.7588,70.8339,1781.0
2023-02-10 15:20:00,75.38,75.41,75.36,75.41,800.0,70.8151,70.8433,70.7963,70.8433,800.0
2023-02-10 15:30:00,75.47,75.52,75.43,75.46,2634.0,70.8997,70.9467,70.8621,70.8903,2634.0
2023-02-10 15:40:00,75.45,75.47,75.32,75.38,3739.0,70.8809,70.8997,70.7588,70.8151,3739.0
2023-02-10 15:50:00,75.42,75.57,75.28,75.28,8712.0,70.8527,70.9936,70.7212,70.7212,8712.0
2023-02-13 09:30:00,75.39,76.03,75.39,76.03,235.0,70.8245,71.4258,70.8245,71.4258,235.0
2023-02-13 09:40:00,76.02,76.09,75.98,75.98,3081.0,71.4164,71.4821,71.3788,71.3788,3081.0
2023-02-13 09:50:00,75.8,75.9,75.8,75.9,200.0,71.2097,71.3036,71.2097,71.3036,200.0
2023-02-13 10:00:00,75.9,75.9,75.77,75.77,200.0,71.3036,71.3036,71.1815,71.1815,200.0
2023-02-13 10:10:00,75.79,76.01,75.79,76.01,200.0,71.2003,71.407,71.2003,71.407,200.0
2023-02-13 10:20:00,76.01,76.01,76.01,76.01,0.0,71.407,71.407,71.407,71.407,0.0
2023-02-13 10:30:00,75.98,75.98,75.86,75.86,700.0,71.3788,71.3788,71.2661,71.2661,700.0
2023-02-13 10:40:00,75.86,75.86,75.86,75.86,0.0,71.2661,71.2661,71.2661,71.2661,0.0
2023-02-13 10:50:00,76.01,76.01,75.91,75.91,770.0,71.407,71.407,71.313,71.313,770.0
2023-02-13 11:00:00,75.91,75.91,75.91,75.91,0.0,71.313,71.313,71.313,71.313,0.0
2023-02-13 11:10:00,75.87,75.87,75.87,75.87,100.0,71.2755,71.2755,71.2755,71.2755,100.0
2023-02-13 11:20:00,75.81,75.81,75.81,75.81,354.0,71.2191,71.2191,71.2191,71.2191,354.0
2023-02-13 11:30:00,75.8,75.8,75.6,75.75,700.0,71.2097,71.2097,71.0218,71.1627,700.0
2023-02-13 11:40:00,75.7,75.76,75.7,75.74,1000.0,71.1158,71.1721,71.1158,71.1533,1000.0
2023-02-13 11:50:00,75.76,75.88,75.75,75.88,1082.0,71.1721,71.2849,71.1627,71.2849,1082.0
2023-02-13 12:00:00,75.88,75.93,75.87,75.87,657.0,71.2849,71.3318,71.2755,71.2755,657.0
2023-02-13 12:10:00,75.98,75.98,75.95,75.95,300.0,71.3788,71.3788,71.3506,71.3506,300.0
2023-02-13 12:20:00,76.0,76.0,75.91,75.91,400.0,71.3976,71.3976,71.313,71.313,400.0
2023-02-13 12:30:00,75.93,75.94,75.93,75.94,344.0,71.3318,71.3412,71.3318,71.3412,344.0
2023-02-13 12:40:00,75.91,76.05,75.91,76.03,551.0,71.313,71.4446,71.313,71.4258,551.0
2023-02-13 12:50:00,76.01,76.01,75.92,75.97,860.0,71.407,71.407,71.3224,71.3694,860.0
2023-02-13 13:00:00,75.93,75.93,75.93,75.93,200.0,71.3318,71.3318,71.3318,71.3318,200.0
2023-02-13 13:10:00,75.89,75.97,75.89,75.94,300.0,71.2943,71.3694,71.2943,71.3412,300.0
2023-02-13 13:20:00,75.93,75.93,75.93,75.93,100.0,71.3318,71.3318,71.3318,71.3318,100.0
2023-02-13 13:30:00,76.1,76.1,76.05,76.05,300.0,71.4915,71.4915,71.4446,71.4446,300.0
2023-02-13 13:40:00,76.06,76.18,76.05,76.18,300.0,71.454,71.5667,71.4446,71.5667,300.0
2023-02-13 13:50:00,76.25,76.25,76.24,76.24,200.0,71.6324,71.6324,71.6231,71.6231,200.0
2023-02-13 14:00:00,76.22,76.22,76.22,76.22,208.0,71.6043,71.6043,71.6043,71.6043,208.0
2023-02-13 14:10:00,76.07,76.07,76.07,76.07,136.0,71.4634,71.4634,71.4634,71.4634,136.0
2023-02-13 14:20:00,76.1,76.1,76.04,76.04,263.0,71.4915,71.4915,71.4352,71.4352,263.0
2023-02-13 14:30:00,76.01,76.01,75.97,75.97,200.0,71.407,71.407,71.3694,71.3694,200.0
2023-02-13 14:40:00,76.01,76.01,75.89,75.89,376.0,71.407,71.407,71.2943,71.2943,376.0
2023-02-13 14:50:00,75.86,75.88,75.86,75.87,400.0,71.2661,71.2849,71.2661,71.2755,400.0
2023-02-13 15:00:00,75.78,75.85,75.78,75.85,698.0,71.1909,71.2567,71.1909,71.2567,698.0
2023-02-13 15:10:00,75.79,75.79,75.73,75.73,1607.0,71.2003,71.2003,71.1439,71.1439,1607.0
2023-02-13 15:20:00,75.78,75.78,75.72,75.72,800.0,71.1909,71.1909,71.1345,71.1345,800.0
2023-02-13 15:30:00,75.83,75.87,75.8,75.86,1010.0,71.2379,71.2755,71.2097,71.2661,1010.0
2023-02-13 15:40:00,75.94,75.94,75.82,75.94,2100.0,71.3412,71.3412,71.2285,71.3412,2100.0
2023-02-13 15:50:00,75.95,75.95,75.78,75.87,7597.0,71.3506,71.3506,71.1909,71.2755,7597.0
2023-02-14 09:30:00,75.47,75.51,75.47,75.47,700.0,70.8997,70.9373,70.8997,70.8997,700.0
2023-02-14 09:40:00,75.69,75.88,75.69,75.83,500.0,71.1064,71.2849,71.1064,71.2379,500.0
2023-02-14 09:50:00,75.87,75.87,75.87,75.87,100.0,71.2755,71.2755,71.2755,71.2755,100.0
2023-02-14 10:00:00,76.2,76.2,76.09,76.16,1066.0,71.5855,71.5855,71.4821,71.5479,1066.0
2023-02-14 10:10:00,76.23,76.32,76.23,76.32,373.0,71.6137,71.6982,71.6137,71.6982,373.0
2023-02-14 10:20:00,76.14,76.16,75.89,75.89,400.0,71.5291,71.5479,71.2943,71.2943,400.0
2023-02-14 10:30:00,75.79,75.83,75.58,75.58,900.0,71.2003,71.2379,71.003,71.003,900.0
2023-02-14 10:40:00,75.61,75.61,75.61,75.61,100.0,71.0312,71.0312,71.0312,71.0312,100.0
2023-02-14 10:50:00,75.77,75.81,75.68,75.76,2726.0,71.1815,71.2191,71.097,71.1721,2726.0
2023-02-14 11:00:00,76.06,76.06,75.98,75.98,300.0,71.454,71.454,71.3788,71.3788,300.0
2023-02-14 11:10:00,75.97,75.98,75.86,75.98,964.0,71.3694,71.3788,71.2661,71.3788,964.0
2023-02-14 11:20:00,75.97,76.0,75.65,75.65,915.0,71.3694,71.3976,71.0688,71.0688,915.0
2023-02-14 11:30:00,75.67,75.67,75.52,75.64,300.0,71.0876,71.0876,70.9467,71.0594,300.0
2023-02-14 11:40:00,75.61,75.61,75.59,75.59,200.0,71.0312,71.0312,71.0124,71.0124,200.0
2023-02-14 11:50:00,75.53,75.53,75.42,75.48,753.0,70.9561,70.9561,70.8527,70.9091,753.0
2023-02-14 12:00:00,75.66,75.66,75.66,75.66,100.0,71.0782,71.0782,71.0782,71.0782,100.0
2023-02-14 12:10:00,75.53,75.53,75.34,75.35,600.0,70.9561,70.9561,70.7776,70.787,600.0
2023-02-14 12:20:00,75.35,75.35,75.35,75.35,0.0,70.787,70.787,70.787,70.787,0.0
2023-02-14 12:30:00,75.31,75.35,75.29,75.3,772.0,70.7494,70.787,70.7306,70.74,772.0
2023-02-14 12:40:00,75.34,75.38,75.34,75.38,300.0,70.7776,70.8151,70.7776,70.8151,300.0
2023-02-14 12:50:00,75.35,75.35,75.32,75.34,364.0,70.787,70.787,70.7588,70.7776,364.0
2023-02-14 13:00:00,75.69,75.69,75.69,75.69,100.0,71.1064,71.1064,71.1064,71.1064,100.0
2023-02-14 13:10:00,75.61,75.76,75.61,75.73,544.0,71.0312,71.1721,71.0312,71.1439,544.0
2023-02-14 13:20:00,75.7,75.7,75.65,75.65,620.0,71.1158,71.1158,71.0688,71.0688,620.0
2023-02-14 13:30:00,75.74,75.8,75.72,75.72,455.0,71.1533,71.2097,71.1345,71.1345,455.0
2023-02-14 13:40:00,75.68,75.74,75.57,75.74,1050.0,71.097,71.1533,70.9936,71.1533,1050.0
2023-02-14 13:50:00,75.74,75.86,75.74,75.8,919.0,71.1533,71.2661,71.1533,71.2097,919.0
2023-02-14 14:00:00,75.92,75.92,75.81,75.81,430.0,71.3224,71.3224,71.2191,71.2191,430.0
2023-02-14 14:10:00,75.81,75.81,75.81,75.81,100.0,71.2191,71.2191,71.2191,71.2191,100.0
2023-02-14 14:20:00,75.91,75.95,75.9,75.95,509.0,71.313,71.3506,71.3036,71.3506,509.0
2023-02-14 14:30:00,75.98,76.04,75.98,76.04,301.0,71.3788,71.4352,71.3788,71.4352,301.0
2023-02-14 14:40:00,75.97,76.15,75.97,76.13,600.0,71.3694,71.5385,71.3694,71.5197,600.0
2023-02-14 14:50:00,76.09,76.21,76.09,76.16,800.0,71.4821,71.5949,71.4821,71.5479,800.0
2023-02-14 15:00:00,76.14,76.17,76.08,76.15,1500.0,71.5291,71.5573,71.4727,71.5385,1500.0
2023-02-14 15:10:00,76.14,76.15,75.96,75.96,1100.0,71.5291,71.5385,71.36,71.36,1100.0
2023-02-14 15:20:00,76.02,76.08,75.99,76.01,1600.0,71.4164,71.4727,71.3882,71.407,1600.0
2023-02-14 15:30:00,75.92,75.98,75.81,75.9,1300.0,71.3224,71.3788,71.2191,71.3036,1300.0
2023-02-14 15:40:00,75.89,75.9,75.76,75.81,700.0,71.2943,71.3036,71.1721,71.2191,700.0
2023-02-14 15:50:00,75.86,75.89,75.5,75.75,13835.0,71.2661,71.2943,70.9279,71.1627,13835.0
2023-02-15 09:30:00,74.99,74.99,74.99,74.99,500.0,70.4488,70.4488,70.4488,70.4488,500.0
2023-02-15 09:40:00,75.21,75.26,75.21,75.26,700.0,70.6554,70.7024,70.6554,70.7024,700.0
2023-02-15 09:50:00,75.1,75.15,75.1,75.15,300.0,70.5521,70.5991,70.5521,70.5991,300.0
2023-02-15 10:00:00,75.37,75.44,75.32,75.32,405.0,70.8057,70.8715,70.7588,70.7588,405.0
2023-02-15 10:10:00,75.29,75.5,75.25,75.5,700.0,70.7306,70.9279,70.693,70.9279,700.0
2023-02-15 10:20:00,75.49,75.5,75.3,75.42,1279.0,70.9185,70.9279,70.74,70.8527,1279.0
2023-02-15 10:30:00,75.42,75.49,75.41,75.41,2131.0,70.8527,70.9185,70.8433,70.8433,2131.0
2023-02-15 10:40:00,75.4,75.41,75.27,75.27,717.0,70.8339,70.8433,70.7118,70.7118,717.0
2023-02-15 10:50:00,75.38,75.44,75.36,75.44,500.0,70.8151,70.8715,70.7963,70.8715,500.0
2023-02-15 11:00:00,75.16,75.22,75.08,75.22,723.0,70.6085,70.6648,70.5333,70.6648,723.0
2023-02-15 11:10:00,75.21,75.21,75.14,75.18,345.0,70.6554,70.6554,70.5897,70.6272,345.0
2023-02-15 11:20:00,75.16,75.28,75.16,75.28,800.0,70.6085,70.7212,70.6085,70.7212,800.0
2023-02-15 11:30:00,75.33,75.41,75.3,75.41,900.0,70.7682,70.8433,70.74,70.8433,900.0
2023-02-15 11:40:00,75.46,75.53,75.46,75.52,600.0,70.8903,70.9561,70.8903,70.9467,600.0
2023-02-15 11:50:00,75.53,75.53,75.47,75.47,600.0,70.9561,70.9561,70.8997,70.8997,600.0
2023-02-15 12:00:00,75.44,75.46,75.31,75.31,601.0,70.8715,70.8903,70.7494,70.7494,601.0
2023-02-15 12:10:00,75.43,75.53,75.43,75.53,1618.0,70.8621,70.9561,70.8621,70.9561,1618.0
2023-02-15 12:20:00,75.45,75.53,75.45,75.53,300.0,70.8809,70.9561,70.8809,70.9561,300.0
2023-02-15 12:30:00,75.51,75.51,75.48,75.48,235.0,70.9373,70.9373,70.9091,70.9091,235.0
2023-02-15 12:40:00,75.44,75.54,75.44,75.54,428.0,70.8715,70.9654,70.8715,70.9654,428.0
2023-02-15 12:50:00,75.52,75.52,75.29,75.32,700.0,70.9467,70.9467,70.7306,70.7588,700.0
2023-02-15 13:00:00,75.35,75.5,75.35,75.42,1100.0,70.787,70.9279,70.787,70.8527,1100.0
2023-02-15 13:10:00,75.41,75.5,75.4,75.49,543.0,70.8433,70.9279,70.8339,70.9185,543.0
2023-02-15 13:20:00,75.55,75.58,75.55,75.56,436.0,70.9748,71.003,70.9748,70.9842,436.0
2023-02-15 13:30:00,75.5,75.53,75.49,75.51,513.0,70.9279,70.9561,70.9185,70.9373,513.0
2023-02-15 13:40:00,75.5,75.57,75.48,75.53,631.0,70.9279,70.9936,70.9091,70.9561,631.0
2023-02-15 13:50:00,75.54,75.62,75.53,75.62,600.0,70.9654,71.0406,70.9561,71.0406,600.0
2023-02-15 14:00:00,75.57,75.6,75.57,75.6,222.0,70.9936,71.0218,70.9936,71.0218,222.0
2023-02-15 14:10:00,75.59,75.65,75.57,75.58,1595.0,71.0124,71.0688,70.9936,71.003,1595.0
2023-02-15 14:20:00,75.57,75.58,75.52,75.58,900.0,70.9936,71.003,70.9467,71.003,900.0
2023-02-15 14:30:00,75.54,75.54,75.52,75.53,1200.0,70.9654,70.9654,70.9467,70.9561,1200.0
2023-02-15 14:40:00,75.58,75.6,75.56,75.6,725.0,71.003,71.0218,70.9842,71.0218,725.0
2023-02-15 14:50:00,75.61,75.61,75.57,75.57,1498.0,71.0312,71.0312,70.9936,70.9936,1498.0
2023-02-15 15:00:00,75.61,75.77,75.61,75.77,947.0,71.0312,71.1815,71.0312,71.1815,947.0
2023-02-15 15:10:00,75.8,75.82,75.69,75.71,1042.0,71.2097,71.2285,71.1064,71.1252,1042.0
2023-02-15 15:20:00,75.7,75.72,75.7,75.72,700.0,71.1158,71.1345,71.1158,71.1345,700.0
2023-02-15 15:30:00,75.78,75.78,75.63,75.74,1700.0,71.1909,71.1909,71.05,71.1533,1700.0
2023-02-15 15:40:00,75.71,75.71,75.62,75.67,1355.0,71.1252,71.1252,71.0406,71.0876,1355.0
2023-02-15 15:50:00,75.65,75.76,75.44,75.76,6176.0,71.0688,71.1721,70.8715,71.1721,6176.0
2023-02-16 09:30:00,74.43,74.45,73.86,74.28,652.0,69.9227,69.9415,69.3872,69.7817,652.0
2023-02-16 09:40:00,74.34,74.85,74.01,74.76,5083.0,69.8381,70.3172,69.5281,70.2327,5083.0
2023-02-16 09:50:00,74.9,75.11,74.66,75.08,4816.0,70.3642,70.5615,70.1387,70.5333,4816.0
2023-02-16 10:00:00,75.25,75.52,75.25,75.45,3161.0,70.693,70.9467,70.693,70.8809,3161.0
2023-02-16 10:10:00,75.51,76.03,75.51,75.8,9984.0,70.9373,71.4258,70.9373,71.2097,9984.0
2023-02-16 10:20:00,75.74,75.82,75.66,75.66,600.0,71.1533,71.2285,71.0782,71.0782,600.0
2023-02-16 10:30:00,75.83,76.32,75.83,76.3,600.0,71.2379,71.6982,71.2379,71.6794,600.0
2023-02-16 10:40:00,76.36,76.84,76.32,76.52,17330.0,71.7358,72.1867,71.6982,71.8861,17330.0
2023-02-16 10:50:00,76.27,76.59,76.27,76.57,975.0,71.6512,71.9519,71.6512,71.9331,975.0
2023-02-16 11:00:00,76.67,76.77,76.67,76.75,1800.0,72.027,72.121,72.027,72.1022,1800.0
2023-02-16 11:10:00,76.67,76.82,76.54,76.75,1000.0,72.027,72.1679,71.9049,72.1022,1000.0
2023-02-16 11:20:00,76.36,76.54,76.32,76.51,600.0,71.7358,71.9049,71.6982,71.8767,600.0
2023-02-16 11:30:00,76.89,77.13,76.89,77.13,1028.0,72.2337,72.4592,72.2337,72.4592,1028.0
2023-02-16 11:40:00,77.23,77.53,77.2,77.53,1652.0,72.5531,72.8349,72.5249,72.8349,1652.0
2023-02-16 11:50:00,77.67,77.67,77.31,77.52,700.0,72.9665,72.9665,72.6283,72.8255,700.0
2023-02-16 12:00:00,77.0,77.28,77.0,77.28,1000.0,72.337,72.6001,72.337,72.6001,1000.0
2023-02-16 12:10:00,77.28,77.28,77.05,77.06,1600.0,72.6001,72.6001,72.384,72.3934,1600.0
2023-02-16 12:20:00,77.1,77.27,77.1,77.2,2000.0,72.431,72.5907,72.431,72.5249,2000.0
2023-02-16 12:30:00,77.21,77.43,77.21,77.35,2700.0,72.5343,72.741,72.5343,72.6658,2700.0
2023-02-16 12:40:00,77.46,77.5,77.35,77.37,1700.0,72.7692,72.8068,72.6658,72.6846,1700.0
2023-02-16 12:50:00,77.42,77.51,77.32,77.51,1500.0,72.7316,72.8161,72.6377,72.8161,1500.0
2023-02-16 13:00:00,77.58,77.68,77.49,77.65,1100.0,72.8819,72.9759,72.7974,72.9477,1100.0
2023-02-16 13:10:00,77.7,77.8,77.7,77.7,2400.0,72.9946,73.0886,72.9946,72.9946,2400.0
2023-02-16 13:20:00,77.76,77.91,77.74,77.88,1000.0,73.051,73.1919,73.0322,73.1637,1000.0
2023-02-16 13:30:00,77.89,77.95,77.7,77.94,1765.0,73.1731,73.2295,72.9946,73.2201,1765.0
2023-02-16 13:40:00,77.79,77.79,77.65,77.75,3485.0,73.0792,73.0792,72.9477,73.0416,3485.0
2023-02-16 13:50:00,77.69,77.73,77.67,77.7,1615.0,72.9852,73.0228,72.9665,72.9946,1615.0
2023-02-16 14:00:00,77.84,77.9,77.78,77.86,2693.0,73.1262,73.1825,73.0698,73.145,2693.0
2023-02-16 14:10:00,77.97,78.09,77.94,78.09,3119.0,73.2483,73.361,73.2201,73.361,3119.0
2023-02-16 14:20:00,78.08,78.38,78.03,78.35,3258.0,73.3516,73.6335,73.3047,73.6053,3258.0
2023-02-16 14:30:00,78.38,78.44,78.26,78.26,2441.0,73.6335,73.6898,73.5207,73.5207,2441.0
2023-02-16 14:40:00,78.3,78.43,78.29,78.39,3048.0,73.5583,73.6804,73.5489,73.6429,3048.0
2023-02-16 14:50:00,78.35,78.42,78.32,78.42,1400.0,73.6053,73.671,73.5771,73.671,1400.0
2023-02-16 15:00:00,78.45,78.5,78.21,78.26,1600.0,73.6992,73.7462,73.4738,73.5207,1600.0
2023-02-16 15:10:00,78.33,78.37,78.12,78.13,1704.0,73.5865,73.6241,73.3892,73.3986,1704.0
2023-02-16 15:20:00,78.12,78.15,77.94,78.01,1730.0,73.3892,73.4174,73.2201,73.2859,1730.0
2023-02-16 15:30:00,78.03,78.14,77.93,77.96,3150.0,73.3047,73.408,73.2107,73.2389,3150.0
2023-02-16 15:40:00,77.78,78.05,77.78,78.05,3741.0,73.0698,73.3234,73.0698,73.3234,3741.0
2023-02-16 15:50:00,78.02,78.18,77.89,78.01,22719.0,73.2953,73.4456,73.1731,73.2859,22719.0
2023-02-17 09:30:00,78.21,78.38,78.08,78.08,810.0,73.4738,73.6335,73.3516,73.3516,810.0
2023-02-17 09:40:00,78.02,78.04,77.79,77.79,600.0,73.2953,73.3141,73.0792,73.0792,600.0
2023-02-17 09:50:00,77.29,77.4,77.29,77.4,200.0,72.6095,72.7128,72.6095,72.7128,200.0
2023-02-17 10:00:00,77.3,77.7,77.3,77.7,500.0,72.6189,72.9946,72.6189,72.9946,500.0
2023-02-17 10:10:00,77.77,78.02,77.77,78.02,2000.0,73.0604,73.2953,73.0604,73.2953,2000.0
2023-02-17 10:20:00,78.04,78.04,77.82,77.9,4297.0,73.3141,73.3141,73.1074,73.1825,4297.0
2023-02-17 10:30:00,77.92,78.03,77.82,77.82,1126.0,73.2013,73.3047,73.1074,73.1074,1126.0
2023-02-17 10:40:00,77.72,77.84,77.72,77.84,2093.0,73.0134,73.1262,73.0134,73.1262,2093.0
2023-02-17 10:50:00,77.8,77.81,77.74,77.74,1275.0,73.0886,73.098,73.0322,73.0322,1275.0
2023-02-17 11:00:00,77.58,77.63,77.44,77.44,729.0,72.8819,72.9289,72.7504,72.7504,729.0
2023-02-17 11:10:00,77.44,77.44,77.43,77.43,400.0,72.7504,72.7504,72.741,72.741,400.0
2023-02-17 11:20:00,77.38,77.38,77.17,77.17,362.0,72.694,72.694,72.4967,72.4967,362.0
2023-02-17 11:30:00,77.21,77.31,77.13,77.31,800.0,72.5343,72.6283,72.4592,72.6283,800.0
2023-02-17 11:40:00,77.38,77.38,77.38,77.38,100.0,72.694,72.694,72.694,72.694,100.0
2023-02-17 11:50:00,77.49,77.49,77.44,77.45,658.0,72.7974,72.7974,72.7504,72.7598,658.0
2023-02-17 12:00:00,77.49,77.64,77.49,77.63,963.0,72.7974,72.9383,72.7974,72.9289,963.0
2023-02-17 12:10:00,77.6,77.63,77.5,77.55,2097.0,72.9007,72.9289,72.8068,72.8537,2097.0
2023-02-17 12:20:00,77.45,77.56,77.44,77.56,700.0,72.7598,72.8631,72.7504,72.8631,700.0
2023-02-17 12:30:00,77.54,77.68,77.52,77.58,2082.0,72.8443,72.9759,72.8255,72.8819,2082.0
2023-02-17 12:40:00,77.58,77.59,77.42,77.48,4222.0,72.8819,72.8913,72.7316,72.788,4222.0
2023-02-17 12:50:00,77.42,77.71,77.42,77.71,438.0,72.7316,73.004,72.7316,73.004,438.0
2023-02-17 13:00:00,77.79,77.79,77.79,77.79,100.0,73.0792,73.0792,73.0792,73.0792,100.0
2023-02-17 13:10:00,77.61,77.76,77.61,77.76,877.0,72.9101,73.051,72.9101,73.051,877.0
2023-02-17 13:20:00,77.63,77.64,77.5,77.57,1051.0,72.9289,72.9383,72.8068,72.8725,1051.0
2023-02-17 13:30:00,77.52,77.52,77.41,77.42,328.0,72.8255,72.8255,72.7222,72.7316,328.0
2023-02-17 13:40:00,77.5,77.53,77.49,77.49,500.0,72.8068,72.8349,72.7974,72.7974,500.0
2023-02-17 13:50:00,77.51,77.58,77.5,77.58,600.0,72.8161,72.8819,72.8068,72.8819,600.0
2023-02-17 14:00:00,77.61,77.8,77.61,77.8,1169.0,72.9101,73.0886,72.9101,73.0886,1169.0
2023-02-17 14:10:00,77.79,77.82,77.78,77.78,354.0,73.0792,73.1074,73.0698,73.0698,354.0
2023-02-17 14:20:00,77.85,77.92,77.73,77.73,519.0,73.1356,73.2013,73.0228,73.0228,519.0
2023-02-17 14:30:00,77.69,77.7,77.59,77.7,1100.0,72.9852,72.9946,72.8913,72.9946,1100.0
2023-02-17 14:40:00,77.57,77.57,77.54,77.56,500.0,72.8725,72.8725,72.8443,72.8631,500.0
2023-02-17 14:50:00,77.57,77.66,77.57,77.59,643.0,72.8725,72.9571,72.8725,72.8913,643.0
2023-02-17 15:00:00,77.61,77.82,77.61,77.82,500.0,72.9101,73.1074,72.9101,73.1074,500.0
2023-02-17 15:10:00,77.74,77.84,77.72,77.76,900.0,73.0322,73.1262,73.0134,73.051,900.0
2023-02-17 15:20:00,77.73,77.75,77.6,77.6,1140.0,73.0228,73.0416,72.9007,72.9007,1140.0
2023-02-17 15:30:00,77.68,77.7,77.66,77.7,1904.0,72.9759,72.9946,72.9571,72.9946,1904.0
2023-02-17 15:40:00,77.86,77.86,77.63,77.64,9753.0,73.145,73.145,72.9289,72.9383,9753.0
2023-02-17 15:50:00,77.75,77.75,77.39,77.42,9369.0,73.0416,73.0416,72.7034,72.7316,9369.0
2023-02-21 09:30:00,77.35,77.35,77.03,77.03,700.0,72.6658,72.6658,72.3652,72.3652,700.0
2023-02-21 09:40:00,77.14,77.14,76.95,76.99,2481.0,72.4686,72.4686,72.2901,72.3276,2481.0
2023-02-21 09:50:00,76.97,77.02,76.8,76.8,700.0,72.3088,72.3558,72.1491,72.1491,700.0
2023-02-21 10:00:00,76.25,76.63,76.25,76.63,1100.0,71.6324,71.9894,71.6324,71.9894,1100.0
2023-02-21 10:10:00,76.62,76.62,76.41,76.52,800.0,71.98,71.98,71.7828,71.8861,800.0
2023-02-21 10:20:00,76.61,76.61,76.42,76.42,900.0,71.9706,71.9706,71.7922,71.7922,900.0
2023-02-21 10:30:00,76.41,76.46,76.23,76.24,700.0,71.7828,71.8297,71.6137,71.6231,700.0
2023-02-21 10:40:00,76.38,76.49,76.34,76.34,500.0,71.7546,71.8579,71.717,71.717,500.0
2023-02-21 10:50:00,76.36,76.36,76.15,76.15,848.0,71.7358,71.7358,71.5385,71.5385,848.0
2023-02-21 11:00:00,76.12,76.21,76.05,76.05,820.0,71.5103,71.5949,71.4446,71.4446,820.0
2023-02-21 11:10:00,75.93,75.95,75.87,75.95,900.0,71.3318,71.3506,71.2755,71.3506,900.0
2023-02-21 11:20:00,75.99,76.02,75.92,76.02,500.0,71.3882,71.4164,71.3224,71.4164,500.0
2023-02-21 11:30:00,75.97,76.19,75.97,76.18,1100.0,71.3694,71.5761,71.3694,71.5667,1100.0
2023-02-21 11:40:00,76.1,76.1,76.05,76.05,200.0,71.4915,71.4915,71.4446,71.4446,200.0
2023-02-21 11:50:00,76.06,76.14,76.06,76.14,300.0,71.454,71.5291,71.454,71.5291,300.0
2023-02-21 12:00:00,76.25,76.25,76.24,76.24,200.0,71.6324,71.6324,71.6231,71.6231,200.0
2023-02-21 12:10:00,76.23,76.23,76.12,76.12,400.0,71.6137,71.6137,71.5103,71.5103,400.0
2023-02-21 12:20:00,76.09,76.27,76.04,76.26,2774.0,71.4821,71.6512,71.4352,71.6418,2774.0
2023-02-21 12:30:00,76.21,76.38,76.21,76.36,400.0,71.5949,71.7546,71.5949,71.7358,400.0
2023-02-21 12:40:00,76.32,76.47,76.32,76.46,1100.0,71.6982,71.8391,71.6982,71.8297,1100.0
2023-02-21 12:50:00,76.45,76.47,76.4,76.4,500.0,71.8203,71.8391,71.7734,71.7734,500.0
2023-02-21 13:00:00,76.43,76.47,76.43,76.47,357.0,71.8015,71.8391,71.8015,71.8391,357.0
2023-02-21 13:10:00,76.32,76.37,76.32,76.37,671.0,71.6982,71.7452,71.6982,71.7452,671.0
2023-02-21 13:20:00,76.22,76.35,76.22,76.34,500.0,71.6043,71.7264,71.6043,71.717,500.0
2023-02-21 13:30:00,76.4,76.4,76.33,76.33,300.0,71.7734,71.7734,71.7076,71.7076,300.0
2023-02-21 13:40:00,76.25,76.3,76.25,76.3,348.0,71.6324,71.6794,71.6324,71.6794,348.0
2023-02-21 13:50:00,76.32,76.32,76.24,76.32,700.0,71.6982,71.6982,71.6231,71.6982,700.0
2023-02-21 14:00:00,76.42,76.42,76.36,76.36,300.0,71.7922,71.7922,71.7358,71.7358,300.0
2023-02-21 14:10:00,76.27,76.27,76.19,76.2,300.0,71.6512,71.6512,71.5761,71.5855,300.0
2023-02-21 14:20:00,76.25,76.51,76.25,76.44,700.0,71.6324,71.8767,71.6324,71.8109,700.0
2023-02-21 14:30:00,76.52,76.52,76.48,76.48,400.0,71.8861,71.8861,71.8485,71.8485,400.0
2023-02-21 14:40:00,76.44,76.66,76.44,76.66,200.0,71.8109,72.0176,71.8109,72.0176,200.0
2023-02-21 14:50:00,76.62,76.63,76.5,76.5,901.0,71.98,71.9894,71.8673,71.8673,901.0
2023-02-21 15:00:00,76.53,76.58,76.49,76.5,700.0,71.8955,71.9425,71.8579,71.8673,700.0
2023-02-21 15:10:00,76.48,76.48,76.41,76.42,500.0,71.8485,71.8485,71.7828,71.7922,500.0
2023-02-21 15:20:00,76.42,76.54,76.42,76.54,400.0,71.7922,71.9049,71.7922,71.9049,400.0
2023-02-21 15:30:00,76.65,76.74,76.59,76.61,1024.0,72.0082,72.0928,71.9519,71.9706,1024.0
2023-02-21 15:40:00,76.73,76.85,76.67,76.67,2000.0,72.0834,72.1961,72.027,72.027,2000.0
2023-02-21 15:50:00,76.62,76.84,76.56,76.81,14528.0,71.98,72.1867,71.9237,72.1585,14528.0
2023-02-22 09:30:00,77.13,77.76,77.13,77.76,1500.0,72.4592,73.051,72.4592,73.051,1500.0
2023-02-22 09:40:00,77.66,77.66,77.2,77.2,1800.0,72.9571,72.9571,72.5249,72.5249,1800.0
2023-02-22 09:50:00,77.2,77.43,77.1,77.43,1500.0,72.5249,72.741,72.431,72.741,1500.0
2023-02-22 10:00:00,77.45,77.47,76.99,77.15,1902.0,72.7598,72.7786,72.3276,72.4779,1902.0
2023-02-22 10:10:00,76.95,77.13,76.95,77.13,850.0,72.2901,72.4592,72.2901,72.4592,850.0
2023-02-22 10:20:00,77.19,77.25,77.07,77.07,1951.0,72.5155,72.5719,72.4028,72.4028,1951.0
2023-02-22 10:30:00,76.98,76.99,76.67,76.68,1204.0,72.3182,72.3276,72.027,72.0364,1204.0
2023-02-22 10:40:00,76.68,76.84,76.66,76.79,1100.0,72.0364,72.1867,72.0176,72.1397,1100.0
2023-02-22 10:50:00,76.8,76.8,76.61,76.63,2500.0,72.1491,72.1491,71.9706,71.9894,2500.0
2023-02-22 11:00:00,76.62,76.7,76.62,76.67,1000.0,71.98,72.0552,71.98,72.027,1000.0
2023-02-22 11:10:00,76.61,76.68,76.5,76.5,1925.0,71.9706,72.0364,71.8673,71.8673,1925.0
2023-02-22 11:20:00,76.51,76.51,76.47,76.47,300.0,71.8767,71.8767,71.8391,71.8391,300.0
2023-02-22 11:30:00,76.46,76.46,76.41,76.41,300.0,71.8297,71.8297,71.7828,71.7828,300.0
2023-02-22 11:40:00,76.36,76.42,76.36,76.42,366.0,71.7358,71.7922,71.7358,71.7922,366.0
2023-02-22 11:50:00,76.18,76.38,76.18,76.38,700.0,71.5667,71.7546,71.5667,71.7546,700.0
2023-02-22 12:00:00,76.33,76.58,76.29,76.58,1300.0,71.7076,71.9425,71.67,71.9425,1300.0
2023-02-22 12:10:00,76.51,76.68,76.51,76.68,989.0,71.8767,72.0364,71.8767,72.0364,989.0
2023-02-22 12:20:00,76.62,76.62,76.61,76.61,400.0,71.98,71.98,71.9706,71.9706,400.0
2023-02-22 12:30:00,76.57,76.59,76.56,76.59,600.0,71.9331,71.9519,71.9237,71.9519,600.0
2023-02-22 12:40:00,76.61,76.63,76.61,76.63,300.0,71.9706,71.9894,71.9706,71.9894,300.0
2023-02-22 12:50:00,76.62,76.71,76.62,76.71,700.0,71.98,72.0646,71.98,72.0646,700.0
2023-02-22 13:00:00,76.67,76.71,76.61,76.71,400.0,72.027,72.0646,71.9706,72.0646,400.0
2023-02-22 13:10:00,76.75,76.8,76.75,76.8,1001.0,72.1022,72.1491,72.1022,72.1491,1001.0
2023-02-22 13:20:00,76.8,76.92,76.8,76.92,600.0,72.1491,72.2619,72.1491,72.2619,600.0
2023-02-22 13:30:00,76.94,76.94,76.79,76.81,400.0,72.2807,72.2807,72.1397,72.1585,400.0
2023-02-22 13:40:00,76.75,76.75,76.41,76.41,300.0,72.1022,72.1022,71.7828,71.7828,300.0
2023-02-22 13:50:00,76.32,76.32,76.28,76.28,600.0,71.6982,71.6982,71.6606,71.6606,600.0
2023-02-22 14:00:00,76.17,76.35,76.09,76.16,1007.0,71.5573,71.7264,71.4821,71.5479,1007.0
2023-02-22 14:10:00,76.26,76.28,75.88,76.09,660.0,71.6418,71.6606,71.2849,71.4821,660.0
2023-02-22 14:20:00,76.14,76.23,76.02,76.23,1499.0,71.5291,71.6137,71.4164,71.6137,1499.0
2023-02-22 14:30:00,76.09,76.16,76.09,76.15,700.0,71.4821,71.5479,71.4821,71.5385,700.0
2023-02-22 14:40:00,76.07,76.3,76.07,76.3,700.0,71.4634,71.6794,71.4634,71.6794,700.0
2023-02-22 14:50:00,76.14,76.23,76.09,76.18,1325.0,71.5291,71.6137,71.4821,71.5667,1325.0
2023-02-22 15:00:00,76.2,76.22,75.97,75.98,1700.0,71.5855,71.6043,71.3694,71.3788,1700.0
2023-02-22 15:10:00,75.98,75.98,75.87,75.91,1300.0,71.3788,71.3788,71.2755,71.313,1300.0
2023-02-22 15:20:00,75.83,75.83,75.69,75.72,700.0,71.2379,71.2379,71.1064,71.1345,700.0
2023-02-22 15:30:00,75.7,75.85,75.6,75.6,2539.0,71.1158,71.2567,71.0218,71.0218,2539.0
2023-02-22 15:40:00,75.58,75.69,75.54,75.67,5356.0,71.003,71.1064,70.9654,71.0876,5356.0
2023-02-22 15:50:00,75.62,75.82,75.5,75.77,12037.0,71.0406,71.2285,70.9279,71.1815,12037.0
2023-02-23 09:30:00,75.64,76.07,75.62,76.07,1000.0,71.0594,71.4634,71.0406,71.4634,1000.0
2023-02-23 09:40:00,75.92,76.06,75.92,76.06,11004.0,71.3224,71.454,71.3224,71.454,11004.0
2023-02-23 09:50:00,76.22,76.35,76.18,76.35,1400.0,71.6043,71.7264,71.5667,71.7264,1400.0
2023-02-23 10:00:00,76.25,76.31,75.99,76.0,6905.0,71.6324,71.6888,71.3882,71.3976,6905.0
2023-02-23 10:10:00,76.02,76.24,75.95,76.23,1700.0,71.4164,71.6231,71.3506,71.6137,1700.0
2023-02-23 10:20:00,76.23,76.24,76.23,76.24,2000.0,71.6137,71.6231,71.6137,71.6231,2000.0
2023-02-23 10:30:00,76.01,76.11,76.01,76.11,700.0,71.407,71.5009,71.407,71.5009,700.0
2023-02-23 10:40:00,76.01,76.01,75.66,75.69,4200.0,71.407,71.407,71.0782,71.1064,4200.0
2023-02-23 10:50:00,75.66,75.71,75.66,75.71,300.0,71.0782,71.1252,71.0782,71.1252,300.0
2023-02-23 11:00:00,75.81,75.87,75.69,75.72,1700.0,71.2191,71.2755,71.1064,71.1345,1700.0
2023-02-23 11:10:00,75.69,75.75,75.69,75.72,3200.0,71.1064,71.1627,71.1064,71.1345,3200.0
2023-02-23 11:20:00,75.63,75.66,75.58,75.62,1200.0,71.05,71.0782,71.003,71.0406,1200.0
2023-02-23 11:30:00,75.57,75.57,75.57,75.57,100.0,70.9936,70.9936,70.9936,70.9936,100.0
2023-02-23 11:40:00,75.58,75.58,75.33,75.33,2300.0,71.003,71.003,70.7682,70.7682,2300.0
2023-02-23 11:50:00,75.33,75.33,75.22,75.33,2300.0,70.7682,70.7682,70.6648,70.7682,2300.0
2023-02-23 12:00:00,75.29,75.46,75.29,75.38,1200.0,70.7306,70.8903,70.7306,70.8151,1200.0
2023-02-23 12:10:00,75.38,75.38,75.38,75.38,0.0,70.8151,70.8151,70.8151,70.8151,0.0
2023-02-23 12:20:00,75.17,75.17,75.16,75.16,375.0,70.6179,70.6179,70.6085,70.6085,375.0
2023-02-23 12:30:00,75.14,75.18,75.14,75.18,200.0,70.5897,70.6272,70.5897,70.6272,200.0
2023-02-23 12:40:00,75.3,75.31,75.3,75.31,300.0,70.74,70.7494,70.74,70.7494,300.0
2023-02-23 12:50:00,75.28,75.41,75.28,75.41,200.0,70.7212,70.8433,70.7212,70.8433,200.0
2023-02-23 13:00:00,75.42,75.44,75.42,75.44,566.0,70.8527,70.8715,70.8527,70.8715,566.0
2023-02-23 13:10:00,75.44,75.44,75.44,75.44,100.0,70.8715,70.8715,70.8715,70.8715,100.0
2023-02-23 13:20:00,75.43,75.43,75.39,75.42,500.0,70.8621,70.8621,70.8245,70.8527,500.0
2023-02-23 13:30:00,75.4,75.52,75.4,75.46,600.0,70.8339,70.9467,70.8339,70.8903,600.0
2023-02-23 13:40:00,75.54,75.54,75.36,75.46,3054.0,70.9654,70.9654,70.7963,70.8903,3054.0
2023-02-23 13:50:00,75.51,75.51,75.51,75.51,100.0,70.9373,70.9373,70.9373,70.9373,100.0
2023-02-23 14:00:00,75.47,75.52,75.45,75.49,2491.0,70.8997,70.9467,70.8809,70.9185,2491.0
2023-02-23 14:10:00,75.53,75.75,75.53,75.73,2067.0,70.9561,71.1627,70.9561,71.1439,2067.0
2023-02-23 14:20:00,75.76,75.84,75.73,75.79,2989.0,71.1721,71.2473,71.1439,71.2003,2989.0
2023-02-23 14:30:00,75.78,75.95,75.78,75.9,4109.0,71.1909,71.3506,71.1909,71.3036,4109.0
2023-02-23 14:40:00,75.93,75.93,75.87,75.9,1000.0,71.3318,71.3318,71.2755,71.3036,1000.0
2023-02-23 14:50:00,75.98,75.98,75.9,75.91,300.0,71.3788,71.3788,71.3036,71.313,300.0
2023-02-23 15:00:00,75.94,76.02,75.9,75.99,1500.0,71.3412,71.4164,71.3036,71.3882,1500.0
2023-02-23 15:10:00,75.94,75.98,75.92,75.96,1428.0,71.3412,71.3788,71.3224,71.36,1428.0
2023-02-23 15:20:00,75.88,76.17,75.88,76.17,2425.0,71.2849,71.5573,71.2849,71.5573,2425.0
2023-02-23 15:30:00,76.19,76.25,76.04,76.04,5917.0,71.5761,71.6324,71.4352,71.4352,5917.0
2023-02-23 15:40:00,76.05,76.19,76.05,76.05,3475.0,71.4446,71.5761,71.4446,71.4446,3475.0
2023-02-23 15:50:00,76.09,76.26,75.99,76.2,13548.0,71.4821,71.6418,71.3882,71.5855,13548.0
2023-02-24 09:30:00,75.19,75.37,75.01,75.32,600.0,70.6366,70.8057,70.4675,70.7588,600.0
2023-02-24 09:40:00,75.04,75.04,74.49,74.63,700.0,70.4957,70.4957,69.979,70.1106,700.0
2023-02-24 09:50:00,74.44,74.44,74.38,74.42,1800.0,69.9321,69.9321,69.8757,69.9133,1800.0
2023-02-24 10:00:00,74.31,74.73,74.31,74.54,2328.0,69.8099,70.2045,69.8099,70.026,2328.0
2023-02-24 10:10:00,74.52,74.52,74.09,74.23,5876.0,70.0072,70.0072,69.6033,69.7348,5876.0
2023-02-24 10:20:00,74.21,74.42,74.21,74.36,6009.0,69.716,69.9133,69.716,69.8569,6009.0
2023-02-24 10:30:00,74.43,74.43,74.25,74.28,8422.0,69.9227,69.9227,69.7536,69.7817,8422.0
2023-02-24 10:40:00,74.34,74.42,74.28,74.28,1200.0,69.8381,69.9133,69.7817,69.7817,1200.0
2023-02-24 10:50:00,74.09,74.09,74.0,74.05,500.0,69.6033,69.6033,69.5187,69.5657,500.0
2023-02-24 11:00:00,74.21,74.27,74.2,74.27,474.0,69.716,69.7724,69.7066,69.7724,474.0
2023-02-24 11:10:00,74.28,74.36,74.28,74.35,900.0,69.7817,69.8569,69.7817,69.8475,900.0
2023-02-24 11:20:00,74.16,74.22,74.16,74.22,384.0,69.669,69.7254,69.669,69.7254,384.0
2023-02-24 11:30:00,74.21,74.28,74.12,74.13,1300.0,69.716,69.7817,69.6314,69.6408,1300.0
2023-02-24 11:40:00,74.25,74.31,74.23,74.3,800.0,69.7536,69.8099,69.7348,69.8005,800.0
2023-02-24 11:50:00,74.44,74.44,74.34,74.34,1300.0,69.9321,69.9321,69.8381,69.8381,1300.0
2023-02-24 12:00:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-02-24 12:10:00,74.22,74.31,74.15,74.22,2928.0,69.7254,69.8099,69.6596,69.7254,2928.0
2023-02-24 12:20:00,74.28,74.28,74.14,74.14,1200.0,69.7817,69.7817,69.6502,69.6502,1200.0
2023-02-24 12:30:00,74.22,74.32,74.19,74.19,1200.0,69.7254,69.8193,69.6972,69.6972,1200.0
2023-02-24 12:40:00,74.22,74.27,74.21,74.22,1284.0,69.7254,69.7724,69.716,69.7254,1284.0
2023-02-24 12:50:00,74.22,74.25,74.08,74.08,1078.0,69.7254,69.7536,69.5939,69.5939,1078.0
2023-02-24 13:00:00,74.08,74.08,74.01,74.05,300.0,69.5939,69.5939,69.5281,69.5657,300.0
2023-02-24 13:10:00,74.04,74.19,74.0,74.18,1300.0,69.5563,69.6972,69.5187,69.6878,1300.0
2023-02-24 13:20:00,74.15,74.26,74.15,74.22,600.0,69.6596,69.763,69.6596,69.7254,600.0
2023-02-24 13:30:00,74.16,74.34,74.14,74.34,1000.0,69.669,69.8381,69.6502,69.8381,1000.0
2023-02-24 13:40:00,74.35,74.49,74.35,74.47,1581.0,69.8475,69.979,69.8475,69.9602,1581.0
2023-02-24 13:50:00,74.58,74.8,74.58,74.7,2376.0,70.0636,70.2703,70.0636,70.1763,2376.0
2023-02-24 14:00:00,74.73,74.85,74.73,74.85,500.0,70.2045,70.3172,70.2045,70.3172,500.0
2023-02-24 14:10:00,74.98,75.24,74.97,75.12,5808.0,70.4394,70.6836,70.43,70.5709,5808.0
2023-02-24 14:20:00,75.11,75.19,75.08,75.14,18229.0,70.5615,70.6366,70.5333,70.5897,18229.0
2023-02-24 14:30:00,75.16,75.16,75.03,75.03,1159.0,70.6085,70.6085,70.4863,70.4863,1159.0
2023-02-24 14:40:00,75.01,75.03,74.95,75.0,1400.0,70.4675,70.4863,70.4112,70.4581,1400.0
2023-02-24 14:50:00,75.12,75.28,75.12,75.28,1768.0,70.5709,70.7212,70.5709,70.7212,1768.0
2023-02-24 15:00:00,75.31,75.33,75.23,75.23,1500.0,70.7494,70.7682,70.6742,70.6742,1500.0
2023-02-24 15:10:00,75.21,75.21,75.05,75.11,1000.0,70.6554,70.6554,70.5051,70.5615,1000.0
2023-02-24 15:20:00,75.16,75.17,75.11,75.11,1800.0,70.6085,70.6179,70.5615,70.5615,1800.0
2023-02-24 15:30:00,75.07,75.07,74.73,74.82,2768.0,70.5239,70.5239,70.2045,70.289,2768.0
2023-02-24 15:40:00,74.76,74.82,74.72,74.79,3407.0,70.2327,70.289,70.1951,70.2609,3407.0
2023-02-24 15:50:00,74.75,74.89,74.69,74.87,6843.0,70.2233,70.3548,70.1669,70.336,6843.0
2023-02-27 09:30:00,75.01,75.01,74.99,74.99,400.0,71.0463,71.0463,71.0274,71.0274,400.0
2023-02-27 09:40:00,74.86,74.92,74.86,74.92,437.0,70.9042,70.9611,70.9042,70.9611,437.0
2023-02-27 09:50:00,75.3,75.36,75.28,75.36,400.0,71.321,71.3778,71.302,71.3778,400.0
2023-02-27 10:00:00,75.56,75.56,75.31,75.34,3575.0,71.5672,71.5672,71.3305,71.3589,3575.0
2023-02-27 10:10:00,75.39,75.48,75.39,75.42,1506.0,71.4062,71.4915,71.4062,71.4346,1506.0
2023-02-27 10:20:00,75.39,75.39,75.28,75.31,2785.0,71.4062,71.4062,71.302,71.3305,2785.0
2023-02-27 10:30:00,75.33,75.35,75.06,75.06,2096.0,71.3494,71.3683,71.0937,71.0937,2096.0
2023-02-27 10:40:00,75.02,75.17,74.96,75.16,1000.0,71.0558,71.1979,70.999,71.1884,1000.0
2023-02-27 10:50:00,75.16,75.16,75.07,75.07,618.0,71.1884,71.1884,71.1031,71.1031,618.0
2023-02-27 11:00:00,75.07,75.07,75.06,75.06,300.0,71.1031,71.1031,71.0937,71.0937,300.0
2023-02-27 11:10:00,74.96,74.97,74.86,74.97,1100.0,70.999,71.0084,70.9042,71.0084,1100.0
2023-02-27 11:20:00,74.87,74.89,74.8,74.8,1110.0,70.9137,70.9327,70.8474,70.8474,1110.0
2023-02-27 11:30:00,74.68,74.68,74.57,74.57,400.0,70.7337,70.7337,70.6296,70.6296,400.0
2023-02-27 11:40:00,74.64,74.68,74.62,74.68,400.0,70.6959,70.7337,70.6769,70.7337,400.0
2023-02-27 11:50:00,74.77,74.84,74.74,74.83,815.0,70.819,70.8853,70.7906,70.8758,815.0
2023-02-27 12:00:00,74.86,74.86,74.5,74.5,800.0,70.9042,70.9042,70.5633,70.5633,800.0
2023-02-27 12:10:00,74.56,74.63,74.56,74.63,200.0,70.6201,70.6864,70.6201,70.6864,200.0
2023-02-27 12:20:00,74.61,74.61,74.5,74.54,900.0,70.6674,70.6674,70.5633,70.6011,900.0
2023-02-27 12:30:00,74.51,74.54,74.49,74.49,600.0,70.5727,70.6011,70.5538,70.5538,600.0
2023-02-27 12:40:00,74.45,74.49,74.44,74.44,600.0,70.5159,70.5538,70.5064,70.5064,600.0
2023-02-27 12:50:00,74.41,74.47,74.41,74.46,700.0,70.478,70.5348,70.478,70.5254,700.0
2023-02-27 13:00:00,74.47,74.51,74.47,74.49,800.0,70.5348,70.5727,70.5348,70.5538,800.0
2023-02-27 13:10:00,74.49,74.58,74.48,74.52,1300.0,70.5538,70.639,70.5443,70.5822,1300.0
2023-02-27 13:20:00,74.49,74.51,74.45,74.51,1180.0,70.5538,70.5727,70.5159,70.5727,1180.0
2023-02-27 13:30:00,74.48,74.48,74.32,74.32,900.0,70.5443,70.5443,70.3928,70.3928,900.0
2023-02-27 13:40:00,74.41,74.41,74.27,74.27,700.0,70.478,70.478,70.3454,70.3454,700.0
2023-02-27 13:50:00,74.23,74.34,74.23,74.34,774.0,70.3075,70.4117,70.3075,70.4117,774.0
2023-02-27 14:00:00,74.46,74.58,74.45,74.45,800.0,70.5254,70.639,70.5159,70.5159,800.0
2023-02-27 14:10:00,74.46,74.5,74.42,74.42,400.0,70.5254,70.5633,70.4875,70.4875,400.0
2023-02-27 14:20:00,74.4,74.41,74.3,74.3,1400.0,70.4685,70.478,70.3738,70.3738,1400.0
2023-02-27 14:30:00,74.28,74.3,74.25,74.25,500.0,70.3549,70.3738,70.3265,70.3265,500.0
2023-02-27 14:40:00,74.19,74.19,74.01,74.01,1500.0,70.2696,70.2696,70.0992,70.0992,1500.0
2023-02-27 14:50:00,74.0,74.1,73.97,74.06,1500.0,70.0897,70.1844,70.0613,70.1465,1500.0
2023-02-27 15:00:00,74.05,74.06,73.93,73.95,1701.0,70.137,70.1465,70.0234,70.0423,1701.0
2023-02-27 15:10:00,73.96,74.05,73.91,73.96,1800.0,70.0518,70.137,70.0044,70.0518,1800.0
2023-02-27 15:20:00,73.95,73.95,73.83,73.84,1400.0,70.0423,70.0423,69.9287,69.9381,1400.0
2023-02-27 15:30:00,73.9,73.93,73.73,73.74,2381.0,69.995,70.0234,69.8339,69.8434,2381.0
2023-02-27 15:40:00,73.73,74.17,73.73,74.11,4278.0,69.8339,70.2507,69.8339,70.1939,4278.0
2023-02-27 15:50:00,74.11,74.35,74.09,74.27,9408.0,70.1939,70.4212,70.1749,70.3454,9408.0
2023-02-28 09:30:00,74.15,74.31,74.12,74.31,424.0,70.2318,70.3833,70.2033,70.3833,424.0
2023-02-28 09:40:00,74.34,74.58,74.34,74.45,1997.0,70.4117,70.639,70.4117,70.5159,1997.0
2023-02-28 09:50:00,74.42,74.52,74.42,74.47,400.0,70.4875,70.5822,70.4875,70.5348,400.0
2023-02-28 10:00:00,74.46,74.56,74.46,74.5,1015.0,70.5254,70.6201,70.5254,70.5633,1015.0
2023-02-28 10:10:00,74.42,74.52,74.42,74.51,1970.0,70.4875,70.5822,70.4875,70.5727,1970.0
2023-02-28 10:20:00,74.53,74.54,74.43,74.44,1278.0,70.5917,70.6011,70.497,70.5064,1278.0
2023-02-28 10:30:00,74.6,74.66,74.6,74.64,1021.0,70.658,70.7148,70.658,70.6959,1021.0
2023-02-28 10:40:00,74.61,74.74,74.61,74.7,2197.0,70.6674,70.7906,70.6674,70.7527,2197.0
2023-02-28 10:50:00,74.65,74.74,74.65,74.73,886.0,70.7053,70.7906,70.7053,70.7811,886.0
2023-02-28 11:00:00,74.8,74.8,74.72,74.72,579.0,70.8474,70.8474,70.7716,70.7716,579.0
2023-02-28 11:10:00,74.64,74.66,74.64,74.66,1600.0,70.6959,70.7148,70.6959,70.7148,1600.0
2023-02-28 11:20:00,74.68,74.7,74.65,74.65,768.0,70.7337,70.7527,70.7053,70.7053,768.0
2023-02-28 11:30:00,74.69,74.69,74.53,74.53,412.0,70.7432,70.7432,70.5917,70.5917,412.0
2023-02-28 11:40:00,74.47,74.47,74.37,74.39,700.0,70.5348,70.5348,70.4401,70.4591,700.0
2023-02-28 11:50:00,74.55,74.6,74.55,74.6,1942.0,70.6106,70.658,70.6106,70.658,1942.0
2023-02-28 12:00:00,74.62,74.64,74.62,74.62,300.0,70.6769,70.6959,70.6769,70.6769,300.0
2023-02-28 12:10:00,74.66,74.68,74.65,74.65,442.0,70.7148,70.7337,70.7053,70.7053,442.0
2023-02-28 12:20:00,74.72,74.72,74.71,74.71,400.0,70.7716,70.7716,70.7622,70.7622,400.0
2023-02-28 12:30:00,74.67,74.74,74.67,74.74,539.0,70.7243,70.7906,70.7243,70.7906,539.0
2023-02-28 12:40:00,74.73,74.78,74.73,74.78,338.0,70.7811,70.8285,70.7811,70.8285,338.0
2023-02-28 12:50:00,74.76,74.76,74.74,74.74,212.0,70.8095,70.8095,70.7906,70.7906,212.0
2023-02-28 13:00:00,74.73,74.73,74.72,74.72,200.0,70.7811,70.7811,70.7716,70.7716,200.0
2023-02-28 13:10:00,74.61,74.61,74.61,74.61,100.0,70.6674,70.6674,70.6674,70.6674,100.0
2023-02-28 13:20:00,74.65,74.65,74.64,74.65,519.0,70.7053,70.7053,70.6959,70.7053,519.0
2023-02-28 13:30:00,74.67,74.67,74.6,74.6,508.0,70.7243,70.7243,70.658,70.658,508.0
2023-02-28 13:40:00,74.6,74.64,74.6,74.64,733.0,70.658,70.6959,70.658,70.6959,733.0
2023-02-28 13:50:00,74.6,74.63,74.6,74.6,320.0,70.658,70.6864,70.658,70.658,320.0
2023-02-28 14:00:00,74.63,74.63,74.37,74.37,709.0,70.6864,70.6864,70.4401,70.4401,709.0
2023-02-28 14:10:00,74.55,74.56,74.51,74.51,300.0,70.6106,70.6201,70.5727,70.5727,300.0
2023-02-28 14:20:00,74.4,74.5,74.4,74.42,1385.0,70.4685,70.5633,70.4685,70.4875,1385.0
2023-02-28 14:30:00,74.4,74.4,74.35,74.35,313.0,70.4685,70.4685,70.4212,70.4212,313.0
2023-02-28 14:40:00,74.42,74.5,74.41,74.45,1401.0,70.4875,70.5633,70.478,70.5159,1401.0
2023-02-28 14:50:00,74.38,74.43,74.32,74.35,1805.0,70.4496,70.497,70.3928,70.4212,1805.0
2023-02-28 15:00:00,74.27,74.47,74.25,74.45,8400.0,70.3454,70.5348,70.3265,70.5159,8400.0
2023-02-28 15:10:00,74.41,74.46,74.37,74.43,1365.0,70.478,70.5254,70.4401,70.497,1365.0
2023-02-28 15:20:00,74.4,74.42,74.28,74.4,6344.0,70.4685,70.4875,70.3549,70.4685,6344.0
2023-02-28 15:30:00,74.35,74.4,74.25,74.3,4900.0,70.4212,70.4685,70.3265,70.3738,4900.0
2023-02-28 15:40:00,74.3,74.49,74.29,74.43,4204.0,70.3738,70.5538,70.3644,70.497,4204.0
2023-02-28 15:50:00,74.41,74.42,74.03,74.2,29931.0,70.478,70.4875,70.1181,70.2791,29931.0
2023-03-01 09:30:00,73.43,73.45,72.96,72.96,958.0,69.5498,69.5687,69.1046,69.1046,958.0
2023-03-01 09:40:00,72.79,72.94,72.69,72.83,762.0,68.9436,69.0857,68.8489,68.9815,762.0
2023-03-01 09:50:00,73.0,73.0,72.88,72.98,420.0,69.1425,69.1425,69.0289,69.1236,420.0
2023-03-01 10:00:00,72.83,72.83,72.43,72.43,1001.0,68.9815,68.9815,68.6026,68.6026,1001.0
2023-03-01 10:10:00,72.37,72.44,72.27,72.38,1567.0,68.5458,68.6121,68.4511,68.5553,1567.0
2023-03-01 10:20:00,72.5,72.5,72.37,72.43,405.0,68.6689,68.6689,68.5458,68.6026,405.0
2023-03-01 10:30:00,72.41,72.47,72.41,72.47,513.0,68.5837,68.6405,68.5837,68.6405,513.0
2023-03-01 10:40:00,72.57,72.57,72.51,72.51,500.0,68.7352,68.7352,68.6784,68.6784,500.0
2023-03-01 10:50:00,72.37,72.37,72.18,72.22,300.0,68.5458,68.5458,68.3659,68.4037,300.0
2023-03-01 11:00:00,72.17,72.19,72.17,72.19,200.0,68.3564,68.3753,68.3564,68.3753,200.0
2023-03-01 11:10:00,72.02,72.02,71.82,71.82,591.0,68.2143,68.2143,68.0249,68.0249,591.0
2023-03-01 11:20:00,71.61,71.61,71.57,71.57,380.0,67.826,67.826,67.7881,67.7881,380.0
2023-03-01 11:30:00,71.66,71.67,71.6,71.6,600.0,67.8733,67.8828,67.8165,67.8165,600.0
2023-03-01 11:40:00,71.57,71.77,71.54,71.77,1227.0,67.7881,67.9775,67.7597,67.9775,1227.0
2023-03-01 11:50:00,71.71,71.82,71.65,71.82,1200.0,67.9207,68.0249,67.8639,68.0249,1200.0
2023-03-01 12:00:00,72.08,72.11,72.08,72.11,400.0,68.2711,68.2996,68.2711,68.2996,400.0
2023-03-01 12:10:00,72.34,72.34,72.27,72.28,1000.0,68.5174,68.5174,68.4511,68.4606,1000.0
2023-03-01 12:20:00,72.26,72.34,72.26,72.33,1300.0,68.4416,68.5174,68.4416,68.5079,1300.0
2023-03-01 12:30:00,72.35,72.42,72.29,72.42,807.0,68.5269,68.5932,68.47,68.5932,807.0
2023-03-01 12:40:00,72.53,72.56,72.44,72.44,500.0,68.6974,68.7258,68.6121,68.6121,500.0
2023-03-01 12:50:00,72.4,72.46,72.39,72.4,700.0,68.5742,68.6311,68.5648,68.5742,700.0
2023-03-01 13:00:00,72.38,72.39,72.27,72.32,1300.0,68.5553,68.5648,68.4511,68.4985,1300.0
2023-03-01 13:10:00,72.4,72.53,72.4,72.45,900.0,68.5742,68.6974,68.5742,68.6216,900.0
2023-03-01 13:20:00,72.38,72.53,72.38,72.53,800.0,68.5553,68.6974,68.5553,68.6974,800.0
2023-03-01 13:30:00,72.49,72.58,72.47,72.58,1490.0,68.6595,68.7447,68.6405,68.7447,1490.0
2023-03-01 13:40:00,72.58,72.61,72.53,72.53,1964.0,68.7447,68.7731,68.6974,68.6974,1964.0
2023-03-01 13:50:00,72.64,72.77,72.62,72.77,1100.0,68.8015,68.9247,68.7826,68.9247,1100.0
2023-03-01 14:00:00,72.8,72.83,72.66,72.79,17261.0,68.9531,68.9815,68.8205,68.9436,17261.0
2023-03-01 14:10:00,72.81,72.89,72.56,72.61,5379.0,68.9626,69.0383,68.7258,68.7731,5379.0
2023-03-01 14:20:00,72.62,72.69,72.57,72.69,1729.0,68.7826,68.8489,68.7352,68.8489,1729.0
2023-03-01 14:30:00,72.71,72.77,72.67,72.73,3472.0,68.8678,68.9247,68.83,68.8868,3472.0
2023-03-01 14:40:00,72.79,72.92,72.79,72.87,7755.0,68.9436,69.0668,68.9436,69.0194,7755.0
2023-03-01 14:50:00,72.86,73.0,72.85,72.98,5019.0,69.0099,69.1425,69.0004,69.1236,5019.0
2023-03-01 15:00:00,72.92,73.18,72.92,73.15,4974.0,69.0668,69.313,69.0668,69.2846,4974.0
2023-03-01 15:10:00,73.03,73.13,73.03,73.13,1442.0,69.1709,69.2657,69.1709,69.2657,1442.0
2023-03-01 15:20:00,73.13,73.13,73.03,73.1,1359.0,69.2657,69.2657,69.1709,69.2372,1359.0
2023-03-01 15:30:00,73.11,73.13,73.05,73.08,3012.0,69.2467,69.2657,69.1899,69.2183,3012.0
2023-03-01 15:40:00,73.1,73.2,73.07,73.13,2820.0,69.2372,69.332,69.2088,69.2657,2820.0
2023-03-01 15:50:00,73.12,73.19,73.05,73.13,6586.0,69.2562,69.3225,69.1899,69.2657,6586.0
2023-03-02 09:30:00,72.93,73.16,72.93,73.16,294.0,69.0762,69.2941,69.0762,69.2941,294.0
2023-03-02 09:40:00,73.02,73.25,73.02,73.25,2425.0,69.1615,69.3793,69.1615,69.3793,2425.0
2023-03-02 09:50:00,73.44,73.44,73.18,73.18,900.0,69.5593,69.5593,69.313,69.313,900.0
2023-03-02 10:00:00,73.25,73.7,73.25,73.7,1200.0,69.3793,69.8055,69.3793,69.8055,1200.0
2023-03-02 10:10:00,73.72,73.72,73.54,73.64,1758.0,69.8245,69.8245,69.654,69.7487,1758.0
2023-03-02 10:20:00,73.6,73.7,73.52,73.7,650.0,69.7108,69.8055,69.635,69.8055,650.0
2023-03-02 10:30:00,73.66,73.8,73.66,73.74,700.0,69.7676,69.9002,69.7676,69.8434,700.0
2023-03-02 10:40:00,73.77,73.83,73.75,73.83,900.0,69.8718,69.9287,69.8529,69.9287,900.0
2023-03-02 10:50:00,73.94,73.94,73.88,73.88,500.0,70.0329,70.0329,69.976,69.976,500.0
2023-03-02 11:00:00,73.87,73.87,73.87,73.87,100.0,69.9666,69.9666,69.9666,69.9666,100.0
2023-03-02 11:10:00,73.65,73.78,73.65,73.78,600.0,69.7582,69.8813,69.7582,69.8813,600.0
2023-03-02 11:20:00,73.65,73.67,73.65,73.65,785.0,69.7582,69.7771,69.7582,69.7582,785.0
2023-03-02 11:30:00,73.67,73.73,73.67,73.73,1200.0,69.7771,69.8339,69.7771,69.8339,1200.0
2023-03-02 11:40:00,73.66,73.73,73.66,73.72,1000.0,69.7676,69.8339,69.7676,69.8245,1000.0
2023-03-02 11:50:00,73.81,73.81,73.73,73.75,1100.0,69.9097,69.9097,69.8339,69.8529,1100.0
2023-03-02 12:00:00,73.85,73.85,73.78,73.8,551.0,69.9476,69.9476,69.8813,69.9002,551.0
2023-03-02 12:10:00,73.8,73.86,73.79,73.8,801.0,69.9002,69.9571,69.8908,69.9002,801.0
2023-03-02 12:20:00,73.83,73.91,73.83,73.91,375.0,69.9287,70.0044,69.9287,70.0044,375.0
2023-03-02 12:30:00,73.95,74.02,73.95,73.97,802.0,70.0423,70.1086,70.0423,70.0613,802.0
2023-03-02 12:40:00,73.93,73.99,73.93,73.99,500.0,70.0234,70.0802,70.0234,70.0802,500.0
2023-03-02 12:50:00,73.94,73.94,73.94,73.94,400.0,70.0329,70.0329,70.0329,70.0329,400.0
2023-03-02 13:00:00,73.94,73.94,73.87,73.87,782.0,70.0329,70.0329,69.9666,69.9666,782.0
2023-03-02 13:10:00,73.89,73.97,73.88,73.97,1575.0,69.9855,70.0613,69.976,70.0613,1575.0
2023-03-02 13:20:00,73.9,73.9,73.9,73.9,100.0,69.995,69.995,69.995,69.995,100.0
2023-03-02 13:30:00,73.93,74.04,73.93,74.04,921.0,70.0234,70.1276,70.0234,70.1276,921.0
2023-03-02 13:40:00,73.98,74.03,73.97,74.03,306.0,70.0707,70.1181,70.0613,70.1181,306.0
2023-03-02 13:50:00,74.05,74.2,74.03,74.2,1166.0,70.137,70.2791,70.1181,70.2791,1166.0
2023-03-02 14:00:00,74.2,74.22,74.16,74.17,1200.0,70.2791,70.2981,70.2412,70.2507,1200.0
2023-03-02 14:10:00,74.16,74.16,74.08,74.13,860.0,70.2412,70.2412,70.1655,70.2128,860.0
2023-03-02 14:20:00,74.12,74.26,74.12,74.26,1213.0,70.2033,70.3359,70.2033,70.3359,1213.0
2023-03-02 14:30:00,74.39,74.42,74.3,74.39,1394.0,70.4591,70.4875,70.3738,70.4591,1394.0
2023-03-02 14:40:00,74.32,74.35,74.28,74.35,581.0,70.3928,70.4212,70.3549,70.4212,581.0
2023-03-02 14:50:00,74.23,74.23,74.22,74.22,200.0,70.3075,70.3075,70.2981,70.2981,200.0
2023-03-02 15:00:00,74.26,74.26,74.12,74.12,600.0,70.3359,70.3359,70.2033,70.2033,600.0
2023-03-02 15:10:00,74.15,74.28,74.15,74.22,1157.0,70.2318,70.3549,70.2318,70.2981,1157.0
2023-03-02 15:20:00,74.18,74.22,74.17,74.21,2005.0,70.2602,70.2981,70.2507,70.2886,2005.0
2023-03-02 15:30:00,74.22,74.42,74.22,74.4,2006.0,70.2981,70.4875,70.2981,70.4685,2006.0
2023-03-02 15:40:00,74.32,74.43,74.31,74.4,2907.0,70.3928,70.497,70.3833,70.4685,2907.0
2023-03-02 15:50:00,74.31,74.38,74.15,74.35,11040.0,70.3833,70.4496,70.2318,70.4212,11040.0
2023-03-03 09:30:00,74.98,75.06,74.84,74.84,400.0,71.0179,71.0937,70.8853,70.8853,400.0
2023-03-03 09:40:00,74.89,75.03,74.89,75.03,1181.0,70.9327,71.0653,70.9327,71.0653,1181.0
2023-03-03 09:50:00,75.08,75.33,75.07,75.33,700.0,71.1126,71.3494,71.1031,71.3494,700.0
2023-03-03 10:00:00,75.27,75.33,75.01,75.01,1683.0,71.2926,71.3494,71.0463,71.0463,1683.0
2023-03-03 10:10:00,74.91,75.18,74.91,75.14,900.0,70.9516,71.2073,70.9516,71.1694,900.0
2023-03-03 10:20:00,75.13,75.31,75.12,75.21,1682.0,71.16,71.3305,71.1505,71.2357,1682.0
2023-03-03 10:30:00,75.21,75.26,75.09,75.16,2400.0,71.2357,71.2831,71.1221,71.1884,2400.0
2023-03-03 10:40:00,75.15,75.2,75.07,75.15,1524.0,71.1789,71.2263,71.1031,71.1789,1524.0
2023-03-03 10:50:00,75.17,75.26,75.12,75.24,900.0,71.1979,71.2831,71.1505,71.2642,900.0
2023-03-03 11:00:00,75.28,75.37,75.28,75.37,800.0,71.302,71.3873,71.302,71.3873,800.0
2023-03-03 11:10:00,75.43,75.52,75.39,75.48,934.0,71.4441,71.5294,71.4062,71.4915,934.0
2023-03-03 11:20:00,75.51,75.52,75.45,75.5,1800.0,71.5199,71.5294,71.4631,71.5104,1800.0
2023-03-03 11:30:00,75.48,75.57,75.43,75.48,1400.0,71.4915,71.5767,71.4441,71.4915,1400.0
2023-03-03 11:40:00,75.42,75.48,75.42,75.48,461.0,71.4346,71.4915,71.4346,71.4915,461.0
2023-03-03 11:50:00,75.52,75.53,75.52,75.53,200.0,71.5294,71.5388,71.5294,71.5388,200.0
2023-03-03 12:00:00,75.63,75.73,75.56,75.73,2087.0,71.6335,71.7283,71.5672,71.7283,2087.0
2023-03-03 12:10:00,75.72,75.76,75.6,75.68,887.0,71.7188,71.7567,71.6051,71.6809,887.0
2023-03-03 12:20:00,75.78,75.78,75.65,75.69,900.0,71.7756,71.7756,71.6525,71.6904,900.0
2023-03-03 12:30:00,75.67,75.7,75.59,75.6,1333.0,71.6714,71.6998,71.5957,71.6051,1333.0
2023-03-03 12:40:00,75.56,75.61,75.55,75.55,1399.0,71.5672,71.6146,71.5578,71.5578,1399.0
2023-03-03 12:50:00,75.49,75.55,75.43,75.45,1571.0,71.5009,71.5578,71.4441,71.4631,1571.0
2023-03-03 13:00:00,75.48,75.5,75.42,75.5,1000.0,71.4915,71.5104,71.4346,71.5104,1000.0
2023-03-03 13:10:00,75.48,75.48,75.21,75.22,843.0,71.4915,71.4915,71.2357,71.2452,843.0
2023-03-03 13:20:00,75.19,75.37,75.19,75.37,980.0,71.2168,71.3873,71.2168,71.3873,980.0
2023-03-03 13:30:00,75.37,75.42,75.27,75.38,3540.0,71.3873,71.4346,71.2926,71.3968,3540.0
2023-03-03 13:40:00,75.41,75.43,75.37,75.42,1000.0,71.4252,71.4441,71.3873,71.4346,1000.0
2023-03-03 13:50:00,75.48,75.48,75.35,75.42,1200.0,71.4915,71.4915,71.3683,71.4346,1200.0
2023-03-03 14:00:00,75.42,75.52,75.41,75.52,1500.0,71.4346,71.5294,71.4252,71.5294,1500.0
2023-03-03 14:10:00,75.51,75.65,75.51,75.65,1800.0,71.5199,71.6525,71.5199,71.6525,1800.0
2023-03-03 14:20:00,75.65,75.78,75.65,75.78,1800.0,71.6525,71.7756,71.6525,71.7756,1800.0
2023-03-03 14:30:00,75.77,75.8,75.72,75.75,1100.0,71.7662,71.7946,71.7188,71.7472,1100.0
2023-03-03 14:40:00,75.72,75.74,75.65,75.7,900.0,71.7188,71.7377,71.6525,71.6998,900.0
2023-03-03 14:50:00,75.69,75.77,75.69,75.76,1600.0,71.6904,71.7662,71.6904,71.7567,1600.0
2023-03-03 15:00:00,75.76,75.81,75.7,75.81,2100.0,71.7567,71.804,71.6998,71.804,2100.0
2023-03-03 15:10:00,75.78,75.83,75.71,75.8,2900.0,71.7756,71.823,71.7093,71.7946,2900.0
2023-03-03 15:20:00,75.81,75.81,75.62,75.65,3332.0,71.804,71.804,71.6241,71.6525,3332.0
2023-03-03 15:30:00,75.63,75.63,75.32,75.32,2200.0,71.6335,71.6335,71.3399,71.3399,2200.0
2023-03-03 15:40:00,75.33,75.42,75.27,75.42,3381.0,71.3494,71.4346,71.2926,71.4346,3381.0
2023-03-03 15:50:00,75.37,75.41,75.26,75.31,11738.0,71.3873,71.4252,71.2831,71.3305,11738.0
2023-03-06 09:30:00,75.58,75.58,75.43,75.54,1265.0,71.5862,71.5862,71.4441,71.5483,1265.0
2023-03-06 09:40:00,75.42,75.42,75.42,75.42,200.0,71.4346,71.4346,71.4346,71.4346,200.0
2023-03-06 09:50:00,75.54,75.54,75.49,75.49,776.0,71.5483,71.5483,71.5009,71.5009,776.0
2023-03-06 10:00:00,75.49,75.58,75.32,75.57,900.0,71.5009,71.5862,71.3399,71.5767,900.0
2023-03-06 10:10:00,75.65,75.74,75.63,75.67,683.0,71.6525,71.7377,71.6335,71.6714,683.0
2023-03-06 10:20:00,75.69,75.69,75.55,75.61,500.0,71.6904,71.6904,71.5578,71.6146,500.0
2023-03-06 10:30:00,75.43,75.5,75.34,75.5,500.0,71.4441,71.5104,71.3589,71.5104,500.0
2023-03-06 10:40:00,75.49,75.51,75.47,75.48,600.0,71.5009,71.5199,71.482,71.4915,600.0
2023-03-06 10:50:00,75.49,75.56,75.49,75.56,700.0,71.5009,71.5672,71.5009,71.5672,700.0
2023-03-06 11:00:00,75.49,75.56,75.49,75.56,500.0,71.5009,71.5672,71.5009,71.5672,500.0
2023-03-06 11:10:00,75.56,75.59,75.53,75.59,1300.0,71.5672,71.5957,71.5388,71.5957,1300.0
2023-03-06 11:20:00,75.54,75.56,75.54,75.56,500.0,71.5483,71.5672,71.5483,71.5672,500.0
2023-03-06 11:30:00,75.61,75.71,75.61,75.63,900.0,71.6146,71.7093,71.6146,71.6335,900.0
2023-03-06 11:40:00,75.6,75.6,75.45,75.45,400.0,71.6051,71.6051,71.4631,71.4631,400.0
2023-03-06 11:50:00,75.47,75.53,75.47,75.52,800.0,71.482,71.5388,71.482,71.5294,800.0
2023-03-06 12:00:00,75.58,75.58,75.56,75.57,556.0,71.5862,71.5862,71.5672,71.5767,556.0
2023-03-06 12:10:00,75.54,75.59,75.51,75.59,1900.0,71.5483,71.5957,71.5199,71.5957,1900.0
2023-03-06 12:20:00,75.52,75.52,75.39,75.41,600.0,71.5294,71.5294,71.4062,71.4252,600.0
2023-03-06 12:30:00,75.25,75.3,75.22,75.22,600.0,71.2736,71.321,71.2452,71.2452,600.0
2023-03-06 12:40:00,75.0,75.01,74.94,74.99,2860.0,71.0368,71.0463,70.98,71.0274,2860.0
2023-03-06 12:50:00,75.05,75.14,74.94,75.11,23228.0,71.0842,71.1694,70.98,71.141,23228.0
2023-03-06 13:00:00,75.11,75.25,75.07,75.11,14480.0,71.141,71.2736,71.1031,71.141,14480.0
2023-03-06 13:10:00,75.13,75.13,75.05,75.06,400.0,71.16,71.16,71.0842,71.0937,400.0
2023-03-06 13:20:00,75.07,75.07,75.07,75.07,100.0,71.1031,71.1031,71.1031,71.1031,100.0
2023-03-06 13:30:00,75.28,75.28,75.23,75.25,524.0,71.302,71.302,71.2547,71.2736,524.0
2023-03-06 13:40:00,75.23,75.23,75.16,75.21,1100.0,71.2547,71.2547,71.1884,71.2357,1100.0
2023-03-06 13:50:00,75.15,75.19,75.14,75.19,600.0,71.1789,71.2168,71.1694,71.2168,600.0
2023-03-06 14:00:00,75.19,75.19,75.19,75.19,0.0,71.2168,71.2168,71.2168,71.2168,0.0
2023-03-06 14:10:00,75.39,75.42,75.39,75.4,550.0,71.4062,71.4346,71.4062,71.4157,550.0
2023-03-06 14:20:00,75.41,75.41,75.29,75.37,500.0,71.4252,71.4252,71.3115,71.3873,500.0
2023-03-06 14:30:00,75.36,75.38,75.36,75.38,352.0,71.3778,71.3968,71.3778,71.3968,352.0
2023-03-06 14:40:00,75.38,75.38,75.37,75.37,264.0,71.3968,71.3968,71.3873,71.3873,264.0
2023-03-06 14:50:00,75.39,75.52,75.39,75.52,326.0,71.4062,71.5294,71.4062,71.5294,326.0
2023-03-06 15:00:00,75.48,75.51,75.48,75.51,853.0,71.4915,71.5199,71.4915,71.5199,853.0
2023-03-06 15:10:00,75.54,75.56,75.47,75.55,5314.0,71.5483,71.5672,71.482,71.5578,5314.0
2023-03-06 15:20:00,75.56,75.59,75.41,75.45,4748.0,71.5672,71.5957,71.4252,71.4631,4748.0
2023-03-06 15:30:00,75.29,75.42,75.29,75.42,600.0,71.3115,71.4346,71.3115,71.4346,600.0
2023-03-06 15:40:00,75.41,75.47,75.33,75.33,3218.0,71.4252,71.482,71.3494,71.3494,3218.0
2023-03-06 15:50:00,75.33,75.33,75.14,75.19,7723.0,71.3494,71.3494,71.1694,71.2168,7723.0
2023-03-07 09:30:00,74.89,74.95,74.76,74.77,3318.0,70.9327,70.9895,70.8095,70.819,3318.0
2023-03-07 09:40:00,74.46,74.85,74.46,74.85,4867.0,70.5254,70.8948,70.5254,70.8948,4867.0
2023-03-07 09:50:00,74.94,74.97,74.87,74.97,1400.0,70.98,71.0084,70.9137,71.0084,1400.0
2023-03-07 10:00:00,74.89,74.92,74.33,74.47,18159.0,70.9327,70.9611,70.4022,70.5348,18159.0
2023-03-07 10:10:00,74.36,74.57,74.23,74.53,6946.0,70.4307,70.6296,70.3075,70.5917,6946.0
2023-03-07 10:20:00,74.48,74.69,74.38,74.38,2266.0,70.5443,70.7432,70.4496,70.4496,2266.0
2023-03-07 10:30:00,74.44,74.72,74.44,74.63,4400.0,70.5064,70.7716,70.5064,70.6864,4400.0
2023-03-07 10:40:00,74.47,74.53,74.4,74.52,4874.0,70.5348,70.5917,70.4685,70.5822,4874.0
2023-03-07 10:50:00,74.45,74.51,74.1,74.1,6481.0,70.5159,70.5727,70.1844,70.1844,6481.0
2023-03-07 11:00:00,74.15,74.26,74.15,74.19,500.0,70.2318,70.3359,70.2318,70.2696,500.0
2023-03-07 11:10:00,74.24,74.3,74.05,74.13,24958.0,70.317,70.3738,70.137,70.2128,24958.0
2023-03-07 11:20:00,74.05,74.11,74.0,74.0,9716.0,70.137,70.1939,70.0897,70.0897,9716.0
2023-03-07 11:30:00,73.97,74.05,73.95,74.05,2936.0,70.0613,70.137,70.0423,70.137,2936.0
2023-03-07 11:40:00,74.06,74.25,74.06,74.22,3097.0,70.1465,70.3265,70.1465,70.2981,3097.0
2023-03-07 11:50:00,74.25,74.25,74.11,74.15,2960.0,70.3265,70.3265,70.1939,70.2318,2960.0
2023-03-07 12:00:00,74.17,74.17,74.05,74.1,6614.0,70.2507,70.2507,70.137,70.1844,6614.0
2023-03-07 12:10:00,74.15,74.45,74.15,74.45,300.0,70.2318,70.5159,70.2318,70.5159,300.0
2023-03-07 12:20:00,74.58,74.58,74.3,74.41,1300.0,70.639,70.639,70.3738,70.478,1300.0
2023-03-07 12:30:00,74.37,74.42,74.35,74.35,1807.0,70.4401,70.4875,70.4212,70.4212,1807.0
2023-03-07 12:40:00,74.41,74.45,74.41,74.41,390.0,70.478,70.5159,70.478,70.478,390.0
2023-03-07 12:50:00,74.37,74.39,74.31,74.33,1475.0,70.4401,70.4591,70.3833,70.4022,1475.0
2023-03-07 13:00:00,74.26,74.34,74.15,74.15,9513.0,70.3359,70.4117,70.2318,70.2318,9513.0
2023-03-07 13:10:00,74.15,74.2,74.15,74.16,1437.0,70.2318,70.2791,70.2318,70.2412,1437.0
2023-03-07 13:20:00,74.2,74.21,74.18,74.18,1400.0,70.2791,70.2886,70.2602,70.2602,1400.0
2023-03-07 13:30:00,74.19,74.19,74.1,74.13,6817.0,70.2696,70.2696,70.1844,70.2128,6817.0
2023-03-07 13:40:00,74.13,74.16,74.1,74.16,1226.0,70.2128,70.2412,70.1844,70.2412,1226.0
2023-03-07 13:50:00,73.97,73.99,73.94,73.94,500.0,70.0613,70.0802,70.0329,70.0329,500.0
2023-03-07 14:00:00,74.01,74.01,73.87,73.88,700.0,70.0992,70.0992,69.9666,69.976,700.0
2023-03-07 14:10:00,73.9,74.01,73.88,73.88,1665.0,69.995,70.0992,69.976,69.976,1665.0
2023-03-07 14:20:00,73.84,73.89,73.78,73.87,1481.0,69.9381,69.9855,69.8813,69.9666,1481.0
2023-03-07 14:30:00,73.92,74.02,73.92,74.02,588.0,70.0139,70.1086,70.0139,70.1086,588.0
2023-03-07 14:40:00,73.98,74.09,73.95,74.09,800.0,70.0707,70.1749,70.0423,70.1749,800.0
2023-03-07 14:50:00,74.09,74.09,74.09,74.09,0.0,70.1749,70.1749,70.1749,70.1749,0.0
2023-03-07 15:00:00,74.0,74.08,74.0,74.08,400.0,70.0897,70.1655,70.0897,70.1655,400.0
2023-03-07 15:10:00,74.05,74.16,74.05,74.07,500.0,70.137,70.2412,70.137,70.156,500.0
2023-03-07 15:20:00,74.13,74.15,74.11,74.15,729.0,70.2128,70.2318,70.1939,70.2318,729.0
2023-03-07 15:30:00,74.18,74.25,74.17,74.19,1500.0,70.2602,70.3265,70.2507,70.2696,1500.0
2023-03-07 15:40:00,74.16,74.16,73.99,73.99,2400.0,70.2412,70.2412,70.0802,70.0802,2400.0
2023-03-07 15:50:00,73.96,74.03,73.83,73.87,20421.0,70.0518,70.1181,69.9287,69.9666,20421.0
2023-03-08 09:30:00,74.14,74.19,74.08,74.19,600.0,70.2223,70.2696,70.1655,70.2696,600.0
2023-03-08 09:40:00,74.3,74.38,74.26,74.38,1600.0,70.3738,70.4496,70.3359,70.4496,1600.0
2023-03-08 09:50:00,74.58,74.58,74.5,74.5,354.0,70.639,70.639,70.5633,70.5633,354.0
2023-03-08 10:00:00,74.69,75.0,74.38,74.87,2677.0,70.7432,71.0368,70.4496,70.9137,2677.0
2023-03-08 10:10:00,74.92,74.94,74.78,74.82,975.0,70.9611,70.98,70.8285,70.8664,975.0
2023-03-08 10:20:00,74.83,75.02,74.8,74.9,1496.0,70.8758,71.0558,70.8474,70.9421,1496.0
2023-03-08 10:30:00,74.83,75.18,74.83,75.16,747.0,70.8758,71.2073,70.8758,71.1884,747.0
2023-03-08 10:40:00,74.98,75.02,74.91,74.91,888.0,71.0179,71.0558,70.9516,70.9516,888.0
2023-03-08 10:50:00,74.91,75.0,74.82,75.0,1182.0,70.9516,71.0368,70.8664,71.0368,1182.0
2023-03-08 11:00:00,74.92,75.0,74.92,75.0,366.0,70.9611,71.0368,70.9611,71.0368,366.0
2023-03-08 11:10:00,74.99,75.15,74.99,75.14,806.0,71.0274,71.1789,71.0274,71.1694,806.0
2023-03-08 11:20:00,75.1,75.1,75.03,75.1,776.0,71.1316,71.1316,71.0653,71.1316,776.0
2023-03-08 11:30:00,74.99,74.99,74.99,74.99,100.0,71.0274,71.0274,71.0274,71.0274,100.0
2023-03-08 11:40:00,75.12,75.29,75.1,75.29,2148.0,71.1505,71.3115,71.1316,71.3115,2148.0
2023-03-08 11:50:00,75.24,75.36,75.19,75.28,1466.0,71.2642,71.3778,71.2168,71.302,1466.0
2023-03-08 12:00:00,75.29,75.42,75.29,75.36,672.0,71.3115,71.4346,71.3115,71.3778,672.0
2023-03-08 12:10:00,75.25,75.25,75.21,75.23,700.0,71.2736,71.2736,71.2357,71.2547,700.0
2023-03-08 12:20:00,75.31,75.31,75.29,75.29,400.0,71.3305,71.3305,71.3115,71.3115,400.0
2023-03-08 12:30:00,75.0,75.02,74.91,74.91,581.0,71.0368,71.0558,70.9516,70.9516,581.0
2023-03-08 12:40:00,74.91,75.0,74.91,74.99,1000.0,70.9516,71.0368,70.9516,71.0274,1000.0
2023-03-08 12:50:00,75.08,75.09,74.96,74.97,2293.0,71.1126,71.1221,70.999,71.0084,2293.0
2023-03-08 13:00:00,74.96,74.96,74.8,74.95,5021.0,70.999,70.999,70.8474,70.9895,5021.0
2023-03-08 13:10:00,74.92,74.96,74.89,74.89,1108.0,70.9611,70.999,70.9327,70.9327,1108.0
2023-03-08 13:20:00,74.96,74.96,74.85,74.85,728.0,70.999,70.999,70.8948,70.8948,728.0
2023-03-08 13:30:00,74.81,75.0,74.81,74.91,1380.0,70.8569,71.0368,70.8569,70.9516,1380.0
2023-03-08 13:40:00,74.87,74.97,74.87,74.96,619.0,70.9137,71.0084,70.9137,70.999,619.0
2023-03-08 13:50:00,75.03,75.09,75.0,75.0,745.0,71.0653,71.1221,71.0368,71.0368,745.0
2023-03-08 14:00:00,74.97,75.06,74.92,74.92,1779.0,71.0084,71.0937,70.9611,70.9611,1779.0
2023-03-08 14:10:00,74.82,74.82,74.63,74.63,609.0,70.8664,70.8664,70.6864,70.6864,609.0
2023-03-08 14:20:00,74.56,74.69,74.52,74.69,800.0,70.6201,70.7432,70.5822,70.7432,800.0
2023-03-08 14:30:00,74.57,74.57,74.57,74.57,100.0,70.6296,70.6296,70.6296,70.6296,100.0
2023-03-08 14:40:00,74.54,74.55,74.49,74.55,338.0,70.6011,70.6106,70.5538,70.6106,338.0
2023-03-08 14:50:00,74.51,74.56,74.47,74.56,891.0,70.5727,70.6201,70.5348,70.6201,891.0
2023-03-08 15:00:00,74.6,74.6,74.53,74.53,700.0,70.658,70.658,70.5917,70.5917,700.0
2023-03-08 15:10:00,74.53,74.66,74.51,74.66,500.0,70.5917,70.7148,70.5727,70.7148,500.0
2023-03-08 15:20:00,74.77,74.8,74.68,74.72,1406.0,70.819,70.8474,70.7337,70.7716,1406.0
2023-03-08 15:30:00,74.74,74.93,74.74,74.89,2809.0,70.7906,70.9705,70.7906,70.9327,2809.0
2023-03-08 15:40:00,74.89,74.99,74.87,74.88,3181.0,70.9327,71.0274,70.9137,70.9232,3181.0
2023-03-08 15:50:00,74.87,74.88,74.73,74.75,7105.0,70.9137,70.9232,70.7811,70.8,7105.0
2023-03-09 09:30:00,74.51,74.55,74.49,74.52,889.0,70.5727,70.6106,70.5538,70.5822,889.0
2023-03-09 09:40:00,74.45,74.71,74.45,74.5,3042.0,70.5159,70.7622,70.5159,70.5633,3042.0
2023-03-09 09:50:00,74.56,74.62,74.49,74.6,700.0,70.6201,70.6769,70.5538,70.658,700.0
2023-03-09 10:00:00,74.84,74.94,74.55,74.6,800.0,70.8853,70.98,70.6106,70.658,800.0
2023-03-09 10:10:00,74.65,74.66,74.52,74.64,4781.0,70.7053,70.7148,70.5822,70.6959,4781.0
2023-03-09 10:20:00,74.6,74.77,74.6,74.76,1702.0,70.658,70.819,70.658,70.8095,1702.0
2023-03-09 10:30:00,74.77,74.81,74.65,74.66,900.0,70.819,70.8569,70.7053,70.7148,900.0
2023-03-09 10:40:00,74.7,74.73,74.68,74.73,422.0,70.7527,70.7811,70.7337,70.7811,422.0
2023-03-09 10:50:00,74.65,74.67,74.36,74.36,500.0,70.7053,70.7243,70.4307,70.4307,500.0
2023-03-09 11:00:00,74.39,74.63,74.39,74.5,15330.0,70.4591,70.6864,70.4591,70.5633,15330.0
2023-03-09 11:10:00,74.43,74.56,74.4,74.44,2726.0,70.497,70.6201,70.4685,70.5064,2726.0
2023-03-09 11:20:00,74.46,74.55,74.46,74.49,1959.0,70.5254,70.6106,70.5254,70.5538,1959.0
2023-03-09 11:30:00,74.5,74.51,74.25,74.31,1400.0,70.5633,70.5727,70.3265,70.3833,1400.0
2023-03-09 11:40:00,74.31,74.37,74.31,74.37,900.0,70.3833,70.4401,70.3833,70.4401,900.0
2023-03-09 11:50:00,74.37,74.37,74.24,74.25,1392.0,70.4401,70.4401,70.317,70.3265,1392.0
2023-03-09 12:00:00,74.24,74.28,74.16,74.16,2438.0,70.317,70.3549,70.2412,70.2412,2438.0
2023-03-09 12:10:00,74.24,74.47,74.24,74.47,1000.0,70.317,70.5348,70.317,70.5348,1000.0
2023-03-09 12:20:00,74.47,74.54,74.4,74.44,900.0,70.5348,70.6011,70.4685,70.5064,900.0
2023-03-09 12:30:00,74.49,74.5,74.43,74.49,1100.0,70.5538,70.5633,70.497,70.5538,1100.0
2023-03-09 12:40:00,74.54,74.56,74.23,74.23,1171.0,70.6011,70.6201,70.3075,70.3075,1171.0
2023-03-09 12:50:00,74.15,74.23,74.1,74.22,1500.0,70.2318,70.3075,70.1844,70.2981,1500.0
2023-03-09 13:00:00,74.22,74.32,74.18,74.21,2119.0,70.2981,70.3928,70.2602,70.2886,2119.0
2023-03-09 13:10:00,74.15,74.29,74.15,74.29,1386.0,70.2318,70.3644,70.2318,70.3644,1386.0
2023-03-09 13:20:00,74.27,74.27,74.05,74.09,5850.0,70.3454,70.3454,70.137,70.1749,5850.0
2023-03-09 13:30:00,74.06,74.08,73.92,74.01,5116.0,70.1465,70.1655,70.0139,70.0992,5116.0
2023-03-09 13:40:00,74.01,74.23,74.01,74.01,5230.0,70.0992,70.3075,70.0992,70.0992,5230.0
2023-03-09 13:50:00,73.86,73.86,73.67,73.67,2006.0,69.9571,69.9571,69.7771,69.7771,2006.0
2023-03-09 14:00:00,73.58,73.7,73.5,73.58,5300.0,69.6919,69.8055,69.6161,69.6919,5300.0
2023-03-09 14:10:00,73.54,73.56,73.36,73.44,3596.0,69.654,69.6729,69.4835,69.5593,3596.0
2023-03-09 14:20:00,73.46,73.54,73.36,73.36,2500.0,69.5782,69.654,69.4835,69.4835,2500.0
2023-03-09 14:30:00,73.31,73.31,73.22,73.23,3721.0,69.4361,69.4361,69.3509,69.3604,3721.0
2023-03-09 14:40:00,73.2,73.25,73.01,73.03,2025.0,69.332,69.3793,69.152,69.1709,2025.0
2023-03-09 14:50:00,72.96,72.99,72.78,72.82,1600.0,69.1046,69.1331,68.9341,68.972,1600.0
2023-03-09 15:00:00,72.79,72.87,72.74,72.78,2511.0,68.9436,69.0194,68.8963,68.9341,2511.0
2023-03-09 15:10:00,72.76,72.92,72.61,72.61,5649.0,68.9152,69.0668,68.7731,68.7731,5649.0
2023-03-09 15:20:00,72.54,72.77,72.44,72.6,2647.0,68.7068,68.9247,68.6121,68.7637,2647.0
2023-03-09 15:30:00,72.52,72.82,72.51,72.68,3492.0,68.6879,68.972,68.6784,68.8394,3492.0
2023-03-09 15:40:00,72.65,72.72,72.46,72.57,3028.0,68.811,68.8773,68.6311,68.7352,3028.0
2023-03-09 15:50:00,72.54,72.62,72.39,72.47,15148.0,68.7068,68.7826,68.5648,68.6405,15148.0
2023-03-10 09:30:00,71.84,72.0,71.61,71.69,1982.0,68.0438,68.1954,67.826,67.9017,1982.0
2023-03-10 09:40:00,71.1,71.1,70.61,70.61,1675.0,67.3429,67.3429,66.8788,66.8788,1675.0
2023-03-10 09:50:00,70.86,71.77,70.86,71.66,2631.0,67.1156,67.9775,67.1156,67.8733,2631.0
2023-03-10 10:00:00,71.59,71.59,71.41,71.41,1625.0,67.807,67.807,67.6365,67.6365,1625.0
2023-03-10 10:10:00,71.37,71.38,71.07,71.08,3794.0,67.5987,67.6081,67.3145,67.324,3794.0
2023-03-10 10:20:00,70.98,70.99,70.71,70.86,3394.0,67.2293,67.2387,66.9735,67.1156,3394.0
2023-03-10 10:30:00,70.82,70.82,70.5,70.5,3386.0,67.0777,67.0777,66.7746,66.7746,3386.0
2023-03-10 10:40:00,70.52,70.58,70.09,70.1,2137.0,66.7936,66.8504,66.3863,66.3958,2137.0
2023-03-10 10:50:00,70.08,70.37,69.98,70.22,2237.0,66.3768,66.6515,66.2821,66.5094,2237.0
2023-03-10 11:00:00,70.3,70.37,70.21,70.31,1926.0,66.5852,66.6515,66.5,66.5947,1926.0
2023-03-10 11:10:00,70.39,70.39,70.11,70.11,3912.0,66.6704,66.6704,66.4052,66.4052,3912.0
2023-03-10 11:20:00,70.26,70.61,70.26,70.46,5670.0,66.5473,66.8788,66.5473,66.7367,5670.0
2023-03-10 11:30:00,70.69,70.69,70.33,70.35,3549.0,66.9546,66.9546,66.6136,66.6326,3549.0
2023-03-10 11:40:00,70.35,70.42,70.0,70.03,3648.0,66.6326,66.6989,66.3011,66.3295,3648.0
2023-03-10 11:50:00,69.95,69.95,69.38,69.38,2001.0,66.2537,66.2537,65.7138,65.7138,2001.0
2023-03-10 12:00:00,69.36,69.38,69.03,69.07,5443.0,65.6949,65.7138,65.3823,65.4202,5443.0
2023-03-10 12:10:00,69.11,69.23,69.09,69.09,1400.0,65.4581,65.5717,65.4391,65.4391,1400.0
2023-03-10 12:20:00,69.08,69.11,68.91,68.91,1204.0,65.4297,65.4581,65.2686,65.2686,1204.0
2023-03-10 12:30:00,68.87,69.15,68.87,68.98,2481.0,65.2308,65.496,65.2308,65.3349,2481.0
2023-03-10 12:40:00,68.99,69.09,68.9,69.06,1196.0,65.3444,65.4391,65.2592,65.4107,1196.0
2023-03-10 12:50:00,68.89,68.89,68.61,68.61,631.0,65.2497,65.2497,64.9845,64.9845,631.0
2023-03-10 13:00:00,68.67,68.82,68.64,68.66,2322.0,65.0413,65.1834,65.0129,65.0319,2322.0
2023-03-10 13:10:00,68.91,68.93,68.84,68.84,1016.0,65.2686,65.2876,65.2023,65.2023,1016.0
2023-03-10 13:20:00,68.66,68.68,68.53,68.53,400.0,65.0319,65.0508,64.9087,64.9087,400.0
2023-03-10 13:30:00,68.36,68.36,68.09,68.25,1700.0,64.7477,64.7477,64.492,64.6435,1700.0
2023-03-10 13:40:00,68.22,68.33,68.0,68.0,3330.0,64.6151,64.7193,64.4067,64.4067,3330.0
2023-03-10 13:50:00,67.89,68.31,67.89,68.07,2295.0,64.3025,64.7004,64.3025,64.473,2295.0
2023-03-10 14:00:00,68.19,68.45,68.19,68.45,1046.0,64.5867,64.833,64.5867,64.833,1046.0
2023-03-10 14:10:00,68.63,68.7,68.47,68.55,1144.0,65.0034,65.0697,64.8519,64.9277,1144.0
2023-03-10 14:20:00,68.6,68.6,68.44,68.56,1638.0,64.975,64.975,64.8235,64.9371,1638.0
2023-03-10 14:30:00,68.55,68.75,68.55,68.68,3069.0,64.9277,65.1171,64.9277,65.0508,3069.0
2023-03-10 14:40:00,68.65,69.04,68.65,69.04,500.0,65.0224,65.3918,65.0224,65.3918,500.0
2023-03-10 14:50:00,69.02,69.03,68.8,68.8,1466.0,65.3728,65.3823,65.1645,65.1645,1466.0
2023-03-10 15:00:00,68.72,68.77,68.61,68.61,611.0,65.0887,65.136,64.9845,64.9845,611.0
2023-03-10 15:10:00,68.73,68.95,68.71,68.74,1500.0,65.0982,65.3065,65.0792,65.1076,1500.0
2023-03-10 15:20:00,68.7,68.73,68.48,68.55,2360.0,65.0697,65.0982,64.8614,64.9277,2360.0
2023-03-10 15:30:00,68.53,68.53,68.31,68.31,4497.0,64.9087,64.9087,64.7004,64.7004,4497.0
2023-03-10 15:40:00,68.26,68.26,67.94,67.97,9104.0,64.653,64.653,64.3499,64.3783,9104.0
2023-03-10 15:50:00,67.92,67.99,67.74,67.79,26624.0,64.331,64.3973,64.1605,64.2078,26624.0
2023-03-13 09:30:00,67.11,67.43,66.9,67.43,1525.0,63.5638,63.8669,63.3649,63.8669,1525.0
2023-03-13 09:40:00,67.47,68.05,67.44,68.01,1971.0,63.9047,64.4541,63.8763,64.4162,1971.0
2023-03-13 09:50:00,68.16,68.39,68.15,68.37,1903.0,64.5583,64.7761,64.5488,64.7572,1903.0
2023-03-13 10:00:00,68.26,68.5,68.14,68.29,800.0,64.653,64.8803,64.5393,64.6814,800.0
2023-03-13 10:10:00,68.43,68.48,68.3,68.33,700.0,64.814,64.8614,64.6909,64.7193,700.0
2023-03-13 10:20:00,68.27,68.32,67.96,67.96,1524.0,64.6625,64.7098,64.3688,64.3688,1524.0
2023-03-13 10:30:00,67.92,68.33,67.92,68.09,1338.0,64.331,64.7193,64.331,64.492,1338.0
2023-03-13 10:40:00,68.21,68.45,68.05,68.45,1366.0,64.6056,64.833,64.4541,64.833,1366.0
2023-03-13 10:50:00,68.38,69.01,68.22,68.92,2394.0,64.7667,65.3634,64.6151,65.2781,2394.0
2023-03-13 11:00:00,68.97,69.05,68.82,68.82,2800.0,65.3255,65.4013,65.1834,65.1834,2800.0
2023-03-13 11:10:00,68.79,69.16,68.79,68.85,3250.0,65.155,65.5054,65.155,65.2118,3250.0
2023-03-13 11:20:00,68.93,69.03,68.57,69.03,1950.0,65.2876,65.3823,64.9466,65.3823,1950.0
2023-03-13 11:30:00,69.03,69.03,68.54,68.69,1200.0,65.3823,65.3823,64.9182,65.0603,1200.0
2023-03-13 11:40:00,68.78,68.79,68.6,68.6,1085.0,65.1455,65.155,64.975,64.975,1085.0
2023-03-13 11:50:00,68.71,68.71,68.36,68.4,1439.0,65.0792,65.0792,64.7477,64.7856,1439.0
2023-03-13 12:00:00,68.85,68.85,68.53,68.78,1223.0,65.2118,65.2118,64.9087,65.1455,1223.0
2023-03-13 12:10:00,68.72,68.72,68.42,68.42,3099.0,65.0887,65.0887,64.8045,64.8045,3099.0
2023-03-13 12:20:00,68.4,68.44,68.17,68.35,1373.0,64.7856,64.8235,64.5678,64.7382,1373.0
2023-03-13 12:30:00,68.35,68.35,68.11,68.28,2300.0,64.7382,64.7382,64.5109,64.6719,2300.0
2023-03-13 12:40:00,68.3,68.49,68.18,68.18,1058.0,64.6909,64.8708,64.5772,64.5772,1058.0
2023-03-13 12:50:00,68.16,68.39,68.11,68.22,1200.0,64.5583,64.7761,64.5109,64.6151,1200.0
2023-03-13 13:00:00,68.39,68.39,68.18,68.36,2103.0,64.7761,64.7761,64.5772,64.7477,2103.0
2023-03-13 13:10:00,68.48,68.69,68.48,68.68,1300.0,64.8614,65.0603,64.8614,65.0508,1300.0
2023-03-13 13:20:00,68.62,68.73,68.59,68.73,1500.0,64.994,65.0982,64.9656,65.0982,1500.0
2023-03-13 13:30:00,68.7,68.99,68.55,68.96,1000.0,65.0697,65.3444,64.9277,65.316,1000.0
2023-03-13 13:40:00,68.99,69.12,68.95,69.0,2291.0,65.3444,65.4676,65.3065,65.3539,2291.0
2023-03-13 13:50:00,69.05,69.05,68.97,68.97,561.0,65.4013,65.4013,65.3255,65.3255,561.0
2023-03-13 14:00:00,68.98,69.2,68.98,69.16,1201.0,65.3349,65.5433,65.3349,65.5054,1201.0
2023-03-13 14:10:00,69.13,69.33,69.13,69.33,600.0,65.477,65.6665,65.477,65.6665,600.0
2023-03-13 14:20:00,69.33,69.37,69.27,69.36,700.0,65.6665,65.7043,65.6096,65.6949,700.0
2023-03-13 14:30:00,69.43,69.43,69.31,69.33,600.0,65.7612,65.7612,65.6475,65.6665,600.0
2023-03-13 14:40:00,69.34,69.58,69.34,69.56,1535.0,65.6759,65.9032,65.6759,65.8843,1535.0
2023-03-13 14:50:00,69.6,69.64,69.48,69.55,1205.0,65.9222,65.9601,65.8085,65.8748,1205.0
2023-03-13 15:00:00,69.61,69.61,69.35,69.45,1400.0,65.9317,65.9317,65.6854,65.7801,1400.0
2023-03-13 15:10:00,69.42,69.59,69.4,69.53,1129.0,65.7517,65.9127,65.7328,65.8559,1129.0
2023-03-13 15:20:00,69.49,69.49,69.06,69.06,1174.0,65.818,65.818,65.4107,65.4107,1174.0
2023-03-13 15:30:00,69.17,69.25,69.12,69.19,2100.0,65.5149,65.5907,65.4676,65.5339,2100.0
2023-03-13 15:40:00,69.19,69.26,69.11,69.18,4697.0,65.5339,65.6002,65.4581,65.5244,4697.0
2023-03-13 15:50:00,69.13,69.22,69.08,69.17,7115.0,65.477,65.5623,65.4297,65.5149,7115.0
2023-03-14 09:30:00,71.09,71.34,70.76,70.76,2513.0,67.3335,67.5702,67.0209,67.0209,2513.0
2023-03-14 09:40:00,70.78,70.9,70.17,70.38,1000.0,67.0398,67.1535,66.4621,66.661,1000.0
2023-03-14 09:50:00,70.68,70.68,70.43,70.43,600.0,66.9451,66.9451,66.7083,66.7083,600.0
2023-03-14 10:00:00,70.53,70.94,70.53,70.84,1813.0,66.803,67.1914,66.803,67.0967,1813.0
2023-03-14 10:10:00,70.74,71.26,70.74,71.26,604.0,67.0019,67.4945,67.0019,67.4945,604.0
2023-03-14 10:20:00,71.21,71.21,71.13,71.17,911.0,67.4471,67.4471,67.3713,67.4092,911.0
2023-03-14 10:30:00,71.18,71.25,71.07,71.07,1208.0,67.4187,67.485,67.3145,67.3145,1208.0
2023-03-14 10:40:00,71.19,71.19,71.17,71.17,200.0,67.4282,67.4282,67.4092,67.4092,200.0
2023-03-14 10:50:00,71.29,71.42,71.29,71.36,700.0,67.5229,67.646,67.5229,67.5892,700.0
2023-03-14 11:00:00,71.42,71.42,71.42,71.42,100.0,67.646,67.646,67.646,67.646,100.0
2023-03-14 11:10:00,71.35,71.41,71.35,71.37,500.0,67.5797,67.6365,67.5797,67.5987,500.0
2023-03-14 11:20:00,71.31,71.46,71.31,71.45,800.0,67.5418,67.6839,67.5418,67.6744,800.0
2023-03-14 11:30:00,71.43,71.54,71.33,71.33,1500.0,67.6555,67.7597,67.5608,67.5608,1500.0
2023-03-14 11:40:00,71.42,71.52,71.31,71.33,3959.0,67.646,67.7407,67.5418,67.5608,3959.0
2023-03-14 11:50:00,71.37,71.47,71.37,71.4,1100.0,67.5987,67.6934,67.5987,67.6271,1100.0
2023-03-14 12:00:00,71.39,71.39,71.17,71.33,1551.0,67.6176,67.6176,67.4092,67.5608,1551.0
2023-03-14 12:10:00,71.41,71.45,71.27,71.45,2205.0,67.6365,67.6744,67.5039,67.6744,2205.0
2023-03-14 12:20:00,71.44,71.44,71.34,71.34,1700.0,67.665,67.665,67.5702,67.5702,1700.0
2023-03-14 12:30:00,71.37,71.52,71.37,71.45,1960.0,67.5987,67.7407,67.5987,67.6744,1960.0
2023-03-14 12:40:00,71.49,71.54,71.41,71.54,1900.0,67.7123,67.7597,67.6365,67.7597,1900.0
2023-03-14 12:50:00,71.52,71.52,71.35,71.36,1950.0,67.7407,67.7407,67.5797,67.5892,1950.0
2023-03-14 13:00:00,71.38,71.38,71.18,71.24,1404.0,67.6081,67.6081,67.4187,67.4755,1404.0
2023-03-14 13:10:00,71.16,71.26,70.8,70.98,1912.0,67.3998,67.4945,67.0588,67.2293,1912.0
2023-03-14 13:20:00,70.92,71.05,70.8,70.92,1246.0,67.1724,67.2956,67.0588,67.1724,1246.0
2023-03-14 13:30:00,70.89,71.03,70.8,71.03,2200.0,67.144,67.2766,67.0588,67.2766,2200.0
2023-03-14 13:40:00,71.07,71.07,70.79,70.8,1281.0,67.3145,67.3145,67.0493,67.0588,1281.0
2023-03-14 13:50:00,70.85,70.85,70.77,70.8,1496.0,67.1061,67.1061,67.0304,67.0588,1496.0
2023-03-14 14:00:00,70.8,70.89,70.51,70.59,1263.0,67.0588,67.144,66.7841,66.8599,1263.0
2023-03-14 14:10:00,70.62,70.7,70.62,70.64,1200.0,66.8883,66.9641,66.8883,66.9072,1200.0
2023-03-14 14:20:00,70.52,70.77,70.52,70.73,1503.0,66.7936,67.0304,66.7936,66.9925,1503.0
2023-03-14 14:30:00,70.82,70.9,70.82,70.83,1000.0,67.0777,67.1535,67.0777,67.0872,1000.0
2023-03-14 14:40:00,70.86,71.0,70.86,71.0,400.0,67.1156,67.2482,67.1156,67.2482,400.0
2023-03-14 14:50:00,70.96,71.1,70.94,70.94,700.0,67.2103,67.3429,67.1914,67.1914,700.0
2023-03-14 15:00:00,70.97,71.01,70.97,70.97,700.0,67.2198,67.2577,67.2198,67.2198,700.0
2023-03-14 15:10:00,70.79,70.96,70.74,70.96,1400.0,67.0493,67.2103,67.0019,67.2103,1400.0
2023-03-14 15:20:00,70.95,71.01,70.79,71.01,1420.0,67.2009,67.2577,67.0493,67.2577,1420.0
2023-03-14 15:30:00,71.03,71.34,71.03,71.24,2000.0,67.2766,67.5702,67.2766,67.4755,2000.0
2023-03-14 15:40:00,71.21,71.42,71.21,71.32,2718.0,67.4471,67.646,67.4471,67.5513,2718.0
2023-03-14 15:50:00,71.32,71.59,71.19,71.54,6583.0,67.5513,67.807,67.4282,67.7597,6583.0
2023-03-15 09:30:00,70.32,70.59,70.32,70.38,2200.0,66.6041,66.8599,66.6041,66.661,2200.0
2023-03-15 09:40:00,70.67,70.67,70.67,70.67,100.0,66.9356,66.9356,66.9356,66.9356,100.0
2023-03-15 09:50:00,70.76,70.76,70.23,70.23,1614.0,67.0209,67.0209,66.5189,66.5189,1614.0
2023-03-15 10:00:00,70.17,70.83,70.17,70.81,20352.0,66.4621,67.0872,66.4621,67.0682,20352.0
2023-03-15 10:10:00,70.81,71.1,70.81,71.1,1568.0,67.0682,67.3429,67.0682,67.3429,1568.0
2023-03-15 10:20:00,71.1,71.12,70.87,70.87,5387.0,67.3429,67.3619,67.1251,67.1251,5387.0
2023-03-15 10:30:00,70.94,71.12,70.93,70.93,400.0,67.1914,67.3619,67.1819,67.1819,400.0
2023-03-15 10:40:00,70.74,70.74,70.37,70.37,513.0,67.0019,67.0019,66.6515,66.6515,513.0
2023-03-15 10:50:00,70.28,70.88,70.28,70.88,909.0,66.5663,67.1345,66.5663,67.1345,909.0
2023-03-15 11:00:00,70.82,70.83,70.67,70.72,2000.0,67.0777,67.0872,66.9356,66.983,2000.0
2023-03-15 11:10:00,70.73,70.73,70.58,70.58,1003.0,66.9925,66.9925,66.8504,66.8504,1003.0
2023-03-15 11:20:00,70.62,70.62,70.4,70.51,400.0,66.8883,66.8883,66.6799,66.7841,400.0
2023-03-15 11:30:00,70.58,70.58,70.48,70.48,609.0,66.8504,66.8504,66.7557,66.7557,609.0
2023-03-15 11:40:00,70.41,70.55,70.41,70.53,700.0,66.6894,66.822,66.6894,66.803,700.0
2023-03-15 11:50:00,70.46,70.46,70.13,70.13,500.0,66.7367,66.7367,66.4242,66.4242,500.0
2023-03-15 12:00:00,70.12,70.12,70.1,70.1,305.0,66.4147,66.4147,66.3958,66.3958,305.0
2023-03-15 12:10:00,70.15,70.23,70.12,70.23,605.0,66.4431,66.5189,66.4147,66.5189,605.0
2023-03-15 12:20:00,70.24,70.33,70.07,70.07,720.0,66.5284,66.6136,66.3674,66.3674,720.0
2023-03-15 12:30:00,70.35,70.35,70.3,70.33,300.0,66.6326,66.6326,66.5852,66.6136,300.0
2023-03-15 12:40:00,70.27,70.29,70.27,70.29,510.0,66.5568,66.5757,66.5568,66.5757,510.0
2023-03-15 12:50:00,70.22,70.22,70.06,70.06,700.0,66.5094,66.5094,66.3579,66.3579,700.0
2023-03-15 13:00:00,70.09,70.28,70.09,70.24,400.0,66.3863,66.5663,66.3863,66.5284,400.0
2023-03-15 13:10:00,70.28,70.46,70.28,70.46,800.0,66.5663,66.7367,66.5663,66.7367,800.0
2023-03-15 13:20:00,70.5,70.62,70.49,70.62,400.0,66.7746,66.8883,66.7652,66.8883,400.0
2023-03-15 13:30:00,70.91,70.91,70.46,70.46,1401.0,67.163,67.163,66.7367,66.7367,1401.0
2023-03-15 13:40:00,70.39,70.39,70.39,70.39,200.0,66.6704,66.6704,66.6704,66.6704,200.0
2023-03-15 13:50:00,70.42,70.48,70.42,70.47,400.0,66.6989,66.7557,66.6989,66.7462,400.0
2023-03-15 14:00:00,70.36,70.5,70.36,70.48,900.0,66.642,66.7746,66.642,66.7557,900.0
2023-03-15 14:10:00,70.47,70.76,70.47,70.76,910.0,66.7462,67.0209,66.7462,67.0209,910.0
2023-03-15 14:20:00,70.75,71.21,70.75,71.19,1108.0,67.0114,67.4471,67.0114,67.4282,1108.0
2023-03-15 14:30:00,71.29,71.29,71.08,71.08,1000.0,67.5229,67.5229,67.324,67.324,1000.0
2023-03-15 14:40:00,71.13,71.15,70.85,70.86,1250.0,67.3713,67.3903,67.1061,67.1156,1250.0
2023-03-15 14:50:00,70.87,71.07,70.83,71.04,1479.0,67.1251,67.3145,67.0872,67.2861,1479.0
2023-03-15 15:00:00,71.25,71.25,70.8,70.92,700.0,67.485,67.485,67.0588,67.1724,700.0
2023-03-15 15:10:00,70.93,71.13,70.93,71.05,607.0,67.1819,67.3713,67.1819,67.2956,607.0
2023-03-15 15:20:00,71.02,71.29,70.98,71.2,2551.0,67.2672,67.5229,67.2293,67.4376,2551.0
2023-03-15 15:30:00,71.18,71.25,71.12,71.12,2556.0,67.4187,67.485,67.3619,67.3619,2556.0
2023-03-15 15:40:00,71.11,71.16,70.8,70.83,3137.0,67.3524,67.3998,67.0588,67.0872,3137.0
2023-03-15 15:50:00,70.85,71.23,70.81,71.16,5211.0,67.1061,67.4661,67.0682,67.3998,5211.0
2023-03-16 09:30:00,70.45,70.47,70.45,70.47,800.0,66.7273,66.7462,66.7273,66.7462,800.0
2023-03-16 09:40:00,70.54,70.54,70.3,70.3,200.0,66.8125,66.8125,66.5852,66.5852,200.0
2023-03-16 09:50:00,70.26,70.43,70.26,70.43,919.0,66.5473,66.7083,66.5473,66.7083,919.0
2023-03-16 10:00:00,70.14,70.14,69.6,69.6,651.0,66.4337,66.4337,65.9222,65.9222,651.0
2023-03-16 10:10:00,69.54,69.72,69.51,69.72,537.0,65.8654,66.0358,65.8369,66.0358,537.0
2023-03-16 10:20:00,69.66,69.66,69.66,69.66,200.0,65.979,65.979,65.979,65.979,200.0
2023-03-16 10:30:00,69.9,70.03,69.9,69.97,538.0,66.2063,66.3295,66.2063,66.2726,538.0
2023-03-16 10:40:00,70.28,70.33,70.22,70.22,700.0,66.5663,66.6136,66.5094,66.5094,700.0
2023-03-16 10:50:00,70.23,70.6,70.23,70.6,693.0,66.5189,66.8693,66.5189,66.8693,693.0
2023-03-16 11:00:00,70.65,70.95,70.62,70.95,1101.0,66.9167,67.2009,66.8883,67.2009,1101.0
2023-03-16 11:10:00,70.89,70.89,70.77,70.87,900.0,67.144,67.144,67.0304,67.1251,900.0
2023-03-16 11:20:00,70.9,71.0,70.9,71.0,592.0,67.1535,67.2482,67.1535,67.2482,592.0
2023-03-16 11:30:00,70.92,70.93,70.9,70.9,3500.0,67.1724,67.1819,67.1535,67.1535,3500.0
2023-03-16 11:40:00,70.96,70.98,70.9,70.96,483.0,67.2103,67.2293,67.1535,67.2103,483.0
2023-03-16 11:50:00,70.91,71.0,70.87,70.95,800.0,67.163,67.2482,67.1251,67.2009,800.0
2023-03-16 12:00:00,70.95,70.95,70.7,70.7,500.0,67.2009,67.2009,66.9641,66.9641,500.0
2023-03-16 12:10:00,70.65,70.65,70.65,70.65,100.0,66.9167,66.9167,66.9167,66.9167,100.0
2023-03-16 12:20:00,70.7,70.7,70.65,70.65,200.0,66.9641,66.9641,66.9167,66.9167,200.0
2023-03-16 12:30:00,70.67,70.71,70.67,70.71,200.0,66.9356,66.9735,66.9356,66.9735,200.0
2023-03-16 12:40:00,70.63,70.68,70.63,70.67,400.0,66.8978,66.9451,66.8978,66.9356,400.0
2023-03-16 12:50:00,70.79,70.93,70.79,70.88,400.0,67.0493,67.1819,67.0493,67.1345,400.0
2023-03-16 13:00:00,71.08,71.34,71.08,71.26,694.0,67.324,67.5702,67.324,67.4945,694.0
2023-03-16 13:10:00,71.27,71.35,71.1,71.17,1300.0,67.5039,67.5797,67.3429,67.4092,1300.0
2023-03-16 13:20:00,71.17,71.19,71.13,71.13,600.0,67.4092,67.4282,67.3713,67.3713,600.0
2023-03-16 13:30:00,70.94,70.94,70.8,70.83,755.0,67.1914,67.1914,67.0588,67.0872,755.0
2023-03-16 13:40:00,70.92,70.99,70.9,70.93,10014.0,67.1724,67.2387,67.1535,67.1819,10014.0
2023-03-16 13:50:00,70.84,70.89,70.76,70.79,800.0,67.0967,67.144,67.0209,67.0493,800.0
2023-03-16 14:00:00,70.7,70.73,70.68,70.68,800.0,66.9641,66.9925,66.9451,66.9451,800.0
2023-03-16 14:10:00,70.79,70.79,70.49,70.58,10301.0,67.0493,67.0493,66.7652,66.8504,10301.0
2023-03-16 14:20:00,70.57,70.57,70.48,70.48,1000.0,66.8409,66.8409,66.7557,66.7557,1000.0
2023-03-16 14:30:00,70.54,70.54,70.44,70.52,20439.0,66.8125,66.8125,66.7178,66.7936,20439.0
2023-03-16 14:40:00,70.52,70.57,70.5,70.57,7567.0,66.7936,66.8409,66.7746,66.8409,7567.0
2023-03-16 14:50:00,70.67,70.89,70.66,70.89,7726.0,66.9356,67.144,66.9262,67.144,7726.0
2023-03-16 15:00:00,70.96,70.96,70.89,70.9,800.0,67.2103,67.2103,67.144,67.1535,800.0
2023-03-16 15:10:00,70.88,71.03,70.88,70.97,903.0,67.1345,67.2766,67.1345,67.2198,903.0
2023-03-16 15:20:00,70.94,71.12,70.94,71.1,1624.0,67.1914,67.3619,67.1914,67.3429,1624.0
2023-03-16 15:30:00,71.08,71.12,70.97,71.04,1800.0,67.324,67.3619,67.2198,67.2861,1800.0
2023-03-16 15:40:00,71.05,71.19,71.03,71.07,2715.0,67.2956,67.4282,67.2766,67.3145,2715.0
2023-03-16 15:50:00,71.05,71.13,70.86,70.86,6403.0,67.2956,67.3713,67.1156,67.1156,6403.0
2023-03-17 09:30:00,70.28,70.99,70.28,70.55,1300.0,66.5663,67.2387,66.5663,66.822,1300.0
2023-03-17 09:40:00,70.58,70.7,70.5,70.59,2627.0,66.8504,66.9641,66.7746,66.8599,2627.0
2023-03-17 09:50:00,70.59,70.59,70.35,70.35,504.0,66.8599,66.8599,66.6326,66.6326,504.0
2023-03-17 10:00:00,70.68,70.79,70.4,70.41,2959.0,66.9451,67.0493,66.6799,66.6894,2959.0
2023-03-17 10:10:00,70.32,70.39,70.15,70.15,2038.0,66.6041,66.6704,66.4431,66.4431,2038.0
2023-03-17 10:20:00,70.07,70.07,69.6,69.88,1600.0,66.3674,66.3674,65.9222,66.1874,1600.0
2023-03-17 10:30:00,69.84,69.84,69.61,69.76,2214.0,66.1495,66.1495,65.9317,66.0737,2214.0
2023-03-17 10:40:00,69.7,69.7,69.31,69.35,3579.0,66.0169,66.0169,65.6475,65.6854,3579.0
2023-03-17 10:50:00,69.24,69.55,69.24,69.55,1042.0,65.5812,65.8748,65.5812,65.8748,1042.0
2023-03-17 11:00:00,69.61,69.71,69.58,69.65,3043.0,65.9317,66.0264,65.9032,65.9695,3043.0
2023-03-17 11:10:00,69.68,69.81,69.68,69.8,1653.0,65.998,66.1211,65.998,66.1116,1653.0
2023-03-17 11:20:00,69.73,69.83,69.59,69.64,2357.0,66.0453,66.14,65.9127,65.9601,2357.0
2023-03-17 11:30:00,69.73,69.97,69.73,69.77,2066.0,66.0453,66.2726,66.0453,66.0832,2066.0
2023-03-17 11:40:00,69.79,69.83,69.68,69.72,1900.0,66.1021,66.14,65.998,66.0358,1900.0
2023-03-17 11:50:00,69.7,69.7,69.32,69.37,2118.0,66.0169,66.0169,65.657,65.7043,2118.0
2023-03-17 12:00:00,69.48,69.58,69.38,69.58,1800.0,65.8085,65.9032,65.7138,65.9032,1800.0
2023-03-17 12:10:00,69.59,69.69,69.55,69.65,1700.0,65.9127,66.0074,65.8748,65.9695,1700.0
2023-03-17 12:20:00,69.64,69.83,69.61,69.81,2919.0,65.9601,66.14,65.9317,66.1211,2919.0
2023-03-17 12:30:00,69.76,69.91,69.68,69.68,1000.0,66.0737,66.2158,65.998,65.998,1000.0
2023-03-17 12:40:00,69.62,69.62,69.51,69.53,700.0,65.9411,65.9411,65.8369,65.8559,700.0
2023-03-17 12:50:00,69.52,69.52,69.44,69.49,1200.0,65.8464,65.8464,65.7706,65.818,1200.0
2023-03-17 13:00:00,69.4,69.44,69.34,69.35,1217.0,65.7328,65.7706,65.6759,65.6854,1217.0
2023-03-17 13:10:00,69.39,69.43,69.32,69.43,1701.0,65.7233,65.7612,65.657,65.7612,1701.0
2023-03-17 13:20:00,69.42,69.47,69.35,69.35,800.0,65.7517,65.7991,65.6854,65.6854,800.0
2023-03-17 13:30:00,69.26,69.42,69.25,69.26,1200.0,65.6002,65.7517,65.5907,65.6002,1200.0
2023-03-17 13:40:00,69.2,69.29,69.12,69.27,1547.0,65.5433,65.6286,65.4676,65.6096,1547.0
2023-03-17 13:50:00,69.28,69.28,69.11,69.23,1101.0,65.6191,65.6191,65.4581,65.5717,1101.0
2023-03-17 14:00:00,69.29,69.42,69.18,69.19,1405.0,65.6286,65.7517,65.5244,65.5339,1405.0
2023-03-17 14:10:00,69.17,69.17,68.97,68.97,5417.0,65.5149,65.5149,65.3255,65.3255,5417.0
2023-03-17 14:20:00,68.97,69.04,68.7,68.72,1400.0,65.3255,65.3918,65.0697,65.0887,1400.0
2023-03-17 14:30:00,68.7,68.85,68.7,68.81,1400.0,65.0697,65.2118,65.0697,65.1739,1400.0
2023-03-17 14:40:00,68.74,68.76,68.67,68.76,1416.0,65.1076,65.1266,65.0413,65.1266,1416.0
2023-03-17 14:50:00,68.68,68.77,68.68,68.77,800.0,65.0508,65.136,65.0508,65.136,800.0
2023-03-17 15:00:00,68.79,68.82,68.71,68.81,1400.0,65.155,65.1834,65.0792,65.1739,1400.0
2023-03-17 15:10:00,68.85,68.99,68.85,68.95,1941.0,65.2118,65.3444,65.2118,65.3065,1941.0
2023-03-17 15:20:00,68.97,69.14,68.95,69.14,1302.0,65.3255,65.4865,65.3065,65.4865,1302.0
2023-03-17 15:30:00,69.1,69.1,68.77,68.77,2831.0,65.4486,65.4486,65.136,65.136,2831.0
2023-03-17 15:40:00,68.72,68.81,68.67,68.68,3864.0,65.0887,65.1739,65.0413,65.0508,3864.0
2023-03-17 15:50:00,68.6,68.79,68.6,68.73,10517.0,64.975,65.155,64.975,65.0982,10517.0
2023-03-20 09:30:00,69.4,69.4,69.4,69.4,100.0,65.7328,65.7328,65.7328,65.7328,100.0
2023-03-20 09:40:00,68.86,68.93,68.86,68.86,712.0,65.2213,65.2876,65.2213,65.2213,712.0
2023-03-20 09:50:00,69.05,69.05,68.92,68.92,500.0,65.4013,65.4013,65.2781,65.2781,500.0
2023-03-20 10:00:00,68.97,69.2,68.97,69.2,800.0,65.3255,65.5433,65.3255,65.5433,800.0
2023-03-20 10:10:00,69.08,69.22,69.07,69.11,1000.0,65.4297,65.5623,65.4202,65.4581,1000.0
2023-03-20 10:20:00,69.13,69.29,69.08,69.19,900.0,65.477,65.6286,65.4297,65.5339,900.0
2023-03-20 10:30:00,69.33,69.41,69.24,69.41,700.0,65.6665,65.7422,65.5812,65.7422,700.0
2023-03-20 10:40:00,69.54,69.54,69.51,69.52,300.0,65.8654,65.8654,65.8369,65.8464,300.0
2023-03-20 10:50:00,69.57,69.6,69.57,69.59,400.0,65.8938,65.9222,65.8938,65.9127,400.0
2023-03-20 11:00:00,69.63,69.7,69.63,69.67,600.0,65.9506,66.0169,65.9506,65.9885,600.0
2023-03-20 11:10:00,69.67,69.75,69.63,69.75,1002.0,65.9885,66.0643,65.9506,66.0643,1002.0
2023-03-20 11:20:00,69.74,69.74,69.67,69.67,200.0,66.0548,66.0548,65.9885,65.9885,200.0
2023-03-20 11:30:00,69.72,69.72,69.66,69.66,327.0,66.0358,66.0358,65.979,65.979,327.0
2023-03-20 11:40:00,69.62,69.62,69.57,69.6,300.0,65.9411,65.9411,65.8938,65.9222,300.0
2023-03-20 11:50:00,69.57,69.57,69.42,69.45,600.0,65.8938,65.8938,65.7517,65.7801,600.0
2023-03-20 12:00:00,69.37,69.37,69.3,69.3,500.0,65.7043,65.7043,65.638,65.638,500.0
2023-03-20 12:10:00,69.09,69.1,69.09,69.1,500.0,65.4391,65.4486,65.4391,65.4486,500.0
2023-03-20 12:20:00,69.17,69.29,69.17,69.22,600.0,65.5149,65.6286,65.5149,65.5623,600.0
2023-03-20 12:30:00,69.26,69.26,69.26,69.26,300.0,65.6002,65.6002,65.6002,65.6002,300.0
2023-03-20 12:40:00,69.42,69.42,69.41,69.41,200.0,65.7517,65.7517,65.7422,65.7422,200.0
2023-03-20 12:50:00,69.56,69.6,69.55,69.55,500.0,65.8843,65.9222,65.8748,65.8748,500.0
2023-03-20 13:00:00,69.6,69.79,69.6,69.79,1050.0,65.9222,66.1021,65.9222,66.1021,1050.0
2023-03-20 13:10:00,69.81,69.83,69.81,69.83,360.0,66.1211,66.14,66.1211,66.14,360.0
2023-03-20 13:20:00,69.81,69.81,69.79,69.79,700.0,66.1211,66.1211,66.1021,66.1021,700.0
2023-03-20 13:30:00,69.69,69.72,69.47,69.47,1290.0,66.0074,66.0358,65.7991,65.7991,1290.0
2023-03-20 13:40:00,69.49,69.51,69.36,69.43,810.0,65.818,65.8369,65.6949,65.7612,810.0
2023-03-20 13:50:00,69.41,69.41,69.27,69.32,990.0,65.7422,65.7422,65.6096,65.657,990.0
2023-03-20 14:00:00,69.28,69.31,69.24,69.24,800.0,65.6191,65.6475,65.5812,65.5812,800.0
2023-03-20 14:10:00,69.42,69.42,69.36,69.41,400.0,65.7517,65.7517,65.6949,65.7422,400.0
2023-03-20 14:20:00,69.41,69.46,69.41,69.46,300.0,65.7422,65.7896,65.7422,65.7896,300.0
2023-03-20 14:30:00,69.29,69.29,69.28,69.28,200.0,65.6286,65.6286,65.6191,65.6191,200.0
2023-03-20 14:40:00,69.28,69.28,69.28,69.28,0.0,65.6191,65.6191,65.6191,65.6191,0.0
2023-03-20 14:50:00,69.45,69.49,69.37,69.37,1555.0,65.7801,65.818,65.7043,65.7043,1555.0
2023-03-20 15:00:00,69.34,69.42,69.32,69.37,800.0,65.6759,65.7517,65.657,65.7043,800.0
2023-03-20 15:10:00,69.32,69.39,69.31,69.39,1489.0,65.657,65.7233,65.6475,65.7233,1489.0
2023-03-20 15:20:00,69.31,69.35,69.31,69.35,865.0,65.6475,65.6854,65.6475,65.6854,865.0
2023-03-20 15:30:00,69.46,69.57,69.44,69.48,1700.0,65.7896,65.8938,65.7706,65.8085,1700.0
2023-03-20 15:40:00,69.47,69.5,69.43,69.43,2295.0,65.7991,65.8275,65.7612,65.7612,2295.0
2023-03-20 15:50:00,69.49,69.54,69.09,69.14,7912.0,65.818,65.8654,65.4391,65.4865,7912.0
2023-03-21 09:30:00,69.72,70.07,69.72,70.05,500.0,66.0358,66.3674,66.0358,66.3484,500.0
2023-03-21 09:40:00,70.12,70.12,69.85,69.99,1500.0,66.4147,66.4147,66.159,66.2916,1500.0
2023-03-21 09:50:00,70.0,70.08,69.88,70.0,1300.0,66.3011,66.3768,66.1874,66.3011,1300.0
2023-03-21 10:00:00,69.77,69.8,69.55,69.62,1300.0,66.0832,66.1116,65.8748,65.9411,1300.0
2023-03-21 10:10:00,69.73,69.73,69.51,69.56,2500.0,66.0453,66.0453,65.8369,65.8843,2500.0
2023-03-21 10:20:00,69.42,69.42,69.06,69.28,500.0,65.7517,65.7517,65.4107,65.6191,500.0
2023-03-21 10:30:00,69.23,69.31,69.18,69.18,600.0,65.5717,65.6475,65.5244,65.5244,600.0
2023-03-21 10:40:00,69.34,69.44,69.31,69.44,700.0,65.6759,65.7706,65.6475,65.7706,700.0
2023-03-21 10:50:00,69.5,69.5,69.46,69.5,800.0,65.8275,65.8275,65.7896,65.8275,800.0
2023-03-21 11:00:00,69.53,69.84,69.53,69.8,300.0,65.8559,66.1495,65.8559,66.1116,300.0
2023-03-21 11:10:00,69.79,69.86,69.75,69.86,1414.0,66.1021,66.1684,66.0643,66.1684,1414.0
2023-03-21 11:20:00,69.85,69.88,69.82,69.87,1500.0,66.159,66.1874,66.1306,66.1779,1500.0
2023-03-21 11:30:00,69.85,69.91,69.58,69.58,1605.0,66.159,66.2158,65.9032,65.9032,1605.0
2023-03-21 11:40:00,69.5,69.54,69.33,69.33,1696.0,65.8275,65.8654,65.6665,65.6665,1696.0
2023-03-21 11:50:00,69.35,69.38,69.26,69.36,1100.0,65.6854,65.7138,65.6002,65.6949,1100.0
2023-03-21 12:00:00,69.38,69.41,69.32,69.35,1000.0,65.7138,65.7422,65.657,65.6854,1000.0
2023-03-21 12:10:00,69.42,69.42,69.37,69.4,700.0,65.7517,65.7517,65.7043,65.7328,700.0
2023-03-21 12:20:00,69.39,69.47,69.37,69.43,700.0,65.7233,65.7991,65.7043,65.7612,700.0
2023-03-21 12:30:00,69.35,69.4,69.35,69.4,400.0,65.6854,65.7328,65.6854,65.7328,400.0
2023-03-21 12:40:00,69.26,69.36,69.26,69.36,600.0,65.6002,65.6949,65.6002,65.6949,600.0
2023-03-21 12:50:00,69.45,69.45,69.4,69.4,300.0,65.7801,65.7801,65.7328,65.7328,300.0
2023-03-21 13:00:00,69.33,69.33,69.23,69.23,200.0,65.6665,65.6665,65.5717,65.5717,200.0
2023-03-21 13:10:00,69.39,69.39,69.36,69.36,300.0,65.7233,65.7233,65.6949,65.6949,300.0
2023-03-21 13:20:00,69.37,69.41,69.19,69.19,500.0,65.7043,65.7422,65.5339,65.5339,500.0
2023-03-21 13:30:00,69.22,69.34,69.22,69.34,300.0,65.5623,65.6759,65.5623,65.6759,300.0
2023-03-21 13:40:00,69.27,69.27,69.23,69.26,700.0,65.6096,65.6096,65.5717,65.6002,700.0
2023-03-21 13:50:00,69.19,69.26,69.19,69.26,600.0,65.5339,65.6002,65.5339,65.6002,600.0
2023-03-21 14:00:00,69.25,69.26,69.2,69.26,794.0,65.5907,65.6002,65.5433,65.6002,794.0
2023-03-21 14:10:00,69.14,69.14,69.09,69.11,500.0,65.4865,65.4865,65.4391,65.4581,500.0
2023-03-21 14:20:00,69.24,69.24,69.16,69.19,500.0,65.5812,65.5812,65.5054,65.5339,500.0
2023-03-21 14:30:00,69.2,69.25,69.18,69.22,700.0,65.5433,65.5907,65.5244,65.5623,700.0
2023-03-21 14:40:00,69.19,69.25,69.18,69.24,1013.0,65.5339,65.5907,65.5244,65.5812,1013.0
2023-03-21 14:50:00,69.26,69.28,69.15,69.25,1279.0,65.6002,65.6191,65.496,65.5907,1279.0
2023-03-21 15:00:00,69.3,69.45,69.3,69.39,705.0,65.638,65.7801,65.638,65.7233,705.0
2023-03-21 15:10:00,69.43,69.61,69.43,69.57,1400.0,65.7612,65.9317,65.7612,65.8938,1400.0
2023-03-21 15:20:00,69.55,69.56,69.43,69.43,700.0,65.8748,65.8843,65.7612,65.7612,700.0
2023-03-21 15:30:00,69.51,69.59,69.48,69.59,1400.0,65.8369,65.9127,65.8085,65.9127,1400.0
2023-03-21 15:40:00,69.62,69.64,69.57,69.61,2900.0,65.9411,65.9601,65.8938,65.9317,2900.0
2023-03-21 15:50:00,69.59,69.59,69.37,69.39,7458.0,65.9127,65.9127,65.7043,65.7233,7458.0
2023-03-22 09:30:00,68.85,68.85,68.55,68.55,2620.0,65.2118,65.2118,64.9277,64.9277,2620.0
2023-03-22 09:40:00,68.49,68.49,68.12,68.12,600.0,64.8708,64.8708,64.5204,64.5204,600.0
2023-03-22 09:50:00,68.07,68.13,67.74,67.87,956.0,64.473,64.5299,64.1605,64.2836,956.0
2023-03-22 10:00:00,68.14,68.16,67.96,68.09,2109.0,64.5393,64.5583,64.3688,64.492,2109.0
2023-03-22 10:10:00,68.15,68.21,68.1,68.19,1500.0,64.5488,64.6056,64.5015,64.5867,1500.0
2023-03-22 10:20:00,68.19,68.36,68.19,68.28,2500.0,64.5867,64.7477,64.5867,64.6719,2500.0
2023-03-22 10:30:00,68.37,68.44,68.31,68.41,900.0,64.7572,64.8235,64.7004,64.7951,900.0
2023-03-22 10:40:00,68.39,68.44,68.3,68.37,1100.0,64.7761,64.8235,64.6909,64.7572,1100.0
2023-03-22 10:50:00,68.38,68.41,68.21,68.29,5082.0,64.7667,64.7951,64.6056,64.6814,5082.0
2023-03-22 11:00:00,68.36,68.36,68.15,68.15,2600.0,64.7477,64.7477,64.5488,64.5488,2600.0
2023-03-22 11:10:00,68.15,68.15,67.92,67.92,2475.0,64.5488,64.5488,64.331,64.331,2475.0
2023-03-22 11:20:00,67.94,67.94,67.88,67.91,1100.0,64.3499,64.3499,64.2931,64.3215,1100.0
2023-03-22 11:30:00,67.95,67.99,67.57,67.58,1400.0,64.3594,64.3973,63.9995,64.0089,1400.0
2023-03-22 11:40:00,67.56,67.63,67.56,67.63,500.0,63.99,64.0563,63.99,64.0563,500.0
2023-03-22 11:50:00,67.65,67.65,67.57,67.6,400.0,64.0752,64.0752,63.9995,64.0279,400.0
2023-03-22 12:00:00,67.63,67.66,67.61,67.61,383.0,64.0563,64.0847,64.0373,64.0373,383.0
2023-03-22 12:10:00,67.57,67.57,67.5,67.53,644.0,63.9995,63.9995,63.9332,63.9616,644.0
2023-03-22 12:20:00,67.63,67.63,67.58,67.62,500.0,64.0563,64.0563,64.0089,64.0468,500.0
2023-03-22 12:30:00,67.75,67.75,67.58,67.58,815.0,64.1699,64.1699,64.0089,64.0089,815.0
2023-03-22 12:40:00,67.5,67.65,67.5,67.63,1079.0,63.9332,64.0752,63.9332,64.0563,1079.0
2023-03-22 12:50:00,67.41,67.41,67.39,67.39,2200.0,63.8479,63.8479,63.829,63.829,2200.0
2023-03-22 13:00:00,67.39,67.47,67.39,67.46,1400.0,63.829,63.9047,63.829,63.8953,1400.0
2023-03-22 13:10:00,67.51,67.6,67.51,67.52,1200.0,63.9426,64.0279,63.9426,63.9521,1200.0
2023-03-22 13:20:00,67.5,67.5,67.44,67.48,1748.0,63.9332,63.9332,63.8763,63.9142,1748.0
2023-03-22 13:30:00,67.53,67.59,67.53,67.59,300.0,63.9616,64.0184,63.9616,64.0184,300.0
2023-03-22 13:40:00,67.51,67.52,67.51,67.52,200.0,63.9426,63.9521,63.9426,63.9521,200.0
2023-03-22 13:50:00,67.64,67.68,67.64,67.68,300.0,64.0658,64.1036,64.0658,64.1036,300.0
2023-03-22 14:00:00,67.86,68.15,67.83,67.83,400.0,64.2741,64.5488,64.2457,64.2457,400.0
2023-03-22 14:10:00,67.94,67.94,67.68,67.8,3847.0,64.3499,64.3499,64.1036,64.2173,3847.0
2023-03-22 14:20:00,67.75,67.78,67.69,67.69,300.0,64.1699,64.1984,64.1131,64.1131,300.0
2023-03-22 14:30:00,67.69,67.69,67.45,67.63,11834.0,64.1131,64.1131,63.8858,64.0563,11834.0
2023-03-22 14:40:00,68.02,68.14,67.96,68.14,400.0,64.4257,64.5393,64.3688,64.5393,400.0
2023-03-22 14:50:00,68.13,68.13,67.49,67.51,944.0,64.5299,64.5299,63.9237,63.9426,944.0
2023-03-22 15:00:00,67.39,67.5,67.07,67.19,2500.0,63.829,63.9332,63.5259,63.6395,2500.0
2023-03-22 15:10:00,67.24,67.51,67.14,67.44,4422.0,63.6869,63.9426,63.5922,63.8763,4422.0
2023-03-22 15:20:00,67.41,67.67,67.37,67.56,6451.0,63.8479,64.0942,63.81,63.99,6451.0
2023-03-22 15:30:00,67.54,67.54,67.13,67.13,3722.0,63.971,63.971,63.5827,63.5827,3722.0
2023-03-22 15:40:00,67.15,67.18,66.72,66.76,4268.0,63.6017,63.6301,63.1944,63.2323,4268.0
2023-03-22 15:50:00,66.73,66.74,66.13,66.15,14862.0,63.2038,63.2133,62.6355,62.6545,14862.0
2023-03-23 09:30:00,66.19,66.36,66.19,66.3,300.0,62.6924,62.8534,62.6924,62.7966,300.0
2023-03-23 09:40:00,66.12,66.59,66.0,66.55,1000.0,62.6261,63.0712,62.5124,63.0334,1000.0
2023-03-23 09:50:00,66.64,66.64,66.48,66.48,700.0,63.1186,63.1186,62.9671,62.9671,700.0
2023-03-23 10:00:00,66.51,66.51,66.3,66.5,1000.0,62.9955,62.9955,62.7966,62.986,1000.0
2023-03-23 10:10:00,66.63,66.63,66.58,66.58,200.0,63.1091,63.1091,63.0618,63.0618,200.0
2023-03-23 10:20:00,66.62,66.71,66.62,66.71,200.0,63.0997,63.1849,63.0997,63.1849,200.0
2023-03-23 10:30:00,66.6,66.6,66.59,66.59,200.0,63.0807,63.0807,63.0712,63.0712,200.0
2023-03-23 10:40:00,66.81,66.92,66.76,66.92,300.0,63.2796,63.3838,63.2323,63.3838,300.0
2023-03-23 10:50:00,66.99,67.14,66.99,67.14,600.0,63.4501,63.5922,63.4501,63.5922,600.0
2023-03-23 11:00:00,67.32,67.37,67.29,67.29,594.0,63.7627,63.81,63.7343,63.7343,594.0
2023-03-23 11:10:00,67.28,67.35,67.26,67.26,500.0,63.7248,63.7911,63.7058,63.7058,500.0
2023-03-23 11:20:00,67.21,67.21,67.21,67.21,300.0,63.6585,63.6585,63.6585,63.6585,300.0
2023-03-23 11:30:00,67.16,67.16,67.16,67.16,100.0,63.6111,63.6111,63.6111,63.6111,100.0
2023-03-23 11:40:00,67.25,67.25,67.24,67.24,200.0,63.6964,63.6964,63.6869,63.6869,200.0
2023-03-23 11:50:00,67.19,67.23,67.18,67.18,400.0,63.6395,63.6774,63.6301,63.6301,400.0
2023-03-23 12:00:00,67.09,67.12,67.06,67.12,400.0,63.5448,63.5732,63.5164,63.5732,400.0
2023-03-23 12:10:00,67.03,67.03,66.97,66.97,200.0,63.488,63.488,63.4312,63.4312,200.0
2023-03-23 12:20:00,66.93,66.96,66.93,66.96,324.0,63.3933,63.4217,63.3933,63.4217,324.0
2023-03-23 12:30:00,66.93,66.94,66.91,66.91,465.0,63.3933,63.4027,63.3743,63.3743,465.0
2023-03-23 12:40:00,66.8,66.8,66.8,66.8,200.0,63.2701,63.2701,63.2701,63.2701,200.0
2023-03-23 12:50:00,66.85,66.85,66.83,66.83,200.0,63.3175,63.3175,63.2986,63.2986,200.0
2023-03-23 13:00:00,66.82,66.82,66.82,66.82,100.0,63.2891,63.2891,63.2891,63.2891,100.0
2023-03-23 13:10:00,66.82,66.82,66.82,66.82,0.0,63.2891,63.2891,63.2891,63.2891,0.0
2023-03-23 13:20:00,66.72,66.72,66.6,66.6,400.0,63.1944,63.1944,63.0807,63.0807,400.0
2023-03-23 13:30:00,66.6,66.6,66.6,66.6,0.0,63.0807,63.0807,63.0807,63.0807,0.0
2023-03-23 13:40:00,66.56,66.56,66.54,66.54,200.0,63.0428,63.0428,63.0239,63.0239,200.0
2023-03-23 13:50:00,66.37,66.37,66.36,66.36,200.0,62.8629,62.8629,62.8534,62.8534,200.0
2023-03-23 14:00:00,66.41,66.41,66.39,66.39,300.0,62.9008,62.9008,62.8818,62.8818,300.0
2023-03-23 14:10:00,66.39,66.39,66.36,66.36,400.0,62.8818,62.8818,62.8534,62.8534,400.0
2023-03-23 14:20:00,66.3,66.32,66.19,66.19,700.0,62.7966,62.8155,62.6924,62.6924,700.0
2023-03-23 14:30:00,66.06,66.08,66.02,66.02,989.0,62.5692,62.5882,62.5314,62.5314,989.0
2023-03-23 14:40:00,66.0,66.01,65.94,66.01,300.0,62.5124,62.5219,62.4556,62.5219,300.0
2023-03-23 14:50:00,65.79,65.88,65.79,65.88,629.0,62.3135,62.3988,62.3135,62.3988,629.0
2023-03-23 15:00:00,66.31,66.37,66.12,66.16,500.0,62.806,62.8629,62.6261,62.664,500.0
2023-03-23 15:10:00,66.11,66.15,65.95,65.95,1000.0,62.6166,62.6545,62.4651,62.4651,1000.0
2023-03-23 15:20:00,65.78,65.9,65.72,65.85,2162.0,62.304,62.4177,62.2472,62.3703,2162.0
2023-03-23 15:30:00,65.87,66.02,65.87,66.0,521.0,62.3893,62.5314,62.3893,62.5124,521.0
2023-03-23 15:40:00,65.96,66.16,65.96,66.06,1903.0,62.4745,62.664,62.4745,62.5692,1903.0
2023-03-23 15:50:00,66.09,66.23,65.71,65.75,14545.0,62.5977,62.7303,62.2377,62.2756,14545.0
2023-03-24 09:30:00,65.39,65.72,65.39,65.59,361.0,61.9347,62.2472,61.9347,62.1241,361.0
2023-03-24 09:40:00,65.51,65.68,65.51,65.6,500.0,62.0483,62.2093,62.0483,62.1336,500.0
2023-03-24 09:50:00,65.71,65.9,65.71,65.86,836.0,62.2377,62.4177,62.2377,62.3798,836.0
2023-03-24 10:00:00,66.04,66.04,65.82,65.82,500.0,62.5503,62.5503,62.3419,62.3419,500.0
2023-03-24 10:10:00,65.87,65.87,65.73,65.73,600.0,62.3893,62.3893,62.2567,62.2567,600.0
2023-03-24 10:20:00,65.69,66.06,65.61,66.06,600.0,62.2188,62.5692,62.143,62.5692,600.0
2023-03-24 10:30:00,66.06,66.06,66.06,66.06,0.0,62.5692,62.5692,62.5692,62.5692,0.0
2023-03-24 10:40:00,65.97,65.97,65.87,65.87,300.0,62.484,62.484,62.3893,62.3893,300.0
2023-03-24 10:50:00,65.87,65.87,65.87,65.87,0.0,62.3893,62.3893,62.3893,62.3893,0.0
2023-03-24 11:00:00,65.87,65.87,65.87,65.87,0.0,62.3893,62.3893,62.3893,62.3893,0.0
2023-03-24 11:10:00,65.91,65.91,65.91,65.91,100.0,62.4272,62.4272,62.4272,62.4272,100.0
2023-03-24 11:20:00,66.11,66.11,66.11,66.11,100.0,62.6166,62.6166,62.6166,62.6166,100.0
2023-03-24 11:30:00,66.15,66.15,66.15,66.15,200.0,62.6545,62.6545,62.6545,62.6545,200.0
2023-03-24 11:40:00,66.22,66.22,66.22,66.22,100.0,62.7208,62.7208,62.7208,62.7208,100.0
2023-03-24 11:50:00,66.39,66.46,66.39,66.45,500.0,62.8818,62.9481,62.8818,62.9386,500.0
2023-03-24 12:00:00,66.56,66.56,66.54,66.54,200.0,63.0428,63.0428,63.0239,63.0239,200.0
2023-03-24 12:10:00,66.43,66.55,66.42,66.42,1100.0,62.9197,63.0334,62.9102,62.9102,1100.0
2023-03-24 12:20:00,66.5,66.51,66.45,66.49,800.0,62.986,62.9955,62.9386,62.9765,800.0
2023-03-24 12:30:00,66.51,66.51,66.39,66.4,600.0,62.9955,62.9955,62.8818,62.8913,600.0
2023-03-24 12:40:00,66.5,66.75,66.5,66.75,900.0,62.986,63.2228,62.986,63.2228,900.0
2023-03-24 12:50:00,66.69,66.75,66.69,66.74,500.0,63.166,63.2228,63.166,63.2133,500.0
2023-03-24 13:00:00,66.73,66.81,66.68,66.72,900.0,63.2038,63.2796,63.1565,63.1944,900.0
2023-03-24 13:10:00,66.68,66.68,66.57,66.57,500.0,63.1565,63.1565,63.0523,63.0523,500.0
2023-03-24 13:20:00,66.58,66.74,66.58,66.68,1000.0,63.0618,63.2133,63.0618,63.1565,1000.0
2023-03-24 13:30:00,66.68,66.71,66.63,66.66,1000.0,63.1565,63.1849,63.1091,63.1375,1000.0
2023-03-24 13:40:00,66.65,66.69,66.63,66.64,800.0,63.1281,63.166,63.1091,63.1186,800.0
2023-03-24 13:50:00,66.57,66.64,66.57,66.62,800.0,63.0523,63.1186,63.0523,63.0997,800.0
2023-03-24 14:00:00,66.65,66.72,66.62,66.72,1400.0,63.1281,63.1944,63.0997,63.1944,1400.0
2023-03-24 14:10:00,66.74,66.83,66.74,66.78,1100.0,63.2133,63.2986,63.2133,63.2512,1100.0
2023-03-24 14:20:00,66.82,66.94,66.82,66.93,900.0,63.2891,63.4027,63.2891,63.3933,900.0
2023-03-24 14:30:00,66.95,67.16,66.95,67.14,1300.0,63.4122,63.6111,63.4122,63.5922,1300.0
2023-03-24 14:40:00,67.17,67.19,67.12,67.14,900.0,63.6206,63.6395,63.5732,63.5922,900.0
2023-03-24 14:50:00,67.15,67.31,67.12,67.29,2300.0,63.6017,63.7532,63.5732,63.7343,2300.0
2023-03-24 15:00:00,67.28,67.37,67.25,67.25,1689.0,63.7248,63.81,63.6964,63.6964,1689.0
2023-03-24 15:10:00,67.28,67.31,67.21,67.31,1200.0,63.7248,63.7532,63.6585,63.7532,1200.0
2023-03-24 15:20:00,67.34,67.46,67.31,67.4,3800.0,63.7816,63.8953,63.7532,63.8384,3800.0
2023-03-24 15:30:00,67.44,67.52,67.38,67.47,3104.0,63.8763,63.9521,63.8195,63.9047,3104.0
2023-03-24 15:40:00,67.46,67.54,67.39,67.39,2833.0,63.8953,63.971,63.829,63.829,2833.0
2023-03-24 15:50:00,67.38,67.42,67.24,67.41,6907.0,63.8195,63.8574,63.6869,63.8479,6907.0
2023-03-27 09:30:00,67.98,67.98,67.98,67.98,100.0,64.3878,64.3878,64.3878,64.3878,100.0
2023-03-27 09:40:00,67.83,68.05,67.8,68.01,1600.0,64.2457,64.4541,64.2173,64.4162,1600.0
2023-03-27 09:50:00,68.04,68.23,68.03,68.23,5515.0,64.4446,64.6246,64.4351,64.6246,5515.0
2023-03-27 10:00:00,68.28,68.32,67.66,67.66,5130.0,64.6719,64.7098,64.0847,64.0847,5130.0
2023-03-27 10:10:00,67.73,67.79,67.58,67.68,2300.0,64.151,64.2078,64.0089,64.1036,2300.0
2023-03-27 10:20:00,67.67,67.75,67.55,67.63,1975.0,64.0942,64.1699,63.9805,64.0563,1975.0
2023-03-27 10:30:00,67.72,67.77,67.64,67.71,1500.0,64.1415,64.1889,64.0658,64.1321,1500.0
2023-03-27 10:40:00,67.66,67.71,67.58,67.66,900.0,64.0847,64.1321,64.0089,64.0847,900.0
2023-03-27 10:50:00,67.66,67.72,67.59,67.59,1700.0,64.0847,64.1415,64.0184,64.0184,1700.0
2023-03-27 11:00:00,67.57,67.73,67.57,67.69,1000.0,63.9995,64.151,63.9995,64.1131,1000.0
2023-03-27 11:10:00,67.69,67.83,67.69,67.69,900.0,64.1131,64.2457,64.1131,64.1131,900.0
2023-03-27 11:20:00,67.71,67.95,67.71,67.95,767.0,64.1321,64.3594,64.1321,64.3594,767.0
2023-03-27 11:30:00,68.02,68.05,67.97,68.02,600.0,64.4257,64.4541,64.3783,64.4257,600.0
2023-03-27 11:40:00,68.07,68.12,68.06,68.12,1000.0,64.473,64.5204,64.4636,64.5204,1000.0
2023-03-27 11:50:00,68.05,68.05,67.94,67.94,600.0,64.4541,64.4541,64.3499,64.3499,600.0
2023-03-27 12:00:00,68.11,68.19,67.97,68.0,1200.0,64.5109,64.5867,64.3783,64.4067,1200.0
2023-03-27 12:10:00,68.06,68.21,68.06,68.21,812.0,64.4636,64.6056,64.4636,64.6056,812.0
2023-03-27 12:20:00,68.21,68.24,68.11,68.11,1200.0,64.6056,64.6341,64.5109,64.5109,1200.0
2023-03-27 12:30:00,68.14,68.15,68.08,68.08,800.0,64.5393,64.5488,64.4825,64.4825,800.0
2023-03-27 12:40:00,68.09,68.13,68.09,68.11,400.0,64.492,64.5299,64.492,64.5109,400.0
2023-03-27 12:50:00,68.08,68.19,68.08,68.19,200.0,64.4825,64.5867,64.4825,64.5867,200.0
2023-03-27 13:00:00,68.22,68.25,68.09,68.13,2100.0,64.6151,64.6435,64.492,64.5299,2100.0
2023-03-27 13:10:00,68.1,68.17,68.0,68.17,2144.0,64.5015,64.5678,64.4067,64.5678,2144.0
2023-03-27 13:20:00,68.22,68.3,68.22,68.27,1265.0,64.6151,64.6909,64.6151,64.6625,1265.0
2023-03-27 13:30:00,68.29,68.29,68.19,68.25,3309.0,64.6814,64.6814,64.5867,64.6435,3309.0
2023-03-27 13:40:00,68.26,68.3,68.25,68.3,1411.0,64.653,64.6909,64.6435,64.6909,1411.0
2023-03-27 13:50:00,68.23,68.24,68.19,68.19,929.0,64.6246,64.6341,64.5867,64.5867,929.0
2023-03-27 14:00:00,68.03,68.04,67.99,67.99,1000.0,64.4351,64.4446,64.3973,64.3973,1000.0
2023-03-27 14:10:00,68.03,68.09,68.02,68.05,1000.0,64.4351,64.492,64.4257,64.4541,1000.0
2023-03-27 14:20:00,68.09,68.19,68.01,68.05,1499.0,64.492,64.5867,64.4162,64.4541,1499.0
2023-03-27 14:30:00,68.02,68.07,67.99,68.04,2895.0,64.4257,64.473,64.3973,64.4446,2895.0
2023-03-27 14:40:00,68.02,68.08,67.99,68.05,1826.0,64.4257,64.4825,64.3973,64.4541,1826.0
2023-03-27 14:50:00,67.99,68.11,67.99,68.11,1306.0,64.3973,64.5109,64.3973,64.5109,1306.0
2023-03-27 15:00:00,68.07,68.11,68.0,68.01,1996.0,64.473,64.5109,64.4067,64.4162,1996.0
2023-03-27 15:10:00,68.02,68.14,68.01,68.11,1100.0,64.4257,64.5393,64.4162,64.5109,1100.0
2023-03-27 15:20:00,68.04,68.2,68.04,68.19,800.0,64.4446,64.5962,64.4446,64.5867,800.0
2023-03-27 15:30:00,68.22,68.25,68.06,68.09,1515.0,64.6151,64.6435,64.4636,64.492,1515.0
2023-03-27 15:40:00,68.09,68.1,67.96,67.96,1200.0,64.492,64.5015,64.3688,64.3688,1200.0
2023-03-27 15:50:00,67.9,68.03,67.79,67.84,5323.0,64.312,64.4351,64.2078,64.2552,5323.0
2023-03-28 09:30:00,67.6,67.87,67.6,67.87,1276.0,64.0279,64.2836,64.0279,64.2836,1276.0
2023-03-28 09:40:00,67.88,67.99,67.87,67.93,400.0,64.2931,64.3973,64.2836,64.3404,400.0
2023-03-28 09:50:00,68.1,68.2,68.1,68.15,500.0,64.5015,64.5962,64.5015,64.5488,500.0
2023-03-28 10:00:00,68.27,68.31,68.24,68.31,700.0,64.6625,64.7004,64.6341,64.7004,700.0
2023-03-28 10:10:00,68.37,68.37,68.27,68.27,800.0,64.7572,64.7572,64.6625,64.6625,800.0
2023-03-28 10:20:00,68.35,68.48,68.32,68.48,2500.0,64.7382,64.8614,64.7098,64.8614,2500.0
2023-03-28 10:30:00,68.39,68.43,68.36,68.39,2900.0,64.7761,64.814,64.7477,64.7761,2900.0
2023-03-28 10:40:00,68.4,68.59,68.36,68.59,1400.0,64.7856,64.9656,64.7477,64.9656,1400.0
2023-03-28 10:50:00,68.64,68.64,68.46,68.53,1200.0,65.0129,65.0129,64.8424,64.9087,1200.0
2023-03-28 11:00:00,68.5,68.73,68.5,68.68,1671.0,64.8803,65.0982,64.8803,65.0508,1671.0
2023-03-28 11:10:00,68.67,68.67,68.67,68.67,100.0,65.0413,65.0413,65.0413,65.0413,100.0
2023-03-28 11:20:00,68.7,68.75,68.7,68.73,700.0,65.0697,65.1171,65.0697,65.0982,700.0
2023-03-28 11:30:00,68.72,68.87,68.72,68.87,800.0,65.0887,65.2308,65.0887,65.2308,800.0
2023-03-28 11:40:00,68.92,68.92,68.81,68.86,961.0,65.2781,65.2781,65.1739,65.2213,961.0
2023-03-28 11:50:00,68.87,68.98,68.87,68.93,815.0,65.2308,65.3349,65.2308,65.2876,815.0
2023-03-28 12:00:00,68.95,68.97,68.91,68.97,1242.0,65.3065,65.3255,65.2686,65.3255,1242.0
2023-03-28 12:10:00,68.93,68.93,68.84,68.84,513.0,65.2876,65.2876,65.2023,65.2023,513.0
2023-03-28 12:20:00,68.97,68.97,68.91,68.92,1109.0,65.3255,65.3255,65.2686,65.2781,1109.0
2023-03-28 12:30:00,68.9,68.92,68.78,68.81,1174.0,65.2592,65.2781,65.1455,65.1739,1174.0
2023-03-28 12:40:00,68.76,68.8,68.75,68.75,400.0,65.1266,65.1645,65.1171,65.1171,400.0
2023-03-28 12:50:00,68.74,68.74,68.72,68.72,300.0,65.1076,65.1076,65.0887,65.0887,300.0
2023-03-28 13:00:00,68.74,68.74,68.64,68.64,947.0,65.1076,65.1076,65.0129,65.0129,947.0
2023-03-28 13:10:00,68.65,68.69,68.62,68.62,700.0,65.0224,65.0603,64.994,64.994,700.0
2023-03-28 13:20:00,68.63,68.69,68.63,68.68,901.0,65.0034,65.0603,65.0034,65.0508,901.0
2023-03-28 13:30:00,68.46,68.5,68.46,68.49,612.0,64.8424,64.8803,64.8424,64.8708,612.0
2023-03-28 13:40:00,68.5,68.54,68.44,68.48,900.0,64.8803,64.9182,64.8235,64.8614,900.0
2023-03-28 13:50:00,68.49,68.53,68.49,68.53,800.0,64.8708,64.9087,64.8708,64.9087,800.0
2023-03-28 14:00:00,68.54,68.58,68.54,68.58,878.0,64.9182,64.9561,64.9182,64.9561,878.0
2023-03-28 14:10:00,68.57,68.57,68.49,68.5,1104.0,64.9466,64.9466,64.8708,64.8803,1104.0
2023-03-28 14:20:00,68.61,68.62,68.54,68.6,1100.0,64.9845,64.994,64.9182,64.975,1100.0
2023-03-28 14:30:00,68.65,68.8,68.65,68.8,1400.0,65.0224,65.1645,65.0224,65.1645,1400.0
2023-03-28 14:40:00,68.87,69.1,68.87,69.05,2255.0,65.2308,65.4486,65.2308,65.4013,2255.0
2023-03-28 14:50:00,69.1,69.1,69.02,69.02,800.0,65.4486,65.4486,65.3728,65.3728,800.0
2023-03-28 15:00:00,69.0,69.03,68.98,69.03,1150.0,65.3539,65.3823,65.3349,65.3823,1150.0
2023-03-28 15:10:00,69.05,69.05,68.88,68.95,4958.0,65.4013,65.4013,65.2402,65.3065,4958.0
2023-03-28 15:20:00,68.97,69.01,68.92,68.97,2921.0,65.3255,65.3634,65.2781,65.3255,2921.0
2023-03-28 15:30:00,68.99,69.08,68.96,68.97,11202.0,65.3444,65.4297,65.316,65.3255,11202.0
2023-03-28 15:40:00,68.82,68.84,68.78,68.81,2237.0,65.1834,65.2023,65.1455,65.1739,2237.0
2023-03-28 15:50:00,68.79,68.87,68.75,68.82,20310.0,65.155,65.2308,65.1171,65.1834,20310.0
2023-03-29 09:30:00,69.99,69.99,69.9,69.95,552.0,66.2916,66.2916,66.2063,66.2537,552.0
2023-03-29 09:40:00,70.01,70.3,70.01,70.3,2200.0,66.3105,66.5852,66.3105,66.5852,2200.0
2023-03-29 09:50:00,70.24,70.42,70.24,70.37,3500.0,66.5284,66.6989,66.5284,66.6515,3500.0
2023-03-29 10:00:00,70.62,70.7,70.55,70.63,3100.0,66.8883,66.9641,66.822,66.8978,3100.0
2023-03-29 10:10:00,70.63,70.66,70.53,70.56,2300.0,66.8978,66.9262,66.803,66.8315,2300.0
2023-03-29 10:20:00,70.54,70.65,70.51,70.6,1600.0,66.8125,66.9167,66.7841,66.8693,1600.0
2023-03-29 10:30:00,70.59,70.69,70.53,70.57,1800.0,66.8599,66.9546,66.803,66.8409,1800.0
2023-03-29 10:40:00,70.48,70.48,70.31,70.39,1300.0,66.7557,66.7557,66.5947,66.6704,1300.0
2023-03-29 10:50:00,70.48,70.49,70.38,70.38,900.0,66.7557,66.7652,66.661,66.661,900.0
2023-03-29 11:00:00,70.25,70.29,70.11,70.15,1700.0,66.5378,66.5757,66.4052,66.4431,1700.0
2023-03-29 11:10:00,70.13,70.31,70.13,70.29,2687.0,66.4242,66.5947,66.4242,66.5757,2687.0
2023-03-29 11:20:00,70.27,70.28,70.17,70.19,1500.0,66.5568,66.5663,66.4621,66.481,1500.0
2023-03-29 11:30:00,70.22,70.28,70.16,70.22,4900.0,66.5094,66.5663,66.4526,66.5094,4900.0
2023-03-29 11:40:00,70.17,70.23,70.13,70.17,7586.0,66.4621,66.5189,66.4242,66.4621,7586.0
2023-03-29 11:50:00,70.22,70.29,70.21,70.24,1500.0,66.5094,66.5757,66.5,66.5284,1500.0
2023-03-29 12:00:00,70.25,70.33,70.2,70.24,1844.0,66.5378,66.6136,66.4905,66.5284,1844.0
2023-03-29 12:10:00,70.25,70.27,70.15,70.26,3400.0,66.5378,66.5568,66.4431,66.5473,3400.0
2023-03-29 12:20:00,70.23,70.23,70.08,70.08,1392.0,66.5189,66.5189,66.3768,66.3768,1392.0
2023-03-29 12:30:00,70.15,70.19,70.08,70.08,2200.0,66.4431,66.481,66.3768,66.3768,2200.0
2023-03-29 12:40:00,70.11,70.13,70.08,70.13,1600.0,66.4052,66.4242,66.3768,66.4242,1600.0
2023-03-29 12:50:00,70.13,70.13,70.09,70.09,2100.0,66.4242,66.4242,66.3863,66.3863,2100.0
2023-03-29 13:00:00,69.97,70.11,69.96,70.11,1300.0,66.2726,66.4052,66.2632,66.4052,1300.0
2023-03-29 13:10:00,70.08,70.13,70.07,70.07,1300.0,66.3768,66.4242,66.3674,66.3674,1300.0
2023-03-29 13:20:00,70.06,70.06,70.02,70.02,1400.0,66.3579,66.3579,66.32,66.32,1400.0
2023-03-29 13:30:00,70.01,70.05,69.87,69.9,1393.0,66.3105,66.3484,66.1779,66.2063,1393.0
2023-03-29 13:40:00,69.88,69.9,69.86,69.86,500.0,66.1874,66.2063,66.1684,66.1684,500.0
2023-03-29 13:50:00,69.86,69.86,69.79,69.79,900.0,66.1684,66.1684,66.1021,66.1021,900.0
2023-03-29 14:00:00,69.78,69.83,69.7,69.83,700.0,66.0927,66.14,66.0169,66.14,700.0
2023-03-29 14:10:00,69.89,69.93,69.84,69.87,1500.0,66.1969,66.2347,66.1495,66.1779,1500.0
2023-03-29 14:20:00,69.85,69.98,69.85,69.98,700.0,66.159,66.2821,66.159,66.2821,700.0
2023-03-29 14:30:00,69.97,69.97,69.9,69.95,1700.0,66.2726,66.2726,66.2063,66.2537,1700.0
2023-03-29 14:40:00,69.93,70.0,69.89,70.0,1446.0,66.2347,66.3011,66.1969,66.3011,1446.0
2023-03-29 14:50:00,69.97,70.05,69.95,70.05,3001.0,66.2726,66.3484,66.2537,66.3484,3001.0
2023-03-29 15:00:00,70.05,70.1,69.91,69.98,3367.0,66.3484,66.3958,66.2158,66.2821,3367.0
2023-03-29 15:10:00,69.98,70.13,69.9,70.11,1634.0,66.2821,66.4242,66.2063,66.4052,1634.0
2023-03-29 15:20:00,70.1,70.2,70.09,70.16,2400.0,66.3958,66.4905,66.3863,66.4526,2400.0
2023-03-29 15:30:00,70.11,70.12,69.98,69.98,3859.0,66.4052,66.4147,66.2821,66.2821,3859.0
2023-03-29 15:40:00,70.01,70.12,69.99,70.11,4919.0,66.3105,66.4147,66.2916,66.4052,4919.0
2023-03-29 15:50:00,70.07,70.17,69.96,69.96,9467.0,66.3674,66.4621,66.2632,66.2632,9467.0
2023-03-30 09:30:00,70.71,70.74,70.52,70.74,2500.0,66.9735,67.0019,66.7936,67.0019,2500.0
2023-03-30 09:40:00,70.94,71.14,70.86,71.06,2400.0,67.1914,67.3808,67.1156,67.305,2400.0
2023-03-30 09:50:00,71.06,71.13,70.97,71.13,2200.0,67.305,67.3713,67.2198,67.3713,2200.0
2023-03-30 10:00:00,71.15,71.15,70.9,71.05,3679.0,67.3903,67.3903,67.1535,67.2956,3679.0
2023-03-30 10:10:00,71.05,71.07,70.9,70.9,2800.0,67.2956,67.3145,67.1535,67.1535,2800.0
2023-03-30 10:20:00,70.86,70.97,70.76,70.85,2434.0,67.1156,67.2198,67.0209,67.1061,2434.0
2023-03-30 10:30:00,70.83,70.83,70.63,70.75,3400.0,67.0872,67.0872,66.8978,67.0114,3400.0
2023-03-30 10:40:00,70.73,70.73,70.64,70.69,3772.0,66.9925,66.9925,66.9072,66.9546,3772.0
2023-03-30 10:50:00,70.66,70.86,70.6,70.6,4502.0,66.9262,67.1156,66.8693,66.8693,4502.0
2023-03-30 11:00:00,70.61,70.75,70.56,70.75,3300.0,66.8788,67.0114,66.8315,67.0114,3300.0
2023-03-30 11:10:00,70.75,70.75,70.62,70.7,1000.0,67.0114,67.0114,66.8883,66.9641,1000.0
2023-03-30 11:20:00,70.7,70.82,70.7,70.73,2700.0,66.9641,67.0777,66.9641,66.9925,2700.0
2023-03-30 11:30:00,70.71,70.77,70.69,70.73,1700.0,66.9735,67.0304,66.9546,66.9925,1700.0
2023-03-30 11:40:00,70.74,70.79,70.72,70.74,1800.0,67.0019,67.0493,66.983,67.0019,1800.0
2023-03-30 11:50:00,70.73,70.9,70.73,70.88,1800.0,66.9925,67.1535,66.9925,67.1345,1800.0
2023-03-30 12:00:00,70.91,70.94,70.88,70.88,1277.0,67.163,67.1914,67.1345,67.1345,1277.0
2023-03-30 12:10:00,70.92,70.92,70.77,70.77,700.0,67.1724,67.1724,67.0304,67.0304,700.0
2023-03-30 12:20:00,70.77,70.84,70.77,70.8,700.0,67.0304,67.0967,67.0304,67.0588,700.0
2023-03-30 12:30:00,70.76,70.79,70.71,70.79,500.0,67.0209,67.0493,66.9735,67.0493,500.0
2023-03-30 12:40:00,70.8,70.9,70.78,70.87,1900.0,67.0588,67.1535,67.0398,67.1251,1900.0
2023-03-30 12:50:00,70.88,70.88,70.78,70.78,700.0,67.1345,67.1345,67.0398,67.0398,700.0
2023-03-30 13:00:00,70.79,70.89,70.78,70.87,800.0,67.0493,67.144,67.0398,67.1251,800.0
2023-03-30 13:10:00,70.81,70.81,70.79,70.79,200.0,67.0682,67.0682,67.0493,67.0493,200.0
2023-03-30 13:20:00,70.77,70.77,70.71,70.75,1000.0,67.0304,67.0304,66.9735,67.0114,1000.0
2023-03-30 13:30:00,70.77,70.77,70.67,70.67,500.0,67.0304,67.0304,66.9356,66.9356,500.0
2023-03-30 13:40:00,70.66,70.74,70.66,70.74,1100.0,66.9262,67.0019,66.9262,67.0019,1100.0
2023-03-30 13:50:00,70.71,70.72,70.66,70.68,1615.0,66.9735,66.983,66.9262,66.9451,1615.0
2023-03-30 14:00:00,70.71,70.75,70.71,70.75,700.0,66.9735,67.0114,66.9735,67.0114,700.0
2023-03-30 14:10:00,70.73,70.79,70.73,70.79,600.0,66.9925,67.0493,66.9925,67.0493,600.0
2023-03-30 14:20:00,70.77,70.81,70.77,70.78,800.0,67.0304,67.0682,67.0304,67.0398,800.0
2023-03-30 14:30:00,70.91,70.91,70.78,70.78,600.0,67.163,67.163,67.0398,67.0398,600.0
2023-03-30 14:40:00,70.72,70.76,70.7,70.75,700.0,66.983,67.0209,66.9641,67.0114,700.0
2023-03-30 14:50:00,70.72,70.75,70.7,70.7,1200.0,66.983,67.0114,66.9641,66.9641,1200.0
2023-03-30 15:00:00,70.69,70.75,70.66,70.66,1300.0,66.9546,67.0114,66.9262,66.9262,1300.0
2023-03-30 15:10:00,70.65,70.76,70.65,70.74,1812.0,66.9167,67.0209,66.9167,67.0019,1812.0
2023-03-30 15:20:00,70.7,70.73,70.66,70.7,3477.0,66.9641,66.9925,66.9262,66.9641,3477.0
2023-03-30 15:30:00,70.72,70.85,70.69,70.85,2351.0,66.983,67.1061,66.9546,67.1061,2351.0
2023-03-30 15:40:00,70.84,70.89,70.78,70.8,3382.0,67.0967,67.144,67.0398,67.0588,3382.0
2023-03-30 15:50:00,70.8,71.0,70.8,70.97,8046.0,67.0588,67.2482,67.0588,67.2198,8046.0
2023-03-31 09:30:00,71.43,71.65,71.25,71.53,9790.0,67.6555,67.8639,67.485,67.7502,9790.0
2023-03-31 09:40:00,71.54,71.54,71.28,71.31,5000.0,67.7597,67.7597,67.5134,67.5418,5000.0
2023-03-31 09:50:00,71.37,71.37,71.16,71.16,1000.0,67.5987,67.5987,67.3998,67.3998,1000.0
2023-03-31 10:00:00,71.35,71.35,71.18,71.2,900.0,67.5797,67.5797,67.4187,67.4376,900.0
2023-03-31 10:10:00,71.09,71.09,71.01,71.01,432.0,67.3335,67.3335,67.2577,67.2577,432.0
2023-03-31 10:20:00,71.0,71.06,70.87,70.87,1400.0,67.2482,67.305,67.1251,67.1251,1400.0
2023-03-31 10:30:00,70.82,70.82,70.71,70.73,948.0,67.0777,67.0777,66.9735,66.9925,948.0
2023-03-31 10:40:00,70.7,70.7,70.58,70.58,700.0,66.9641,66.9641,66.8504,66.8504,700.0
2023-03-31 10:50:00,70.56,70.56,70.44,70.44,1642.0,66.8315,66.8315,66.7178,66.7178,1642.0
2023-03-31 11:00:00,70.38,70.46,70.31,70.46,3274.0,66.661,66.7367,66.5947,66.7367,3274.0
2023-03-31 11:10:00,70.41,70.87,70.41,70.86,4215.0,66.6894,67.1251,66.6894,67.1156,4215.0
2023-03-31 11:20:00,71.0,71.09,70.99,71.0,2000.0,67.2482,67.3335,67.2387,67.2482,2000.0
2023-03-31 11:30:00,71.01,71.08,70.99,71.01,2550.0,67.2577,67.324,67.2387,67.2577,2550.0
2023-03-31 11:40:00,70.96,71.02,70.93,70.93,1507.0,67.2103,67.2672,67.1819,67.1819,1507.0
2023-03-31 11:50:00,70.99,70.99,70.96,70.97,400.0,67.2387,67.2387,67.2103,67.2198,400.0
2023-03-31 12:00:00,71.02,71.02,70.71,70.74,800.0,67.2672,67.2672,66.9735,67.0019,800.0
2023-03-31 12:10:00,70.77,70.78,70.71,70.76,1270.0,67.0304,67.0398,66.9735,67.0209,1270.0
2023-03-31 12:20:00,70.77,70.77,70.67,70.67,400.0,67.0304,67.0304,66.9356,66.9356,400.0
2023-03-31 12:30:00,70.72,70.9,70.72,70.86,2719.0,66.983,67.1535,66.983,67.1156,2719.0
2023-03-31 12:40:00,70.92,70.92,70.88,70.9,1688.0,67.1724,67.1724,67.1345,67.1535,1688.0
2023-03-31 12:50:00,70.89,70.89,70.69,70.74,902.0,67.144,67.144,66.9546,67.0019,902.0
2023-03-31 13:00:00,70.74,70.75,70.65,70.65,1700.0,67.0019,67.0114,66.9167,66.9167,1700.0
2023-03-31 13:10:00,70.68,70.7,70.52,70.57,1438.0,66.9451,66.9641,66.7936,66.8409,1438.0
2023-03-31 13:20:00,70.45,70.5,70.45,70.45,745.0,66.7273,66.7746,66.7273,66.7273,745.0
2023-03-31 13:30:00,70.45,70.56,70.45,70.55,700.0,66.7273,66.8315,66.7273,66.822,700.0
2023-03-31 13:40:00,70.58,70.58,70.49,70.49,600.0,66.8504,66.8504,66.7652,66.7652,600.0
2023-03-31 13:50:00,70.56,70.62,70.56,70.62,400.0,66.8315,66.8883,66.8315,66.8883,400.0
2023-03-31 14:00:00,70.6,70.65,70.59,70.65,1200.0,66.8693,66.9167,66.8599,66.9167,1200.0
2023-03-31 14:10:00,70.61,70.75,70.58,70.75,3271.0,66.8788,67.0114,66.8504,67.0114,3271.0
2023-03-31 14:20:00,70.8,70.87,70.72,70.87,3284.0,67.0588,67.1251,66.983,67.1251,3284.0
2023-03-31 14:30:00,70.82,70.91,70.78,70.91,5333.0,67.0777,67.163,67.0398,67.163,5333.0
2023-03-31 14:40:00,70.89,71.03,70.89,71.01,1400.0,67.144,67.2766,67.144,67.2577,1400.0
2023-03-31 14:50:00,70.99,71.08,70.97,71.08,600.0,67.2387,67.324,67.2198,67.324,600.0
2023-03-31 15:00:00,71.16,71.18,71.05,71.08,800.0,67.3998,67.4187,67.2956,67.324,800.0
2023-03-31 15:10:00,71.08,71.1,71.0,71.1,1700.0,67.324,67.3429,67.2482,67.3429,1700.0
2023-03-31 15:20:00,71.19,71.28,71.19,71.19,1500.0,67.4282,67.5134,67.4282,67.4282,1500.0
2023-03-31 15:30:00,71.2,71.26,71.03,71.07,2616.0,67.4376,67.4945,67.2766,67.3145,2616.0
2023-03-31 15:40:00,71.1,71.16,71.06,71.11,3900.0,67.3429,67.3998,67.305,67.3524,3900.0
2023-03-31 15:50:00,71.15,71.75,71.1,71.66,27661.0,67.3903,67.9586,67.3429,67.8733,27661.0
2023-04-03 09:30:00,71.69,71.8,71.68,71.8,300.0,67.9017,68.0059,67.8923,68.0059,300.0
2023-04-03 09:40:00,71.6,71.98,71.52,71.92,900.0,67.8165,68.1764,67.7407,68.1196,900.0
2023-04-03 09:50:00,72.1,72.18,72.05,72.12,400.0,68.2901,68.3659,68.2427,68.309,400.0
2023-04-03 10:00:00,72.28,72.57,72.28,72.37,3250.0,68.4606,68.7352,68.4606,68.5458,3250.0
2023-04-03 10:10:00,72.32,72.53,72.26,72.43,1100.0,68.4985,68.6974,68.4416,68.6026,1100.0
2023-04-03 10:20:00,72.46,72.46,72.27,72.27,1100.0,68.6311,68.6311,68.4511,68.4511,1100.0
2023-04-03 10:30:00,72.41,72.41,72.22,72.22,800.0,68.5837,68.5837,68.4037,68.4037,800.0
2023-04-03 10:40:00,72.2,72.2,72.15,72.15,500.0,68.3848,68.3848,68.3374,68.3374,500.0
2023-04-03 10:50:00,72.22,72.24,71.89,71.89,600.0,68.4037,68.4227,68.0912,68.0912,600.0
2023-04-03 11:00:00,72.05,72.17,71.98,72.16,1900.0,68.2427,68.3564,68.1764,68.3469,1900.0
2023-04-03 11:10:00,72.19,72.19,72.05,72.14,1000.0,68.3753,68.3753,68.2427,68.328,1000.0
2023-04-03 11:20:00,72.05,72.07,71.82,71.82,3000.0,68.2427,68.2617,68.0249,68.0249,3000.0
2023-04-03 11:30:00,71.86,71.96,71.86,71.92,1400.0,68.0628,68.1575,68.0628,68.1196,1400.0
2023-04-03 11:40:00,71.87,71.91,71.8,71.89,1500.0,68.0722,68.1101,68.0059,68.0912,1500.0
2023-04-03 11:50:00,71.9,71.91,71.85,71.89,2075.0,68.1007,68.1101,68.0533,68.0912,2075.0
2023-04-03 12:00:00,71.84,71.89,71.64,71.72,1345.0,68.0438,68.0912,67.8544,67.9302,1345.0
2023-04-03 12:10:00,71.72,71.75,71.68,71.74,800.0,67.9302,67.9586,67.8923,67.9491,800.0
2023-04-03 12:20:00,71.73,71.74,71.68,71.74,400.0,67.9396,67.9491,67.8923,67.9491,400.0
2023-04-03 12:30:00,71.75,71.77,71.74,71.74,805.0,67.9586,67.9775,67.9491,67.9491,805.0
2023-04-03 12:40:00,71.7,71.73,71.64,71.73,1000.0,67.9112,67.9396,67.8544,67.9396,1000.0
2023-04-03 12:50:00,71.71,71.82,71.71,71.79,500.0,67.9207,68.0249,67.9207,67.9965,500.0
2023-04-03 13:00:00,71.84,71.93,71.84,71.93,400.0,68.0438,68.1291,68.0438,68.1291,400.0
2023-04-03 13:10:00,71.99,72.01,71.94,71.95,932.0,68.1859,68.2048,68.1385,68.148,932.0
2023-04-03 13:20:00,72.17,72.17,71.9,71.9,400.0,68.3564,68.3564,68.1007,68.1007,400.0
2023-04-03 13:30:00,71.82,71.82,71.7,71.72,1100.0,68.0249,68.0249,67.9112,67.9302,1100.0
2023-04-03 13:40:00,71.62,71.62,71.48,71.53,300.0,67.8354,67.8354,67.7028,67.7502,300.0
2023-04-03 13:50:00,71.19,71.39,71.15,71.38,817.0,67.4282,67.6176,67.3903,67.6081,817.0
2023-04-03 14:00:00,71.31,71.31,71.26,71.26,400.0,67.5418,67.5418,67.4945,67.4945,400.0
2023-04-03 14:10:00,71.35,71.38,71.31,71.31,500.0,67.5797,67.6081,67.5418,67.5418,500.0
2023-04-03 14:20:00,71.27,71.42,71.27,71.37,500.0,67.5039,67.646,67.5039,67.5987,500.0
2023-04-03 14:30:00,71.36,71.48,71.36,71.48,800.0,67.5892,67.7028,67.5892,67.7028,800.0
2023-04-03 14:40:00,71.53,71.56,71.53,71.53,400.0,67.7502,67.7786,67.7502,67.7502,400.0
2023-04-03 14:50:00,71.53,71.59,71.46,71.46,1800.0,67.7502,67.807,67.6839,67.6839,1800.0
2023-04-03 15:00:00,71.5,71.6,71.36,71.36,700.0,67.7218,67.8165,67.5892,67.5892,700.0
2023-04-03 15:10:00,71.4,71.41,71.27,71.27,1200.0,67.6271,67.6365,67.5039,67.5039,1200.0
2023-04-03 15:20:00,71.28,71.28,71.18,71.22,1400.0,67.5134,67.5134,67.4187,67.4566,1400.0
2023-04-03 15:30:00,71.34,71.43,71.34,71.39,1000.0,67.5702,67.6555,67.5702,67.6176,1000.0
2023-04-03 15:40:00,71.37,71.48,71.37,71.48,2016.0,67.5987,67.7028,67.5987,67.7028,2016.0
2023-04-03 15:50:00,71.47,71.74,71.47,71.72,8106.0,67.6934,67.9491,67.6934,67.9302,8106.0
2023-04-04 09:30:00,71.95,71.95,71.53,71.53,1084.0,68.148,68.148,67.7502,67.7502,1084.0
2023-04-04 09:40:00,71.54,71.57,71.42,71.54,3777.0,67.7597,67.7881,67.646,67.7597,3777.0
2023-04-04 09:50:00,71.54,71.54,71.33,71.33,400.0,67.7597,67.7597,67.5608,67.5608,400.0
2023-04-04 10:00:00,71.56,71.56,71.48,71.48,200.0,67.7786,67.7786,67.7028,67.7028,200.0
2023-04-04 10:10:00,71.49,71.59,71.49,71.59,336.0,67.7123,67.807,67.7123,67.807,336.0
2023-04-04 10:20:00,71.39,71.39,71.3,71.34,400.0,67.6176,67.6176,67.5324,67.5702,400.0
2023-04-04 10:30:00,71.26,71.26,71.16,71.19,400.0,67.4945,67.4945,67.3998,67.4282,400.0
2023-04-04 10:40:00,71.0,71.06,71.0,71.03,300.0,67.2482,67.305,67.2482,67.2766,300.0
2023-04-04 10:50:00,71.03,71.03,71.03,71.03,100.0,67.2766,67.2766,67.2766,67.2766,100.0
2023-04-04 11:00:00,70.71,70.71,70.67,70.67,300.0,66.9735,66.9735,66.9356,66.9356,300.0
2023-04-04 11:10:00,70.56,70.68,70.54,70.54,1305.0,66.8315,66.9451,66.8125,66.8125,1305.0
2023-04-04 11:20:00,70.61,70.64,70.52,70.58,900.0,66.8788,66.9072,66.7936,66.8504,900.0
2023-04-04 11:30:00,70.39,70.57,70.39,70.57,300.0,66.6704,66.8409,66.6704,66.8409,300.0
2023-04-04 11:40:00,70.62,70.75,70.62,70.75,200.0,66.8883,67.0114,66.8883,67.0114,200.0
2023-04-04 11:50:00,70.7,70.7,70.7,70.7,100.0,66.9641,66.9641,66.9641,66.9641,100.0
2023-04-04 12:00:00,70.7,70.83,70.7,70.83,618.0,66.9641,67.0872,66.9641,67.0872,618.0
2023-04-04 12:10:00,70.75,70.75,70.72,70.75,600.0,67.0114,67.0114,66.983,67.0114,600.0
2023-04-04 12:20:00,70.67,70.8,70.64,70.77,1000.0,66.9356,67.0588,66.9072,67.0304,1000.0
2023-04-04 12:30:00,70.63,70.64,70.63,70.64,300.0,66.8978,66.9072,66.8978,66.9072,300.0
2023-04-04 12:40:00,70.66,70.71,70.6,70.6,400.0,66.9262,66.9735,66.8693,66.8693,400.0
2023-04-04 12:50:00,70.46,70.5,70.46,70.5,300.0,66.7367,66.7746,66.7367,66.7746,300.0
2023-04-04 13:00:00,70.56,70.56,70.56,70.56,100.0,66.8315,66.8315,66.8315,66.8315,100.0
2023-04-04 13:10:00,70.67,70.72,70.67,70.72,300.0,66.9356,66.983,66.9356,66.983,300.0
2023-04-04 13:20:00,70.74,70.77,70.74,70.77,200.0,67.0019,67.0304,67.0019,67.0304,200.0
2023-04-04 13:30:00,70.76,70.86,70.76,70.82,1300.0,67.0209,67.1156,67.0209,67.0777,1300.0
2023-04-04 13:40:00,70.84,70.84,70.73,70.73,800.0,67.0967,67.0967,66.9925,66.9925,800.0
2023-04-04 13:50:00,70.7,70.7,70.7,70.7,100.0,66.9641,66.9641,66.9641,66.9641,100.0
2023-04-04 14:00:00,70.58,70.61,70.58,70.61,200.0,66.8504,66.8788,66.8504,66.8788,200.0
2023-04-04 14:10:00,70.57,70.59,70.47,70.47,700.0,66.8409,66.8599,66.7462,66.7462,700.0
2023-04-04 14:20:00,70.49,70.49,70.49,70.49,100.0,66.7652,66.7652,66.7652,66.7652,100.0
2023-04-04 14:30:00,70.45,70.5,70.38,70.5,600.0,66.7273,66.7746,66.661,66.7746,600.0
2023-04-04 14:40:00,70.45,70.47,70.45,70.46,400.0,66.7273,66.7462,66.7273,66.7367,400.0
2023-04-04 14:50:00,70.42,70.42,70.34,70.35,6367.0,66.6989,66.6989,66.6231,66.6326,6367.0
2023-04-04 15:00:00,70.33,70.38,70.29,70.3,3706.0,66.6136,66.661,66.5757,66.5852,3706.0
2023-04-04 15:10:00,70.3,70.4,70.3,70.34,2264.0,66.5852,66.6799,66.5852,66.6231,2264.0
2023-04-04 15:20:00,70.38,70.38,70.18,70.18,700.0,66.661,66.661,66.4715,66.4715,700.0
2023-04-04 15:30:00,70.14,70.15,70.1,70.12,2597.0,66.4337,66.4431,66.3958,66.4147,2597.0
2023-04-04 15:40:00,70.14,70.17,70.11,70.15,4079.0,66.4337,66.4621,66.4052,66.4431,4079.0
2023-04-04 15:50:00,70.17,70.38,70.17,70.38,11381.0,66.4621,66.661,66.4621,66.661,11381.0
2023-04-05 09:30:00,70.5,70.56,70.5,70.56,1673.0,66.7746,66.8315,66.7746,66.8315,1673.0
2023-04-05 09:40:00,70.85,70.99,70.85,70.99,2205.0,67.1061,67.2387,67.1061,67.2387,2205.0
2023-04-05 09:50:00,71.01,71.01,70.67,70.67,600.0,67.2577,67.2577,66.9356,66.9356,600.0
2023-04-05 10:00:00,70.64,70.68,70.57,70.68,900.0,66.9072,66.9451,66.8409,66.9451,900.0
2023-04-05 10:10:00,70.64,70.65,70.61,70.61,300.0,66.9072,66.9167,66.8788,66.8788,300.0
2023-04-05 10:20:00,70.81,70.97,70.81,70.86,600.0,67.0682,67.2198,67.0682,67.1156,600.0
2023-04-05 10:30:00,70.91,70.91,70.86,70.86,200.0,67.163,67.163,67.1156,67.1156,200.0
2023-04-05 10:40:00,70.87,70.92,70.87,70.91,500.0,67.1251,67.1724,67.1251,67.163,500.0
2023-04-05 10:50:00,70.98,71.0,70.91,71.0,1000.0,67.2293,67.2482,67.163,67.2482,1000.0
2023-04-05 11:00:00,71.0,71.0,71.0,71.0,0.0,67.2482,67.2482,67.2482,67.2482,0.0
2023-04-05 11:10:00,71.02,71.19,71.02,71.19,500.0,67.2672,67.4282,67.2672,67.4282,500.0
2023-04-05 11:20:00,71.03,71.03,70.99,70.99,200.0,67.2766,67.2766,67.2387,67.2387,200.0
2023-04-05 11:30:00,71.03,71.12,71.03,71.05,900.0,67.2766,67.3619,67.2766,67.2956,900.0
2023-04-05 11:40:00,71.02,71.12,71.02,71.05,1100.0,67.2672,67.3619,67.2672,67.2956,1100.0
2023-04-05 11:50:00,71.09,71.11,71.08,71.11,300.0,67.3335,67.3524,67.324,67.3524,300.0
2023-04-05 12:00:00,71.03,71.07,70.99,71.01,600.0,67.2766,67.3145,67.2387,67.2577,600.0
2023-04-05 12:10:00,71.0,71.02,70.98,71.0,600.0,67.2482,67.2672,67.2293,67.2482,600.0
2023-04-05 12:20:00,71.02,71.02,70.87,70.87,400.0,67.2672,67.2672,67.1251,67.1251,400.0
2023-04-05 12:30:00,70.84,70.84,70.78,70.81,918.0,67.0967,67.0967,67.0398,67.0682,918.0
2023-04-05 12:40:00,70.79,70.8,70.72,70.8,1200.0,67.0493,67.0588,66.983,67.0588,1200.0
2023-04-05 12:50:00,70.67,70.71,70.67,70.69,400.0,66.9356,66.9735,66.9356,66.9546,400.0
2023-04-05 13:00:00,70.68,70.81,70.66,70.74,1600.0,66.9451,67.0682,66.9262,67.0019,1600.0
2023-04-05 13:10:00,70.75,70.86,70.75,70.86,600.0,67.0114,67.1156,67.0114,67.1156,600.0
2023-04-05 13:20:00,70.88,70.92,70.88,70.9,700.0,67.1345,67.1724,67.1345,67.1535,700.0
2023-04-05 13:30:00,70.84,70.84,70.69,70.69,1300.0,67.0967,67.0967,66.9546,66.9546,1300.0
2023-04-05 13:40:00,70.69,70.69,70.61,70.61,500.0,66.9546,66.9546,66.8788,66.8788,500.0
2023-04-05 13:50:00,70.59,70.59,70.58,70.58,565.0,66.8599,66.8599,66.8504,66.8504,565.0
2023-04-05 14:00:00,70.57,70.57,70.47,70.47,1300.0,66.8409,66.8409,66.7462,66.7462,1300.0
2023-04-05 14:10:00,70.43,70.47,70.43,70.47,674.0,66.7083,66.7462,66.7083,66.7462,674.0
2023-04-05 14:20:00,70.45,70.46,70.4,70.41,700.0,66.7273,66.7367,66.6799,66.6894,700.0
2023-04-05 14:30:00,70.35,70.43,70.35,70.4,1600.0,66.6326,66.7083,66.6326,66.6799,1600.0
2023-04-05 14:40:00,70.35,70.41,70.33,70.39,500.0,66.6326,66.6894,66.6136,66.6704,500.0
2023-04-05 14:50:00,70.39,70.43,70.38,70.38,600.0,66.6704,66.7083,66.661,66.661,600.0
2023-04-05 15:00:00,70.39,70.39,70.14,70.17,1900.0,66.6704,66.6704,66.4337,66.4621,1900.0
2023-04-05 15:10:00,70.18,70.27,70.17,70.19,2068.0,66.4715,66.5568,66.4621,66.481,2068.0
2023-04-05 15:20:00,70.2,70.45,70.2,70.45,1113.0,66.4905,66.7273,66.4905,66.7273,1113.0
2023-04-05 15:30:00,70.58,70.62,70.48,70.48,2100.0,66.8504,66.8883,66.7557,66.7557,2100.0
2023-04-05 15:40:00,70.49,70.49,70.37,70.37,2700.0,66.7652,66.7652,66.6515,66.6515,2700.0
2023-04-05 15:50:00,70.4,70.61,70.4,70.54,8966.0,66.6799,66.8788,66.6799,66.8125,8966.0
2023-04-06 09:30:00,71.69,72.11,71.59,72.11,1774.0,67.9017,68.2996,67.807,68.2996,1774.0
2023-04-06 09:40:00,72.12,72.12,71.83,71.88,1152.0,68.309,68.309,68.0343,68.0817,1152.0
2023-04-06 09:50:00,71.97,72.03,71.8,71.8,1500.0,68.167,68.2238,68.0059,68.0059,1500.0
2023-04-06 10:00:00,71.56,71.66,71.37,71.37,500.0,67.7786,67.8733,67.5987,67.5987,500.0
2023-04-06 10:10:00,71.38,71.54,71.14,71.22,1300.0,67.6081,67.7597,67.3808,67.4566,1300.0
2023-04-06 10:20:00,71.14,71.14,70.93,70.93,700.0,67.3808,67.3808,67.1819,67.1819,700.0
2023-04-06 10:30:00,70.81,70.92,70.74,70.74,639.0,67.0682,67.1724,67.0019,67.0019,639.0
2023-04-06 10:40:00,70.75,70.83,70.72,70.75,1100.0,67.0114,67.0872,66.983,67.0114,1100.0
2023-04-06 10:50:00,70.57,70.65,70.57,70.65,600.0,66.8409,66.9167,66.8409,66.9167,600.0
2023-04-06 11:00:00,70.64,70.65,70.59,70.6,1420.0,66.9072,66.9167,66.8599,66.8693,1420.0
2023-04-06 11:10:00,70.55,70.66,70.51,70.66,1104.0,66.822,66.9262,66.7841,66.9262,1104.0
2023-04-06 11:20:00,70.71,70.73,70.68,70.73,600.0,66.9735,66.9925,66.9451,66.9925,600.0
2023-04-06 11:30:00,70.65,70.75,70.65,70.75,1300.0,66.9167,67.0114,66.9167,67.0114,1300.0
2023-04-06 11:40:00,70.83,70.83,70.83,70.83,100.0,67.0872,67.0872,67.0872,67.0872,100.0
2023-04-06 11:50:00,70.84,70.84,70.76,70.83,600.0,67.0967,67.0967,67.0209,67.0872,600.0
2023-04-06 12:00:00,70.88,70.88,70.78,70.85,600.0,67.1345,67.1345,67.0398,67.1061,600.0
2023-04-06 12:10:00,70.92,70.92,70.84,70.86,800.0,67.1724,67.1724,67.0967,67.1156,800.0
2023-04-06 12:20:00,70.85,70.86,70.84,70.84,300.0,67.1061,67.1156,67.0967,67.0967,300.0
2023-04-06 12:30:00,70.97,70.97,70.97,70.97,100.0,67.2198,67.2198,67.2198,67.2198,100.0
2023-04-06 12:40:00,71.07,71.17,71.07,71.12,714.0,67.3145,67.4092,67.3145,67.3619,714.0
2023-04-06 12:50:00,71.15,71.21,71.15,71.17,2104.0,67.3903,67.4471,67.3903,67.4092,2104.0
2023-04-06 13:00:00,71.14,71.24,71.14,71.2,1000.0,67.3808,67.4755,67.3808,67.4376,1000.0
2023-04-06 13:10:00,71.23,71.25,71.16,71.16,831.0,67.4661,67.485,67.3998,67.3998,831.0
2023-04-06 13:20:00,71.19,71.2,71.16,71.2,1300.0,67.4282,67.4376,67.3998,67.4376,1300.0
2023-04-06 13:30:00,71.24,71.26,70.95,70.95,800.0,67.4755,67.4945,67.2009,67.2009,800.0
2023-04-06 13:40:00,70.87,70.91,70.85,70.87,408.0,67.1251,67.163,67.1061,67.1251,408.0
2023-04-06 13:50:00,70.87,70.88,70.74,70.75,667.0,67.1251,67.1345,67.0019,67.0114,667.0
2023-04-06 14:00:00,70.69,70.69,70.63,70.63,1292.0,66.9546,66.9546,66.8978,66.8978,1292.0
2023-04-06 14:10:00,70.91,70.91,70.87,70.87,400.0,67.163,67.163,67.1251,67.1251,400.0
2023-04-06 14:20:00,70.94,70.94,70.94,70.94,100.0,67.1914,67.1914,67.1914,67.1914,100.0
2023-04-06 14:30:00,70.99,71.01,70.95,71.01,668.0,67.2387,67.2577,67.2009,67.2577,668.0
2023-04-06 14:40:00,71.0,71.03,70.99,71.02,416.0,67.2482,67.2766,67.2387,67.2672,416.0
2023-04-06 14:50:00,71.04,71.1,71.03,71.05,950.0,67.2861,67.3429,67.2766,67.2956,950.0
2023-04-06 15:00:00,71.06,71.13,71.06,71.1,800.0,67.305,67.3713,67.305,67.3429,800.0
2023-04-06 15:10:00,71.13,71.14,71.09,71.12,400.0,67.3713,67.3808,67.3335,67.3619,400.0
2023-04-06 15:20:00,71.16,71.16,71.03,71.09,1000.0,67.3998,67.3998,67.2766,67.3335,1000.0
2023-04-06 15:30:00,71.16,71.16,71.11,71.15,1446.0,67.3998,67.3998,67.3524,67.3903,1446.0
2023-04-06 15:40:00,71.2,71.3,71.2,71.21,2257.0,67.4376,67.5324,67.4376,67.4471,2257.0
2023-04-06 15:50:00,71.25,71.56,71.25,71.56,5739.0,67.485,67.7786,67.485,67.7786,5739.0
2023-04-10 09:30:00,71.56,71.58,71.46,71.46,1975.0,67.7786,67.7976,67.6839,67.6839,1975.0
2023-04-10 09:40:00,71.55,71.92,71.55,71.9,600.0,67.7691,68.1196,67.7691,68.1007,600.0
2023-04-10 09:50:00,71.76,71.76,71.64,71.64,300.0,67.968,67.968,67.8544,67.8544,300.0
2023-04-10 10:00:00,71.58,71.58,71.46,71.52,600.0,67.7976,67.7976,67.6839,67.7407,600.0
2023-04-10 10:10:00,71.55,71.64,71.55,71.64,300.0,67.7691,67.8544,67.7691,67.8544,300.0
2023-04-10 10:20:00,71.53,71.53,71.47,71.47,300.0,67.7502,67.7502,67.6934,67.6934,300.0
2023-04-10 10:30:00,71.5,71.5,71.5,71.5,200.0,67.7218,67.7218,67.7218,67.7218,200.0
2023-04-10 10:40:00,71.51,71.51,71.44,71.48,1200.0,67.7313,67.7313,67.665,67.7028,1200.0
2023-04-10 10:50:00,71.59,71.59,71.58,71.58,200.0,67.807,67.807,67.7976,67.7976,200.0
2023-04-10 11:00:00,71.58,71.58,71.58,71.58,0.0,67.7976,67.7976,67.7976,67.7976,0.0
2023-04-10 11:10:00,71.65,71.67,71.65,71.67,200.0,67.8639,67.8828,67.8639,67.8828,200.0
2023-04-10 11:20:00,71.73,71.73,71.7,71.7,440.0,67.9396,67.9396,67.9112,67.9112,440.0
2023-04-10 11:30:00,71.55,71.55,71.53,71.53,300.0,67.7691,67.7691,67.7502,67.7502,300.0
2023-04-10 11:40:00,71.58,71.59,71.58,71.59,575.0,67.7976,67.807,67.7976,67.807,575.0
2023-04-10 11:50:00,71.58,71.58,71.56,71.58,500.0,67.7976,67.7976,67.7786,67.7976,500.0
2023-04-10 12:00:00,71.51,71.51,71.39,71.41,534.0,67.7313,67.7313,67.6176,67.6365,534.0
2023-04-10 12:10:00,71.35,71.38,71.35,71.38,200.0,67.5797,67.6081,67.5797,67.6081,200.0
2023-04-10 12:20:00,71.33,71.33,71.33,71.33,100.0,67.5608,67.5608,67.5608,67.5608,100.0
2023-04-10 12:30:00,71.33,71.33,71.33,71.33,100.0,67.5608,67.5608,67.5608,67.5608,100.0
2023-04-10 12:40:00,71.6,71.74,71.6,71.72,400.0,67.8165,67.9491,67.8165,67.9302,400.0
2023-04-10 12:50:00,71.76,71.78,71.73,71.78,500.0,67.968,67.987,67.9396,67.987,500.0
2023-04-10 13:00:00,71.94,72.02,71.94,72.02,525.0,68.1385,68.2143,68.1385,68.2143,525.0
2023-04-10 13:10:00,72.02,72.11,72.02,72.11,200.0,68.2143,68.2996,68.2143,68.2996,200.0
2023-04-10 13:20:00,72.14,72.14,72.14,72.14,100.0,68.328,68.328,68.328,68.328,100.0
2023-04-10 13:30:00,72.19,72.19,72.18,72.18,500.0,68.3753,68.3753,68.3659,68.3659,500.0
2023-04-10 13:40:00,72.07,72.19,72.07,72.19,400.0,68.2617,68.3753,68.2617,68.3753,400.0
2023-04-10 13:50:00,72.2,72.31,72.2,72.31,526.0,68.3848,68.489,68.3848,68.489,526.0
2023-04-10 14:00:00,72.33,72.39,72.33,72.39,300.0,68.5079,68.5648,68.5079,68.5648,300.0
2023-04-10 14:10:00,72.41,72.52,72.41,72.51,500.0,68.5837,68.6879,68.5837,68.6784,500.0
2023-04-10 14:20:00,72.51,72.51,72.51,72.51,0.0,68.6784,68.6784,68.6784,68.6784,0.0
2023-04-10 14:30:00,72.5,72.5,72.5,72.5,100.0,68.6689,68.6689,68.6689,68.6689,100.0
2023-04-10 14:40:00,72.47,72.47,72.35,72.36,3262.0,68.6405,68.6405,68.5269,68.5363,3262.0
2023-04-10 14:50:00,72.41,72.48,72.41,72.48,1500.0,68.5837,68.65,68.5837,68.65,1500.0
2023-04-10 15:00:00,72.5,72.58,72.49,72.58,1300.0,68.6689,68.7447,68.6595,68.7447,1300.0
2023-04-10 15:10:00,72.63,72.77,72.62,72.77,1156.0,68.7921,68.9247,68.7826,68.9247,1156.0
2023-04-10 15:20:00,72.74,72.77,72.7,72.73,1268.0,68.8963,68.9247,68.8584,68.8868,1268.0
2023-04-10 15:30:00,72.83,72.84,72.75,72.79,1223.0,68.9815,68.991,68.9057,68.9436,1223.0
2023-04-10 15:40:00,72.8,72.83,72.74,72.8,2573.0,68.9531,68.9815,68.8963,68.9531,2573.0
2023-04-10 15:50:00,72.8,72.83,72.71,72.81,2900.0,68.9531,68.9815,68.8678,68.9626,2900.0
2023-04-11 09:30:00,74.22,74.28,74.02,74.02,1000.0,70.2981,70.3549,70.1086,70.1086,1000.0
2023-04-11 09:40:00,73.61,74.24,73.61,74.24,1000.0,69.7203,70.317,69.7203,70.317,1000.0
2023-04-11 09:50:00,74.37,74.45,74.33,74.36,2698.0,70.4401,70.5159,70.4022,70.4307,2698.0
2023-04-11 10:00:00,74.31,74.46,74.06,74.46,1000.0,70.3833,70.5254,70.1465,70.5254,1000.0
2023-04-11 10:10:00,74.45,74.69,74.45,74.69,3067.0,70.5159,70.7432,70.5159,70.7432,3067.0
2023-04-11 10:20:00,74.69,74.8,74.59,74.8,1319.0,70.7432,70.8474,70.6485,70.8474,1319.0
2023-04-11 10:30:00,74.84,74.84,74.79,74.81,900.0,70.8853,70.8853,70.8379,70.8569,900.0
2023-04-11 10:40:00,74.74,74.74,74.49,74.49,1079.0,70.7906,70.7906,70.5538,70.5538,1079.0
2023-04-11 10:50:00,74.42,74.56,74.42,74.56,1181.0,70.4875,70.6201,70.4875,70.6201,1181.0
2023-04-11 11:00:00,74.63,74.64,74.45,74.46,1500.0,70.6864,70.6959,70.5159,70.5254,1500.0
2023-04-11 11:10:00,74.47,74.49,74.42,74.47,800.0,70.5348,70.5538,70.4875,70.5348,800.0
2023-04-11 11:20:00,74.52,74.56,74.51,74.56,800.0,70.5822,70.6201,70.5727,70.6201,800.0
2023-04-11 11:30:00,74.59,74.69,74.51,74.6,1900.0,70.6485,70.7432,70.5727,70.658,1900.0
2023-04-11 11:40:00,74.63,74.66,74.51,74.51,1397.0,70.6864,70.7148,70.5727,70.5727,1397.0
2023-04-11 11:50:00,74.5,74.5,74.34,74.42,1431.0,70.5633,70.5633,70.4117,70.4875,1431.0
2023-04-11 12:00:00,74.39,74.41,74.15,74.15,1166.0,70.4591,70.478,70.2318,70.2318,1166.0
2023-04-11 12:10:00,74.05,74.22,74.03,74.22,1470.0,70.137,70.2981,70.1181,70.2981,1470.0
2023-04-11 12:20:00,74.2,74.2,74.15,74.15,531.0,70.2791,70.2791,70.2318,70.2318,531.0
2023-04-11 12:30:00,74.25,74.29,74.25,74.29,977.0,70.3265,70.3644,70.3265,70.3644,977.0
2023-04-11 12:40:00,74.33,74.37,74.31,74.37,600.0,70.4022,70.4401,70.3833,70.4401,600.0
2023-04-11 12:50:00,74.39,74.39,74.35,74.39,500.0,70.4591,70.4591,70.4212,70.4591,500.0
2023-04-11 13:00:00,74.45,74.51,74.44,74.48,900.0,70.5159,70.5727,70.5064,70.5443,900.0
2023-04-11 13:10:00,74.48,74.48,74.48,74.48,0.0,70.5443,70.5443,70.5443,70.5443,0.0
2023-04-11 13:20:00,74.33,74.41,74.33,74.41,975.0,70.4022,70.478,70.4022,70.478,975.0
2023-04-11 13:30:00,74.42,74.52,74.42,74.51,1185.0,70.4875,70.5822,70.4875,70.5727,1185.0
2023-04-11 13:40:00,74.51,74.61,74.51,74.61,458.0,70.5727,70.6674,70.5727,70.6674,458.0
2023-04-11 13:50:00,74.63,74.67,74.63,74.67,300.0,70.6864,70.7243,70.6864,70.7243,300.0
2023-04-11 14:00:00,74.71,74.72,74.68,74.68,800.0,70.7622,70.7716,70.7337,70.7337,800.0
2023-04-11 14:10:00,74.61,74.72,74.61,74.67,1262.0,70.6674,70.7716,70.6674,70.7243,1262.0
2023-04-11 14:20:00,74.62,74.65,74.62,74.65,306.0,70.6769,70.7053,70.6769,70.7053,306.0
2023-04-11 14:30:00,74.73,74.84,74.72,74.84,500.0,70.7811,70.8853,70.7716,70.8853,500.0
2023-04-11 14:40:00,74.85,75.07,74.84,75.07,1409.0,70.8948,71.1031,70.8853,71.1031,1409.0
2023-04-11 14:50:00,75.15,75.15,74.99,75.0,1600.0,71.1789,71.1789,71.0274,71.0368,1600.0
2023-04-11 15:00:00,74.99,75.01,74.77,74.77,7640.0,71.0274,71.0463,70.819,70.819,7640.0
2023-04-11 15:10:00,74.8,74.8,74.63,74.67,9663.0,70.8474,70.8474,70.6864,70.7243,9663.0
2023-04-11 15:20:00,74.68,74.75,74.6,74.66,3088.0,70.7337,70.8,70.658,70.7148,3088.0
2023-04-11 15:30:00,74.71,74.77,74.69,74.7,2432.0,70.7622,70.819,70.7432,70.7527,2432.0
2023-04-11 15:40:00,74.69,74.69,74.36,74.38,7823.0,70.7432,70.7432,70.4307,70.4496,7823.0
2023-04-11 15:50:00,74.39,74.41,74.3,74.36,11166.0,70.4591,70.478,70.3738,70.4307,11166.0
2023-04-12 09:30:00,74.98,74.98,74.89,74.96,800.0,71.0179,71.0179,70.9327,70.999,800.0
2023-04-12 09:40:00,75.2,75.2,74.87,74.92,8267.0,71.2263,71.2263,70.9137,70.9611,8267.0
2023-04-12 09:50:00,74.95,74.96,74.85,74.85,700.0,70.9895,70.999,70.8948,70.8948,700.0
2023-04-12 10:00:00,74.95,74.95,74.83,74.94,600.0,70.9895,70.9895,70.8758,70.98,600.0
2023-04-12 10:10:00,74.93,74.99,74.87,74.96,1400.0,70.9705,71.0274,70.9137,70.999,1400.0
2023-04-12 10:20:00,74.88,75.0,74.71,74.89,1700.0,70.9232,71.0368,70.7622,70.9327,1700.0
2023-04-12 10:30:00,74.69,74.85,74.69,74.85,800.0,70.7432,70.8948,70.7432,70.8948,800.0
2023-04-12 10:40:00,74.83,74.85,74.67,74.74,700.0,70.8758,70.8948,70.7243,70.7906,700.0
2023-04-12 10:50:00,74.75,74.85,74.75,74.75,1100.0,70.8,70.8948,70.8,70.8,1100.0
2023-04-12 11:00:00,74.78,74.8,74.7,74.7,2020.0,70.8285,70.8474,70.7527,70.7527,2020.0
2023-04-12 11:10:00,74.73,74.74,74.63,74.63,500.0,70.7811,70.7906,70.6864,70.6864,500.0
2023-04-12 11:20:00,74.57,74.58,74.57,74.58,400.0,70.6296,70.639,70.6296,70.639,400.0
2023-04-12 11:30:00,74.7,74.88,74.69,74.79,1000.0,70.7527,70.9232,70.7432,70.8379,1000.0
2023-04-12 11:40:00,74.84,74.86,74.72,74.72,700.0,70.8853,70.9042,70.7716,70.7716,700.0
2023-04-12 11:50:00,74.8,74.86,74.8,74.8,800.0,70.8474,70.9042,70.8474,70.8474,800.0
2023-04-12 12:00:00,74.85,74.85,74.79,74.79,300.0,70.8948,70.8948,70.8379,70.8379,300.0
2023-04-12 12:10:00,74.8,74.8,74.67,74.69,600.0,70.8474,70.8474,70.7243,70.7432,600.0
2023-04-12 12:20:00,74.61,74.65,74.56,74.56,2550.0,70.6674,70.7053,70.6201,70.6201,2550.0
2023-04-12 12:30:00,74.63,74.67,74.63,74.65,1750.0,70.6864,70.7243,70.6864,70.7053,1750.0
2023-04-12 12:40:00,74.62,74.62,74.52,74.61,1620.0,70.6769,70.6769,70.5822,70.6674,1620.0
2023-04-12 12:50:00,74.59,74.76,74.55,74.76,2143.0,70.6485,70.8095,70.6106,70.8095,2143.0
2023-04-12 13:00:00,74.77,74.82,74.67,74.82,2520.0,70.819,70.8664,70.7243,70.8664,2520.0
2023-04-12 13:10:00,74.8,74.85,74.73,74.73,3385.0,70.8474,70.8948,70.7811,70.7811,3385.0
2023-04-12 13:20:00,74.8,74.83,74.8,74.82,700.0,70.8474,70.8758,70.8474,70.8664,700.0
2023-04-12 13:30:00,74.89,75.1,74.89,75.07,3537.0,70.9327,71.1316,70.9327,71.1031,3537.0
2023-04-12 13:40:00,75.09,75.11,75.07,75.11,1200.0,71.1221,71.141,71.1031,71.141,1200.0
2023-04-12 13:50:00,75.09,75.14,74.98,75.04,2035.0,71.1221,71.1694,71.0179,71.0747,2035.0
2023-04-12 14:00:00,74.89,75.05,74.87,74.96,1046.0,70.9327,71.0842,70.9137,70.999,1046.0
2023-04-12 14:10:00,75.03,75.04,74.95,74.95,639.0,71.0653,71.0747,70.9895,70.9895,639.0
2023-04-12 14:20:00,74.94,75.01,74.79,74.79,622.0,70.98,71.0463,70.8379,70.8379,622.0
2023-04-12 14:30:00,74.7,74.7,74.69,74.69,200.0,70.7527,70.7527,70.7432,70.7432,200.0
2023-04-12 14:40:00,74.67,74.72,74.59,74.59,1025.0,70.7243,70.7716,70.6485,70.6485,1025.0
2023-04-12 14:50:00,74.54,74.67,74.54,74.65,900.0,70.6011,70.7243,70.6011,70.7053,900.0
2023-04-12 15:00:00,74.68,74.69,74.53,74.63,2600.0,70.7337,70.7432,70.5917,70.6864,2600.0
2023-04-12 15:10:00,74.55,74.56,74.49,74.49,1594.0,70.6106,70.6201,70.5538,70.5538,1594.0
2023-04-12 15:20:00,74.45,74.52,74.45,74.47,1200.0,70.5159,70.5822,70.5159,70.5348,1200.0
2023-04-12 15:30:00,74.62,74.62,74.48,74.48,1600.0,70.6769,70.6769,70.5443,70.5443,1600.0
2023-04-12 15:40:00,74.48,74.71,74.48,74.6,2300.0,70.5443,70.7622,70.5443,70.658,2300.0
2023-04-12 15:50:00,74.6,74.73,74.58,74.64,5806.0,70.658,70.7811,70.639,70.6959,5806.0
2023-04-13 09:30:00,74.46,74.46,74.27,74.27,200.0,70.5254,70.5254,70.3454,70.3454,200.0
2023-04-13 09:40:00,74.43,74.88,74.43,74.88,1500.0,70.497,70.9232,70.497,70.9232,1500.0
2023-04-13 09:50:00,74.84,74.84,74.53,74.53,609.0,70.8853,70.8853,70.5917,70.5917,609.0
2023-04-13 10:00:00,74.46,74.46,74.18,74.41,1000.0,70.5254,70.5254,70.2602,70.478,1000.0
2023-04-13 10:10:00,74.5,74.59,74.5,74.59,400.0,70.5633,70.6485,70.5633,70.6485,400.0
2023-04-13 10:20:00,74.62,74.62,74.39,74.44,820.0,70.6769,70.6769,70.4591,70.5064,820.0
2023-04-13 10:30:00,74.51,74.51,74.31,74.31,410.0,70.5727,70.5727,70.3833,70.3833,410.0
2023-04-13 10:40:00,74.41,74.41,74.25,74.25,400.0,70.478,70.478,70.3265,70.3265,400.0
2023-04-13 10:50:00,74.25,74.27,74.08,74.08,2200.0,70.3265,70.3454,70.1655,70.1655,2200.0
2023-04-13 11:00:00,74.04,74.04,73.54,73.59,2600.0,70.1276,70.1276,69.654,69.7013,2600.0
2023-04-13 11:10:00,73.59,73.59,73.37,73.37,2101.0,69.7013,69.7013,69.493,69.493,2101.0
2023-04-13 11:20:00,73.39,73.47,73.36,73.4,700.0,69.5119,69.5877,69.4835,69.5214,700.0
2023-04-13 11:30:00,73.67,73.93,73.67,73.93,400.0,69.7771,70.0234,69.7771,70.0234,400.0
2023-04-13 11:40:00,73.91,73.96,73.91,73.95,500.0,70.0044,70.0518,70.0044,70.0423,500.0
2023-04-13 11:50:00,73.91,74.02,73.91,73.95,800.0,70.0044,70.1086,70.0044,70.0423,800.0
2023-04-13 12:00:00,74.1,74.26,74.1,74.26,1000.0,70.1844,70.3359,70.1844,70.3359,1000.0
2023-04-13 12:10:00,74.31,74.44,74.3,74.44,600.0,70.3833,70.5064,70.3738,70.5064,600.0
2023-04-13 12:20:00,74.46,74.46,74.46,74.46,100.0,70.5254,70.5254,70.5254,70.5254,100.0
2023-04-13 12:30:00,74.49,74.49,74.49,74.49,181.0,70.5538,70.5538,70.5538,70.5538,181.0
2023-04-13 12:40:00,74.49,74.49,74.49,74.49,0.0,70.5538,70.5538,70.5538,70.5538,0.0
2023-04-13 12:50:00,74.37,74.43,74.37,74.43,300.0,70.4401,70.497,70.4401,70.497,300.0
2023-04-13 13:00:00,74.47,74.47,74.44,74.44,200.0,70.5348,70.5348,70.5064,70.5064,200.0
2023-04-13 13:10:00,74.46,74.54,74.46,74.54,200.0,70.5254,70.6011,70.5254,70.6011,200.0
2023-04-13 13:20:00,74.54,74.54,74.54,74.54,0.0,70.6011,70.6011,70.6011,70.6011,0.0
2023-04-13 13:30:00,74.56,74.62,74.48,74.62,1300.0,70.6201,70.6769,70.5443,70.6769,1300.0
2023-04-13 13:40:00,74.6,74.64,74.58,74.64,400.0,70.658,70.6959,70.639,70.6959,400.0
2023-04-13 13:50:00,74.7,74.72,74.7,74.7,525.0,70.7527,70.7716,70.7527,70.7527,525.0
2023-04-13 14:00:00,74.67,74.69,74.51,74.51,1400.0,70.7243,70.7432,70.5727,70.5727,1400.0
2023-04-13 14:10:00,74.4,74.51,74.34,74.5,600.0,70.4685,70.5727,70.4117,70.5633,600.0
2023-04-13 14:20:00,74.38,74.38,74.28,74.33,1300.0,70.4496,70.4496,70.3549,70.4022,1300.0
2023-04-13 14:30:00,74.35,74.36,74.29,74.32,900.0,70.4212,70.4307,70.3644,70.3928,900.0
2023-04-13 14:40:00,74.31,74.39,74.27,74.39,1195.0,70.3833,70.4591,70.3454,70.4591,1195.0
2023-04-13 14:50:00,74.41,74.54,74.41,74.54,706.0,70.478,70.6011,70.478,70.6011,706.0
2023-04-13 15:00:00,74.56,74.69,74.56,74.69,6584.0,70.6201,70.7432,70.6201,70.7432,6584.0
2023-04-13 15:10:00,74.6,74.6,74.44,74.47,600.0,70.658,70.658,70.5064,70.5348,600.0
2023-04-13 15:20:00,74.47,74.52,74.41,74.41,600.0,70.5348,70.5822,70.478,70.478,600.0
2023-04-13 15:30:00,74.43,74.46,74.3,74.32,900.0,70.497,70.5254,70.3738,70.3928,900.0
2023-04-13 15:40:00,74.3,74.45,74.3,74.44,1700.0,70.3738,70.5159,70.3738,70.5064,1700.0
2023-04-13 15:50:00,74.43,74.54,74.37,74.5,5124.0,70.497,70.6011,70.4401,70.5633,5124.0
2023-04-14 09:30:00,74.98,75.0,74.98,75.0,200.0,71.0179,71.0368,71.0179,71.0368,200.0
2023-04-14 09:40:00,74.95,75.07,74.91,74.91,425.0,70.9895,71.1031,70.9516,70.9516,425.0
2023-04-14 09:50:00,74.91,74.91,74.91,74.91,0.0,70.9516,70.9516,70.9516,70.9516,0.0
2023-04-14 10:00:00,74.9,74.93,74.79,74.79,600.0,70.9421,70.9705,70.8379,70.8379,600.0
2023-04-14 10:10:00,74.49,74.49,74.49,74.49,100.0,70.5538,70.5538,70.5538,70.5538,100.0
2023-04-14 10:20:00,74.34,74.39,74.33,74.35,11082.0,70.4117,70.4591,70.4022,70.4212,11082.0
2023-04-14 10:30:00,74.43,74.45,74.43,74.45,240.0,70.497,70.5159,70.497,70.5159,240.0
2023-04-14 10:40:00,74.4,74.57,74.32,74.57,600.0,70.4685,70.6296,70.3928,70.6296,600.0
2023-04-14 10:50:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-04-14 11:00:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-04-14 11:10:00,74.26,74.26,74.12,74.12,300.0,70.3359,70.3359,70.2033,70.2033,300.0
2023-04-14 11:20:00,74.14,74.14,74.14,74.14,100.0,70.2223,70.2223,70.2223,70.2223,100.0
2023-04-14 11:30:00,73.93,73.94,73.84,73.84,300.0,70.0234,70.0329,69.9381,69.9381,300.0
2023-04-14 11:40:00,73.76,73.76,73.75,73.75,810.0,69.8624,69.8624,69.8529,69.8529,810.0
2023-04-14 11:50:00,73.75,73.85,73.73,73.79,1236.0,69.8529,69.9476,69.8339,69.8908,1236.0
2023-04-14 12:00:00,73.79,73.9,73.75,73.85,1200.0,69.8908,69.995,69.8529,69.9476,1200.0
2023-04-14 12:10:00,73.8,73.83,73.75,73.83,900.0,69.9002,69.9287,69.8529,69.9287,900.0
2023-04-14 12:20:00,73.85,73.96,73.85,73.92,800.0,69.9476,70.0518,69.9476,70.0139,800.0
2023-04-14 12:30:00,73.9,73.9,73.83,73.83,400.0,69.995,69.995,69.9287,69.9287,400.0
2023-04-14 12:40:00,73.78,73.86,73.75,73.85,1100.0,69.8813,69.9571,69.8529,69.9476,1100.0
2023-04-14 12:50:00,73.84,73.84,73.75,73.79,500.0,69.9381,69.9381,69.8529,69.8908,500.0
2023-04-14 13:00:00,73.89,73.95,73.89,73.95,601.0,69.9855,70.0423,69.9855,70.0423,601.0
2023-04-14 13:10:00,74.05,74.07,74.03,74.07,400.0,70.137,70.156,70.1181,70.156,400.0
2023-04-14 13:20:00,74.03,74.06,73.97,73.97,800.0,70.1181,70.1465,70.0613,70.0613,800.0
2023-04-14 13:30:00,73.88,73.88,73.77,73.8,1400.0,69.976,69.976,69.8718,69.9002,1400.0
2023-04-14 13:40:00,73.8,73.82,73.8,73.8,600.0,69.9002,69.9192,69.9002,69.9002,600.0
2023-04-14 13:50:00,73.8,73.9,73.8,73.9,200.0,69.9002,69.995,69.9002,69.995,200.0
2023-04-14 14:00:00,73.88,73.89,73.75,73.86,1100.0,69.976,69.9855,69.8529,69.9571,1100.0
2023-04-14 14:10:00,73.81,73.86,73.81,73.86,549.0,69.9097,69.9571,69.9097,69.9571,549.0
2023-04-14 14:20:00,73.79,73.82,73.75,73.79,1700.0,69.8908,69.9192,69.8529,69.8908,1700.0
2023-04-14 14:30:00,73.8,73.93,73.8,73.92,2400.0,69.9002,70.0234,69.9002,70.0139,2400.0
2023-04-14 14:40:00,73.87,74.0,73.87,73.99,800.0,69.9666,70.0897,69.9666,70.0802,800.0
2023-04-14 14:50:00,74.0,74.0,73.88,73.91,800.0,70.0897,70.0897,69.976,70.0044,800.0
2023-04-14 15:00:00,73.9,73.9,73.83,73.84,1900.0,69.995,69.995,69.9287,69.9381,1900.0
2023-04-14 15:10:00,73.81,73.82,73.73,73.78,3000.0,69.9097,69.9192,69.8339,69.8813,3000.0
2023-04-14 15:20:00,73.75,73.91,73.7,73.91,1825.0,69.8529,70.0044,69.8055,70.0044,1825.0
2023-04-14 15:30:00,73.92,74.02,73.92,74.0,1693.0,70.0139,70.1086,70.0139,70.0897,1693.0
2023-04-14 15:40:00,74.07,74.18,74.05,74.18,3000.0,70.156,70.2602,70.137,70.2602,3000.0
2023-04-14 15:50:00,74.17,74.25,74.08,74.08,7796.0,70.2507,70.3265,70.1655,70.1655,7796.0
2023-04-17 09:30:00,74.51,74.65,74.48,74.48,600.0,70.5727,70.7053,70.5443,70.5443,600.0
2023-04-17 09:40:00,74.52,74.8,74.5,74.61,1230.0,70.5822,70.8474,70.5633,70.6674,1230.0
2023-04-17 09:50:00,74.52,74.54,74.4,74.45,1500.0,70.5822,70.6011,70.4685,70.5159,1500.0
2023-04-17 10:00:00,74.35,74.35,74.16,74.26,1099.0,70.4212,70.4212,70.2412,70.3359,1099.0
2023-04-17 10:10:00,74.32,74.32,74.2,74.25,2593.0,70.3928,70.3928,70.2791,70.3265,2593.0
2023-04-17 10:20:00,74.23,74.49,74.23,74.49,1179.0,70.3075,70.5538,70.3075,70.5538,1179.0
2023-04-17 10:30:00,74.6,74.8,74.6,74.8,1268.0,70.658,70.8474,70.658,70.8474,1268.0
2023-04-17 10:40:00,74.86,74.98,74.86,74.98,1937.0,70.9042,71.0179,70.9042,71.0179,1937.0
2023-04-17 10:50:00,75.0,75.01,74.98,74.98,864.0,71.0368,71.0463,71.0179,71.0179,864.0
2023-04-17 11:00:00,74.89,74.91,74.88,74.88,604.0,70.9327,70.9516,70.9232,70.9232,604.0
2023-04-17 11:10:00,74.85,74.88,74.72,74.88,2268.0,70.8948,70.9232,70.7716,70.9232,2268.0
2023-04-17 11:20:00,74.83,74.83,74.78,74.78,2468.0,70.8758,70.8758,70.8285,70.8285,2468.0
2023-04-17 11:30:00,74.79,74.79,74.63,74.63,800.0,70.8379,70.8379,70.6864,70.6864,800.0
2023-04-17 11:40:00,74.65,74.66,74.49,74.5,1600.0,70.7053,70.7148,70.5538,70.5633,1600.0
2023-04-17 11:50:00,74.58,74.61,74.58,74.6,300.0,70.639,70.6674,70.639,70.658,300.0
2023-04-17 12:00:00,74.51,74.75,74.5,74.73,800.0,70.5727,70.8,70.5633,70.7811,800.0
2023-04-17 12:10:00,74.73,74.73,74.65,74.65,333.0,70.7811,70.7811,70.7053,70.7053,333.0
2023-04-17 12:20:00,74.68,74.7,74.64,74.66,500.0,70.7337,70.7527,70.6959,70.7148,500.0
2023-04-17 12:30:00,74.68,74.68,74.58,74.65,763.0,70.7337,70.7337,70.639,70.7053,763.0
2023-04-17 12:40:00,74.67,74.7,74.63,74.63,500.0,70.7243,70.7527,70.6864,70.6864,500.0
2023-04-17 12:50:00,74.58,74.59,74.58,74.59,300.0,70.639,70.6485,70.639,70.6485,300.0
2023-04-17 13:00:00,74.68,74.68,74.61,74.61,300.0,70.7337,70.7337,70.6674,70.6674,300.0
2023-04-17 13:10:00,74.41,74.45,74.41,74.45,318.0,70.478,70.5159,70.478,70.5159,318.0
2023-04-17 13:20:00,74.44,74.44,74.44,74.44,100.0,70.5064,70.5064,70.5064,70.5064,100.0
2023-04-17 13:30:00,74.49,74.49,74.46,74.46,200.0,70.5538,70.5538,70.5254,70.5254,200.0
2023-04-17 13:40:00,74.36,74.36,74.32,74.32,382.0,70.4307,70.4307,70.3928,70.3928,382.0
2023-04-17 13:50:00,74.26,74.26,74.21,74.25,600.0,70.3359,70.3359,70.2886,70.3265,600.0
2023-04-17 14:00:00,74.22,74.27,74.2,74.27,600.0,70.2981,70.3454,70.2791,70.3454,600.0
2023-04-17 14:10:00,74.23,74.46,74.23,74.46,358.0,70.3075,70.5254,70.3075,70.5254,358.0
2023-04-17 14:20:00,74.49,74.57,74.48,74.49,500.0,70.5538,70.6296,70.5443,70.5538,500.0
2023-04-17 14:30:00,74.48,74.56,74.48,74.56,780.0,70.5443,70.6201,70.5443,70.6201,780.0
2023-04-17 14:40:00,74.56,74.74,74.56,74.74,500.0,70.6201,70.7906,70.6201,70.7906,500.0
2023-04-17 14:50:00,74.77,74.82,74.77,74.81,843.0,70.819,70.8664,70.819,70.8569,843.0
2023-04-17 15:00:00,74.83,74.91,74.83,74.91,674.0,70.8758,70.9516,70.8758,70.9516,674.0
2023-04-17 15:10:00,74.84,74.88,74.84,74.85,3509.0,70.8853,70.9232,70.8853,70.8948,3509.0
2023-04-17 15:20:00,74.83,74.91,74.83,74.86,5086.0,70.8758,70.9516,70.8758,70.9042,5086.0
2023-04-17 15:30:00,74.81,74.94,74.81,74.91,2461.0,70.8569,70.98,70.8569,70.9516,2461.0
2023-04-17 15:40:00,74.94,75.04,74.89,75.04,5947.0,70.98,71.0747,70.9327,71.0747,5947.0
2023-04-17 15:50:00,75.09,75.25,75.09,75.22,5557.0,71.1221,71.2736,71.1221,71.2452,5557.0
2023-04-18 09:30:00,75.3,75.3,75.3,75.3,100.0,71.321,71.321,71.321,71.321,100.0
2023-04-18 09:40:00,75.25,75.25,75.07,75.21,900.0,71.2736,71.2736,71.1031,71.2357,900.0
2023-04-18 09:50:00,75.13,75.13,75.01,75.05,1004.0,71.16,71.16,71.0463,71.0842,1004.0
2023-04-18 10:00:00,75.1,75.17,75.02,75.17,1500.0,71.1316,71.1979,71.0558,71.1979,1500.0
2023-04-18 10:10:00,75.21,75.45,75.21,75.45,2050.0,71.2357,71.4631,71.2357,71.4631,2050.0
2023-04-18 10:20:00,75.4,75.46,75.33,75.33,2295.0,71.4157,71.4725,71.3494,71.3494,2295.0
2023-04-18 10:30:00,75.21,75.24,75.19,75.24,500.0,71.2357,71.2642,71.2168,71.2642,500.0
2023-04-18 10:40:00,75.21,75.22,75.21,75.22,208.0,71.2357,71.2452,71.2357,71.2452,208.0
2023-04-18 10:50:00,74.92,74.96,74.88,74.88,1160.0,70.9611,70.999,70.9232,70.9232,1160.0
2023-04-18 11:00:00,74.88,74.88,74.86,74.86,300.0,70.9232,70.9232,70.9042,70.9042,300.0
2023-04-18 11:10:00,74.88,74.93,74.88,74.93,300.0,70.9232,70.9705,70.9232,70.9705,300.0
2023-04-18 11:20:00,74.85,74.97,74.85,74.97,900.0,70.8948,71.0084,70.8948,71.0084,900.0
2023-04-18 11:30:00,75.05,75.05,74.82,74.82,300.0,71.0842,71.0842,70.8664,70.8664,300.0
2023-04-18 11:40:00,74.84,74.93,74.84,74.91,600.0,70.8853,70.9705,70.8853,70.9516,600.0
2023-04-18 11:50:00,74.91,74.95,74.9,74.92,500.0,70.9516,70.9895,70.9421,70.9611,500.0
2023-04-18 12:00:00,74.89,74.93,74.88,74.93,1100.0,70.9327,70.9705,70.9232,70.9705,1100.0
2023-04-18 12:10:00,74.91,74.91,74.91,74.91,100.0,70.9516,70.9516,70.9516,70.9516,100.0
2023-04-18 12:20:00,74.82,74.84,74.82,74.84,400.0,70.8664,70.8853,70.8664,70.8853,400.0
2023-04-18 12:30:00,74.85,74.94,74.85,74.94,700.0,70.8948,70.98,70.8948,70.98,700.0
2023-04-18 12:40:00,74.88,74.9,74.87,74.9,301.0,70.9232,70.9421,70.9137,70.9421,301.0
2023-04-18 12:50:00,74.81,74.84,74.8,74.84,600.0,70.8569,70.8853,70.8474,70.8853,600.0
2023-04-18 13:00:00,74.8,74.89,74.8,74.89,300.0,70.8474,70.9327,70.8474,70.9327,300.0
2023-04-18 13:10:00,74.81,74.81,74.75,74.75,200.0,70.8569,70.8569,70.8,70.8,200.0
2023-04-18 13:20:00,74.81,74.81,74.81,74.81,100.0,70.8569,70.8569,70.8569,70.8569,100.0
2023-04-18 13:30:00,74.79,74.87,74.79,74.87,200.0,70.8379,70.9137,70.8379,70.9137,200.0
2023-04-18 13:40:00,74.88,75.07,74.88,75.06,300.0,70.9232,71.1031,70.9232,71.0937,300.0
2023-04-18 13:50:00,75.0,75.06,74.93,74.93,430.0,71.0368,71.0937,70.9705,70.9705,430.0
2023-04-18 14:00:00,74.97,75.02,74.94,75.02,800.0,71.0084,71.0558,70.98,71.0558,800.0
2023-04-18 14:10:00,75.1,75.1,75.05,75.06,975.0,71.1316,71.1316,71.0842,71.0937,975.0
2023-04-18 14:20:00,75.01,75.03,74.99,75.0,1000.0,71.0463,71.0653,71.0274,71.0368,1000.0
2023-04-18 14:30:00,75.07,75.15,75.07,75.15,200.0,71.1031,71.1789,71.1031,71.1789,200.0
2023-04-18 14:40:00,75.17,75.17,75.0,75.02,400.0,71.1979,71.1979,71.0368,71.0558,400.0
2023-04-18 14:50:00,75.02,75.02,75.02,75.02,0.0,71.0558,71.0558,71.0558,71.0558,0.0
2023-04-18 15:00:00,75.23,75.4,75.23,75.39,600.0,71.2547,71.4157,71.2547,71.4062,600.0
2023-04-18 15:10:00,75.36,75.36,75.36,75.36,200.0,71.3778,71.3778,71.3778,71.3778,200.0
2023-04-18 15:20:00,75.41,75.41,75.24,75.24,1200.0,71.4252,71.4252,71.2642,71.2642,1200.0
2023-04-18 15:30:00,75.29,75.35,75.29,75.29,700.0,71.3115,71.3683,71.3115,71.3115,700.0
2023-04-18 15:40:00,75.31,75.39,75.31,75.34,1263.0,71.3305,71.4062,71.3305,71.3589,1263.0
2023-04-18 15:50:00,75.36,75.51,75.36,75.45,3553.0,71.3778,71.5199,71.3778,71.4631,3553.0
2023-04-19 09:40:00,75.13,75.13,75.05,75.05,200.0,71.16,71.16,71.0842,71.0842,200.0
2023-04-19 09:50:00,75.2,75.2,75.2,75.2,100.0,71.2263,71.2263,71.2263,71.2263,100.0
2023-04-19 10:00:00,75.41,75.41,75.41,75.41,100.0,71.4252,71.4252,71.4252,71.4252,100.0
2023-04-19 10:10:00,75.53,75.65,75.53,75.62,800.0,71.5388,71.6525,71.5388,71.6241,800.0
2023-04-19 10:20:00,75.66,75.7,75.52,75.63,507.0,71.662,71.6998,71.5294,71.6335,507.0
2023-04-19 10:30:00,75.65,75.66,75.61,75.64,813.0,71.6525,71.662,71.6146,71.643,813.0
2023-04-19 10:40:00,75.74,75.74,75.54,75.54,400.0,71.7377,71.7377,71.5483,71.5483,400.0
2023-04-19 10:50:00,75.68,75.68,75.67,75.67,394.0,71.6809,71.6809,71.6714,71.6714,394.0
2023-04-19 11:00:00,75.66,75.66,75.57,75.57,500.0,71.662,71.662,71.5767,71.5767,500.0
2023-04-19 11:10:00,75.61,75.61,75.53,75.61,1300.0,71.6146,71.6146,71.5388,71.6146,1300.0
2023-04-19 11:20:00,75.62,75.73,75.62,75.73,478.0,71.6241,71.7283,71.6241,71.7283,478.0
2023-04-19 11:30:00,75.6,75.6,75.58,75.58,200.0,71.6051,71.6051,71.5862,71.5862,200.0
2023-04-19 11:40:00,75.62,75.66,75.62,75.63,500.0,71.6241,71.662,71.6241,71.6335,500.0
2023-04-19 11:50:00,75.62,75.74,75.62,75.74,600.0,71.6241,71.7377,71.6241,71.7377,600.0
2023-04-19 12:00:00,75.74,75.74,75.74,75.74,0.0,71.7377,71.7377,71.7377,71.7377,0.0
2023-04-19 12:10:00,75.75,75.79,75.75,75.79,500.0,71.7472,71.7851,71.7472,71.7851,500.0
2023-04-19 12:20:00,75.84,75.84,75.82,75.82,400.0,71.8325,71.8325,71.8135,71.8135,400.0
2023-04-19 12:30:00,75.85,75.85,75.85,75.85,200.0,71.8419,71.8419,71.8419,71.8419,200.0
2023-04-19 12:40:00,75.85,75.86,75.85,75.86,200.0,71.8419,71.8514,71.8419,71.8514,200.0
2023-04-19 12:50:00,75.84,75.85,75.81,75.85,400.0,71.8325,71.8419,71.804,71.8419,400.0
2023-04-19 13:00:00,75.89,75.89,75.87,75.87,500.0,71.8798,71.8798,71.8609,71.8609,500.0
2023-04-19 13:10:00,75.89,75.9,75.87,75.87,883.0,71.8798,71.8893,71.8609,71.8609,883.0
2023-04-19 13:20:00,75.86,75.87,75.82,75.83,748.0,71.8514,71.8609,71.8135,71.823,748.0
2023-04-19 13:30:00,75.87,75.96,75.87,75.87,755.0,71.8609,71.9461,71.8609,71.8609,755.0
2023-04-19 13:40:00,75.69,75.69,75.68,75.68,300.0,71.6904,71.6904,71.6809,71.6809,300.0
2023-04-19 13:50:00,75.68,75.83,75.67,75.83,1697.0,71.6809,71.823,71.6714,71.823,1697.0
2023-04-19 14:00:00,75.91,75.95,75.81,75.95,600.0,71.8988,71.9366,71.804,71.9366,600.0
2023-04-19 14:10:00,76.0,76.0,75.9,75.98,964.0,71.984,71.984,71.8893,71.9651,964.0
2023-04-19 14:20:00,76.01,76.12,76.0,76.12,500.0,71.9935,72.0977,71.984,72.0977,500.0
2023-04-19 14:30:00,76.18,76.18,75.96,75.96,900.0,72.1545,72.1545,71.9461,71.9461,900.0
2023-04-19 14:40:00,75.94,75.95,75.94,75.95,200.0,71.9272,71.9366,71.9272,71.9366,200.0
2023-04-19 14:50:00,75.99,76.13,75.99,76.13,1100.0,71.9745,72.1071,71.9745,72.1071,1100.0
2023-04-19 15:00:00,76.14,76.14,76.09,76.09,951.0,72.1166,72.1166,72.0692,72.0692,951.0
2023-04-19 15:10:00,76.15,76.24,76.15,76.16,1250.0,72.1261,72.2113,72.1261,72.1355,1250.0
2023-04-19 15:20:00,76.16,76.27,76.16,76.27,1254.0,72.1355,72.2397,72.1355,72.2397,1254.0
2023-04-19 15:30:00,76.26,76.29,76.14,76.14,1100.0,72.2303,72.2587,72.1166,72.1166,1100.0
2023-04-19 15:40:00,76.19,76.22,76.03,76.03,2565.0,72.164,72.1924,72.0124,72.0124,2565.0
2023-04-19 15:50:00,76.03,76.21,76.02,76.21,5218.0,72.0124,72.1829,72.0029,72.1829,5218.0
2023-04-20 09:30:00,76.09,76.15,76.09,76.15,300.0,72.0692,72.1261,72.0692,72.1261,300.0
2023-04-20 09:40:00,76.03,76.03,76.03,76.03,100.0,72.0124,72.0124,72.0124,72.0124,100.0
2023-04-20 09:50:00,75.87,75.87,75.58,75.58,700.0,71.8609,71.8609,71.5862,71.5862,700.0
2023-04-20 10:00:00,75.63,75.63,75.63,75.63,100.0,71.6335,71.6335,71.6335,71.6335,100.0
2023-04-20 10:10:00,75.59,75.59,75.5,75.56,1100.0,71.5957,71.5957,71.5104,71.5672,1100.0
2023-04-20 10:20:00,75.56,75.79,75.56,75.79,700.0,71.5672,71.7851,71.5672,71.7851,700.0
2023-04-20 10:30:00,75.97,75.97,75.78,75.81,562.0,71.9556,71.9556,71.7756,71.804,562.0
2023-04-20 10:40:00,75.77,75.82,75.77,75.82,200.0,71.7662,71.8135,71.7662,71.8135,200.0
2023-04-20 10:50:00,75.82,75.82,75.82,75.82,0.0,71.8135,71.8135,71.8135,71.8135,0.0
2023-04-20 11:00:00,75.78,75.78,75.65,75.65,400.0,71.7756,71.7756,71.6525,71.6525,400.0
2023-04-20 11:10:00,75.73,75.73,75.68,75.68,544.0,71.7283,71.7283,71.6809,71.6809,544.0
2023-04-20 11:20:00,75.63,75.63,75.62,75.62,400.0,71.6335,71.6335,71.6241,71.6241,400.0
2023-04-20 11:30:00,75.65,75.65,75.65,75.65,200.0,71.6525,71.6525,71.6525,71.6525,200.0
2023-04-20 11:40:00,75.65,75.65,75.65,75.65,0.0,71.6525,71.6525,71.6525,71.6525,0.0
2023-04-20 11:50:00,75.31,75.39,75.31,75.39,200.0,71.3305,71.4062,71.3305,71.4062,200.0
2023-04-20 12:00:00,75.43,75.46,75.39,75.46,1100.0,71.4441,71.4725,71.4062,71.4725,1100.0
2023-04-20 12:10:00,75.48,75.48,75.41,75.41,900.0,71.4915,71.4915,71.4252,71.4252,900.0
2023-04-20 12:20:00,75.39,75.45,75.39,75.45,677.0,71.4062,71.4631,71.4062,71.4631,677.0
2023-04-20 12:30:00,75.47,75.58,75.45,75.58,1160.0,71.482,71.5862,71.4631,71.5862,1160.0
2023-04-20 12:40:00,75.56,75.64,75.56,75.63,1700.0,71.5672,71.643,71.5672,71.6335,1700.0
2023-04-20 12:50:00,75.58,75.63,75.58,75.59,900.0,71.5862,71.6335,71.5862,71.5957,900.0
2023-04-20 13:00:00,75.65,75.65,75.62,75.62,200.0,71.6525,71.6525,71.6241,71.6241,200.0
2023-04-20 13:10:00,75.66,75.7,75.66,75.7,300.0,71.662,71.6998,71.662,71.6998,300.0
2023-04-20 13:20:00,75.68,75.71,75.68,75.71,300.0,71.6809,71.7093,71.6809,71.7093,300.0
2023-04-20 13:30:00,75.81,75.82,75.78,75.79,500.0,71.804,71.8135,71.7756,71.7851,500.0
2023-04-20 13:40:00,75.79,75.79,75.79,75.79,145.0,71.7851,71.7851,71.7851,71.7851,145.0
2023-04-20 13:50:00,75.82,75.85,75.82,75.85,400.0,71.8135,71.8419,71.8135,71.8419,400.0
2023-04-20 14:00:00,75.86,75.86,75.86,75.86,100.0,71.8514,71.8514,71.8514,71.8514,100.0
2023-04-20 14:10:00,75.71,75.75,75.71,75.75,200.0,71.7093,71.7472,71.7093,71.7472,200.0
2023-04-20 14:20:00,75.7,75.81,75.7,75.77,635.0,71.6998,71.804,71.6998,71.7662,635.0
2023-04-20 14:30:00,75.73,75.73,75.61,75.61,300.0,71.7283,71.7283,71.6146,71.6146,300.0
2023-04-20 14:40:00,75.6,75.62,75.57,75.57,557.0,71.6051,71.6241,71.5767,71.5767,557.0
2023-04-20 14:50:00,75.61,75.63,75.59,75.59,390.0,71.6146,71.6335,71.5957,71.5957,390.0
2023-04-20 15:00:00,75.66,75.66,75.66,75.66,100.0,71.662,71.662,71.662,71.662,100.0
2023-04-20 15:10:00,75.57,75.57,75.47,75.47,900.0,71.5767,71.5767,71.482,71.482,900.0
2023-04-20 15:20:00,75.46,75.6,75.46,75.54,700.0,71.4725,71.6051,71.4725,71.5483,700.0
2023-04-20 15:30:00,75.59,75.67,75.59,75.67,1251.0,71.5957,71.6714,71.5957,71.6714,1251.0
2023-04-20 15:40:00,75.69,75.69,75.63,75.67,2154.0,71.6904,71.6904,71.6335,71.6714,2154.0
2023-04-20 15:50:00,75.72,75.95,75.72,75.89,3062.0,71.7188,71.9366,71.7188,71.8798,3062.0
2023-04-21 09:30:00,75.91,76.04,75.91,76.04,300.0,71.8988,72.0219,71.8988,72.0219,300.0
2023-04-21 09:40:00,75.79,75.79,75.58,75.58,800.0,71.7851,71.7851,71.5862,71.5862,800.0
2023-04-21 09:50:00,75.5,75.54,75.47,75.52,1000.0,71.5104,71.5483,71.482,71.5294,1000.0
2023-04-21 10:00:00,75.42,75.42,75.33,75.39,700.0,71.4346,71.4346,71.3494,71.4062,700.0
2023-04-21 10:10:00,75.34,75.38,75.24,75.34,1000.0,71.3589,71.3968,71.2642,71.3589,1000.0
2023-04-21 10:20:00,75.48,75.51,75.42,75.51,3042.0,71.4915,71.5199,71.4346,71.5199,3042.0
2023-04-21 10:30:00,75.4,75.46,75.4,75.46,400.0,71.4157,71.4725,71.4157,71.4725,400.0
2023-04-21 10:40:00,75.49,75.49,75.22,75.33,600.0,71.5009,71.5009,71.2452,71.3494,600.0
2023-04-21 10:50:00,75.28,75.28,75.14,75.14,300.0,71.302,71.302,71.1694,71.1694,300.0
2023-04-21 11:00:00,75.3,75.49,75.3,75.49,602.0,71.321,71.5009,71.321,71.5009,602.0
2023-04-21 11:10:00,75.59,75.65,75.55,75.55,1700.0,71.5957,71.6525,71.5578,71.5578,1700.0
2023-04-21 11:20:00,75.63,75.63,75.58,75.6,500.0,71.6335,71.6335,71.5862,71.6051,500.0
2023-04-21 11:30:00,75.58,75.58,75.52,75.53,1000.0,71.5862,71.5862,71.5294,71.5388,1000.0
2023-04-21 11:40:00,75.55,75.59,75.55,75.59,400.0,71.5578,71.5957,71.5578,71.5957,400.0
2023-04-21 11:50:00,75.5,75.55,75.49,75.55,500.0,71.5104,71.5578,71.5009,71.5578,500.0
2023-04-21 12:00:00,75.53,75.56,75.53,75.56,400.0,71.5388,71.5672,71.5388,71.5672,400.0
2023-04-21 12:10:00,75.55,75.55,75.47,75.47,600.0,71.5578,71.5578,71.482,71.482,600.0
2023-04-21 12:20:00,75.56,75.56,75.51,75.51,200.0,71.5672,71.5672,71.5199,71.5199,200.0
2023-04-21 12:30:00,75.52,75.52,75.5,75.5,200.0,71.5294,71.5294,71.5104,71.5104,200.0
2023-04-21 12:40:00,75.51,75.51,75.42,75.42,438.0,71.5199,71.5199,71.4346,71.4346,438.0
2023-04-21 12:50:00,75.39,75.48,75.36,75.48,300.0,71.4062,71.4915,71.3778,71.4915,300.0
2023-04-21 13:00:00,75.43,75.43,75.43,75.43,200.0,71.4441,71.4441,71.4441,71.4441,200.0
2023-04-21 13:10:00,75.42,75.44,75.41,75.41,600.0,71.4346,71.4536,71.4252,71.4252,600.0
2023-04-21 13:20:00,75.35,75.35,75.35,75.35,100.0,71.3683,71.3683,71.3683,71.3683,100.0
2023-04-21 13:30:00,75.36,75.45,75.36,75.45,400.0,71.3778,71.4631,71.3778,71.4631,400.0
2023-04-21 13:40:00,75.61,75.61,75.61,75.61,100.0,71.6146,71.6146,71.6146,71.6146,100.0
2023-04-21 13:50:00,75.53,75.56,75.53,75.56,400.0,71.5388,71.5672,71.5388,71.5672,400.0
2023-04-21 14:00:00,75.56,75.69,75.56,75.66,1218.0,71.5672,71.6904,71.5672,71.662,1218.0
2023-04-21 14:10:00,75.68,75.82,75.68,75.79,500.0,71.6809,71.8135,71.6809,71.7851,500.0
2023-04-21 14:20:00,75.86,75.96,75.86,75.9,600.0,71.8514,71.9461,71.8514,71.8893,600.0
2023-04-21 14:30:00,75.9,76.02,75.87,76.02,600.0,71.8893,72.0029,71.8609,72.0029,600.0
2023-04-21 14:40:00,75.97,76.01,75.97,76.01,400.0,71.9556,71.9935,71.9556,71.9935,400.0
2023-04-21 14:50:00,76.05,76.1,76.05,76.1,7515.0,72.0314,72.0787,72.0314,72.0787,7515.0
2023-04-21 15:00:00,76.2,76.2,75.94,75.94,200.0,72.1734,72.1734,71.9272,71.9272,200.0
2023-04-21 15:10:00,75.76,75.79,75.75,75.75,503.0,71.7567,71.7851,71.7472,71.7472,503.0
2023-04-21 15:20:00,75.73,75.74,75.66,75.7,12627.0,71.7283,71.7377,71.662,71.6998,12627.0
2023-04-21 15:30:00,75.72,75.84,75.72,75.76,1600.0,71.7188,71.8325,71.7188,71.7567,1600.0
2023-04-21 15:40:00,75.75,75.78,75.66,75.66,2047.0,71.7472,71.7756,71.662,71.662,2047.0
2023-04-21 15:50:00,75.67,75.71,75.54,75.59,4957.0,71.6714,71.7093,71.5483,71.5957,4957.0
2023-04-24 09:30:00,76.02,76.02,75.42,75.42,633.0,72.0029,72.0029,71.4346,71.4346,633.0
2023-04-24 09:40:00,75.45,75.62,75.43,75.52,1537.0,71.4631,71.6241,71.4441,71.5294,1537.0
2023-04-24 09:50:00,75.61,75.67,75.56,75.6,1480.0,71.6146,71.6714,71.5672,71.6051,1480.0
2023-04-24 10:00:00,75.69,75.69,75.48,75.54,900.0,71.6904,71.6904,71.4915,71.5483,900.0
2023-04-24 10:10:00,75.56,75.56,75.48,75.48,500.0,71.5672,71.5672,71.4915,71.4915,500.0
2023-04-24 10:20:00,75.38,75.44,75.14,75.14,1635.0,71.3968,71.4536,71.1694,71.1694,1635.0
2023-04-24 10:30:00,75.26,75.26,75.05,75.05,600.0,71.2831,71.2831,71.0842,71.0842,600.0
2023-04-24 10:40:00,75.09,75.15,75.06,75.12,600.0,71.1221,71.1789,71.0937,71.1505,600.0
2023-04-24 10:50:00,75.04,75.04,75.04,75.04,100.0,71.0747,71.0747,71.0747,71.0747,100.0
2023-04-24 11:00:00,74.95,74.95,74.64,74.65,5799.0,70.9895,70.9895,70.6959,70.7053,5799.0
2023-04-24 11:10:00,74.55,74.58,74.47,74.58,3062.0,70.6106,70.639,70.5348,70.639,3062.0
2023-04-24 11:20:00,74.58,74.67,74.58,74.64,1679.0,70.639,70.7243,70.639,70.6959,1679.0
2023-04-24 11:30:00,74.69,74.7,74.66,74.7,900.0,70.7432,70.7527,70.7148,70.7527,900.0
2023-04-24 11:40:00,74.83,74.84,74.83,74.84,200.0,70.8758,70.8853,70.8758,70.8853,200.0
2023-04-24 11:50:00,74.89,74.9,74.87,74.9,400.0,70.9327,70.9421,70.9137,70.9421,400.0
2023-04-24 12:00:00,74.97,74.97,74.97,74.97,200.0,71.0084,71.0084,71.0084,71.0084,200.0
2023-04-24 12:10:00,75.03,75.03,75.01,75.01,200.0,71.0653,71.0653,71.0463,71.0463,200.0
2023-04-24 12:20:00,75.08,75.08,75.02,75.02,300.0,71.1126,71.1126,71.0558,71.0558,300.0
2023-04-24 12:30:00,74.98,74.98,74.95,74.95,300.0,71.0179,71.0179,70.9895,70.9895,300.0
2023-04-24 12:40:00,74.94,74.94,74.82,74.82,300.0,70.98,70.98,70.8664,70.8664,300.0
2023-04-24 12:50:00,74.85,74.94,74.85,74.94,1500.0,70.8948,70.98,70.8948,70.98,1500.0
2023-04-24 13:00:00,74.92,74.92,74.92,74.92,100.0,70.9611,70.9611,70.9611,70.9611,100.0
2023-04-24 13:10:00,74.93,74.98,74.89,74.89,500.0,70.9705,71.0179,70.9327,70.9327,500.0
2023-04-24 13:20:00,74.9,74.96,74.9,74.96,244.0,70.9421,70.999,70.9421,70.999,244.0
2023-04-24 13:30:00,75.03,75.03,75.03,75.03,140.0,71.0653,71.0653,71.0653,71.0653,140.0
2023-04-24 13:40:00,75.03,75.03,75.03,75.03,0.0,71.0653,71.0653,71.0653,71.0653,0.0
2023-04-24 13:50:00,75.03,75.13,75.03,75.13,200.0,71.0653,71.16,71.0653,71.16,200.0
2023-04-24 14:00:00,75.11,75.11,75.11,75.11,133.0,71.141,71.141,71.141,71.141,133.0
2023-04-24 14:10:00,74.68,74.68,74.58,74.58,1012.0,70.7337,70.7337,70.639,70.639,1012.0
2023-04-24 14:20:00,74.74,74.77,74.7,74.75,700.0,70.7906,70.819,70.7527,70.8,700.0
2023-04-24 14:30:00,74.73,74.73,74.68,74.68,200.0,70.7811,70.7811,70.7337,70.7337,200.0
2023-04-24 14:40:00,74.66,74.68,74.6,74.68,752.0,70.7148,70.7337,70.658,70.7337,752.0
2023-04-24 14:50:00,74.65,74.73,74.65,74.73,500.0,70.7053,70.7811,70.7053,70.7811,500.0
2023-04-24 15:00:00,74.82,74.82,74.82,74.82,100.0,70.8664,70.8664,70.8664,70.8664,100.0
2023-04-24 15:10:00,74.98,74.98,74.92,74.92,500.0,71.0179,71.0179,70.9611,70.9611,500.0
2023-04-24 15:20:00,74.94,75.02,74.87,74.96,627.0,70.98,71.0558,70.9137,70.999,627.0
2023-04-24 15:30:00,74.89,74.96,74.89,74.89,700.0,70.9327,70.999,70.9327,70.9327,700.0
2023-04-24 15:40:00,74.88,75.14,74.88,75.13,1565.0,70.9232,71.1694,70.9232,71.16,1565.0
2023-04-24 15:50:00,75.11,75.33,75.05,75.33,7912.0,71.141,71.3494,71.0842,71.3494,7912.0
2023-04-25 09:40:00,75.42,75.42,75.15,75.15,1000.0,71.4346,71.4346,71.1789,71.1789,1000.0
2023-04-25 09:50:00,75.17,75.41,75.16,75.36,400.0,71.1979,71.4252,71.1884,71.3778,400.0
2023-04-25 10:00:00,75.41,75.42,75.39,75.42,788.0,71.4252,71.4346,71.4062,71.4346,788.0
2023-04-25 10:10:00,75.4,75.44,75.27,75.44,1712.0,71.4157,71.4536,71.2926,71.4536,1712.0
2023-04-25 10:20:00,75.46,75.49,75.42,75.46,1510.0,71.4725,71.5009,71.4346,71.4725,1510.0
2023-04-25 10:30:00,75.46,75.47,75.41,75.44,1722.0,71.4725,71.482,71.4252,71.4536,1722.0
2023-04-25 10:40:00,75.44,75.57,75.44,75.57,880.0,71.4536,71.5767,71.4536,71.5767,880.0
2023-04-25 10:50:00,75.64,75.77,75.63,75.73,1100.0,71.643,71.7662,71.6335,71.7283,1100.0
2023-04-25 11:00:00,75.8,75.8,75.72,75.8,823.0,71.7946,71.7946,71.7188,71.7946,823.0
2023-04-25 11:10:00,76.0,76.0,76.0,76.0,900.0,71.984,71.984,71.984,71.984,900.0
2023-04-25 11:20:00,76.14,76.14,75.97,75.99,700.0,72.1166,72.1166,71.9556,71.9745,700.0
2023-04-25 11:30:00,75.95,76.08,75.95,76.08,400.0,71.9366,72.0598,71.9366,72.0598,400.0
2023-04-25 11:40:00,76.07,76.07,75.93,75.93,500.0,72.0503,72.0503,71.9177,71.9177,500.0
2023-04-25 11:50:00,75.89,75.99,75.89,75.99,300.0,71.8798,71.9745,71.8798,71.9745,300.0
2023-04-25 12:00:00,76.02,76.11,76.02,76.08,1000.0,72.0029,72.0882,72.0029,72.0598,1000.0
2023-04-25 12:10:00,76.02,76.23,76.02,76.23,625.0,72.0029,72.2018,72.0029,72.2018,625.0
2023-04-25 12:20:00,76.23,76.23,76.23,76.23,0.0,72.2018,72.2018,72.2018,72.2018,0.0
2023-04-25 12:30:00,76.29,76.33,76.24,76.33,600.0,72.2587,72.2966,72.2113,72.2966,600.0
2023-04-25 12:40:00,76.51,76.64,76.51,76.64,900.0,72.467,72.5902,72.467,72.5902,900.0
2023-04-25 12:50:00,76.59,76.59,76.52,76.58,800.0,72.5428,72.5428,72.4765,72.5333,800.0
2023-04-25 13:00:00,76.5,76.5,76.5,76.5,210.0,72.4576,72.4576,72.4576,72.4576,210.0
2023-04-25 13:10:00,76.52,76.52,76.29,76.36,700.0,72.4765,72.4765,72.2587,72.325,700.0
2023-04-25 13:20:00,76.39,76.5,76.39,76.43,400.0,72.3534,72.4576,72.3534,72.3913,400.0
2023-04-25 13:30:00,76.55,76.56,76.5,76.54,800.0,72.5049,72.5144,72.4576,72.4955,800.0
2023-04-25 13:40:00,76.54,76.54,76.4,76.43,806.0,72.4955,72.4955,72.3629,72.3913,806.0
2023-04-25 13:50:00,76.42,76.42,76.29,76.33,1558.0,72.3818,72.3818,72.2587,72.2966,1558.0
2023-04-25 14:00:00,76.14,76.17,76.14,76.15,500.0,72.1166,72.145,72.1166,72.1261,500.0
2023-04-25 14:10:00,76.1,76.32,76.1,76.3,1231.0,72.0787,72.2871,72.0787,72.2681,1231.0
2023-04-25 14:20:00,76.35,76.46,76.35,76.46,800.0,72.3155,72.4197,72.3155,72.4197,800.0
2023-04-25 14:30:00,76.48,76.48,76.33,76.35,700.0,72.4386,72.4386,72.2966,72.3155,700.0
2023-04-25 14:40:00,76.37,76.37,76.26,76.26,1200.0,72.3344,72.3344,72.2303,72.2303,1200.0
2023-04-25 14:50:00,76.3,76.31,76.29,76.3,717.0,72.2681,72.2776,72.2587,72.2681,717.0
2023-04-25 15:00:00,76.28,76.58,76.26,76.55,3100.0,72.2492,72.5333,72.2303,72.5049,3100.0
2023-04-25 15:10:00,76.54,76.59,76.5,76.58,1200.0,72.4955,72.5428,72.4576,72.5333,1200.0
2023-04-25 15:20:00,76.56,76.65,76.56,76.56,1824.0,72.5144,72.5996,72.5144,72.5144,1824.0
2023-04-25 15:30:00,76.55,76.55,76.4,76.43,3406.0,72.5049,72.5049,72.3629,72.3913,3406.0
2023-04-25 15:40:00,76.43,76.44,76.26,76.27,3500.0,72.3913,72.4007,72.2303,72.2397,3500.0
2023-04-25 15:50:00,76.27,76.43,76.27,76.39,22670.0,72.2397,72.3913,72.2397,72.3534,22670.0
2023-04-26 09:30:00,76.35,76.86,76.35,76.85,758.0,72.3155,72.7986,72.3155,72.7891,758.0
2023-04-26 09:40:00,76.71,76.74,76.57,76.57,1500.0,72.6565,72.6849,72.5239,72.5239,1500.0
2023-04-26 09:50:00,76.39,76.39,76.1,76.22,837.0,72.3534,72.3534,72.0787,72.1924,837.0
2023-04-26 10:00:00,76.45,76.45,76.4,76.4,500.0,72.4102,72.4102,72.3629,72.3629,500.0
2023-04-26 10:10:00,76.41,76.52,76.41,76.43,1000.0,72.3723,72.4765,72.3723,72.3913,1000.0
2023-04-26 10:20:00,76.44,76.51,76.4,76.5,1721.0,72.4007,72.467,72.3629,72.4576,1721.0
2023-04-26 10:30:00,76.52,76.52,76.25,76.33,1772.0,72.4765,72.4765,72.2208,72.2966,1772.0
2023-04-26 10:40:00,76.3,76.35,76.3,76.35,700.0,72.2681,72.3155,72.2681,72.3155,700.0
2023-04-26 10:50:00,76.57,76.68,76.55,76.68,500.0,72.5239,72.6281,72.5049,72.6281,500.0
2023-04-26 11:00:00,76.68,76.74,76.67,76.74,655.0,72.6281,72.6849,72.6186,72.6849,655.0
2023-04-26 11:10:00,76.63,76.72,76.63,76.72,829.0,72.5807,72.666,72.5807,72.666,829.0
2023-04-26 11:20:00,76.7,76.71,76.49,76.49,820.0,72.647,72.6565,72.4481,72.4481,820.0
2023-04-26 11:30:00,76.62,76.62,76.62,76.62,200.0,72.5712,72.5712,72.5712,72.5712,200.0
2023-04-26 11:40:00,76.53,76.6,76.53,76.55,500.0,72.486,72.5523,72.486,72.5049,500.0
2023-04-26 11:50:00,76.59,76.61,76.58,76.58,300.0,72.5428,72.5618,72.5333,72.5333,300.0
2023-04-26 12:00:00,76.58,76.58,76.53,76.57,1599.0,72.5333,72.5333,72.486,72.5239,1599.0
2023-04-26 12:10:00,76.57,76.66,76.57,76.63,1200.0,72.5239,72.6091,72.5239,72.5807,1200.0
2023-04-26 12:20:00,76.57,76.57,76.49,76.51,452.0,72.5239,72.5239,72.4481,72.467,452.0
2023-04-26 12:30:00,76.56,76.57,76.53,76.53,500.0,72.5144,72.5239,72.486,72.486,500.0
2023-04-26 12:40:00,76.67,76.67,76.6,76.6,300.0,72.6186,72.6186,72.5523,72.5523,300.0
2023-04-26 12:50:00,76.67,76.67,76.52,76.54,600.0,72.6186,72.6186,72.4765,72.4955,600.0
2023-04-26 13:00:00,76.54,76.56,76.54,76.56,300.0,72.4955,72.5144,72.4955,72.5144,300.0
2023-04-26 13:10:00,76.57,76.57,76.57,76.57,200.0,72.5239,72.5239,72.5239,72.5239,200.0
2023-04-26 13:20:00,76.65,76.66,76.59,76.65,753.0,72.5996,72.6091,72.5428,72.5996,753.0
2023-04-26 13:30:00,76.36,76.36,76.22,76.22,445.0,72.325,72.325,72.1924,72.1924,445.0
2023-04-26 13:40:00,76.24,76.35,76.24,76.33,2413.0,72.2113,72.3155,72.2113,72.2966,2413.0
2023-04-26 13:50:00,76.13,76.15,76.09,76.1,1080.0,72.1071,72.1261,72.0692,72.0787,1080.0
2023-04-26 14:00:00,76.1,76.1,76.0,76.0,4100.0,72.0787,72.0787,71.984,71.984,4100.0
2023-04-26 14:10:00,75.82,75.99,75.81,75.97,647.0,71.8135,71.9745,71.804,71.9556,647.0
2023-04-26 14:20:00,75.93,76.09,75.92,76.09,600.0,71.9177,72.0692,71.9082,72.0692,600.0
2023-04-26 14:30:00,76.11,76.12,76.11,76.12,200.0,72.0882,72.0977,72.0882,72.0977,200.0
2023-04-26 14:40:00,76.03,76.03,76.03,76.03,100.0,72.0124,72.0124,72.0124,72.0124,100.0
2023-04-26 14:50:00,76.03,76.03,75.91,75.97,741.0,72.0124,72.0124,71.8988,71.9556,741.0
2023-04-26 15:00:00,75.92,76.0,75.92,75.99,1538.0,71.9082,71.984,71.9082,71.9745,1538.0
2023-04-26 15:10:00,76.16,76.18,76.05,76.05,500.0,72.1355,72.1545,72.0314,72.0314,500.0
2023-04-26 15:20:00,76.0,76.03,75.9,75.9,693.0,71.984,72.0124,71.8893,71.8893,693.0
2023-04-26 15:30:00,75.94,75.94,75.8,75.8,739.0,71.9272,71.9272,71.7946,71.7946,739.0
2023-04-26 15:40:00,75.81,75.9,75.78,75.86,2347.0,71.804,71.8893,71.7756,71.8514,2347.0
2023-04-26 15:50:00,75.86,76.21,75.84,76.21,12018.0,71.8514,72.1829,71.8325,72.1829,12018.0
2023-04-27 09:30:00,76.52,76.55,76.51,76.55,461.0,72.4765,72.5049,72.467,72.5049,461.0
2023-04-27 09:40:00,76.45,76.51,76.42,76.46,980.0,72.4102,72.467,72.3818,72.4197,980.0
2023-04-27 09:50:00,76.47,76.83,76.47,76.75,1326.0,72.4292,72.7701,72.4292,72.6944,1326.0
2023-04-27 10:00:00,76.77,76.83,76.76,76.82,1157.0,72.7133,72.7701,72.7038,72.7607,1157.0
2023-04-27 10:10:00,76.71,76.81,76.71,76.81,319.0,72.6565,72.7512,72.6565,72.7512,319.0
2023-04-27 10:20:00,76.71,76.71,76.46,76.63,1150.0,72.6565,72.6565,72.4197,72.5807,1150.0
2023-04-27 10:30:00,76.64,76.72,76.64,76.67,600.0,72.5902,72.666,72.5902,72.6186,600.0
2023-04-27 10:40:00,76.57,76.59,76.57,76.59,800.0,72.5239,72.5428,72.5239,72.5428,800.0
2023-04-27 10:50:00,76.55,76.6,76.52,76.6,300.0,72.5049,72.5523,72.4765,72.5523,300.0
2023-04-27 11:00:00,76.59,76.75,76.57,76.75,600.0,72.5428,72.6944,72.5239,72.6944,600.0
2023-04-27 11:10:00,76.77,76.77,76.63,76.67,971.0,72.7133,72.7133,72.5807,72.6186,971.0
2023-04-27 11:20:00,76.67,76.89,76.63,76.89,1900.0,72.6186,72.827,72.5807,72.827,1900.0
2023-04-27 11:30:00,76.97,76.98,76.86,76.88,700.0,72.9027,72.9122,72.7986,72.8175,700.0
2023-04-27 11:40:00,76.89,77.02,76.89,76.92,1817.0,72.827,72.9501,72.827,72.8554,1817.0
2023-04-27 11:50:00,76.93,77.23,76.93,77.22,2388.0,72.8649,73.149,72.8649,73.1395,2388.0
2023-04-27 12:00:00,77.24,77.25,77.13,77.17,2342.0,73.1585,73.1679,73.0543,73.0922,2342.0
2023-04-27 12:10:00,77.17,77.17,77.06,77.08,1700.0,73.0922,73.0922,72.988,73.0069,1700.0
2023-04-27 12:20:00,77.08,77.12,76.99,77.12,2000.0,73.0069,73.0448,72.9217,73.0448,2000.0
2023-04-27 12:30:00,77.16,77.2,77.16,77.17,400.0,73.0827,73.1206,73.0827,73.0922,400.0
2023-04-27 12:40:00,77.14,77.18,77.13,77.13,600.0,73.0638,73.1016,73.0543,73.0543,600.0
2023-04-27 12:50:00,77.12,77.15,77.06,77.06,1436.0,73.0448,73.0732,72.988,72.988,1436.0
2023-04-27 13:00:00,77.02,77.13,77.02,77.13,700.0,72.9501,73.0543,72.9501,73.0543,700.0
2023-04-27 13:10:00,77.07,77.09,76.99,76.99,800.0,72.9975,73.0164,72.9217,72.9217,800.0
2023-04-27 13:20:00,77.02,77.1,77.02,77.07,1900.0,72.9501,73.0259,72.9501,72.9975,1900.0
2023-04-27 13:30:00,77.06,77.35,77.06,77.32,1898.0,72.988,73.2627,72.988,73.2342,1898.0
2023-04-27 13:40:00,77.32,77.4,77.32,77.38,1500.0,73.2342,73.31,73.2342,73.2911,1500.0
2023-04-27 13:50:00,77.37,77.37,77.33,77.33,800.0,73.2816,73.2816,73.2437,73.2437,800.0
2023-04-27 14:00:00,77.3,77.44,77.28,77.44,1100.0,73.2153,73.3479,73.1964,73.3479,1100.0
2023-04-27 14:10:00,77.47,77.6,77.44,77.6,1359.0,73.3763,73.4994,73.3479,73.4994,1359.0
2023-04-27 14:20:00,77.64,77.71,77.59,77.71,2131.0,73.5373,73.6036,73.49,73.6036,2131.0
2023-04-27 14:30:00,77.82,77.92,77.75,77.78,1100.0,73.7078,73.8025,73.6415,73.6699,1100.0
2023-04-27 14:40:00,77.71,77.71,77.58,77.58,1014.0,73.6036,73.6036,73.4805,73.4805,1014.0
2023-04-27 14:50:00,77.61,77.76,77.61,77.76,1271.0,73.5089,73.651,73.5089,73.651,1271.0
2023-04-27 15:00:00,77.79,77.87,77.74,77.78,1745.0,73.6794,73.7552,73.6321,73.6699,1745.0
2023-04-27 15:10:00,77.79,77.93,77.75,77.9,1254.0,73.6794,73.812,73.6415,73.7836,1254.0
2023-04-27 15:20:00,77.9,77.92,77.79,77.79,1953.0,73.7836,73.8025,73.6794,73.6794,1953.0
2023-04-27 15:30:00,77.78,77.9,77.76,77.77,4402.0,73.6699,73.7836,73.651,73.6605,4402.0
2023-04-27 15:40:00,77.76,77.95,77.76,77.95,2859.0,73.651,73.831,73.651,73.831,2859.0
2023-04-27 15:50:00,77.92,77.97,77.8,77.95,12408.0,73.8025,73.8499,73.6889,73.831,12408.0
2023-04-28 09:30:00,78.22,78.51,78.09,78.51,700.0,74.0867,74.3614,73.9636,74.3614,700.0
2023-04-28 09:40:00,78.56,78.64,78.55,78.55,1337.0,74.4087,74.4845,74.3992,74.3992,1337.0
2023-04-28 09:50:00,78.56,78.71,78.53,78.53,2216.0,74.4087,74.5508,74.3803,74.3803,2216.0
2023-04-28 10:00:00,78.63,78.86,78.52,78.85,900.0,74.475,74.6929,74.3708,74.6834,900.0
2023-04-28 10:10:00,78.96,79.0,78.85,78.93,1220.0,74.7876,74.8255,74.6834,74.7592,1220.0
2023-04-28 10:20:00,79.02,79.17,79.02,79.09,1400.0,74.8444,74.9865,74.8444,74.9107,1400.0
2023-04-28 10:30:00,79.11,79.17,78.9,78.91,1700.0,74.9297,74.9865,74.7308,74.7402,1700.0
2023-04-28 10:40:00,78.9,79.03,78.9,79.02,800.0,74.7308,74.8539,74.7308,74.8444,800.0
2023-04-28 10:50:00,79.17,79.25,78.85,78.86,1006.0,74.9865,75.0623,74.6834,74.6929,1006.0
2023-04-28 11:00:00,78.54,78.65,78.43,78.64,1138.0,74.3898,74.494,74.2856,74.4845,1138.0
2023-04-28 11:10:00,78.64,78.73,78.57,78.66,3671.0,74.4845,74.5697,74.4182,74.5034,3671.0
2023-04-28 11:20:00,78.79,78.85,78.78,78.81,1100.0,74.6266,74.6834,74.6171,74.6455,1100.0
2023-04-28 11:30:00,78.9,78.95,78.9,78.95,200.0,74.7308,74.7781,74.7308,74.7781,200.0
2023-04-28 11:40:00,78.85,78.85,78.7,78.7,700.0,74.6834,74.6834,74.5413,74.5413,700.0
2023-04-28 11:50:00,78.76,78.78,78.75,78.75,600.0,74.5982,74.6171,74.5887,74.5887,600.0
2023-04-28 12:00:00,78.67,78.72,78.67,78.72,1000.0,74.5129,74.5603,74.5129,74.5603,1000.0
2023-04-28 12:10:00,78.77,78.77,78.77,78.77,100.0,74.6076,74.6076,74.6076,74.6076,100.0
2023-04-28 12:20:00,78.76,78.8,78.76,78.8,600.0,74.5982,74.636,74.5982,74.636,600.0
2023-04-28 12:30:00,78.93,79.02,78.89,79.02,700.0,74.7592,74.8444,74.7213,74.8444,700.0
2023-04-28 12:40:00,79.02,79.14,79.02,79.04,854.0,74.8444,74.9581,74.8444,74.8634,854.0
2023-04-28 12:50:00,79.09,79.09,79.03,79.04,800.0,74.9107,74.9107,74.8539,74.8634,800.0
2023-04-28 13:00:00,78.9,78.9,78.9,78.9,200.0,74.7308,74.7308,74.7308,74.7308,200.0
2023-04-28 13:10:00,78.84,78.9,78.79,78.9,848.0,74.6739,74.7308,74.6266,74.7308,848.0
2023-04-28 13:20:00,78.93,78.95,78.93,78.94,400.0,74.7592,74.7781,74.7592,74.7686,400.0
2023-04-28 13:30:00,78.93,78.95,78.88,78.89,700.0,74.7592,74.7781,74.7118,74.7213,700.0
2023-04-28 13:40:00,78.9,78.9,78.83,78.86,959.0,74.7308,74.7308,74.6645,74.6929,959.0
2023-04-28 13:50:00,78.78,78.83,78.75,78.83,1643.0,74.6171,74.6645,74.5887,74.6645,1643.0
2023-04-28 14:00:00,78.87,79.04,78.85,78.93,848.0,74.7023,74.8634,74.6834,74.7592,848.0
2023-04-28 14:10:00,78.91,78.97,78.84,78.97,624.0,74.7402,74.7971,74.6739,74.7971,624.0
2023-04-28 14:20:00,78.92,78.93,78.81,78.89,1408.0,74.7497,74.7592,74.6455,74.7213,1408.0
2023-04-28 14:30:00,78.92,78.97,78.91,78.97,2523.0,74.7497,74.7971,74.7402,74.7971,2523.0
2023-04-28 14:40:00,78.99,79.08,78.98,79.02,1000.0,74.816,74.9012,74.8065,74.8444,1000.0
2023-04-28 14:50:00,79.08,79.09,79.03,79.09,942.0,74.9012,74.9107,74.8539,74.9107,942.0
2023-04-28 15:00:00,79.11,79.14,79.05,79.05,700.0,74.9297,74.9581,74.8728,74.8728,700.0
2023-04-28 15:10:00,79.06,79.09,79.01,79.01,591.0,74.8823,74.9107,74.8349,74.8349,591.0
2023-04-28 15:20:00,78.85,78.93,78.84,78.84,2992.0,74.6834,74.7592,74.6739,74.6739,2992.0
2023-04-28 15:30:00,78.92,78.98,78.83,78.98,1600.0,74.7497,74.8065,74.6645,74.8065,1600.0
2023-04-28 15:40:00,78.96,79.01,78.93,79.01,2135.0,74.7876,74.8349,74.7592,74.8349,2135.0
2023-04-28 15:50:00,78.95,79.21,78.94,79.21,6757.0,74.7781,75.0244,74.7686,75.0244,6757.0
2023-05-01 09:30:00,78.96,78.96,78.96,78.96,100.0,74.7876,74.7876,74.7876,74.7876,100.0
2023-05-01 09:40:00,79.41,79.45,79.41,79.45,200.0,75.2138,75.2517,75.2138,75.2517,200.0
2023-05-01 09:50:00,79.52,79.52,79.4,79.4,300.0,75.318,75.318,75.2043,75.2043,300.0
2023-05-01 10:00:00,79.2,79.22,79.2,79.22,300.0,75.0149,75.0338,75.0149,75.0338,300.0
2023-05-01 10:10:00,79.2,79.29,79.14,79.26,1000.0,75.0149,75.1001,74.9581,75.0717,1000.0
2023-05-01 10:20:00,79.2,79.2,78.82,78.82,200.0,75.0149,75.0149,74.655,74.655,200.0
2023-05-01 10:30:00,79.04,79.06,79.0,79.06,300.0,74.8634,74.8823,74.8255,74.8823,300.0
2023-05-01 10:40:00,79.16,79.16,79.09,79.09,350.0,74.977,74.977,74.9107,74.9107,350.0
2023-05-01 10:50:00,79.12,79.12,79.1,79.1,400.0,74.9391,74.9391,74.9202,74.9202,400.0
2023-05-01 11:00:00,79.14,79.14,79.14,79.14,100.0,74.9581,74.9581,74.9581,74.9581,100.0
2023-05-01 11:10:00,78.9,78.9,78.61,78.61,500.0,74.7308,74.7308,74.4561,74.4561,500.0
2023-05-01 11:20:00,78.44,78.45,78.44,78.45,200.0,74.2951,74.3045,74.2951,74.3045,200.0
2023-05-01 11:30:00,78.45,78.45,78.45,78.45,0.0,74.3045,74.3045,74.3045,74.3045,0.0
2023-05-01 11:40:00,78.69,78.69,78.69,78.69,100.0,74.5319,74.5319,74.5319,74.5319,100.0
2023-05-01 11:50:00,78.59,78.72,78.59,78.72,226.0,74.4371,74.5603,74.4371,74.5603,226.0
2023-05-01 12:00:00,78.74,78.74,78.62,78.62,560.0,74.5792,74.5792,74.4656,74.4656,560.0
2023-05-01 12:10:00,78.59,78.59,78.59,78.59,100.0,74.4371,74.4371,74.4371,74.4371,100.0
2023-05-01 12:20:00,78.59,78.59,78.59,78.59,0.0,74.4371,74.4371,74.4371,74.4371,0.0
2023-05-01 12:30:00,78.58,78.64,78.57,78.57,800.0,74.4277,74.4845,74.4182,74.4182,800.0
2023-05-01 12:40:00,78.53,78.54,78.5,78.5,300.0,74.3803,74.3898,74.3519,74.3519,300.0
2023-05-01 12:50:00,78.53,78.59,78.53,78.57,400.0,74.3803,74.4371,74.3803,74.4182,400.0
2023-05-01 13:00:00,78.54,78.54,78.49,78.49,200.0,74.3898,74.3898,74.3424,74.3424,200.0
2023-05-01 13:10:00,78.48,78.48,78.4,78.4,390.0,74.3329,74.3329,74.2572,74.2572,390.0
2023-05-01 13:20:00,78.49,78.49,78.37,78.37,300.0,74.3424,74.3424,74.2288,74.2288,300.0
2023-05-01 13:30:00,78.35,78.36,78.21,78.23,2900.0,74.2098,74.2193,74.0772,74.0962,2900.0
2023-05-01 13:40:00,78.16,78.32,78.13,78.32,1940.0,74.0299,74.1814,74.0014,74.1814,1940.0
2023-05-01 13:50:00,78.32,78.32,78.32,78.32,0.0,74.1814,74.1814,74.1814,74.1814,0.0
2023-05-01 14:00:00,78.27,78.27,78.19,78.19,1100.0,74.134,74.134,74.0583,74.0583,1100.0
2023-05-01 14:10:00,78.31,78.34,78.22,78.34,500.0,74.1719,74.2003,74.0867,74.2003,500.0
2023-05-01 14:20:00,78.35,78.45,78.35,78.41,1010.0,74.2098,74.3045,74.2098,74.2666,1010.0
2023-05-01 14:30:00,78.41,78.41,78.21,78.21,600.0,74.2666,74.2666,74.0772,74.0772,600.0
2023-05-01 14:40:00,78.17,78.22,78.17,78.18,600.0,74.0393,74.0867,74.0393,74.0488,600.0
2023-05-01 14:50:00,78.24,78.26,78.18,78.26,700.0,74.1056,74.1246,74.0488,74.1246,700.0
2023-05-01 15:00:00,78.4,78.46,78.4,78.42,400.0,74.2572,74.314,74.2572,74.2761,400.0
2023-05-01 15:10:00,78.4,78.4,78.2,78.2,1100.0,74.2572,74.2572,74.0677,74.0677,1100.0
2023-05-01 15:20:00,78.32,78.32,78.23,78.23,1165.0,74.1814,74.1814,74.0962,74.0962,1165.0
2023-05-01 15:30:00,78.26,78.3,78.22,78.27,2440.0,74.1246,74.1625,74.0867,74.134,2440.0
2023-05-01 15:40:00,78.25,78.34,78.21,78.32,2215.0,74.1151,74.2003,74.0772,74.1814,2215.0
2023-05-01 15:50:00,78.3,78.34,78.24,78.27,6319.0,74.1625,74.2003,74.1056,74.134,6319.0
2023-05-02 09:30:00,78.28,78.34,78.13,78.34,900.0,74.1435,74.2003,74.0014,74.2003,900.0
2023-05-02 09:40:00,78.18,78.18,77.72,78.04,1500.0,74.0488,74.0488,73.6131,73.9162,1500.0
2023-05-02 09:50:00,78.16,78.27,78.08,78.22,2100.0,74.0299,74.134,73.9541,74.0867,2100.0
2023-05-02 10:00:00,78.33,78.41,78.11,78.15,1600.0,74.1909,74.2666,73.9825,74.0204,1600.0
2023-05-02 10:10:00,78.16,78.31,78.08,78.11,1300.0,74.0299,74.1719,73.9541,73.9825,1300.0
2023-05-02 10:20:00,78.12,78.12,77.61,77.62,1000.0,73.992,73.992,73.5089,73.5184,1000.0
2023-05-02 10:30:00,77.66,77.66,77.6,77.61,300.0,73.5563,73.5563,73.4994,73.5089,300.0
2023-05-02 10:40:00,77.65,77.85,77.58,77.59,1200.0,73.5468,73.7362,73.4805,73.49,1200.0
2023-05-02 10:50:00,77.63,77.63,77.26,77.26,1955.0,73.5279,73.5279,73.1774,73.1774,1955.0
2023-05-02 11:00:00,77.3,77.35,77.17,77.18,1768.0,73.2153,73.2627,73.0922,73.1016,1768.0
2023-05-02 11:10:00,77.21,77.29,77.18,77.2,1359.0,73.1301,73.2058,73.1016,73.1206,1359.0
2023-05-02 11:20:00,77.2,77.2,77.05,77.15,1288.0,73.1206,73.1206,72.9785,73.0732,1288.0
2023-05-02 11:30:00,77.19,77.21,77.15,77.21,1372.0,73.1111,73.1301,73.0732,73.1301,1372.0
2023-05-02 11:40:00,77.19,77.3,77.17,77.23,1435.0,73.1111,73.2153,73.0922,73.149,1435.0
2023-05-02 11:50:00,77.21,77.21,77.01,77.01,1200.0,73.1301,73.1301,72.9406,72.9406,1200.0
2023-05-02 12:00:00,76.99,77.05,76.82,76.82,901.0,72.9217,72.9785,72.7607,72.7607,901.0
2023-05-02 12:10:00,76.77,76.95,76.77,76.87,1662.0,72.7133,72.8838,72.7133,72.808,1662.0
2023-05-02 12:20:00,76.88,76.97,76.88,76.97,200.0,72.8175,72.9027,72.8175,72.9027,200.0
2023-05-02 12:30:00,76.96,76.96,76.86,76.93,1300.0,72.8933,72.8933,72.7986,72.8649,1300.0
2023-05-02 12:40:00,76.91,77.0,76.91,76.98,1014.0,72.8459,72.9312,72.8459,72.9122,1014.0
2023-05-02 12:50:00,77.13,77.13,77.05,77.05,700.0,73.0543,73.0543,72.9785,72.9785,700.0
2023-05-02 13:00:00,77.18,77.18,77.18,77.18,200.0,73.1016,73.1016,73.1016,73.1016,200.0
2023-05-02 13:10:00,77.13,77.19,77.11,77.18,1054.0,73.0543,73.1111,73.0353,73.1016,1054.0
2023-05-02 13:20:00,77.12,77.14,77.12,77.14,300.0,73.0448,73.0638,73.0448,73.0638,300.0
2023-05-02 13:30:00,77.17,77.34,77.12,77.34,1178.0,73.0922,73.2532,73.0448,73.2532,1178.0
2023-05-02 13:40:00,77.34,77.51,77.34,77.5,725.0,73.2532,73.4142,73.2532,73.4047,725.0
2023-05-02 13:50:00,77.57,77.71,77.57,77.65,700.0,73.471,73.6036,73.471,73.5468,700.0
2023-05-02 14:00:00,77.57,77.57,77.48,77.55,700.0,73.471,73.471,73.3858,73.4521,700.0
2023-05-02 14:10:00,77.51,77.52,77.43,77.49,1145.0,73.4142,73.4237,73.3384,73.3953,1145.0
2023-05-02 14:20:00,77.57,77.6,77.53,77.6,1300.0,73.471,73.4994,73.4331,73.4994,1300.0
2023-05-02 14:30:00,77.6,77.6,77.59,77.59,200.0,73.4994,73.4994,73.49,73.49,200.0
2023-05-02 14:40:00,77.62,77.65,77.57,77.65,700.0,73.5184,73.5468,73.471,73.5468,700.0
2023-05-02 14:50:00,77.63,77.63,77.45,77.45,700.0,73.5279,73.5279,73.3574,73.3574,700.0
2023-05-02 15:00:00,77.46,77.59,77.44,77.59,611.0,73.3668,73.49,73.3479,73.49,611.0
2023-05-02 15:10:00,77.63,77.64,77.52,77.54,900.0,73.5279,73.5373,73.4237,73.4426,900.0
2023-05-02 15:20:00,77.53,77.53,77.44,77.49,995.0,73.4331,73.4331,73.3479,73.3953,995.0
2023-05-02 15:30:00,77.47,77.47,77.31,77.32,1883.0,73.3763,73.3763,73.2248,73.2342,1883.0
2023-05-02 15:40:00,77.29,77.42,77.29,77.4,3496.0,73.2058,73.329,73.2058,73.31,3496.0
2023-05-02 15:50:00,77.39,77.44,77.32,77.35,12825.0,73.3005,73.3479,73.2342,73.2627,12825.0
2023-05-03 09:30:00,77.94,78.63,77.15,77.31,2603.0,73.8215,74.475,73.0732,73.2248,2603.0
2023-05-03 09:40:00,77.37,77.37,76.51,76.66,1443.0,73.2816,73.2816,72.467,72.6091,1443.0
2023-05-03 09:50:00,77.14,77.38,77.14,77.38,200.0,73.0638,73.2911,73.0638,73.2911,200.0
2023-05-03 10:00:00,77.35,77.47,76.75,76.75,10316.0,73.2627,73.3763,72.6944,72.6944,10316.0
2023-05-03 10:10:00,76.69,77.01,76.67,76.91,1127.0,72.6375,72.9406,72.6186,72.8459,1127.0
2023-05-03 10:20:00,76.97,77.08,76.97,77.07,1245.0,72.9027,73.0069,72.9027,72.9975,1245.0
2023-05-03 10:30:00,77.12,77.28,76.96,76.96,3970.0,73.0448,73.1964,72.8933,72.8933,3970.0
2023-05-03 10:40:00,76.97,76.97,76.81,76.93,1600.0,72.9027,72.9027,72.7512,72.8649,1600.0
2023-05-03 10:50:00,77.04,77.29,77.03,77.27,1500.0,72.969,73.2058,72.9596,73.1869,1500.0
2023-05-03 11:00:00,77.29,77.34,76.98,76.98,1194.0,73.2058,73.2532,72.9122,72.9122,1194.0
2023-05-03 11:10:00,76.9,77.24,76.84,77.24,802.0,72.8364,73.1585,72.7796,73.1585,802.0
2023-05-03 11:20:00,77.34,77.69,77.34,77.69,1300.0,73.2532,73.5847,73.2532,73.5847,1300.0
2023-05-03 11:30:00,77.81,77.98,77.81,77.84,4146.0,73.6984,73.8594,73.6984,73.7268,4146.0
2023-05-03 11:40:00,77.7,78.05,77.68,78.02,1200.0,73.5942,73.9257,73.5752,73.8973,1200.0
2023-05-03 11:50:00,78.08,78.19,78.08,78.16,2300.0,73.9541,74.0583,73.9541,74.0299,2300.0
2023-05-03 12:00:00,78.25,78.48,78.25,78.48,300.0,74.1151,74.3329,74.1151,74.3329,300.0
2023-05-03 12:10:00,78.64,78.65,78.57,78.57,1700.0,74.4845,74.494,74.4182,74.4182,1700.0
2023-05-03 12:20:00,78.53,78.53,78.5,78.5,200.0,74.3803,74.3803,74.3519,74.3519,200.0
2023-05-03 12:30:00,78.56,78.59,78.46,78.46,1009.0,74.4087,74.4371,74.314,74.314,1009.0
2023-05-03 12:40:00,78.42,78.5,78.36,78.36,2163.0,74.2761,74.3519,74.2193,74.2193,2163.0
2023-05-03 12:50:00,78.29,78.29,78.11,78.11,600.0,74.153,74.153,73.9825,73.9825,600.0
2023-05-03 13:00:00,78.23,78.23,78.08,78.16,500.0,74.0962,74.0962,73.9541,74.0299,500.0
2023-05-03 13:10:00,78.14,78.59,78.14,78.57,800.0,74.0109,74.4371,74.0109,74.4182,800.0
2023-05-03 13:20:00,78.56,78.59,78.53,78.56,600.0,74.4087,74.4371,74.3803,74.4087,600.0
2023-05-03 13:30:00,78.56,78.75,78.56,78.75,1540.0,74.4087,74.5887,74.4087,74.5887,1540.0
2023-05-03 13:40:00,78.81,78.85,78.74,78.76,1000.0,74.6455,74.6834,74.5792,74.5982,1000.0
2023-05-03 13:50:00,78.58,78.58,78.51,78.51,631.0,74.4277,74.4277,74.3614,74.3614,631.0
2023-05-03 14:00:00,78.42,78.42,77.99,78.14,1600.0,74.2761,74.2761,73.8688,74.0109,1600.0
2023-05-03 14:10:00,77.96,78.3,77.79,78.28,1900.0,73.8404,74.1625,73.6794,74.1435,1900.0
2023-05-03 14:20:00,78.34,78.52,78.34,78.45,4462.0,74.2003,74.3708,74.2003,74.3045,4462.0
2023-05-03 14:30:00,78.45,78.8,78.41,78.8,2911.0,74.3045,74.636,74.2666,74.636,2911.0
2023-05-03 14:40:00,78.86,78.95,78.55,78.57,800.0,74.6929,74.7781,74.3992,74.4182,800.0
2023-05-03 14:50:00,78.47,78.47,78.19,78.27,1200.0,74.3235,74.3235,74.0583,74.134,1200.0
2023-05-03 15:00:00,78.28,78.42,78.02,78.02,1700.0,74.1435,74.2761,73.8973,73.8973,1700.0
2023-05-03 15:10:00,77.98,78.03,77.65,77.83,2257.0,73.8594,73.9067,73.5468,73.7173,2257.0
2023-05-03 15:20:00,77.8,77.92,77.55,77.64,2797.0,73.6889,73.8025,73.4521,73.5373,2797.0
2023-05-03 15:30:00,77.61,77.64,77.49,77.54,1416.0,73.5089,73.5373,73.3953,73.4426,1416.0
2023-05-03 15:40:00,77.55,77.7,77.51,77.6,4278.0,73.4521,73.5942,73.4142,73.4994,4278.0
2023-05-03 15:50:00,77.63,77.66,77.47,77.55,9302.0,73.5279,73.5563,73.3763,73.4521,9302.0
2023-05-04 09:30:00,77.58,77.59,76.98,76.98,1100.0,73.4805,73.49,72.9122,72.9122,1100.0
2023-05-04 09:40:00,76.7,76.7,76.03,76.21,3206.0,72.647,72.647,72.0124,72.1829,3206.0
2023-05-04 09:50:00,76.36,76.79,76.36,76.63,2300.0,72.325,72.7323,72.325,72.5807,2300.0
2023-05-04 10:00:00,76.53,76.62,76.5,76.52,800.0,72.486,72.5712,72.4576,72.4765,800.0
2023-05-04 10:10:00,76.84,76.97,76.59,76.88,1100.0,72.7796,72.9027,72.5428,72.8175,1100.0
2023-05-04 10:20:00,76.59,76.92,76.59,76.91,500.0,72.5428,72.8554,72.5428,72.8459,500.0
2023-05-04 10:30:00,76.51,76.54,76.51,76.54,300.0,72.467,72.4955,72.467,72.4955,300.0
2023-05-04 10:40:00,76.79,76.79,76.76,76.76,400.0,72.7323,72.7323,72.7038,72.7038,400.0
2023-05-04 10:50:00,76.68,77.01,76.68,77.01,500.0,72.6281,72.9406,72.6281,72.9406,500.0
2023-05-04 11:00:00,77.02,77.02,77.02,77.02,100.0,72.9501,72.9501,72.9501,72.9501,100.0
2023-05-04 11:10:00,77.25,77.28,77.1,77.1,600.0,73.1679,73.1964,73.0259,73.0259,600.0
2023-05-04 11:20:00,77.1,77.1,77.05,77.05,1000.0,73.0259,73.0259,72.9785,72.9785,1000.0
2023-05-04 11:30:00,77.21,77.3,77.14,77.19,900.0,73.1301,73.2153,73.0638,73.1111,900.0
2023-05-04 11:40:00,77.15,77.17,77.03,77.03,800.0,73.0732,73.0922,72.9596,72.9596,800.0
2023-05-04 11:50:00,77.0,77.0,76.9,76.9,500.0,72.9312,72.9312,72.8364,72.8364,500.0
2023-05-04 12:00:00,76.89,76.97,76.89,76.91,575.0,72.827,72.9027,72.827,72.8459,575.0
2023-05-04 12:10:00,76.85,76.88,76.85,76.88,300.0,72.7891,72.8175,72.7891,72.8175,300.0
2023-05-04 12:20:00,77.44,77.49,77.44,77.49,287.0,73.3479,73.3953,73.3479,73.3953,287.0
2023-05-04 12:30:00,77.43,77.51,77.43,77.51,759.0,73.3384,73.4142,73.3384,73.4142,759.0
2023-05-04 12:40:00,77.56,77.69,77.56,77.62,900.0,73.4616,73.5847,73.4616,73.5184,900.0
2023-05-04 12:50:00,77.62,77.74,77.61,77.74,700.0,73.5184,73.6321,73.5089,73.6321,700.0
2023-05-04 13:00:00,77.9,78.01,77.9,78.0,300.0,73.7836,73.8878,73.7836,73.8783,300.0
2023-05-04 13:10:00,78.05,78.05,77.86,77.86,400.0,73.9257,73.9257,73.7457,73.7457,400.0
2023-05-04 13:20:00,77.96,77.97,77.96,77.97,200.0,73.8404,73.8499,73.8404,73.8499,200.0
2023-05-04 13:30:00,78.0,78.0,78.0,78.0,364.0,73.8783,73.8783,73.8783,73.8783,364.0
2023-05-04 13:40:00,78.15,78.15,78.0,78.0,900.0,74.0204,74.0204,73.8783,73.8783,900.0
2023-05-04 13:50:00,78.0,78.0,78.0,78.0,100.0,73.8783,73.8783,73.8783,73.8783,100.0
2023-05-04 14:00:00,77.95,78.0,77.92,78.0,400.0,73.831,73.8783,73.8025,73.8783,400.0
2023-05-04 14:10:00,77.98,78.08,77.94,78.03,1200.0,73.8594,73.9541,73.8215,73.9067,1200.0
2023-05-04 14:20:00,77.94,77.94,77.71,77.71,800.0,73.8215,73.8215,73.6036,73.6036,800.0
2023-05-04 14:30:00,77.55,77.73,77.55,77.67,800.0,73.4521,73.6226,73.4521,73.5658,800.0
2023-05-04 14:40:00,77.74,77.74,77.65,77.65,700.0,73.6321,73.6321,73.5468,73.5468,700.0
2023-05-04 14:50:00,77.57,77.57,77.54,77.57,2404.0,73.471,73.471,73.4426,73.471,2404.0
2023-05-04 15:00:00,77.57,77.63,77.37,77.47,4880.0,73.471,73.5279,73.2816,73.3763,4880.0
2023-05-04 15:10:00,77.4,77.4,76.92,76.92,2100.0,73.31,73.31,72.8554,72.8554,2100.0
2023-05-04 15:20:00,76.96,77.12,76.86,77.08,2112.0,72.8933,73.0448,72.7986,73.0069,2112.0
2023-05-04 15:30:00,77.22,77.28,77.17,77.22,1700.0,73.1395,73.1964,73.0922,73.1395,1700.0
2023-05-04 15:40:00,77.15,77.17,76.91,76.99,3499.0,73.0732,73.0922,72.8459,72.9217,3499.0
2023-05-04 15:50:00,76.96,76.96,76.78,76.85,11730.0,72.8933,72.8933,72.7228,72.7891,11730.0
2023-05-05 09:30:00,77.37,77.37,77.37,77.37,100.0,73.2816,73.2816,73.2816,73.2816,100.0
2023-05-05 09:40:00,77.56,77.66,77.56,77.66,300.0,73.4616,73.5563,73.4616,73.5563,300.0
2023-05-05 09:50:00,77.75,77.75,77.33,77.33,600.0,73.6415,73.6415,73.2437,73.2437,600.0
2023-05-05 10:00:00,77.41,77.41,77.08,77.08,700.0,73.3195,73.3195,73.0069,73.0069,700.0
2023-05-05 10:10:00,77.08,77.37,77.08,77.34,1000.0,73.0069,73.2816,73.0069,73.2532,1000.0
2023-05-05 10:20:00,77.41,77.47,77.27,77.27,600.0,73.3195,73.3763,73.1869,73.1869,600.0
2023-05-05 10:30:00,77.4,77.5,77.37,77.48,1100.0,73.31,73.4047,73.2816,73.3858,1100.0
2023-05-05 10:40:00,77.59,77.59,77.48,77.48,1200.0,73.49,73.49,73.3858,73.3858,1200.0
2023-05-05 10:50:00,77.62,77.62,77.27,77.28,2000.0,73.5184,73.5184,73.1869,73.1964,2000.0
2023-05-05 11:00:00,77.31,77.48,77.27,77.27,1000.0,73.2248,73.3858,73.1869,73.1869,1000.0
2023-05-05 11:10:00,77.23,77.37,77.17,77.21,1980.0,73.149,73.2816,73.0922,73.1301,1980.0
2023-05-05 11:20:00,77.26,77.39,77.24,77.39,600.0,73.1774,73.3005,73.1585,73.3005,600.0
2023-05-05 11:30:00,77.46,77.48,77.39,77.46,1768.0,73.3668,73.3858,73.3005,73.3668,1768.0
2023-05-05 11:40:00,77.44,77.53,77.41,77.52,900.0,73.3479,73.4331,73.3195,73.4237,900.0
2023-05-05 11:50:00,77.55,77.55,77.43,77.46,1100.0,73.4521,73.4521,73.3384,73.3668,1100.0
2023-05-05 12:00:00,77.48,77.48,77.33,77.37,1400.0,73.3858,73.3858,73.2437,73.2816,1400.0
2023-05-05 12:10:00,77.34,77.4,77.32,77.36,757.0,73.2532,73.31,73.2342,73.2721,757.0
2023-05-05 12:20:00,77.33,77.4,77.3,77.37,1900.0,73.2437,73.31,73.2153,73.2816,1900.0
2023-05-05 12:30:00,77.36,77.36,77.26,77.33,1000.0,73.2721,73.2721,73.1774,73.2437,1000.0
2023-05-05 12:40:00,77.22,77.22,76.9,76.9,600.0,73.1395,73.1395,72.8364,72.8364,600.0
2023-05-05 12:50:00,76.92,77.34,76.9,77.3,1400.0,72.8554,73.2532,72.8364,73.2153,1400.0
2023-05-05 13:00:00,77.33,77.48,77.33,77.48,700.0,73.2437,73.3858,73.2437,73.3858,700.0
2023-05-05 13:10:00,77.47,77.49,77.42,77.49,700.0,73.3763,73.3953,73.329,73.3953,700.0
2023-05-05 13:20:00,77.5,77.69,77.45,77.69,1000.0,73.4047,73.5847,73.3574,73.5847,1000.0
2023-05-05 13:30:00,77.83,77.97,77.83,77.96,900.0,73.7173,73.8499,73.7173,73.8404,900.0
2023-05-05 13:40:00,77.97,78.08,77.93,78.07,1802.0,73.8499,73.9541,73.812,73.9446,1802.0
2023-05-05 13:50:00,78.17,78.24,78.12,78.23,5482.0,74.0393,74.1056,73.992,74.0962,5482.0
2023-05-05 14:00:00,78.2,78.2,78.08,78.11,1300.0,74.0677,74.0677,73.9541,73.9825,1300.0
2023-05-05 14:10:00,78.12,78.23,78.12,78.23,1500.0,73.992,74.0962,73.992,74.0962,1500.0
2023-05-05 14:20:00,78.22,78.44,78.22,78.41,1986.0,74.0867,74.2951,74.0867,74.2666,1986.0
2023-05-05 14:30:00,78.5,78.55,78.46,78.47,1100.0,74.3519,74.3992,74.314,74.3235,1100.0
2023-05-05 14:40:00,78.55,78.65,78.55,78.65,400.0,74.3992,74.494,74.3992,74.494,400.0
2023-05-05 14:50:00,78.74,78.84,78.71,78.81,1100.0,74.5792,74.6739,74.5508,74.6455,1100.0
2023-05-05 15:00:00,78.74,78.85,78.74,78.77,900.0,74.5792,74.6834,74.5792,74.6076,900.0
2023-05-05 15:10:00,78.79,78.83,78.72,78.72,1200.0,74.6266,74.6645,74.5603,74.5603,1200.0
2023-05-05 15:20:00,78.72,78.8,78.72,78.8,1300.0,74.5603,74.636,74.5603,74.636,1300.0
2023-05-05 15:30:00,78.84,78.89,78.8,78.83,2011.0,74.6739,74.7213,74.636,74.6645,2011.0
2023-05-05 15:40:00,78.83,78.86,78.78,78.82,2926.0,74.6645,74.6929,74.6171,74.655,2926.0
2023-05-05 15:50:00,78.84,78.98,78.71,78.73,10860.0,74.6739,74.8065,74.5508,74.5697,10860.0
2023-05-08 09:30:00,77.36,77.92,77.16,77.73,6886.0,73.2721,73.8025,73.0827,73.6226,6886.0
2023-05-08 09:40:00,77.68,77.97,77.5,77.55,1996.0,73.5752,73.8499,73.4047,73.4521,1996.0
2023-05-08 09:50:00,77.5,77.78,77.32,77.76,5051.0,73.4047,73.6699,73.2342,73.651,5051.0
2023-05-08 10:00:00,77.78,77.79,77.6,77.61,600.0,73.6699,73.6794,73.4994,73.5089,600.0
2023-05-08 10:10:00,77.55,77.59,77.51,77.54,1067.0,73.4521,73.49,73.4142,73.4426,1067.0
2023-05-08 10:20:00,77.53,77.6,77.43,77.54,1737.0,73.4331,73.4994,73.3384,73.4426,1737.0
2023-05-08 10:30:00,77.56,77.59,77.44,77.59,2000.0,73.4616,73.49,73.3479,73.49,2000.0
2023-05-08 10:40:00,77.54,77.71,77.52,77.71,1800.0,73.4426,73.6036,73.4237,73.6036,1800.0
2023-05-08 10:50:00,77.73,77.75,77.67,77.67,1641.0,73.6226,73.6415,73.5658,73.5658,1641.0
2023-05-08 11:00:00,77.64,77.84,77.64,77.82,1850.0,73.5373,73.7268,73.5373,73.7078,1850.0
2023-05-08 11:10:00,77.81,77.85,77.68,77.73,3292.0,73.6984,73.7362,73.5752,73.6226,3292.0
2023-05-08 11:20:00,77.72,77.83,77.72,77.76,800.0,73.6131,73.7173,73.6131,73.651,800.0
2023-05-08 11:30:00,77.71,77.82,77.68,77.68,900.0,73.6036,73.7078,73.5752,73.5752,900.0
2023-05-08 11:40:00,77.66,77.7,77.61,77.67,1425.0,73.5563,73.5942,73.5089,73.5658,1425.0
2023-05-08 11:50:00,77.63,77.63,77.45,77.45,1600.0,73.5279,73.5279,73.3574,73.3574,1600.0
2023-05-08 12:00:00,77.46,77.55,77.41,77.52,2787.0,73.3668,73.4521,73.3195,73.4237,2787.0
2023-05-08 12:10:00,77.51,77.51,77.34,77.49,1416.0,73.4142,73.4142,73.2532,73.3953,1416.0
2023-05-08 12:20:00,77.49,77.49,77.35,77.35,1263.0,73.3953,73.3953,73.2627,73.2627,1263.0
2023-05-08 12:30:00,77.43,77.48,77.39,77.41,1447.0,73.3384,73.3858,73.3005,73.3195,1447.0
2023-05-08 12:40:00,77.39,77.48,77.39,77.39,1900.0,73.3005,73.3858,73.3005,73.3005,1900.0
2023-05-08 12:50:00,77.41,77.42,77.23,77.28,1041.0,73.3195,73.329,73.149,73.1964,1041.0
2023-05-08 13:00:00,77.27,77.33,77.27,77.28,2005.0,73.1869,73.2437,73.1869,73.1964,2005.0
2023-05-08 13:10:00,77.27,77.41,77.27,77.41,1200.0,73.1869,73.3195,73.1869,73.3195,1200.0
2023-05-08 13:20:00,77.48,77.52,77.4,77.48,1757.0,73.3858,73.4237,73.31,73.3858,1757.0
2023-05-08 13:30:00,77.51,77.52,77.45,77.46,1300.0,73.4142,73.4237,73.3574,73.3668,1300.0
2023-05-08 13:40:00,77.47,77.49,77.34,77.39,4253.0,73.3763,73.3953,73.2532,73.3005,4253.0
2023-05-08 13:50:00,77.38,77.38,77.26,77.27,1100.0,73.2911,73.2911,73.1774,73.1869,1100.0
2023-05-08 14:00:00,77.3,77.41,77.16,77.18,1600.0,73.2153,73.3195,73.0827,73.1016,1600.0
2023-05-08 14:10:00,77.23,77.34,77.23,77.32,500.0,73.149,73.2532,73.149,73.2342,500.0
2023-05-08 14:20:00,77.34,77.38,77.29,77.3,4700.0,73.2532,73.2911,73.2058,73.2153,4700.0
2023-05-08 14:30:00,77.29,77.31,77.16,77.16,4423.0,73.2058,73.2248,73.0827,73.0827,4423.0
2023-05-08 14:40:00,77.16,77.19,76.95,76.95,4587.0,73.0827,73.1111,72.8838,72.8838,4587.0
2023-05-08 14:50:00,76.92,76.98,76.75,76.75,9629.0,72.8554,72.9122,72.6944,72.6944,9629.0
2023-05-08 15:00:00,76.68,76.71,76.52,76.55,9562.0,72.6281,72.6565,72.4765,72.5049,9562.0
2023-05-08 15:10:00,76.55,76.55,76.25,76.25,17871.0,72.5049,72.5049,72.2208,72.2208,17871.0
2023-05-08 15:20:00,76.28,76.53,76.25,76.53,21176.0,72.2492,72.486,72.2208,72.486,21176.0
2023-05-08 15:30:00,76.56,76.61,76.25,76.29,20579.0,72.5144,72.5618,72.2208,72.2587,20579.0
2023-05-08 15:40:00,76.31,76.39,76.24,76.27,28837.0,72.2776,72.3534,72.2113,72.2397,28837.0
2023-05-08 15:50:00,76.26,76.39,76.2,76.31,53785.0,72.2303,72.3534,72.1734,72.2776,53785.0
2023-05-09 09:30:00,76.28,76.71,76.0,76.64,14197.0,72.2492,72.6565,71.984,72.5902,14197.0
2023-05-09 09:40:00,76.61,77.01,76.61,76.94,18218.0,72.5618,72.9406,72.5618,72.8743,18218.0
2023-05-09 09:50:00,76.76,76.76,76.21,76.43,6426.0,72.7038,72.7038,72.1829,72.3913,6426.0
2023-05-09 10:00:00,76.57,76.82,76.47,76.47,2900.0,72.5239,72.7607,72.4292,72.4292,2900.0
2023-05-09 10:10:00,76.52,76.96,76.48,76.96,1300.0,72.4765,72.8933,72.4386,72.8933,1300.0
2023-05-09 10:20:00,76.91,77.41,76.91,77.24,2367.0,72.8459,73.3195,72.8459,73.1585,2367.0
2023-05-09 10:30:00,77.39,77.45,77.16,77.19,2102.0,73.3005,73.3574,73.0827,73.1111,2102.0
2023-05-09 10:40:00,77.21,77.37,77.2,77.35,5043.0,73.1301,73.2816,73.1206,73.2627,5043.0
2023-05-09 10:50:00,77.42,77.51,77.36,77.36,2600.0,73.329,73.4142,73.2721,73.2721,2600.0
2023-05-09 11:00:00,77.28,77.42,77.26,77.42,1000.0,73.1964,73.329,73.1774,73.329,1000.0
2023-05-09 11:10:00,77.45,77.63,77.45,77.63,1130.0,73.3574,73.5279,73.3574,73.5279,1130.0
2023-05-09 11:20:00,77.69,77.7,77.5,77.56,1386.0,73.5847,73.5942,73.4047,73.4616,1386.0
2023-05-09 11:30:00,77.68,77.68,77.5,77.5,600.0,73.5752,73.5752,73.4047,73.4047,600.0
2023-05-09 11:40:00,77.53,77.62,77.5,77.5,900.0,73.4331,73.5184,73.4047,73.4047,900.0
2023-05-09 11:50:00,77.43,77.43,77.28,77.3,1050.0,73.3384,73.3384,73.1964,73.2153,1050.0
2023-05-09 12:00:00,77.37,77.59,77.37,77.58,1000.0,73.2816,73.49,73.2816,73.4805,1000.0
2023-05-09 12:10:00,77.6,77.62,77.52,77.59,1100.0,73.4994,73.5184,73.4237,73.49,1100.0
2023-05-09 12:20:00,77.59,77.83,77.59,77.78,300.0,73.49,73.7173,73.49,73.6699,300.0
2023-05-09 12:30:00,78.01,78.04,78.0,78.04,500.0,73.8878,73.9162,73.8783,73.9162,500.0
2023-05-09 12:40:00,78.02,78.06,77.87,77.87,1700.0,73.8973,73.9351,73.7552,73.7552,1700.0
2023-05-09 12:50:00,77.91,77.92,77.9,77.92,600.0,73.7931,73.8025,73.7836,73.8025,600.0
2023-05-09 13:00:00,77.93,77.93,77.93,77.93,100.0,73.812,73.812,73.812,73.812,100.0
2023-05-09 13:10:00,77.85,77.86,77.85,77.86,200.0,73.7362,73.7457,73.7362,73.7457,200.0
2023-05-09 13:20:00,78.01,78.03,77.91,78.0,1390.0,73.8878,73.9067,73.7931,73.8783,1390.0
2023-05-09 13:30:00,78.11,78.13,77.98,78.01,900.0,73.9825,74.0014,73.8594,73.8878,900.0
2023-05-09 13:40:00,78.0,78.13,77.96,78.13,1502.0,73.8783,74.0014,73.8404,74.0014,1502.0
2023-05-09 13:50:00,78.23,78.23,78.19,78.19,700.0,74.0962,74.0962,74.0583,74.0583,700.0
2023-05-09 14:00:00,78.03,78.03,78.03,78.03,200.0,73.9067,73.9067,73.9067,73.9067,200.0
2023-05-09 14:10:00,77.81,78.16,77.81,78.16,1700.0,73.6984,74.0299,73.6984,74.0299,1700.0
2023-05-09 14:20:00,78.18,78.24,78.18,78.24,200.0,74.0488,74.1056,74.0488,74.1056,200.0
2023-05-09 14:30:00,78.26,78.45,78.26,78.44,936.0,74.1246,74.3045,74.1246,74.2951,936.0
2023-05-09 14:40:00,78.5,78.69,78.39,78.69,1000.0,74.3519,74.5319,74.2477,74.5319,1000.0
2023-05-09 14:50:00,78.69,78.7,78.51,78.6,1052.0,74.5319,74.5413,74.3614,74.4466,1052.0
2023-05-09 15:00:00,78.65,78.65,78.56,78.62,1264.0,74.494,74.494,74.4087,74.4656,1264.0
2023-05-09 15:10:00,78.6,78.65,78.54,78.55,717.0,74.4466,74.494,74.3898,74.3992,717.0
2023-05-09 15:20:00,78.48,78.5,78.46,78.5,1800.0,74.3329,74.3519,74.314,74.3519,1800.0
2023-05-09 15:30:00,78.48,78.53,78.35,78.52,1300.0,74.3329,74.3803,74.2098,74.3708,1300.0
2023-05-09 15:40:00,78.59,78.59,78.46,78.53,3518.0,74.4371,74.4371,74.314,74.3803,3518.0
2023-05-09 15:50:00,78.53,78.56,78.32,78.32,9463.0,74.3803,74.4087,74.1814,74.1814,9463.0
2023-05-10 09:30:00,78.95,79.15,78.7,78.7,1519.0,74.7781,74.9675,74.5413,74.5413,1519.0
2023-05-10 09:40:00,78.18,78.58,78.17,78.37,2700.0,74.0488,74.4277,74.0393,74.2288,2700.0
2023-05-10 09:50:00,78.38,78.73,78.32,78.73,2670.0,74.2382,74.5697,74.1814,74.5697,2670.0
2023-05-10 10:00:00,78.54,78.54,78.26,78.3,600.0,74.3898,74.3898,74.1246,74.1625,600.0
2023-05-10 10:10:00,77.99,78.08,77.99,78.02,2621.0,73.8688,73.9541,73.8688,73.8973,2621.0
2023-05-10 10:20:00,78.05,78.19,78.05,78.1,500.0,73.9257,74.0583,73.9257,73.973,500.0
2023-05-10 10:30:00,78.14,78.2,78.08,78.08,658.0,74.0109,74.0677,73.9541,73.9541,658.0
2023-05-10 10:40:00,78.29,78.43,78.29,78.42,481.0,74.153,74.2856,74.153,74.2761,481.0
2023-05-10 10:50:00,78.23,78.42,78.23,78.42,200.0,74.0962,74.2761,74.0962,74.2761,200.0
2023-05-10 11:00:00,78.48,78.69,78.48,78.69,400.0,74.3329,74.5319,74.3329,74.5319,400.0
2023-05-10 11:10:00,78.9,78.94,78.9,78.94,1000.0,74.7308,74.7686,74.7308,74.7686,1000.0
2023-05-10 11:20:00,78.97,79.12,78.97,79.06,1600.0,74.7971,74.9391,74.7971,74.8823,1600.0
2023-05-10 11:30:00,79.05,79.05,78.92,78.92,685.0,74.8728,74.8728,74.7497,74.7497,685.0
2023-05-10 11:40:00,79.0,79.04,78.96,78.96,1413.0,74.8255,74.8634,74.7876,74.7876,1413.0
2023-05-10 11:50:00,78.99,78.99,78.93,78.97,1000.0,74.816,74.816,74.7592,74.7971,1000.0
2023-05-10 12:00:00,78.92,78.92,78.79,78.85,1100.0,74.7497,74.7497,74.6266,74.6834,1100.0
2023-05-10 12:10:00,78.81,78.9,78.8,78.8,1189.0,74.6455,74.7308,74.636,74.636,1189.0
2023-05-10 12:20:00,78.93,78.98,78.93,78.97,400.0,74.7592,74.8065,74.7592,74.7971,400.0
2023-05-10 12:30:00,78.96,78.96,78.89,78.89,700.0,74.7876,74.7876,74.7213,74.7213,700.0
2023-05-10 12:40:00,78.87,78.88,78.85,78.85,400.0,74.7023,74.7118,74.6834,74.6834,400.0
2023-05-10 12:50:00,78.82,78.82,78.78,78.78,400.0,74.655,74.655,74.6171,74.6171,400.0
2023-05-10 13:00:00,78.73,78.73,78.67,78.69,622.0,74.5697,74.5697,74.5129,74.5319,622.0
2023-05-10 13:10:00,78.68,78.68,78.62,78.65,915.0,74.5224,74.5224,74.4656,74.494,915.0
2023-05-10 13:20:00,78.59,78.64,78.53,78.53,889.0,74.4371,74.4845,74.3803,74.3803,889.0
2023-05-10 13:30:00,78.7,78.7,78.57,78.57,640.0,74.5413,74.5413,74.4182,74.4182,640.0
2023-05-10 13:40:00,78.64,78.64,78.58,78.58,300.0,74.4845,74.4845,74.4277,74.4277,300.0
2023-05-10 13:50:00,78.82,78.85,78.8,78.84,1233.0,74.655,74.6834,74.636,74.6739,1233.0
2023-05-10 14:00:00,78.84,79.03,78.84,79.03,620.0,74.6739,74.8539,74.6739,74.8539,620.0
2023-05-10 14:10:00,79.15,79.2,79.14,79.19,1260.0,74.9675,75.0149,74.9581,75.0054,1260.0
2023-05-10 14:20:00,79.19,79.2,79.1,79.1,578.0,75.0054,75.0149,74.9202,74.9202,578.0
2023-05-10 14:30:00,79.13,79.19,79.12,79.15,1049.0,74.9486,75.0054,74.9391,74.9675,1049.0
2023-05-10 14:40:00,79.23,79.24,79.1,79.1,5165.0,75.0433,75.0528,74.9202,74.9202,5165.0
2023-05-10 14:50:00,79.1,79.16,79.09,79.13,1075.0,74.9202,74.977,74.9107,74.9486,1075.0
2023-05-10 15:00:00,79.17,79.3,79.13,79.3,1887.0,74.9865,75.1096,74.9486,75.1096,1887.0
2023-05-10 15:10:00,79.33,79.35,79.17,79.26,2365.0,75.138,75.157,74.9865,75.0717,2365.0
2023-05-10 15:20:00,79.36,79.58,79.35,79.52,3842.0,75.1664,75.3748,75.157,75.318,3842.0
2023-05-10 15:30:00,79.49,79.61,79.49,79.57,3286.0,75.2896,75.4032,75.2896,75.3654,3286.0
2023-05-10 15:40:00,79.62,79.69,79.59,79.68,2815.0,75.4127,75.479,75.3843,75.4695,2815.0
2023-05-10 15:50:00,79.53,79.53,79.31,79.42,8364.0,75.3275,75.3275,75.1191,75.2233,8364.0
2023-05-11 09:30:00,78.8,78.8,78.8,78.8,134.0,74.636,74.636,74.636,74.636,134.0
2023-05-11 09:40:00,78.92,78.92,78.87,78.87,200.0,74.7497,74.7497,74.7023,74.7023,200.0
2023-05-11 09:50:00,78.54,78.54,78.38,78.38,800.0,74.3898,74.3898,74.2382,74.2382,800.0
2023-05-11 10:00:00,78.51,78.97,78.51,78.97,200.0,74.3614,74.7971,74.3614,74.7971,200.0
2023-05-11 10:10:00,78.95,79.15,78.95,79.15,1024.0,74.7781,74.9675,74.7781,74.9675,1024.0
2023-05-11 10:20:00,79.06,79.18,79.0,79.18,1877.0,74.8823,74.996,74.8255,74.996,1877.0
2023-05-11 10:30:00,79.33,79.45,79.27,79.44,700.0,75.138,75.2517,75.0812,75.2422,700.0
2023-05-11 10:40:00,79.58,79.67,79.58,79.61,1314.0,75.3748,75.4601,75.3748,75.4032,1314.0
2023-05-11 10:50:00,79.39,79.45,79.24,79.29,900.0,75.1949,75.2517,75.0528,75.1001,900.0
2023-05-11 11:00:00,79.43,79.62,79.4,79.49,1500.0,75.2327,75.4127,75.2043,75.2896,1500.0
2023-05-11 11:10:00,79.36,79.41,79.33,79.35,5374.0,75.1664,75.2138,75.138,75.157,5374.0
2023-05-11 11:20:00,79.1,79.28,79.1,79.28,4756.0,74.9202,75.0907,74.9202,75.0907,4756.0
2023-05-11 11:30:00,79.39,79.48,79.38,79.48,2200.0,75.1949,75.2801,75.1854,75.2801,2200.0
2023-05-11 11:40:00,79.48,79.89,79.48,79.7,5772.0,75.2801,75.6684,75.2801,75.4885,5772.0
2023-05-11 11:50:00,79.49,79.51,79.22,79.22,1100.0,75.2896,75.3085,75.0338,75.0338,1100.0
2023-05-11 12:00:00,79.02,79.22,78.86,79.18,1200.0,74.8444,75.0338,74.6929,74.996,1200.0
2023-05-11 12:10:00,79.16,79.16,79.01,79.09,1300.0,74.977,74.977,74.8349,74.9107,1300.0
2023-05-11 12:20:00,79.13,79.13,79.05,79.05,200.0,74.9486,74.9486,74.8728,74.8728,200.0
2023-05-11 12:30:00,79.13,79.13,79.13,79.13,200.0,74.9486,74.9486,74.9486,74.9486,200.0
2023-05-11 12:40:00,79.13,79.13,79.13,79.13,0.0,74.9486,74.9486,74.9486,74.9486,0.0
2023-05-11 12:50:00,79.05,79.07,79.02,79.02,700.0,74.8728,74.8918,74.8444,74.8444,700.0
2023-05-11 13:00:00,79.1,79.1,79.02,79.02,900.0,74.9202,74.9202,74.8444,74.8444,900.0
2023-05-11 13:10:00,78.92,78.99,78.92,78.99,312.0,74.7497,74.816,74.7497,74.816,312.0
2023-05-11 13:20:00,78.99,78.99,78.99,78.99,0.0,74.816,74.816,74.816,74.816,0.0
2023-05-11 13:30:00,79.15,79.15,79.13,79.13,200.0,74.9675,74.9675,74.9486,74.9486,200.0
2023-05-11 13:40:00,79.02,79.02,78.81,78.81,300.0,74.8444,74.8444,74.6455,74.6455,300.0
2023-05-11 13:50:00,79.04,79.04,79.04,79.04,200.0,74.8634,74.8634,74.8634,74.8634,200.0
2023-05-11 14:00:00,79.11,79.11,79.08,79.08,200.0,74.9297,74.9297,74.9012,74.9012,200.0
2023-05-11 14:10:00,79.09,79.09,78.95,78.95,500.0,74.9107,74.9107,74.7781,74.7781,500.0
2023-05-11 14:20:00,79.04,79.04,78.97,78.97,200.0,74.8634,74.8634,74.7971,74.7971,200.0
2023-05-11 14:30:00,78.92,79.06,78.92,79.05,500.0,74.7497,74.8823,74.7497,74.8728,500.0
2023-05-11 14:40:00,79.05,79.07,78.95,78.95,500.0,74.8728,74.8918,74.7781,74.7781,500.0
2023-05-11 14:50:00,78.97,79.11,78.97,79.1,1100.0,74.7971,74.9297,74.7971,74.9202,1100.0
2023-05-11 15:00:00,79.01,79.01,78.96,78.96,400.0,74.8349,74.8349,74.7876,74.7876,400.0
2023-05-11 15:10:00,79.04,79.04,79.02,79.02,1000.0,74.8634,74.8634,74.8444,74.8444,1000.0
2023-05-11 15:20:00,79.01,79.03,78.96,79.02,1700.0,74.8349,74.8539,74.7876,74.8444,1700.0
2023-05-11 15:30:00,79.03,79.03,78.95,78.95,500.0,74.8539,74.8539,74.7781,74.7781,500.0
2023-05-11 15:40:00,78.94,79.17,78.94,79.13,1108.0,74.7686,74.9865,74.7686,74.9486,1108.0
2023-05-11 15:50:00,79.14,79.15,78.97,79.15,3011.0,74.9581,74.9675,74.7971,74.9675,3011.0
2023-05-12 09:30:00,79.37,79.49,79.37,79.49,201.0,75.1759,75.2896,75.1759,75.2896,201.0
2023-05-12 09:40:00,79.48,79.51,79.39,79.39,300.0,75.2801,75.3085,75.1949,75.1949,300.0
2023-05-12 09:50:00,79.48,79.48,79.48,79.48,100.0,75.2801,75.2801,75.2801,75.2801,100.0
2023-05-12 10:00:00,79.14,79.21,79.13,79.21,619.0,74.9581,75.0244,74.9486,75.0244,619.0
2023-05-12 10:10:00,79.36,79.36,79.36,79.36,100.0,75.1664,75.1664,75.1664,75.1664,100.0
2023-05-12 10:20:00,79.32,79.32,79.15,79.15,300.0,75.1286,75.1286,74.9675,74.9675,300.0
2023-05-12 10:30:00,79.05,79.19,79.05,79.19,400.0,74.8728,75.0054,74.8728,75.0054,400.0
2023-05-12 10:40:00,79.2,79.2,78.97,79.09,400.0,75.0149,75.0149,74.7971,74.9107,400.0
2023-05-12 10:50:00,79.05,79.17,79.0,79.17,400.0,74.8728,74.9865,74.8255,74.9865,400.0
2023-05-12 11:00:00,79.25,79.25,79.25,79.25,100.0,75.0623,75.0623,75.0623,75.0623,100.0
2023-05-12 11:10:00,79.25,79.25,79.17,79.17,204.0,75.0623,75.0623,74.9865,74.9865,204.0
2023-05-12 11:20:00,79.2,79.2,79.18,79.18,300.0,75.0149,75.0149,74.996,74.996,300.0
2023-05-12 11:30:00,79.21,79.37,79.18,79.32,2235.0,75.0244,75.1759,74.996,75.1286,2235.0
2023-05-12 11:40:00,79.32,79.34,79.24,79.28,8226.0,75.1286,75.1475,75.0528,75.0907,8226.0
2023-05-12 11:50:00,79.31,79.47,79.31,79.43,2100.0,75.1191,75.2706,75.1191,75.2327,2100.0
2023-05-12 12:00:00,79.44,79.44,79.18,79.18,2300.0,75.2422,75.2422,74.996,74.996,2300.0
2023-05-12 12:10:00,79.13,79.13,79.04,79.05,300.0,74.9486,74.9486,74.8634,74.8728,300.0
2023-05-12 12:20:00,79.14,79.17,79.14,79.17,300.0,74.9581,74.9865,74.9581,74.9865,300.0
2023-05-12 12:30:00,79.22,79.22,79.16,79.16,200.0,75.0338,75.0338,74.977,74.977,200.0
2023-05-12 12:40:00,79.16,79.16,79.16,79.16,100.0,74.977,74.977,74.977,74.977,100.0
2023-05-12 12:50:00,79.15,79.16,79.12,79.12,400.0,74.9675,74.977,74.9391,74.9391,400.0
2023-05-12 13:00:00,79.09,79.15,79.09,79.13,404.0,74.9107,74.9675,74.9107,74.9486,404.0
2023-05-12 13:10:00,79.1,79.1,79.05,79.05,325.0,74.9202,74.9202,74.8728,74.8728,325.0
2023-05-12 13:20:00,79.05,79.05,79.05,79.05,0.0,74.8728,74.8728,74.8728,74.8728,0.0
2023-05-12 13:30:00,79.15,79.21,79.15,79.21,300.0,74.9675,75.0244,74.9675,75.0244,300.0
2023-05-12 13:40:00,79.21,79.21,78.98,78.98,1344.0,75.0244,75.0244,74.8065,74.8065,1344.0
2023-05-12 13:50:00,78.98,78.98,78.98,78.98,3034.0,74.8065,74.8065,74.8065,74.8065,3034.0
2023-05-12 14:00:00,78.97,78.97,78.94,78.94,228.0,74.7971,74.7971,74.7686,74.7686,228.0
2023-05-12 14:10:00,78.99,78.99,78.83,78.88,1430.0,74.816,74.816,74.6645,74.7118,1430.0
2023-05-12 14:20:00,78.92,78.99,78.92,78.99,200.0,74.7497,74.816,74.7497,74.816,200.0
2023-05-12 14:30:00,79.0,79.07,79.0,79.07,1168.0,74.8255,74.8918,74.8255,74.8918,1168.0
2023-05-12 14:40:00,79.04,79.14,79.04,79.1,706.0,74.8634,74.9581,74.8634,74.9202,706.0
2023-05-12 14:50:00,79.14,79.14,79.05,79.05,1206.0,74.9581,74.9581,74.8728,74.8728,1206.0
2023-05-12 15:00:00,79.01,79.09,79.01,79.04,435.0,74.8349,74.9107,74.8349,74.8634,435.0
2023-05-12 15:10:00,79.04,79.12,79.02,79.06,851.0,74.8634,74.9391,74.8444,74.8823,851.0
2023-05-12 15:20:00,79.13,79.13,79.02,79.06,722.0,74.9486,74.9486,74.8444,74.8823,722.0
2023-05-12 15:30:00,79.12,79.15,79.11,79.13,600.0,74.9391,74.9675,74.9297,74.9486,600.0
2023-05-12 15:40:00,79.12,79.12,79.1,79.11,711.0,74.9391,74.9391,74.9202,74.9297,711.0
2023-05-12 15:50:00,79.05,79.32,79.05,79.32,2482.0,74.8728,75.1286,74.8728,75.1286,2482.0
2023-05-15 09:40:00,78.84,78.84,78.69,78.69,200.0,75.2424,75.2424,75.0992,75.0992,200.0
2023-05-15 09:50:00,78.72,78.81,78.59,78.59,600.0,75.1279,75.2138,75.0038,75.0038,600.0
2023-05-15 10:00:00,78.77,79.0,78.73,78.8,3500.0,75.1756,75.3951,75.1374,75.2042,3500.0
2023-05-15 10:10:00,78.88,78.89,78.68,78.81,684.0,75.2806,75.2901,75.0897,75.2138,684.0
2023-05-15 10:20:00,78.93,79.18,78.93,79.18,1000.0,75.3283,75.5669,75.3283,75.5669,1000.0
2023-05-15 10:30:00,79.18,79.2,79.13,79.13,717.0,75.5669,75.586,75.5192,75.5192,717.0
2023-05-15 10:40:00,79.17,79.41,79.17,79.41,900.0,75.5573,75.7864,75.5573,75.7864,900.0
2023-05-15 10:50:00,79.53,79.53,79.39,79.39,800.0,75.9009,75.9009,75.7673,75.7673,800.0
2023-05-15 11:00:00,79.42,79.45,79.35,79.35,900.0,75.7959,75.8246,75.7291,75.7291,900.0
2023-05-15 11:10:00,79.37,79.51,79.37,79.51,700.0,75.7482,75.8818,75.7482,75.8818,700.0
2023-05-15 11:20:00,79.49,79.51,79.47,79.5,700.0,75.8627,75.8818,75.8436,75.8723,700.0
2023-05-15 11:30:00,79.45,79.52,79.4,79.52,1300.0,75.8246,75.8914,75.7768,75.8914,1300.0
2023-05-15 11:40:00,79.48,79.49,79.44,79.48,930.0,75.8532,75.8627,75.815,75.8532,930.0
2023-05-15 11:50:00,79.6,79.6,79.51,79.51,300.0,75.9677,75.9677,75.8818,75.8818,300.0
2023-05-15 12:00:00,79.5,79.56,79.5,79.54,1164.0,75.8723,75.9295,75.8723,75.9104,1164.0
2023-05-15 12:10:00,79.49,79.5,79.45,79.49,600.0,75.8627,75.8723,75.8246,75.8627,600.0
2023-05-15 12:20:00,79.48,79.62,79.48,79.62,800.0,75.8532,75.9868,75.8532,75.9868,800.0
2023-05-15 12:30:00,79.59,79.62,79.59,79.62,300.0,75.9582,75.9868,75.9582,75.9868,300.0
2023-05-15 12:40:00,79.58,79.86,79.58,79.86,803.0,75.9486,76.2158,75.9486,76.2158,803.0
2023-05-15 12:50:00,79.89,80.0,79.89,80.0,400.0,76.2445,76.3495,76.2445,76.3495,400.0
2023-05-15 13:00:00,80.07,80.07,80.01,80.02,954.0,76.4163,76.4163,76.359,76.3685,954.0
2023-05-15 13:10:00,80.01,80.01,79.91,79.92,900.0,76.359,76.359,76.2636,76.2731,900.0
2023-05-15 13:20:00,79.95,79.96,79.95,79.96,200.0,76.3017,76.3113,76.3017,76.3113,200.0
2023-05-15 13:30:00,79.89,79.92,79.86,79.86,956.0,76.2445,76.2731,76.2158,76.2158,956.0
2023-05-15 13:40:00,79.91,79.92,79.88,79.9,580.0,76.2636,76.2731,76.2349,76.254,580.0
2023-05-15 13:50:00,79.93,79.95,79.93,79.95,300.0,76.2827,76.3017,76.2827,76.3017,300.0
2023-05-15 14:00:00,80.02,80.05,79.99,80.05,440.0,76.3685,76.3972,76.3399,76.3972,440.0
2023-05-15 14:10:00,80.01,80.01,79.91,79.91,300.0,76.359,76.359,76.2636,76.2636,300.0
2023-05-15 14:20:00,79.95,79.96,79.88,79.88,600.0,76.3017,76.3113,76.2349,76.2349,600.0
2023-05-15 14:30:00,79.84,79.89,79.84,79.89,400.0,76.1968,76.2445,76.1968,76.2445,400.0
2023-05-15 14:40:00,79.88,79.97,79.85,79.92,700.0,76.2349,76.3208,76.2063,76.2731,700.0
2023-05-15 14:50:00,79.92,79.92,79.88,79.88,600.0,76.2731,76.2731,76.2349,76.2349,600.0
2023-05-15 15:00:00,79.84,79.9,79.79,79.84,1100.0,76.1968,76.254,76.149,76.1968,1100.0
2023-05-15 15:10:00,79.94,80.21,79.94,80.18,1303.0,76.2922,76.5499,76.2922,76.5212,1303.0
2023-05-15 15:20:00,80.2,80.22,80.2,80.21,1459.0,76.5403,76.5594,76.5403,76.5499,1459.0
2023-05-15 15:30:00,80.21,80.21,80.12,80.16,1313.0,76.5499,76.5499,76.464,76.5022,1313.0
2023-05-15 15:40:00,80.09,80.09,79.94,79.94,1300.0,76.4354,76.4354,76.2922,76.2922,1300.0
2023-05-15 15:50:00,79.9,80.14,79.89,80.09,3875.0,76.254,76.4831,76.2445,76.4354,3875.0
2023-05-16 09:30:00,79.72,79.72,79.68,79.68,275.0,76.0822,76.0822,76.0441,76.0441,275.0
2023-05-16 09:40:00,79.55,79.55,79.55,79.55,100.0,75.92,75.92,75.92,75.92,100.0
2023-05-16 09:50:00,79.47,79.47,79.21,79.21,800.0,75.8436,75.8436,75.5955,75.5955,800.0
2023-05-16 10:00:00,79.2,79.2,79.18,79.18,400.0,75.586,75.586,75.5669,75.5669,400.0
2023-05-16 10:10:00,79.03,79.03,78.63,78.68,1615.0,75.4237,75.4237,75.042,75.0897,1615.0
2023-05-16 10:20:00,78.67,78.73,78.39,78.4,1859.0,75.0801,75.1374,74.8129,74.8225,1859.0
2023-05-16 10:30:00,78.67,78.72,78.45,78.45,800.0,75.0801,75.1279,74.8702,74.8702,800.0
2023-05-16 10:40:00,78.41,78.41,78.14,78.3,600.0,74.832,74.832,74.5743,74.727,600.0
2023-05-16 10:50:00,78.42,78.49,78.4,78.49,946.0,74.8416,74.9084,74.8225,74.9084,946.0
2023-05-16 11:00:00,78.65,78.65,78.57,78.6,400.0,75.0611,75.0611,74.9847,75.0133,400.0
2023-05-16 11:10:00,78.48,78.49,78.28,78.36,1158.0,74.8988,74.9084,74.7079,74.7843,1158.0
2023-05-16 11:20:00,78.4,78.45,78.38,78.45,500.0,74.8225,74.8702,74.8034,74.8702,500.0
2023-05-16 11:30:00,78.52,78.52,78.47,78.47,300.0,74.937,74.937,74.8893,74.8893,300.0
2023-05-16 11:40:00,78.57,78.66,78.57,78.66,600.0,74.9847,75.0706,74.9847,75.0706,600.0
2023-05-16 11:50:00,78.84,78.87,78.47,78.5,793.0,75.2424,75.271,74.8893,74.9179,793.0
2023-05-16 12:00:00,78.46,78.49,78.29,78.29,1044.0,74.8797,74.9084,74.7175,74.7175,1044.0
2023-05-16 12:10:00,78.37,78.46,78.37,78.4,518.0,74.7938,74.8797,74.7938,74.8225,518.0
2023-05-16 12:20:00,78.27,78.4,78.26,78.27,1185.0,74.6984,74.8225,74.6889,74.6984,1185.0
2023-05-16 12:30:00,78.34,78.34,78.21,78.21,313.0,74.7652,74.7652,74.6411,74.6411,313.0
2023-05-16 12:40:00,78.38,78.4,78.23,78.27,600.0,74.8034,74.8225,74.6602,74.6984,600.0
2023-05-16 12:50:00,78.23,78.23,78.22,78.22,200.0,74.6602,74.6602,74.6507,74.6507,200.0
2023-05-16 13:00:00,78.18,78.47,78.18,78.45,1300.0,74.6125,74.8893,74.6125,74.8702,1300.0
2023-05-16 13:10:00,78.41,78.41,78.33,78.33,300.0,74.832,74.832,74.7557,74.7557,300.0
2023-05-16 13:20:00,78.22,78.22,78.15,78.15,200.0,74.6507,74.6507,74.5839,74.5839,200.0
2023-05-16 13:30:00,78.18,78.18,77.9,77.9,2500.0,74.6125,74.6125,74.3453,74.3453,2500.0
2023-05-16 13:40:00,77.85,77.88,77.67,77.67,800.0,74.2976,74.3262,74.1258,74.1258,800.0
2023-05-16 13:50:00,77.73,77.99,77.73,77.99,900.0,74.183,74.4312,74.183,74.4312,900.0
2023-05-16 14:00:00,77.91,77.98,77.91,77.98,700.0,74.3548,74.4216,74.3548,74.4216,700.0
2023-05-16 14:10:00,78.03,78.03,77.82,77.85,911.0,74.4694,74.4694,74.2689,74.2976,911.0
2023-05-16 14:20:00,77.93,77.93,77.83,77.83,600.0,74.3739,74.3739,74.2785,74.2785,600.0
2023-05-16 14:30:00,77.85,77.86,77.77,77.77,700.0,74.2976,74.3071,74.2212,74.2212,700.0
2023-05-16 14:40:00,77.86,77.9,77.86,77.88,700.0,74.3071,74.3453,74.3071,74.3262,700.0
2023-05-16 14:50:00,77.87,77.9,77.87,77.87,600.0,74.3167,74.3453,74.3167,74.3167,600.0
2023-05-16 15:00:00,77.88,77.88,77.85,77.86,700.0,74.3262,74.3262,74.2976,74.3071,700.0
2023-05-16 15:10:00,77.95,77.98,77.93,77.96,1291.0,74.393,74.4216,74.3739,74.4025,1291.0
2023-05-16 15:20:00,77.91,77.93,77.84,77.86,1700.0,74.3548,74.3739,74.288,74.3071,1700.0
2023-05-16 15:30:00,77.87,77.94,77.83,77.83,4640.0,74.3167,74.3835,74.2785,74.2785,4640.0
2023-05-16 15:40:00,77.87,77.88,77.65,77.65,1500.0,74.3167,74.3262,74.1067,74.1067,1500.0
2023-05-16 15:50:00,77.62,77.62,77.5,77.53,11544.0,74.0781,74.0781,73.9635,73.9922,11544.0
2023-05-17 09:30:00,77.79,77.79,77.59,77.59,401.0,74.2403,74.2403,74.0494,74.0494,401.0
2023-05-17 09:40:00,77.64,77.64,77.25,77.25,520.0,74.0971,74.0971,73.7249,73.7249,520.0
2023-05-17 09:50:00,77.05,77.05,76.88,76.88,1568.0,73.5341,73.5341,73.3718,73.3718,1568.0
2023-05-17 10:00:00,76.95,77.25,76.95,77.22,1306.0,73.4386,73.7249,73.4386,73.6963,1306.0
2023-05-17 10:10:00,77.12,77.2,77.12,77.2,1300.0,73.6009,73.6772,73.6009,73.6772,1300.0
2023-05-17 10:20:00,77.33,77.33,77.17,77.17,800.0,73.8013,73.8013,73.6486,73.6486,800.0
2023-05-17 10:30:00,77.18,77.24,77.09,77.18,1529.0,73.6581,73.7154,73.5722,73.6581,1529.0
2023-05-17 10:40:00,77.2,77.28,77.2,77.21,1186.0,73.6772,73.7536,73.6772,73.6868,1186.0
2023-05-17 10:50:00,77.17,77.19,76.87,76.87,1232.0,73.6486,73.6677,73.3623,73.3623,1232.0
2023-05-17 11:00:00,76.78,76.8,76.54,76.54,1201.0,73.2764,73.2955,73.0473,73.0473,1201.0
2023-05-17 11:10:00,76.55,76.75,76.52,76.62,1682.0,73.0569,73.2478,73.0283,73.1237,1682.0
2023-05-17 11:20:00,76.61,76.66,76.44,76.66,600.0,73.1141,73.1619,72.9519,73.1619,600.0
2023-05-17 11:30:00,76.59,76.59,76.48,76.54,613.0,73.0951,73.0951,72.9901,73.0473,613.0
2023-05-17 11:40:00,76.5,76.53,76.46,76.46,450.0,73.0092,73.0378,72.971,72.971,450.0
2023-05-17 11:50:00,76.47,76.47,76.4,76.44,600.0,72.9805,72.9805,72.9137,72.9519,600.0
2023-05-17 12:00:00,76.51,76.81,76.51,76.81,500.0,73.0187,73.305,73.0187,73.305,500.0
2023-05-17 12:10:00,76.75,76.76,76.7,76.74,510.0,73.2478,73.2573,73.2,73.2382,510.0
2023-05-17 12:20:00,76.75,76.75,76.64,76.64,600.0,73.2478,73.2478,73.1428,73.1428,600.0
2023-05-17 12:30:00,76.8,76.8,76.74,76.78,500.0,73.2955,73.2955,73.2382,73.2764,500.0
2023-05-17 12:40:00,76.9,77.1,76.9,77.1,421.0,73.3909,73.5818,73.3909,73.5818,421.0
2023-05-17 12:50:00,77.1,77.1,77.1,77.1,0.0,73.5818,73.5818,73.5818,73.5818,0.0
2023-05-17 13:00:00,77.28,77.36,77.28,77.33,1098.0,73.7536,73.8299,73.7536,73.8013,1098.0
2023-05-17 13:10:00,77.27,77.27,77.21,77.21,1026.0,73.744,73.744,73.6868,73.6868,1026.0
2023-05-17 13:20:00,77.34,77.38,77.33,77.34,1000.0,73.8108,73.849,73.8013,73.8108,1000.0
2023-05-17 13:30:00,77.37,77.5,77.37,77.41,1053.0,73.8395,73.9635,73.8395,73.8776,1053.0
2023-05-17 13:40:00,77.41,77.53,77.41,77.53,2336.0,73.8776,73.9922,73.8776,73.9922,2336.0
2023-05-17 13:50:00,77.53,77.53,77.32,77.4,1111.0,73.9922,73.9922,73.7918,73.8681,1111.0
2023-05-17 14:00:00,77.44,77.44,77.17,77.18,2392.0,73.9063,73.9063,73.6486,73.6581,2392.0
2023-05-17 14:10:00,77.18,77.41,77.18,77.41,3215.0,73.6581,73.8776,73.6581,73.8776,3215.0
2023-05-17 14:20:00,77.36,77.42,77.31,77.31,3404.0,73.8299,73.8872,73.7822,73.7822,3404.0
2023-05-17 14:30:00,77.45,77.57,77.45,77.52,682.0,73.9158,74.0303,73.9158,73.9826,682.0
2023-05-17 14:40:00,77.5,77.59,77.5,77.5,1115.0,73.9635,74.0494,73.9635,73.9635,1115.0
2023-05-17 14:50:00,77.4,77.42,77.36,77.42,600.0,73.8681,73.8872,73.8299,73.8872,600.0
2023-05-17 15:00:00,77.45,77.51,77.4,77.45,1515.0,73.9158,73.9731,73.8681,73.9158,1515.0
2023-05-17 15:10:00,77.48,77.55,77.46,77.51,1000.0,73.9444,74.0113,73.9254,73.9731,1000.0
2023-05-17 15:20:00,77.44,77.44,77.34,77.34,2313.0,73.9063,73.9063,73.8108,73.8108,2313.0
2023-05-17 15:30:00,77.39,77.48,77.35,77.46,1581.0,73.8586,73.9444,73.8204,73.9254,1581.0
2023-05-17 15:40:00,77.45,77.58,77.45,77.53,2100.0,73.9158,74.0399,73.9158,73.9922,2100.0
2023-05-17 15:50:00,77.53,77.64,77.48,77.51,7044.0,73.9922,74.0971,73.9444,73.9731,7044.0
2023-05-18 09:30:00,76.7,76.83,76.62,76.83,500.0,73.2,73.3241,73.1237,73.3241,500.0
2023-05-18 09:40:00,76.94,77.41,76.87,77.41,1500.0,73.4291,73.8776,73.3623,73.8776,1500.0
2023-05-18 09:50:00,77.35,77.35,77.31,77.31,400.0,73.8204,73.8204,73.7822,73.7822,400.0
2023-05-18 10:00:00,77.66,77.66,77.41,77.41,800.0,74.1162,74.1162,73.8776,73.8776,800.0
2023-05-18 10:10:00,77.41,77.41,77.41,77.41,0.0,73.8776,73.8776,73.8776,73.8776,0.0
2023-05-18 10:20:00,77.64,77.64,77.4,77.43,800.0,74.0971,74.0971,73.8681,73.8967,800.0
2023-05-18 10:30:00,77.44,77.77,77.44,77.77,900.0,73.9063,74.2212,73.9063,74.2212,900.0
2023-05-18 10:40:00,77.73,77.73,77.58,77.59,1000.0,74.183,74.183,74.0399,74.0494,1000.0
2023-05-18 10:50:00,77.6,77.6,77.47,77.47,1816.0,74.059,74.059,73.9349,73.9349,1816.0
2023-05-18 11:00:00,77.49,77.55,77.27,77.27,2526.0,73.954,74.0113,73.744,73.744,2526.0
2023-05-18 11:10:00,77.22,77.36,77.13,77.36,950.0,73.6963,73.8299,73.6104,73.8299,950.0
2023-05-18 11:20:00,77.3,77.3,77.21,77.22,700.0,73.7727,73.7727,73.6868,73.6963,700.0
2023-05-18 11:30:00,77.2,77.25,77.14,77.14,1603.0,73.6772,73.7249,73.62,73.62,1603.0
2023-05-18 11:40:00,77.09,77.23,77.09,77.23,800.0,73.5722,73.7059,73.5722,73.7059,800.0
2023-05-18 11:50:00,77.29,77.31,77.09,77.09,600.0,73.7631,73.7822,73.5722,73.5722,600.0
2023-05-18 12:00:00,77.1,77.1,76.9,76.91,327.0,73.5818,73.5818,73.3909,73.4005,327.0
2023-05-18 12:10:00,76.95,76.95,76.77,76.86,3002.0,73.4386,73.4386,73.2668,73.3527,3002.0
2023-05-18 12:20:00,76.84,76.84,76.74,76.74,500.0,73.3337,73.3337,73.2382,73.2382,500.0
2023-05-18 12:30:00,76.72,76.81,76.7,76.7,1238.0,73.2191,73.305,73.2,73.2,1238.0
2023-05-18 12:40:00,76.56,76.77,76.56,76.72,500.0,73.0664,73.2668,73.0664,73.2191,500.0
2023-05-18 12:50:00,76.65,76.7,76.65,76.7,200.0,73.1523,73.2,73.1523,73.2,200.0
2023-05-18 13:00:00,76.73,76.8,76.72,76.8,417.0,73.2287,73.2955,73.2191,73.2955,417.0
2023-05-18 13:10:00,76.84,76.84,76.84,76.84,114.0,73.3337,73.3337,73.3337,73.3337,114.0
2023-05-18 13:20:00,77.02,77.19,77.01,77.09,1257.0,73.5054,73.6677,73.4959,73.5722,1257.0
2023-05-18 13:30:00,76.98,77.03,76.98,77.03,589.0,73.4673,73.515,73.4673,73.515,589.0
2023-05-18 13:40:00,76.97,77.15,76.95,77.14,1429.0,73.4577,73.6295,73.4386,73.62,1429.0
2023-05-18 13:50:00,77.17,77.17,76.99,76.99,1024.0,73.6486,73.6486,73.4768,73.4768,1024.0
2023-05-18 14:00:00,77.0,77.0,76.74,76.74,1209.0,73.4864,73.4864,73.2382,73.2382,1209.0
2023-05-18 14:10:00,76.75,76.8,76.71,76.8,1841.0,73.2478,73.2955,73.2096,73.2955,1841.0
2023-05-18 14:20:00,76.81,77.01,76.81,77.01,1047.0,73.305,73.4959,73.305,73.4959,1047.0
2023-05-18 14:30:00,76.94,76.96,76.69,76.69,1885.0,73.4291,73.4482,73.1905,73.1905,1885.0
2023-05-18 14:40:00,76.65,76.71,76.63,76.7,1359.0,73.1523,73.2096,73.1332,73.2,1359.0
2023-05-18 14:50:00,76.69,76.69,76.48,76.58,2021.0,73.1905,73.1905,72.9901,73.0855,2021.0
2023-05-18 15:00:00,76.59,76.72,76.56,76.63,2019.0,73.0951,73.2191,73.0664,73.1332,2019.0
2023-05-18 15:10:00,76.64,76.72,76.59,76.72,2043.0,73.1428,73.2191,73.0951,73.2191,2043.0
2023-05-18 15:20:00,76.7,76.72,76.61,76.71,1824.0,73.2,73.2191,73.1141,73.2096,1824.0
2023-05-18 15:30:00,76.67,76.9,76.67,76.86,1570.0,73.1714,73.3909,73.1714,73.3527,1570.0
2023-05-18 15:40:00,76.87,77.04,76.87,77.04,2014.0,73.3623,73.5245,73.3623,73.5245,2014.0
2023-05-18 15:50:00,77.11,77.17,76.92,76.94,6420.0,73.5913,73.6486,73.41,73.4291,6420.0
2023-05-19 09:30:00,77.17,77.19,77.17,77.19,500.0,73.6486,73.6677,73.6486,73.6677,500.0
2023-05-19 09:40:00,77.23,77.23,77.23,77.23,100.0,73.7059,73.7059,73.7059,73.7059,100.0
2023-05-19 09:50:00,77.21,77.39,77.21,77.34,800.0,73.6868,73.8586,73.6868,73.8108,800.0
2023-05-19 10:00:00,77.3,77.38,77.3,77.38,400.0,73.7727,73.849,73.7727,73.849,400.0
2023-05-19 10:10:00,77.37,77.37,77.28,77.28,300.0,73.8395,73.8395,73.7536,73.7536,300.0
2023-05-19 10:20:00,77.28,77.51,77.26,77.51,1116.0,73.7536,73.9731,73.7345,73.9731,1116.0
2023-05-19 10:30:00,77.37,77.37,77.31,77.31,200.0,73.8395,73.8395,73.7822,73.7822,200.0
2023-05-19 10:40:00,77.31,77.31,77.31,77.31,300.0,73.7822,73.7822,73.7822,73.7822,300.0
2023-05-19 10:50:00,77.35,77.43,77.35,77.43,400.0,73.8204,73.8967,73.8204,73.8967,400.0
2023-05-19 11:00:00,77.39,77.39,77.01,77.08,2300.0,73.8586,73.8586,73.4959,73.5627,2300.0
2023-05-19 11:10:00,77.1,77.1,76.87,76.87,700.0,73.5818,73.5818,73.3623,73.3623,700.0
2023-05-19 11:20:00,76.87,76.89,76.64,76.64,1696.0,73.3623,73.3814,73.1428,73.1428,1696.0
2023-05-19 11:30:00,76.55,76.55,76.22,76.22,931.0,73.0569,73.0569,72.7419,72.7419,931.0
2023-05-19 11:40:00,76.19,76.36,76.17,76.36,500.0,72.7133,72.8756,72.6942,72.8756,500.0
2023-05-19 11:50:00,76.33,76.35,76.33,76.35,240.0,72.8469,72.866,72.8469,72.866,240.0
2023-05-19 12:00:00,76.23,76.48,76.23,76.47,400.0,72.7515,72.9901,72.7515,72.9805,400.0
2023-05-19 12:10:00,76.44,76.44,76.42,76.42,200.0,72.9519,72.9519,72.9328,72.9328,200.0
2023-05-19 12:20:00,76.49,76.52,76.35,76.49,1100.0,72.9996,73.0283,72.866,72.9996,1100.0
2023-05-19 12:30:00,76.38,76.49,76.33,76.49,800.0,72.8946,72.9996,72.8469,72.9996,800.0
2023-05-19 12:40:00,76.37,76.5,76.37,76.47,400.0,72.8851,73.0092,72.8851,72.9805,400.0
2023-05-19 12:50:00,76.61,76.64,76.6,76.63,725.0,73.1141,73.1428,73.1046,73.1332,725.0
2023-05-19 13:00:00,76.69,76.71,76.66,76.71,900.0,73.1905,73.2096,73.1619,73.2096,900.0
2023-05-19 13:10:00,76.7,76.72,76.7,76.72,200.0,73.2,73.2191,73.2,73.2191,200.0
2023-05-19 13:20:00,76.78,76.78,76.74,76.74,200.0,73.2764,73.2764,73.2382,73.2382,200.0
2023-05-19 13:30:00,76.74,76.76,76.74,76.76,341.0,73.2382,73.2573,73.2382,73.2573,341.0
2023-05-19 13:40:00,76.76,76.76,76.68,76.68,400.0,73.2573,73.2573,73.181,73.181,400.0
2023-05-19 13:50:00,76.65,76.71,76.65,76.68,569.0,73.1523,73.2096,73.1523,73.181,569.0
2023-05-19 14:00:00,76.54,76.63,76.54,76.63,300.0,73.0473,73.1332,73.0473,73.1332,300.0
2023-05-19 14:10:00,76.57,76.6,76.44,76.53,811.0,73.076,73.1046,72.9519,73.0378,811.0
2023-05-19 14:20:00,76.6,76.6,76.56,76.56,400.0,73.1046,73.1046,73.0664,73.0664,400.0
2023-05-19 14:30:00,76.47,76.47,76.47,76.47,100.0,72.9805,72.9805,72.9805,72.9805,100.0
2023-05-19 14:40:00,76.5,76.5,76.49,76.49,200.0,73.0092,73.0092,72.9996,72.9996,200.0
2023-05-19 14:50:00,76.63,76.65,76.63,76.65,200.0,73.1332,73.1523,73.1332,73.1523,200.0
2023-05-19 15:00:00,76.64,76.64,76.62,76.62,200.0,73.1428,73.1428,73.1237,73.1237,200.0
2023-05-19 15:10:00,76.72,76.75,76.72,76.72,600.0,73.2191,73.2478,73.2191,73.2191,600.0
2023-05-19 15:20:00,76.7,76.7,76.6,76.62,1141.0,73.2,73.2,73.1046,73.1237,1141.0
2023-05-19 15:30:00,76.56,76.65,76.51,76.65,920.0,73.0664,73.1523,73.0187,73.1523,920.0
2023-05-19 15:40:00,76.62,76.76,76.6,76.66,1395.0,73.1237,73.2573,73.1046,73.1619,1395.0
2023-05-19 15:50:00,76.59,76.69,76.55,76.55,3824.0,73.0951,73.1905,73.0569,73.0569,3824.0
2023-05-22 09:30:00,76.75,76.84,76.75,76.84,353.0,73.2478,73.3337,73.2478,73.3337,353.0
2023-05-22 09:40:00,76.82,76.92,76.45,76.48,1100.0,73.3146,73.41,72.9615,72.9901,1100.0
2023-05-22 09:50:00,76.45,76.59,76.39,76.58,2700.0,72.9615,73.0951,72.9042,73.0855,2700.0
2023-05-22 10:00:00,76.6,76.6,76.37,76.37,1900.0,73.1046,73.1046,72.8851,72.8851,1900.0
2023-05-22 10:10:00,76.42,76.71,76.42,76.71,767.0,72.9328,73.2096,72.9328,73.2096,767.0
2023-05-22 10:20:00,76.7,76.83,76.69,76.83,9039.0,73.2,73.3241,73.1905,73.3241,9039.0
2023-05-22 10:30:00,76.71,76.89,76.71,76.85,508.0,73.2096,73.3814,73.2096,73.3432,508.0
2023-05-22 10:40:00,76.91,76.92,76.73,76.73,800.0,73.4005,73.41,73.2287,73.2287,800.0
2023-05-22 10:50:00,76.82,76.92,76.82,76.92,400.0,73.3146,73.41,73.3146,73.41,400.0
2023-05-22 11:00:00,77.2,77.2,77.12,77.12,300.0,73.6772,73.6772,73.6009,73.6009,300.0
2023-05-22 11:10:00,77.05,77.11,77.05,77.08,400.0,73.5341,73.5913,73.5341,73.5627,400.0
2023-05-22 11:20:00,77.15,77.15,77.07,77.08,800.0,73.6295,73.6295,73.5532,73.5627,800.0
2023-05-22 11:30:00,77.1,77.23,77.1,77.16,2045.0,73.5818,73.7059,73.5818,73.6391,2045.0
2023-05-22 11:40:00,77.15,77.21,77.14,77.14,800.0,73.6295,73.6868,73.62,73.62,800.0
2023-05-22 11:50:00,77.05,77.2,77.03,77.17,1200.0,73.5341,73.6772,73.515,73.6486,1200.0
2023-05-22 12:00:00,77.19,77.19,77.15,77.19,950.0,73.6677,73.6677,73.6295,73.6677,950.0
2023-05-22 12:10:00,77.25,77.25,77.25,77.25,100.0,73.7249,73.7249,73.7249,73.7249,100.0
2023-05-22 12:20:00,77.39,77.4,77.37,77.37,300.0,73.8586,73.8681,73.8395,73.8395,300.0
2023-05-22 12:30:00,77.39,77.39,77.18,77.2,800.0,73.8586,73.8586,73.6581,73.6772,800.0
2023-05-22 12:40:00,77.08,77.08,76.97,76.97,800.0,73.5627,73.5627,73.4577,73.4577,800.0
2023-05-22 12:50:00,76.95,77.0,76.95,77.0,300.0,73.4386,73.4864,73.4386,73.4864,300.0
2023-05-22 13:00:00,77.08,77.11,77.06,77.09,900.0,73.5627,73.5913,73.5436,73.5722,900.0
2023-05-22 13:10:00,76.9,76.92,76.85,76.92,800.0,73.3909,73.41,73.3432,73.41,800.0
2023-05-22 13:20:00,77.03,77.04,77.01,77.03,1345.0,73.515,73.5245,73.4959,73.515,1345.0
2023-05-22 13:30:00,77.06,77.1,77.04,77.1,900.0,73.5436,73.5818,73.5245,73.5818,900.0
2023-05-22 13:40:00,77.19,77.19,77.12,77.12,400.0,73.6677,73.6677,73.6009,73.6009,400.0
2023-05-22 13:50:00,77.14,77.14,77.03,77.03,1000.0,73.62,73.62,73.515,73.515,1000.0
2023-05-22 14:00:00,77.08,77.11,77.07,77.11,600.0,73.5627,73.5913,73.5532,73.5913,600.0
2023-05-22 14:10:00,77.1,77.1,76.99,76.99,850.0,73.5818,73.5818,73.4768,73.4768,850.0
2023-05-22 14:20:00,76.93,76.98,76.89,76.98,900.0,73.4195,73.4673,73.3814,73.4673,900.0
2023-05-22 14:30:00,76.97,76.97,76.8,76.8,300.0,73.4577,73.4577,73.2955,73.2955,300.0
2023-05-22 14:40:00,76.68,76.78,76.62,76.78,682.0,73.181,73.2764,73.1237,73.2764,682.0
2023-05-22 14:50:00,76.92,76.92,76.78,76.79,700.0,73.41,73.41,73.2764,73.2859,700.0
2023-05-22 15:00:00,76.85,76.85,76.76,76.79,847.0,73.3432,73.3432,73.2573,73.2859,847.0
2023-05-22 15:10:00,76.77,76.79,76.72,76.76,1497.0,73.2668,73.2859,73.2191,73.2573,1497.0
2023-05-22 15:20:00,76.78,76.78,76.58,76.65,1324.0,73.2764,73.2764,73.0855,73.1523,1324.0
2023-05-22 15:30:00,76.63,76.63,76.5,76.56,1800.0,73.1332,73.1332,73.0092,73.0664,1800.0
2023-05-22 15:40:00,76.55,76.58,76.42,76.42,2483.0,73.0569,73.0855,72.9328,72.9328,2483.0
2023-05-22 15:50:00,76.41,76.51,76.39,76.48,6529.0,72.9233,73.0187,72.9042,72.9901,6529.0
2023-05-23 09:30:00,76.25,76.34,76.22,76.22,500.0,72.7706,72.8565,72.7419,72.7419,500.0
2023-05-23 09:40:00,76.23,76.46,76.23,76.46,1000.0,72.7515,72.971,72.7515,72.971,1000.0
2023-05-23 09:50:00,76.83,76.83,76.83,76.83,100.0,73.3241,73.3241,73.3241,73.3241,100.0
2023-05-23 10:00:00,77.08,77.21,77.06,77.21,1700.0,73.5627,73.6868,73.5436,73.6868,1700.0
2023-05-23 10:10:00,77.0,77.05,76.83,76.87,1400.0,73.4864,73.5341,73.3241,73.3623,1400.0
2023-05-23 10:20:00,76.81,76.88,76.8,76.88,500.0,73.305,73.3718,73.2955,73.3718,500.0
2023-05-23 10:30:00,76.87,77.05,76.87,77.03,300.0,73.3623,73.5341,73.3623,73.515,300.0
2023-05-23 10:40:00,77.02,77.15,77.01,77.15,750.0,73.5054,73.6295,73.4959,73.6295,750.0
2023-05-23 10:50:00,77.22,77.22,77.08,77.09,1100.0,73.6963,73.6963,73.5627,73.5722,1100.0
2023-05-23 11:00:00,77.19,77.28,77.19,77.27,701.0,73.6677,73.7536,73.6677,73.744,701.0
2023-05-23 11:10:00,77.14,77.22,77.14,77.22,400.0,73.62,73.6963,73.62,73.6963,400.0
2023-05-23 11:20:00,77.19,77.19,77.16,77.17,300.0,73.6677,73.6677,73.6391,73.6486,300.0
2023-05-23 11:30:00,77.21,77.23,77.2,77.23,700.0,73.6868,73.7059,73.6772,73.7059,700.0
2023-05-23 11:40:00,77.27,77.27,77.25,77.27,300.0,73.744,73.744,73.7249,73.744,300.0
2023-05-23 11:50:00,77.27,77.27,77.27,77.27,100.0,73.744,73.744,73.744,73.744,100.0
2023-05-23 12:00:00,77.23,77.23,77.12,77.12,700.0,73.7059,73.7059,73.6009,73.6009,700.0
2023-05-23 12:10:00,77.14,77.14,77.1,77.11,300.0,73.62,73.62,73.5818,73.5913,300.0
2023-05-23 12:20:00,76.98,76.98,76.81,76.81,300.0,73.4673,73.4673,73.305,73.305,300.0
2023-05-23 12:30:00,76.83,76.83,76.54,76.54,500.0,73.3241,73.3241,73.0473,73.0473,500.0
2023-05-23 12:40:00,76.6,76.6,76.6,76.6,100.0,73.1046,73.1046,73.1046,73.1046,100.0
2023-05-23 12:50:00,76.6,76.66,76.57,76.57,500.0,73.1046,73.1619,73.076,73.076,500.0
2023-05-23 13:00:00,76.51,76.51,76.51,76.51,100.0,73.0187,73.0187,73.0187,73.0187,100.0
2023-05-23 13:10:00,76.51,76.51,76.51,76.51,0.0,73.0187,73.0187,73.0187,73.0187,0.0
2023-05-23 13:20:00,76.83,76.83,76.57,76.57,700.0,73.3241,73.3241,73.076,73.076,700.0
2023-05-23 13:30:00,76.51,76.51,76.51,76.51,100.0,73.0187,73.0187,73.0187,73.0187,100.0
2023-05-23 13:40:00,76.59,76.73,76.59,76.69,300.0,73.0951,73.2287,73.0951,73.1905,300.0
2023-05-23 13:50:00,76.76,76.76,76.66,76.69,924.0,73.2573,73.2573,73.1619,73.1905,924.0
2023-05-23 14:00:00,76.67,76.94,76.67,76.91,790.0,73.1714,73.4291,73.1714,73.4005,790.0
2023-05-23 14:10:00,76.82,76.82,76.71,76.74,450.0,73.3146,73.3146,73.2096,73.2382,450.0
2023-05-23 14:20:00,76.64,76.64,76.32,76.47,1100.0,73.1428,73.1428,72.8374,72.9805,1100.0
2023-05-23 14:30:00,76.57,76.59,76.55,76.59,300.0,73.076,73.0951,73.0569,73.0951,300.0
2023-05-23 14:40:00,76.57,76.58,76.49,76.49,300.0,73.076,73.0855,72.9996,72.9996,300.0
2023-05-23 14:50:00,76.57,76.66,76.55,76.66,300.0,73.076,73.1619,73.0569,73.1619,300.0
2023-05-23 15:00:00,76.6,76.6,76.47,76.47,600.0,73.1046,73.1046,72.9805,72.9805,600.0
2023-05-23 15:10:00,76.46,76.56,76.43,76.43,700.0,72.971,73.0664,72.9424,72.9424,700.0
2023-05-23 15:20:00,76.39,76.55,76.39,76.55,400.0,72.9042,73.0569,72.9042,73.0569,400.0
2023-05-23 15:30:00,76.58,76.62,76.54,76.6,900.0,73.0855,73.1237,73.0473,73.1046,900.0
2023-05-23 15:40:00,76.61,76.61,76.38,76.38,1350.0,73.1141,73.1141,72.8946,72.8946,1350.0
2023-05-23 15:50:00,76.27,76.33,76.1,76.18,6637.0,72.7897,72.8469,72.6274,72.7038,6637.0
2023-05-24 09:30:00,76.16,76.29,76.16,76.29,200.0,72.6847,72.8088,72.6847,72.8088,200.0
2023-05-24 09:40:00,75.71,75.86,75.71,75.82,542.0,72.2552,72.3984,72.2552,72.3602,542.0
2023-05-24 09:50:00,75.68,75.78,75.68,75.78,293.0,72.2266,72.322,72.2266,72.322,293.0
2023-05-24 10:00:00,75.96,75.96,75.96,75.96,100.0,72.4938,72.4938,72.4938,72.4938,100.0
2023-05-24 10:10:00,76.25,76.38,76.12,76.13,1965.0,72.7706,72.8946,72.6465,72.6561,1965.0
2023-05-24 10:20:00,76.09,76.11,75.99,76.11,705.0,72.6179,72.637,72.5224,72.637,705.0
2023-05-24 10:30:00,76.18,76.18,75.93,76.01,700.0,72.7038,72.7038,72.4652,72.5415,700.0
2023-05-24 10:40:00,75.89,75.89,75.61,75.61,209.0,72.427,72.427,72.1598,72.1598,209.0
2023-05-24 10:50:00,75.55,75.55,75.51,75.51,300.0,72.1025,72.1025,72.0643,72.0643,300.0
2023-05-24 11:00:00,75.53,75.56,75.47,75.48,400.0,72.0834,72.1121,72.0262,72.0357,400.0
2023-05-24 11:10:00,75.41,75.5,75.29,75.29,2102.0,71.9689,72.0548,71.8544,71.8544,2102.0
2023-05-24 11:20:00,75.38,75.5,75.37,75.44,921.0,71.9403,72.0548,71.9307,71.9975,921.0
2023-05-24 11:30:00,75.37,75.37,75.25,75.26,1197.0,71.9307,71.9307,71.8162,71.8258,1197.0
2023-05-24 11:40:00,75.24,75.24,75.16,75.16,200.0,71.8067,71.8067,71.7303,71.7303,200.0
2023-05-24 11:50:00,75.18,75.18,75.0,75.01,600.0,71.7494,71.7494,71.5776,71.5872,600.0
2023-05-24 12:00:00,75.08,75.09,75.08,75.09,200.0,71.654,71.6635,71.654,71.6635,200.0
2023-05-24 12:10:00,74.95,74.95,74.93,74.94,398.0,71.5299,71.5299,71.5108,71.5204,398.0
2023-05-24 12:20:00,74.91,74.91,74.91,74.91,100.0,71.4917,71.4917,71.4917,71.4917,100.0
2023-05-24 12:30:00,74.9,74.98,74.9,74.98,567.0,71.4822,71.5585,71.4822,71.5585,567.0
2023-05-24 12:40:00,74.98,74.98,74.98,74.98,0.0,71.5585,71.5585,71.5585,71.5585,0.0
2023-05-24 12:50:00,74.96,74.96,74.87,74.87,228.0,71.5394,71.5394,71.4535,71.4535,228.0
2023-05-24 13:00:00,74.72,74.72,74.69,74.69,291.0,71.3104,71.3104,71.2818,71.2818,291.0
2023-05-24 13:10:00,74.61,74.61,74.61,74.61,100.0,71.2054,71.2054,71.2054,71.2054,100.0
2023-05-24 13:20:00,74.59,74.59,74.52,74.54,400.0,71.1863,71.1863,71.1195,71.1386,400.0
2023-05-24 13:30:00,74.65,74.7,74.65,74.7,300.0,71.2436,71.2913,71.2436,71.2913,300.0
2023-05-24 13:40:00,74.75,74.75,74.67,74.67,200.0,71.339,71.339,71.2627,71.2627,200.0
2023-05-24 13:50:00,74.61,74.61,74.49,74.53,1200.0,71.2054,71.2054,71.0909,71.1291,1200.0
2023-05-24 14:00:00,74.51,74.54,74.51,74.54,684.0,71.11,71.1386,71.11,71.1386,684.0
2023-05-24 14:10:00,74.44,74.54,74.44,74.54,600.0,71.0432,71.1386,71.0432,71.1386,600.0
2023-05-24 14:20:00,74.38,74.44,74.38,74.4,781.0,70.9859,71.0432,70.9859,71.005,781.0
2023-05-24 14:30:00,74.4,74.54,74.4,74.54,300.0,71.005,71.1386,71.005,71.1386,300.0
2023-05-24 14:40:00,74.66,74.66,74.64,74.64,246.0,71.2531,71.2531,71.234,71.234,246.0
2023-05-24 14:50:00,74.54,74.54,74.44,74.44,750.0,71.1386,71.1386,71.0432,71.0432,750.0
2023-05-24 15:00:00,74.45,74.52,74.36,74.52,1113.0,71.0527,71.1195,70.9668,71.1195,1113.0
2023-05-24 15:10:00,74.53,74.73,74.53,74.73,1200.0,71.1291,71.3199,71.1291,71.3199,1200.0
2023-05-24 15:20:00,74.69,74.71,74.58,74.61,1390.0,71.2818,71.3008,71.1768,71.2054,1390.0
2023-05-24 15:30:00,74.68,74.75,74.59,74.59,1300.0,71.2722,71.339,71.1863,71.1863,1300.0
2023-05-24 15:40:00,74.6,74.6,74.3,74.33,3973.0,71.1959,71.1959,70.9096,70.9382,3973.0
2023-05-24 15:50:00,74.29,74.3,74.16,74.23,5612.0,70.9,70.9096,70.7759,70.8428,5612.0
2023-05-25 09:30:00,74.22,74.22,74.22,74.22,100.0,70.8332,70.8332,70.8332,70.8332,100.0
2023-05-25 09:40:00,73.23,73.38,73.13,73.33,800.0,69.8884,70.0315,69.7929,69.9838,800.0
2023-05-25 09:50:00,73.16,73.2,73.12,73.2,400.0,69.8216,69.8598,69.7834,69.8598,400.0
2023-05-25 10:00:00,73.34,73.41,73.34,73.41,400.0,69.9934,70.0602,69.9934,70.0602,400.0
2023-05-25 10:10:00,73.39,73.43,73.39,73.43,500.0,70.0411,70.0793,70.0411,70.0793,500.0
2023-05-25 10:20:00,73.49,73.63,73.48,73.6,800.0,70.1365,70.2701,70.127,70.2415,800.0
2023-05-25 10:30:00,73.53,73.53,73.35,73.39,800.0,70.1747,70.1747,70.0029,70.0411,800.0
2023-05-25 10:40:00,73.41,73.43,73.4,73.4,400.0,70.0602,70.0793,70.0506,70.0506,400.0
2023-05-25 10:50:00,73.23,73.31,73.23,73.31,400.0,69.8884,69.9647,69.8884,69.9647,400.0
2023-05-25 11:00:00,73.37,73.37,73.37,73.37,100.0,70.022,70.022,70.022,70.022,100.0
2023-05-25 11:10:00,73.41,73.42,73.27,73.27,760.0,70.0602,70.0697,69.9266,69.9266,760.0
2023-05-25 11:20:00,73.24,73.24,72.97,72.98,800.0,69.8979,69.8979,69.6402,69.6498,800.0
2023-05-25 11:30:00,73.05,73.05,72.74,72.74,845.0,69.7166,69.7166,69.4207,69.4207,845.0
2023-05-25 11:40:00,72.76,72.81,72.5,72.63,1200.0,69.4398,69.4876,69.1917,69.3158,1200.0
2023-05-25 11:50:00,72.77,72.85,72.74,72.85,900.0,69.4494,69.5257,69.4207,69.5257,900.0
2023-05-25 12:00:00,72.93,72.93,72.93,72.93,100.0,69.6021,69.6021,69.6021,69.6021,100.0
2023-05-25 12:10:00,73.09,73.09,73.09,73.09,700.0,69.7548,69.7548,69.7548,69.7548,700.0
2023-05-25 12:20:00,73.24,73.24,73.14,73.14,350.0,69.8979,69.8979,69.8025,69.8025,350.0
2023-05-25 12:30:00,73.14,73.2,73.09,73.2,601.0,69.8025,69.8598,69.7548,69.8598,601.0
2023-05-25 12:40:00,73.39,73.39,73.37,73.38,600.0,70.0411,70.0411,70.022,70.0315,600.0
2023-05-25 12:50:00,73.37,73.37,73.16,73.16,586.0,70.022,70.022,69.8216,69.8216,586.0
2023-05-25 13:00:00,73.23,73.3,73.23,73.3,380.0,69.8884,69.9552,69.8884,69.9552,380.0
2023-05-25 13:10:00,73.34,73.34,73.34,73.34,100.0,69.9934,69.9934,69.9934,69.9934,100.0
2023-05-25 13:20:00,73.59,73.73,73.56,73.73,432.0,70.232,70.3656,70.2033,70.3656,432.0
2023-05-25 13:30:00,73.86,73.86,73.86,73.86,100.0,70.4896,70.4896,70.4896,70.4896,100.0
2023-05-25 13:40:00,73.84,73.91,73.84,73.91,300.0,70.4705,70.5374,70.4705,70.5374,300.0
2023-05-25 13:50:00,73.96,73.98,73.94,73.94,500.0,70.5851,70.6042,70.566,70.566,500.0
2023-05-25 14:00:00,73.95,73.97,73.87,73.87,1135.0,70.5755,70.5946,70.4992,70.4992,1135.0
2023-05-25 14:10:00,73.89,73.99,73.89,73.92,400.0,70.5183,70.6137,70.5183,70.5469,400.0
2023-05-25 14:20:00,73.93,73.96,73.92,73.92,300.0,70.5564,70.5851,70.5469,70.5469,300.0
2023-05-25 14:30:00,73.88,73.88,73.88,73.88,100.0,70.5087,70.5087,70.5087,70.5087,100.0
2023-05-25 14:40:00,73.83,73.83,73.75,73.75,600.0,70.461,70.461,70.3847,70.3847,600.0
2023-05-25 14:50:00,73.76,73.8,73.76,73.78,300.0,70.3942,70.4324,70.3942,70.4133,300.0
2023-05-25 15:00:00,73.9,73.9,73.78,73.9,1119.0,70.5278,70.5278,70.4133,70.5278,1119.0
2023-05-25 15:10:00,73.95,73.96,73.83,73.89,1100.0,70.5755,70.5851,70.461,70.5183,1100.0
2023-05-25 15:20:00,73.92,74.02,73.88,74.02,1000.0,70.5469,70.6423,70.5087,70.6423,1000.0
2023-05-25 15:30:00,74.03,74.18,74.03,74.18,700.0,70.6519,70.795,70.6519,70.795,700.0
2023-05-25 15:40:00,74.15,74.23,73.94,73.94,1920.0,70.7664,70.8428,70.566,70.566,1920.0
2023-05-25 15:50:00,73.81,73.81,73.59,73.59,8299.0,70.4419,70.4419,70.232,70.232,8299.0
2023-05-26 09:30:00,73.5,73.65,73.26,73.34,1099.0,70.1461,70.2892,69.917,69.9934,1099.0
2023-05-26 09:40:00,73.38,73.55,73.38,73.52,692.0,70.0315,70.1938,70.0315,70.1652,692.0
2023-05-26 09:50:00,73.19,73.27,73.19,73.27,650.0,69.8502,69.9266,69.8502,69.9266,650.0
2023-05-26 10:00:00,73.37,73.56,73.26,73.56,900.0,70.022,70.2033,69.917,70.2033,900.0
2023-05-26 10:10:00,73.52,73.64,73.48,73.6,1300.0,70.1652,70.2797,70.127,70.2415,1300.0
2023-05-26 10:20:00,73.66,73.86,73.66,73.81,914.0,70.2988,70.4896,70.2988,70.4419,914.0
2023-05-26 10:30:00,73.75,73.87,73.75,73.87,1352.0,70.3847,70.4992,70.3847,70.4992,1352.0
2023-05-26 10:40:00,73.9,73.97,73.69,73.69,1000.0,70.5278,70.5946,70.3274,70.3274,1000.0
2023-05-26 10:50:00,73.63,73.64,73.59,73.59,903.0,70.2701,70.2797,70.232,70.232,903.0
2023-05-26 11:00:00,73.57,73.6,73.49,73.49,1200.0,70.2129,70.2415,70.1365,70.1365,1200.0
2023-05-26 11:10:00,73.48,73.48,73.25,73.25,800.0,70.127,70.127,69.9075,69.9075,800.0
2023-05-26 11:20:00,73.28,73.28,73.16,73.19,1600.0,69.9361,69.9361,69.8216,69.8502,1600.0
2023-05-26 11:30:00,73.07,73.11,72.86,72.86,1900.0,69.7357,69.7739,69.5353,69.5353,1900.0
2023-05-26 11:40:00,72.96,73.1,72.96,73.01,2000.0,69.6307,69.7643,69.6307,69.6784,2000.0
2023-05-26 11:50:00,73.13,73.14,73.0,73.0,1119.0,69.7929,69.8025,69.6689,69.6689,1119.0
2023-05-26 12:00:00,73.03,73.14,73.03,73.12,1500.0,69.6975,69.8025,69.6975,69.7834,1500.0
2023-05-26 12:10:00,73.14,73.21,73.06,73.06,1348.0,69.8025,69.8693,69.7261,69.7261,1348.0
2023-05-26 12:20:00,73.09,73.14,73.09,73.12,400.0,69.7548,69.8025,69.7548,69.7834,400.0
2023-05-26 12:30:00,73.12,73.3,73.12,73.15,1000.0,69.7834,69.9552,69.7834,69.812,1000.0
2023-05-26 12:40:00,73.2,73.2,73.19,73.19,300.0,69.8598,69.8598,69.8502,69.8502,300.0
2023-05-26 12:50:00,73.11,73.19,73.08,73.08,400.0,69.7739,69.8502,69.7452,69.7452,400.0
2023-05-26 13:00:00,73.13,73.18,73.12,73.17,500.0,69.7929,69.8407,69.7834,69.8311,500.0
2023-05-26 13:10:00,73.11,73.11,73.11,73.11,100.0,69.7739,69.7739,69.7739,69.7739,100.0
2023-05-26 13:20:00,73.08,73.1,73.04,73.04,500.0,69.7452,69.7643,69.7071,69.7071,500.0
2023-05-26 13:30:00,73.09,73.23,73.07,73.07,900.0,69.7548,69.8884,69.7357,69.7357,900.0
2023-05-26 13:40:00,73.08,73.08,73.0,73.02,900.0,69.7452,69.7452,69.6689,69.688,900.0
2023-05-26 13:50:00,73.01,73.05,73.01,73.05,1000.0,69.6784,69.7166,69.6784,69.7166,1000.0
2023-05-26 14:00:00,73.06,73.15,72.99,73.01,1600.0,69.7261,69.812,69.6593,69.6784,1600.0
2023-05-26 14:10:00,73.01,73.11,73.01,73.05,1689.0,69.6784,69.7739,69.6784,69.7166,1689.0
2023-05-26 14:20:00,73.16,73.25,73.15,73.25,800.0,69.8216,69.9075,69.812,69.9075,800.0
2023-05-26 14:30:00,73.33,73.36,73.32,73.36,500.0,69.9838,70.0125,69.9743,70.0125,500.0
2023-05-26 14:40:00,73.32,73.45,73.31,73.45,800.0,69.9743,70.0983,69.9647,70.0983,800.0
2023-05-26 14:50:00,73.56,73.56,73.42,73.43,600.0,70.2033,70.2033,70.0697,70.0793,600.0
2023-05-26 15:00:00,73.45,73.57,73.45,73.56,1300.0,70.0983,70.2129,70.0983,70.2033,1300.0
2023-05-26 15:10:00,73.57,73.57,73.49,73.49,1285.0,70.2129,70.2129,70.1365,70.1365,1285.0
2023-05-26 15:20:00,73.49,73.49,73.39,73.39,2117.0,70.1365,70.1365,70.0411,70.0411,2117.0
2023-05-26 15:30:00,73.42,73.57,73.42,73.56,2600.0,70.0697,70.2129,70.0697,70.2033,2600.0
2023-05-26 15:40:00,73.58,73.73,73.58,73.73,2163.0,70.2224,70.3656,70.2224,70.3656,2163.0
2023-05-26 15:50:00,73.69,73.73,73.52,73.53,15778.0,70.3274,70.3656,70.1652,70.1747,15778.0
2023-05-30 09:30:00,73.34,73.56,73.34,73.47,1102.0,69.9934,70.2033,69.9934,70.1174,1102.0
2023-05-30 09:40:00,73.36,73.8,73.36,73.74,700.0,70.0125,70.4324,70.0125,70.3751,700.0
2023-05-30 09:50:00,74.02,74.02,73.83,73.83,500.0,70.6423,70.6423,70.461,70.461,500.0
2023-05-30 10:00:00,73.77,73.77,73.77,73.77,100.0,70.4037,70.4037,70.4037,70.4037,100.0
2023-05-30 10:10:00,73.86,74.08,73.86,74.08,500.0,70.4896,70.6996,70.4896,70.6996,500.0
2023-05-30 10:20:00,74.07,74.07,73.64,73.64,600.0,70.6901,70.6901,70.2797,70.2797,600.0
2023-05-30 10:30:00,73.63,73.69,73.43,73.51,600.0,70.2701,70.3274,70.0793,70.1556,600.0
2023-05-30 10:40:00,73.48,73.48,72.97,72.97,300.0,70.127,70.127,69.6402,69.6402,300.0
2023-05-30 10:50:00,73.14,73.19,73.01,73.01,400.0,69.8025,69.8502,69.6784,69.6784,400.0
2023-05-30 11:00:00,72.98,73.22,72.98,73.18,1625.0,69.6498,69.8788,69.6498,69.8407,1625.0
2023-05-30 11:10:00,73.2,73.21,73.14,73.14,500.0,69.8598,69.8693,69.8025,69.8025,500.0
2023-05-30 11:20:00,73.22,73.45,73.22,73.45,1281.0,69.8788,70.0983,69.8788,70.0983,1281.0
2023-05-30 11:30:00,73.42,73.48,73.42,73.46,1024.0,70.0697,70.127,70.0697,70.1079,1024.0
2023-05-30 11:40:00,73.58,73.64,73.55,73.56,800.0,70.2224,70.2797,70.1938,70.2033,800.0
2023-05-30 11:50:00,73.48,73.5,73.46,73.46,1000.0,70.127,70.1461,70.1079,70.1079,1000.0
2023-05-30 12:00:00,73.42,73.42,73.42,73.42,100.0,70.0697,70.0697,70.0697,70.0697,100.0
2023-05-30 12:10:00,73.39,73.39,73.39,73.39,300.0,70.0411,70.0411,70.0411,70.0411,300.0
2023-05-30 12:20:00,73.47,73.47,73.38,73.38,300.0,70.1174,70.1174,70.0315,70.0315,300.0
2023-05-30 12:30:00,73.35,73.37,73.28,73.28,1900.0,70.0029,70.022,69.9361,69.9361,1900.0
2023-05-30 12:40:00,73.24,73.25,73.24,73.24,400.0,69.8979,69.9075,69.8979,69.8979,400.0
2023-05-30 12:50:00,73.32,73.43,73.31,73.43,700.0,69.9743,70.0793,69.9647,70.0793,700.0
2023-05-30 13:00:00,73.42,73.42,73.31,73.33,500.0,70.0697,70.0697,69.9647,69.9838,500.0
2023-05-30 13:10:00,73.26,73.3,73.26,73.3,400.0,69.917,69.9552,69.917,69.9552,400.0
2023-05-30 13:20:00,73.37,73.37,73.37,73.37,100.0,70.022,70.022,70.022,70.022,100.0
2023-05-30 13:30:00,73.19,73.19,73.19,73.19,100.0,69.8502,69.8502,69.8502,69.8502,100.0
2023-05-30 13:40:00,73.23,73.25,73.21,73.22,400.0,69.8884,69.9075,69.8693,69.8788,400.0
2023-05-30 13:50:00,73.17,73.17,73.05,73.08,1396.0,69.8311,69.8311,69.7166,69.7452,1396.0
2023-05-30 14:00:00,73.06,73.11,73.03,73.03,1053.0,69.7261,69.7739,69.6975,69.6975,1053.0
2023-05-30 14:10:00,73.09,73.18,73.09,73.11,960.0,69.7548,69.8407,69.7548,69.7739,960.0
2023-05-30 14:20:00,73.14,73.24,73.14,73.24,850.0,69.8025,69.8979,69.8025,69.8979,850.0
2023-05-30 14:30:00,73.21,73.33,73.21,73.23,969.0,69.8693,69.9838,69.8693,69.8884,969.0
2023-05-30 14:40:00,73.28,73.32,73.27,73.27,1200.0,69.9361,69.9743,69.9266,69.9266,1200.0
2023-05-30 14:50:00,73.16,73.16,73.09,73.12,1101.0,69.8216,69.8216,69.7548,69.7834,1101.0
2023-05-30 15:00:00,73.06,73.11,72.97,72.97,700.0,69.7261,69.7739,69.6402,69.6402,700.0
2023-05-30 15:10:00,72.97,72.99,72.87,72.88,700.0,69.6402,69.6593,69.5448,69.5544,700.0
2023-05-30 15:20:00,72.84,72.98,72.84,72.98,903.0,69.5162,69.6498,69.5162,69.6498,903.0
2023-05-30 15:30:00,73.13,73.17,73.11,73.15,2100.0,69.7929,69.8311,69.7739,69.812,2100.0
2023-05-30 15:40:00,73.11,73.3,73.05,73.28,2900.0,69.7739,69.9552,69.7166,69.9361,2900.0
2023-05-30 15:50:00,73.29,73.3,73.11,73.12,10994.0,69.9456,69.9552,69.7739,69.7834,10994.0
2023-05-31 09:30:00,73.59,73.61,73.42,73.61,1497.0,70.232,70.251,70.0697,70.251,1497.0
2023-05-31 09:40:00,73.56,73.88,73.53,73.77,1100.0,70.2033,70.5087,70.1747,70.4037,1100.0
2023-05-31 09:50:00,73.65,73.65,73.37,73.47,1909.0,70.2892,70.2892,70.022,70.1174,1909.0
2023-05-31 10:00:00,73.42,73.64,73.34,73.64,2202.0,70.0697,70.2797,69.9934,70.2797,2202.0
2023-05-31 10:10:00,73.67,73.7,73.42,73.54,1200.0,70.3083,70.3369,70.0697,70.1842,1200.0
2023-05-31 10:20:00,73.6,73.6,73.45,73.45,700.0,70.2415,70.2415,70.0983,70.0983,700.0
2023-05-31 10:30:00,73.41,73.45,73.41,73.45,700.0,70.0602,70.0983,70.0602,70.0983,700.0
2023-05-31 10:40:00,73.54,73.64,73.49,73.63,1200.0,70.1842,70.2797,70.1365,70.2701,1200.0
2023-05-31 10:50:00,73.45,73.53,73.41,73.53,900.0,70.0983,70.1747,70.0602,70.1747,900.0
2023-05-31 11:00:00,73.62,73.69,73.59,73.59,1300.0,70.2606,70.3274,70.232,70.232,1300.0
2023-05-31 11:10:00,73.58,73.79,73.58,73.79,3446.0,70.2224,70.4228,70.2224,70.4228,3446.0
2023-05-31 11:20:00,73.81,73.91,73.79,73.87,600.0,70.4419,70.5374,70.4228,70.4992,600.0
2023-05-31 11:30:00,73.97,73.98,73.89,73.96,1200.0,70.5946,70.6042,70.5183,70.5851,1200.0
2023-05-31 11:40:00,74.0,74.12,73.8,73.8,1208.0,70.6232,70.7378,70.4324,70.4324,1208.0
2023-05-31 11:50:00,73.76,73.79,73.73,73.73,911.0,70.3942,70.4228,70.3656,70.3656,911.0
2023-05-31 12:00:00,73.66,73.69,73.62,73.65,561.0,70.2988,70.3274,70.2606,70.2892,561.0
2023-05-31 12:10:00,73.59,73.59,73.57,73.59,500.0,70.232,70.232,70.2129,70.232,500.0
2023-05-31 12:20:00,73.49,73.52,73.49,73.51,300.0,70.1365,70.1652,70.1365,70.1556,300.0
2023-05-31 12:30:00,73.54,73.54,73.48,73.48,500.0,70.1842,70.1842,70.127,70.127,500.0
2023-05-31 12:40:00,73.54,73.69,73.54,73.69,2600.0,70.1842,70.3274,70.1842,70.3274,2600.0
2023-05-31 12:50:00,73.69,73.69,73.6,73.6,883.0,70.3274,70.3274,70.2415,70.2415,883.0
2023-05-31 13:00:00,73.61,73.71,73.58,73.7,1302.0,70.251,70.3465,70.2224,70.3369,1302.0
2023-05-31 13:10:00,73.68,73.75,73.65,73.66,1310.0,70.3179,70.3847,70.2892,70.2988,1310.0
2023-05-31 13:20:00,73.65,73.73,73.65,73.73,600.0,70.2892,70.3656,70.2892,70.3656,600.0
2023-05-31 13:30:00,73.72,73.81,73.65,73.81,1090.0,70.356,70.4419,70.2892,70.4419,1090.0
2023-05-31 13:40:00,73.86,73.91,73.84,73.88,700.0,70.4896,70.5374,70.4705,70.5087,700.0
2023-05-31 13:50:00,73.87,74.11,73.87,74.09,300.0,70.4992,70.7282,70.4992,70.7091,300.0
2023-05-31 14:00:00,74.17,74.3,74.16,74.3,900.0,70.7855,70.9096,70.7759,70.9096,900.0
2023-05-31 14:10:00,74.35,74.41,74.29,74.34,900.0,70.9573,71.0145,70.9,70.9477,900.0
2023-05-31 14:20:00,74.37,74.57,74.37,74.57,1510.0,70.9764,71.1672,70.9764,71.1672,1510.0
2023-05-31 14:30:00,74.52,74.52,74.47,74.5,600.0,71.1195,71.1195,71.0718,71.1004,600.0
2023-05-31 14:40:00,74.49,74.49,74.36,74.4,1100.0,71.0909,71.0909,70.9668,71.005,1100.0
2023-05-31 14:50:00,74.43,74.43,74.33,74.42,1700.0,71.0336,71.0336,70.9382,71.0241,1700.0
2023-05-31 15:00:00,74.43,74.48,74.35,74.37,400.0,71.0336,71.0813,70.9573,70.9764,400.0
2023-05-31 15:10:00,74.37,74.41,74.34,74.39,1200.0,70.9764,71.0145,70.9477,70.9955,1200.0
2023-05-31 15:20:00,74.4,74.4,74.26,74.28,1653.0,71.005,71.005,70.8714,70.8905,1653.0
2023-05-31 15:30:00,74.27,74.39,74.26,74.32,2752.0,70.8809,70.9955,70.8714,70.9286,2752.0
2023-05-31 15:40:00,74.33,74.7,74.33,74.69,3321.0,70.9382,71.2913,70.9382,71.2818,3321.0
2023-05-31 15:50:00,74.84,74.84,74.46,74.62,21254.0,71.4249,71.4249,71.0623,71.215,21254.0
2023-06-01 09:30:00,74.06,74.08,73.9,73.9,900.0,70.6805,70.6996,70.5278,70.5278,900.0
2023-06-01 09:40:00,73.39,73.61,73.39,73.61,200.0,70.0411,70.251,70.0411,70.251,200.0
2023-06-01 09:50:00,73.61,73.67,73.56,73.56,600.0,70.251,70.3083,70.2033,70.2033,600.0
2023-06-01 10:00:00,73.66,73.67,73.56,73.67,300.0,70.2988,70.3083,70.2033,70.3083,300.0
2023-06-01 10:10:00,73.71,73.9,73.7,73.7,656.0,70.3465,70.5278,70.3369,70.3369,656.0
2023-06-01 10:20:00,73.65,73.65,73.55,73.62,2395.0,70.2892,70.2892,70.1938,70.2606,2395.0
2023-06-01 10:30:00,73.61,73.81,73.56,73.81,600.0,70.251,70.4419,70.2033,70.4419,600.0
2023-06-01 10:40:00,73.89,74.35,73.89,74.27,1100.0,70.5183,70.9573,70.5183,70.8809,1100.0
2023-06-01 10:50:00,74.25,74.39,74.25,74.39,600.0,70.8618,70.9955,70.8618,70.9955,600.0
2023-06-01 11:00:00,74.47,74.6,74.47,74.52,1135.0,71.0718,71.1959,71.0718,71.1195,1135.0
2023-06-01 11:10:00,74.61,74.8,74.61,74.8,200.0,71.2054,71.3867,71.2054,71.3867,200.0
2023-06-01 11:20:00,74.75,74.83,74.75,74.83,600.0,71.339,71.4154,71.339,71.4154,600.0
2023-06-01 11:30:00,74.97,75.0,74.96,74.97,920.0,71.549,71.5776,71.5394,71.549,920.0
2023-06-01 11:40:00,75.02,75.03,74.89,74.89,700.0,71.5967,71.6062,71.4726,71.4726,700.0
2023-06-01 11:50:00,74.85,74.85,74.82,74.82,200.0,71.4345,71.4345,71.4058,71.4058,200.0
2023-06-01 12:00:00,74.64,74.64,74.53,74.53,578.0,71.234,71.234,71.1291,71.1291,578.0
2023-06-01 12:10:00,74.32,74.32,74.28,74.32,300.0,70.9286,70.9286,70.8905,70.9286,300.0
2023-06-01 12:20:00,74.5,74.5,74.5,74.5,100.0,71.1004,71.1004,71.1004,71.1004,100.0
2023-06-01 12:30:00,74.47,74.47,74.44,74.45,400.0,71.0718,71.0718,71.0432,71.0527,400.0
2023-06-01 12:40:00,74.45,74.45,74.45,74.45,0.0,71.0527,71.0527,71.0527,71.0527,0.0
2023-06-01 12:50:00,74.47,74.47,74.47,74.47,100.0,71.0718,71.0718,71.0718,71.0718,100.0
2023-06-01 13:00:00,74.48,74.48,74.48,74.48,200.0,71.0813,71.0813,71.0813,71.0813,200.0
2023-06-01 13:10:00,74.48,74.48,74.48,74.48,0.0,71.0813,71.0813,71.0813,71.0813,0.0
2023-06-01 13:20:00,74.63,74.63,74.54,74.54,400.0,71.2245,71.2245,71.1386,71.1386,400.0
2023-06-01 13:30:00,74.54,74.54,74.54,74.54,0.0,71.1386,71.1386,71.1386,71.1386,0.0
2023-06-01 13:40:00,74.44,74.44,74.39,74.39,500.0,71.0432,71.0432,70.9955,70.9955,500.0
2023-06-01 13:50:00,74.36,74.58,74.36,74.58,300.0,70.9668,71.1768,70.9668,71.1768,300.0
2023-06-01 14:00:00,74.47,74.53,74.47,74.53,234.0,71.0718,71.1291,71.0718,71.1291,234.0
2023-06-01 14:10:00,74.41,74.42,74.26,74.26,800.0,71.0145,71.0241,70.8714,70.8714,800.0
2023-06-01 14:20:00,74.32,74.32,74.3,74.3,600.0,70.9286,70.9286,70.9096,70.9096,600.0
2023-06-01 14:30:00,74.31,74.45,74.31,74.44,871.0,70.9191,71.0527,70.9191,71.0432,871.0
2023-06-01 14:40:00,74.49,74.49,74.49,74.49,100.0,71.0909,71.0909,71.0909,71.0909,100.0
2023-06-01 14:50:00,74.48,74.51,74.37,74.39,1279.0,71.0813,71.11,70.9764,70.9955,1279.0
2023-06-01 15:00:00,74.53,74.55,74.53,74.55,216.0,71.1291,71.1482,71.1291,71.1482,216.0
2023-06-01 15:10:00,74.5,74.69,74.5,74.69,1100.0,71.1004,71.2818,71.1004,71.2818,1100.0
2023-06-01 15:20:00,74.77,74.84,74.73,74.79,2527.0,71.3581,71.4249,71.3199,71.3772,2527.0
2023-06-01 15:30:00,74.83,74.83,74.61,74.61,1117.0,71.4154,71.4154,71.2054,71.2054,1117.0
2023-06-01 15:40:00,74.62,74.73,74.6,74.69,1700.0,71.215,71.3199,71.1959,71.2818,1700.0
2023-06-01 15:50:00,74.64,74.64,74.52,74.59,5088.0,71.234,71.234,71.1195,71.1863,5088.0
2023-06-02 09:30:00,75.64,75.64,75.56,75.64,400.0,72.1884,72.1884,72.1121,72.1884,400.0
2023-06-02 09:40:00,75.85,75.86,75.6,75.62,3642.0,72.3888,72.3984,72.1502,72.1693,3642.0
2023-06-02 09:50:00,75.62,75.87,75.36,75.36,1633.0,72.1693,72.4079,71.9212,71.9212,1633.0
2023-06-02 10:00:00,75.31,75.85,75.31,75.81,2126.0,71.8735,72.3888,71.8735,72.3507,2126.0
2023-06-02 10:10:00,75.79,76.16,75.79,76.16,2046.0,72.3316,72.6847,72.3316,72.6847,2046.0
2023-06-02 10:20:00,76.18,76.43,76.15,76.42,2695.0,72.7038,72.9424,72.6751,72.9328,2695.0
2023-06-02 10:30:00,76.43,76.55,76.38,76.55,1500.0,72.9424,73.0569,72.8946,73.0569,1500.0
2023-06-02 10:40:00,76.47,76.48,76.19,76.23,1200.0,72.9805,72.9901,72.7133,72.7515,1200.0
2023-06-02 10:50:00,76.23,76.48,76.23,76.39,1034.0,72.7515,72.9901,72.7515,72.9042,1034.0
2023-06-02 11:00:00,76.6,76.73,76.56,76.65,1516.0,73.1046,73.2287,73.0664,73.1523,1516.0
2023-06-02 11:10:00,76.63,76.68,76.59,76.68,454.0,73.1332,73.181,73.0951,73.181,454.0
2023-06-02 11:20:00,76.7,76.74,76.7,76.74,300.0,73.2,73.2382,73.2,73.2382,300.0
2023-06-02 11:30:00,76.44,76.44,76.44,76.44,100.0,72.9519,72.9519,72.9519,72.9519,100.0
2023-06-02 11:40:00,76.42,76.42,76.28,76.32,404.0,72.9328,72.9328,72.7992,72.8374,404.0
2023-06-02 11:50:00,76.41,76.41,76.41,76.41,149.0,72.9233,72.9233,72.9233,72.9233,149.0
2023-06-02 12:00:00,76.4,76.4,76.36,76.36,260.0,72.9137,72.9137,72.8756,72.8756,260.0
2023-06-02 12:10:00,76.39,76.43,76.39,76.39,822.0,72.9042,72.9424,72.9042,72.9042,822.0
2023-06-02 12:20:00,76.36,76.36,76.31,76.32,300.0,72.8756,72.8756,72.8278,72.8374,300.0
2023-06-02 12:30:00,76.45,76.46,76.43,76.43,300.0,72.9615,72.971,72.9424,72.9424,300.0
2023-06-02 12:40:00,76.42,76.48,76.42,76.42,300.0,72.9328,72.9901,72.9328,72.9328,300.0
2023-06-02 12:50:00,76.31,76.34,76.29,76.29,900.0,72.8278,72.8565,72.8088,72.8088,900.0
2023-06-02 13:00:00,76.36,76.36,76.36,76.36,100.0,72.8756,72.8756,72.8756,72.8756,100.0
2023-06-02 13:10:00,76.36,76.44,76.3,76.4,655.0,72.8756,72.9519,72.8183,72.9137,655.0
2023-06-02 13:20:00,76.37,76.38,76.14,76.17,1400.0,72.8851,72.8946,72.6656,72.6942,1400.0
2023-06-02 13:30:00,76.16,76.16,76.09,76.09,524.0,72.6847,72.6847,72.6179,72.6179,524.0
2023-06-02 13:40:00,76.05,76.05,76.05,76.05,200.0,72.5797,72.5797,72.5797,72.5797,200.0
2023-06-02 13:50:00,76.11,76.2,76.11,76.2,1217.0,72.637,72.7229,72.637,72.7229,1217.0
2023-06-02 14:00:00,76.21,76.21,76.06,76.06,2000.0,72.7324,72.7324,72.5892,72.5892,2000.0
2023-06-02 14:10:00,75.98,76.08,75.98,76.02,1100.0,72.5129,72.6083,72.5129,72.5511,1100.0
2023-06-02 14:20:00,76.0,76.14,76.0,76.14,700.0,72.532,72.6656,72.532,72.6656,700.0
2023-06-02 14:30:00,76.14,76.15,76.0,76.0,1900.0,72.6656,72.6751,72.532,72.532,1900.0
2023-06-02 14:40:00,76.0,76.04,76.0,76.04,721.0,72.532,72.5702,72.532,72.5702,721.0
2023-06-02 14:50:00,75.97,75.98,75.97,75.98,600.0,72.5034,72.5129,72.5034,72.5129,600.0
2023-06-02 15:00:00,76.03,76.04,75.97,75.97,1200.0,72.5606,72.5702,72.5034,72.5034,1200.0
2023-06-02 15:10:00,75.95,76.05,75.95,76.02,1168.0,72.4843,72.5797,72.4843,72.5511,1168.0
2023-06-02 15:20:00,75.99,76.07,75.98,75.98,1900.0,72.5224,72.5988,72.5129,72.5129,1900.0
2023-06-02 15:30:00,75.9,75.93,75.84,75.84,1756.0,72.4365,72.4652,72.3793,72.3793,1756.0
2023-06-02 15:40:00,75.9,75.9,75.62,75.67,2399.0,72.4365,72.4365,72.1693,72.217,2399.0
2023-06-02 15:50:00,75.63,75.78,75.61,75.75,6505.0,72.1789,72.322,72.1598,72.2934,6505.0
2023-06-05 09:40:00,75.67,75.67,75.53,75.53,600.0,72.217,72.217,72.0834,72.0834,600.0
2023-06-05 09:50:00,75.69,75.75,75.69,75.75,1250.0,72.2361,72.2934,72.2361,72.2934,1250.0
2023-06-05 10:00:00,75.74,76.08,75.73,75.73,1399.0,72.2838,72.6083,72.2743,72.2743,1399.0
2023-06-05 10:10:00,75.75,75.75,75.49,75.49,819.0,72.2934,72.2934,72.0453,72.0453,819.0
2023-06-05 10:20:00,75.71,75.97,75.71,75.97,1000.0,72.2552,72.5034,72.2552,72.5034,1000.0
2023-06-05 10:30:00,76.04,76.16,76.04,76.14,500.0,72.5702,72.6847,72.5702,72.6656,500.0
2023-06-05 10:40:00,76.19,76.19,76.07,76.1,800.0,72.7133,72.7133,72.5988,72.6274,800.0
2023-06-05 10:50:00,75.99,76.0,75.9,75.97,600.0,72.5224,72.532,72.4365,72.5034,600.0
2023-06-05 11:00:00,75.98,76.0,75.98,76.0,300.0,72.5129,72.532,72.5129,72.532,300.0
2023-06-05 11:10:00,75.92,76.06,75.92,76.06,300.0,72.4556,72.5892,72.4556,72.5892,300.0
2023-06-05 11:20:00,75.98,76.01,75.98,76.01,300.0,72.5129,72.5415,72.5129,72.5415,300.0
2023-06-05 11:30:00,76.03,76.1,75.99,75.99,514.0,72.5606,72.6274,72.5224,72.5224,514.0
2023-06-05 11:40:00,76.02,76.08,76.02,76.08,1200.0,72.5511,72.6083,72.5511,72.6083,1200.0
2023-06-05 11:50:00,75.98,76.01,75.98,76.01,300.0,72.5129,72.5415,72.5129,72.5415,300.0
2023-06-05 12:00:00,76.01,76.01,76.01,76.01,0.0,72.5415,72.5415,72.5415,72.5415,0.0
2023-06-05 12:10:00,75.94,76.12,75.94,76.12,600.0,72.4747,72.6465,72.4747,72.6465,600.0
2023-06-05 12:20:00,76.1,76.1,75.95,75.95,600.0,72.6274,72.6274,72.4843,72.4843,600.0
2023-06-05 12:30:00,75.83,75.83,75.75,75.76,400.0,72.3697,72.3697,72.2934,72.3029,400.0
2023-06-05 12:40:00,75.77,75.84,75.77,75.84,300.0,72.3125,72.3793,72.3125,72.3793,300.0
2023-06-05 12:50:00,75.84,75.84,75.78,75.78,300.0,72.3793,72.3793,72.322,72.322,300.0
2023-06-05 13:00:00,75.82,75.82,75.81,75.81,300.0,72.3602,72.3602,72.3507,72.3507,300.0
2023-06-05 13:10:00,75.86,75.86,75.81,75.81,510.0,72.3984,72.3984,72.3507,72.3507,510.0
2023-06-05 13:20:00,75.66,75.67,75.65,75.65,400.0,72.2075,72.217,72.198,72.198,400.0
2023-06-05 13:30:00,75.61,75.61,75.49,75.58,516.0,72.1598,72.1598,72.0453,72.1312,516.0
2023-06-05 13:40:00,75.52,75.69,75.52,75.69,500.0,72.0739,72.2361,72.0739,72.2361,500.0
2023-06-05 13:50:00,75.8,75.86,75.78,75.86,700.0,72.3411,72.3984,72.322,72.3984,700.0
2023-06-05 14:00:00,75.83,75.85,75.77,75.77,462.0,72.3697,72.3888,72.3125,72.3125,462.0
2023-06-05 14:10:00,75.64,75.76,75.64,75.76,800.0,72.1884,72.3029,72.1884,72.3029,800.0
2023-06-05 14:20:00,75.78,75.79,75.74,75.77,800.0,72.322,72.3316,72.2838,72.3125,800.0
2023-06-05 14:30:00,75.71,75.73,75.63,75.63,600.0,72.2552,72.2743,72.1789,72.1789,600.0
2023-06-05 14:40:00,75.57,75.58,75.54,75.55,1295.0,72.1216,72.1312,72.093,72.1025,1295.0
2023-06-05 14:50:00,75.52,75.61,75.48,75.59,918.0,72.0739,72.1598,72.0357,72.1407,918.0
2023-06-05 15:00:00,75.6,75.62,75.49,75.52,1400.0,72.1502,72.1693,72.0453,72.0739,1400.0
2023-06-05 15:10:00,75.54,75.7,75.53,75.7,1000.0,72.093,72.2457,72.0834,72.2457,1000.0
2023-06-05 15:20:00,75.68,75.75,75.64,75.7,2100.0,72.2266,72.2934,72.1884,72.2457,2100.0
2023-06-05 15:30:00,75.75,75.86,75.75,75.86,1556.0,72.2934,72.3984,72.2934,72.3984,1556.0
2023-06-05 15:40:00,75.91,75.97,75.87,75.97,1703.0,72.4461,72.5034,72.4079,72.5034,1703.0
2023-06-05 15:50:00,76.04,76.17,76.02,76.1,9931.0,72.5702,72.6942,72.5511,72.6274,9931.0
2023-06-06 09:30:00,76.55,77.3,76.55,77.21,803.0,73.0569,73.7727,73.0569,73.6868,803.0
2023-06-06 09:40:00,77.03,77.07,76.91,77.05,1500.0,73.515,73.5532,73.4005,73.5341,1500.0
2023-06-06 09:50:00,77.21,77.64,77.07,77.64,1900.0,73.6868,74.0971,73.5532,74.0971,1900.0
2023-06-06 10:00:00,77.66,77.66,77.53,77.58,2278.0,74.1162,74.1162,73.9922,74.0399,2278.0
2023-06-06 10:10:00,77.53,77.83,77.53,77.83,4116.0,73.9922,74.2785,73.9922,74.2785,4116.0
2023-06-06 10:20:00,77.88,78.02,77.88,78.0,3400.0,74.3262,74.4598,74.3262,74.4407,3400.0
2023-06-06 10:30:00,77.99,78.01,77.64,77.68,1300.0,74.4312,74.4503,74.0971,74.1353,1300.0
2023-06-06 10:40:00,77.68,77.68,77.59,77.6,600.0,74.1353,74.1353,74.0494,74.059,600.0
2023-06-06 10:50:00,77.72,77.72,77.29,77.33,4662.0,74.1735,74.1735,73.7631,73.8013,4662.0
2023-06-06 11:00:00,77.36,77.53,77.36,77.46,500.0,73.8299,73.9922,73.8299,73.9254,500.0
2023-06-06 11:10:00,77.18,77.46,77.13,77.46,1100.0,73.6581,73.9254,73.6104,73.9254,1100.0
2023-06-06 11:20:00,77.49,77.49,77.39,77.41,1100.0,73.954,73.954,73.8586,73.8776,1100.0
2023-06-06 11:30:00,77.5,77.6,77.42,77.6,1212.0,73.9635,74.059,73.8872,74.059,1212.0
2023-06-06 11:40:00,77.59,77.64,77.58,77.64,400.0,74.0494,74.0971,74.0399,74.0971,400.0
2023-06-06 11:50:00,77.65,77.71,77.6,77.71,1003.0,74.1067,74.164,74.059,74.164,1003.0
2023-06-06 12:00:00,77.66,77.79,77.66,77.79,700.0,74.1162,74.2403,74.1162,74.2403,700.0
2023-06-06 12:10:00,77.84,77.92,77.81,77.92,1967.0,74.288,74.3644,74.2594,74.3644,1967.0
2023-06-06 12:20:00,77.9,77.91,77.85,77.86,930.0,74.3453,74.3548,74.2976,74.3071,930.0
2023-06-06 12:30:00,77.84,77.85,77.77,77.81,800.0,74.288,74.2976,74.2212,74.2594,800.0
2023-06-06 12:40:00,77.88,77.88,77.77,77.77,300.0,74.3262,74.3262,74.2212,74.2212,300.0
2023-06-06 12:50:00,77.77,78.0,77.77,78.0,1000.0,74.2212,74.4407,74.2212,74.4407,1000.0
2023-06-06 13:00:00,77.92,77.97,77.92,77.97,288.0,74.3644,74.4121,74.3644,74.4121,288.0
2023-06-06 13:10:00,77.99,78.04,77.96,77.96,700.0,74.4312,74.4789,74.4025,74.4025,700.0
2023-06-06 13:20:00,77.96,77.96,77.85,77.95,700.0,74.4025,74.4025,74.2976,74.393,700.0
2023-06-06 13:30:00,77.92,78.21,77.9,78.21,1100.0,74.3644,74.6411,74.3453,74.6411,1100.0
2023-06-06 13:40:00,78.19,78.19,78.04,78.05,500.0,74.6221,74.6221,74.4789,74.4884,500.0
2023-06-06 13:50:00,78.0,78.02,77.93,77.99,1734.0,74.4407,74.4598,74.3739,74.4312,1734.0
2023-06-06 14:00:00,77.97,78.02,77.95,78.02,1300.0,74.4121,74.4598,74.393,74.4598,1300.0
2023-06-06 14:10:00,78.04,78.1,77.98,78.0,721.0,74.4789,74.5362,74.4216,74.4407,721.0
2023-06-06 14:20:00,78.02,78.07,77.95,78.07,1118.0,74.4598,74.5075,74.393,74.5075,1118.0
2023-06-06 14:30:00,78.01,78.12,78.01,78.08,510.0,74.4503,74.5552,74.4503,74.5171,510.0
2023-06-06 14:40:00,78.06,78.11,78.06,78.08,600.0,74.498,74.5457,74.498,74.5171,600.0
2023-06-06 14:50:00,78.13,78.24,78.13,78.21,2386.0,74.5648,74.6698,74.5648,74.6411,2386.0
2023-06-06 15:00:00,78.27,78.32,78.21,78.32,1706.0,74.6984,74.7461,74.6411,74.7461,1706.0
2023-06-06 15:10:00,78.31,78.33,78.24,78.28,1900.0,74.7366,74.7557,74.6698,74.7079,1900.0
2023-06-06 15:20:00,78.28,78.45,78.27,78.4,2124.0,74.7079,74.8702,74.6984,74.8225,2124.0
2023-06-06 15:30:00,78.42,78.57,78.41,78.41,3402.0,74.8416,74.9847,74.832,74.832,3402.0
2023-06-06 15:40:00,78.4,78.55,78.34,78.52,3050.0,74.8225,74.9656,74.7652,74.937,3050.0
2023-06-06 15:50:00,78.52,78.66,78.46,78.63,15822.0,74.937,75.0706,74.8797,75.042,15822.0
2023-06-07 09:30:00,79.05,79.4,79.05,79.08,3200.0,75.4428,75.7768,75.4428,75.4714,3200.0
2023-06-07 09:40:00,79.5,79.52,78.99,79.11,2922.0,75.8723,75.8914,75.3855,75.5001,2922.0
2023-06-07 09:50:00,79.12,79.12,79.02,79.11,2700.0,75.5096,75.5096,75.4142,75.5001,2700.0
2023-06-07 10:00:00,79.11,79.23,78.95,78.98,6343.0,75.5001,75.6146,75.3474,75.376,6343.0
2023-06-07 10:10:00,79.04,79.1,79.02,79.1,5314.0,75.4333,75.4905,75.4142,75.4905,5314.0
2023-06-07 10:20:00,79.19,79.19,78.99,79.03,1246.0,75.5764,75.5764,75.3855,75.4237,1246.0
2023-06-07 10:30:00,79.05,79.26,78.96,79.26,6042.0,75.4428,75.6432,75.3569,75.6432,6042.0
2023-06-07 10:40:00,79.22,79.23,79.03,79.06,2796.0,75.6051,75.6146,75.4237,75.4524,2796.0
2023-06-07 10:50:00,79.1,79.38,79.1,79.38,400.0,75.4905,75.7577,75.4905,75.7577,400.0
2023-06-07 11:00:00,79.43,79.6,79.43,79.6,3301.0,75.8055,75.9677,75.8055,75.9677,3301.0
2023-06-07 11:10:00,79.65,79.87,79.63,79.84,1471.0,76.0154,76.2254,75.9963,76.1968,1471.0
2023-06-07 11:20:00,79.63,79.65,79.63,79.65,200.0,75.9963,76.0154,75.9963,76.0154,200.0
2023-06-07 11:30:00,79.61,79.8,79.61,79.71,1400.0,75.9773,76.1586,75.9773,76.0727,1400.0
2023-06-07 11:40:00,79.75,79.88,79.75,79.88,200.0,76.1109,76.2349,76.1109,76.2349,200.0
2023-06-07 11:50:00,79.88,79.93,79.88,79.88,662.0,76.2349,76.2827,76.2349,76.2349,662.0
2023-06-07 12:00:00,79.79,80.0,79.79,79.99,1522.0,76.149,76.3495,76.149,76.3399,1522.0
2023-06-07 12:10:00,79.77,79.77,79.67,79.71,500.0,76.13,76.13,76.0345,76.0727,500.0
2023-06-07 12:20:00,79.72,79.91,79.72,79.91,300.0,76.0822,76.2636,76.0822,76.2636,300.0
2023-06-07 12:30:00,80.0,80.01,79.92,79.92,570.0,76.3495,76.359,76.2731,76.2731,570.0
2023-06-07 12:40:00,79.91,79.91,79.78,79.78,600.0,76.2636,76.2636,76.1395,76.1395,600.0
2023-06-07 12:50:00,79.95,79.95,79.88,79.88,500.0,76.3017,76.3017,76.2349,76.2349,500.0
2023-06-07 13:00:00,79.94,80.01,79.94,79.97,435.0,76.2922,76.359,76.2922,76.3208,435.0
2023-06-07 13:10:00,80.18,80.24,80.05,80.2,2275.0,76.5212,76.5785,76.3972,76.5403,2275.0
2023-06-07 13:20:00,80.12,80.12,80.01,80.05,1145.0,76.464,76.464,76.359,76.3972,1145.0
2023-06-07 13:30:00,80.07,80.28,80.07,80.28,600.0,76.4163,76.6167,76.4163,76.6167,600.0
2023-06-07 13:40:00,80.26,80.3,80.15,80.22,1225.0,76.5976,76.6358,76.4926,76.5594,1225.0
2023-06-07 13:50:00,80.28,80.29,80.23,80.28,1409.0,76.6167,76.6262,76.569,76.6167,1409.0
2023-06-07 14:00:00,80.39,80.47,80.39,80.46,1331.0,76.7217,76.798,76.7217,76.7885,1331.0
2023-06-07 14:10:00,80.4,80.4,80.24,80.3,754.0,76.7312,76.7312,76.5785,76.6358,754.0
2023-06-07 14:20:00,80.27,80.45,80.27,80.45,1599.0,76.6071,76.7789,76.6071,76.7789,1599.0
2023-06-07 14:30:00,80.42,80.53,80.34,80.53,2000.0,76.7503,76.8553,76.6739,76.8553,2000.0
2023-06-07 14:40:00,80.41,80.41,80.29,80.41,600.0,76.7407,76.7407,76.6262,76.7407,600.0
2023-06-07 14:50:00,80.38,80.38,80.2,80.2,1238.0,76.7121,76.7121,76.5403,76.5403,1238.0
2023-06-07 15:00:00,80.22,80.38,80.22,80.29,1142.0,76.5594,76.7121,76.5594,76.6262,1142.0
2023-06-07 15:10:00,80.26,80.34,80.25,80.32,1787.0,76.5976,76.6739,76.588,76.6549,1787.0
2023-06-07 15:20:00,80.36,80.37,80.26,80.26,840.0,76.693,76.7026,76.5976,76.5976,840.0
2023-06-07 15:30:00,80.29,80.52,80.29,80.42,2102.0,76.6262,76.8457,76.6262,76.7503,2102.0
2023-06-07 15:40:00,80.4,80.69,80.4,80.68,3001.0,76.7312,77.008,76.7312,76.9984,3001.0
2023-06-07 15:50:00,80.69,80.7,80.4,80.41,8372.0,77.008,77.0175,76.7312,76.7407,8372.0
2023-06-08 09:30:00,79.5,80.23,79.5,79.93,2193.0,75.8723,76.569,75.8723,76.2827,2193.0
2023-06-08 09:40:00,79.65,79.81,79.28,79.29,1855.0,76.0154,76.1681,75.6623,75.6719,1855.0
2023-06-08 09:50:00,79.32,79.51,79.18,79.51,4450.0,75.7005,75.8818,75.5669,75.8818,4450.0
2023-06-08 10:00:00,79.64,79.65,79.54,79.61,5091.0,76.0059,76.0154,75.9104,75.9773,5091.0
2023-06-08 10:10:00,79.56,79.7,79.54,79.6,4719.0,75.9295,76.0631,75.9104,75.9677,4719.0
2023-06-08 10:20:00,79.6,79.89,79.58,79.89,4803.0,75.9677,76.2445,75.9486,76.2445,4803.0
2023-06-08 10:30:00,79.81,80.04,79.79,79.99,1800.0,76.1681,76.3876,76.149,76.3399,1800.0
2023-06-08 10:40:00,79.98,80.08,79.93,79.95,4799.0,76.3304,76.4258,76.2827,76.3017,4799.0
2023-06-08 10:50:00,79.99,79.99,79.93,79.95,814.0,76.3399,76.3399,76.2827,76.3017,814.0
2023-06-08 11:00:00,79.95,79.97,79.73,79.88,10680.0,76.3017,76.3208,76.0918,76.2349,10680.0
2023-06-08 11:10:00,79.87,79.98,79.85,79.91,12310.0,76.2254,76.3304,76.2063,76.2636,12310.0
2023-06-08 11:20:00,79.95,79.95,79.72,79.8,5511.0,76.3017,76.3017,76.0822,76.1586,5511.0
2023-06-08 11:30:00,79.91,79.96,79.8,79.96,1445.0,76.2636,76.3113,76.1586,76.3113,1445.0
2023-06-08 11:40:00,79.97,80.05,79.97,80.05,1600.0,76.3208,76.3972,76.3208,76.3972,1600.0
2023-06-08 11:50:00,79.99,80.05,79.95,80.04,1710.0,76.3399,76.3972,76.3017,76.3876,1710.0
2023-06-08 12:00:00,80.1,80.12,80.04,80.07,2461.0,76.4449,76.464,76.3876,76.4163,2461.0
2023-06-08 12:10:00,80.08,80.08,80.04,80.06,3500.0,76.4258,76.4258,76.3876,76.4067,3500.0
2023-06-08 12:20:00,80.04,80.2,80.04,80.2,926.0,76.3876,76.5403,76.3876,76.5403,926.0
2023-06-08 12:30:00,80.23,80.25,80.16,80.17,1370.0,76.569,76.588,76.5022,76.5117,1370.0
2023-06-08 12:40:00,80.15,80.2,80.13,80.15,1300.0,76.4926,76.5403,76.4735,76.4926,1300.0
2023-06-08 12:50:00,80.15,80.19,80.14,80.14,600.0,76.4926,76.5308,76.4831,76.4831,600.0
2023-06-08 13:00:00,80.12,80.12,80.03,80.03,300.0,76.464,76.464,76.3781,76.3781,300.0
2023-06-08 13:10:00,80.1,80.24,80.05,80.22,1532.0,76.4449,76.5785,76.3972,76.5594,1532.0
2023-06-08 13:20:00,80.27,80.37,80.25,80.37,300.0,76.6071,76.7026,76.588,76.7026,300.0
2023-06-08 13:30:00,80.37,80.37,80.24,80.25,1800.0,76.7026,76.7026,76.5785,76.588,1800.0
2023-06-08 13:40:00,80.26,80.29,80.24,80.25,1025.0,76.5976,76.6262,76.5785,76.588,1025.0
2023-06-08 13:50:00,80.36,80.48,80.31,80.32,1400.0,76.693,76.8076,76.6453,76.6549,1400.0
2023-06-08 14:00:00,80.42,80.43,80.41,80.41,300.0,76.7503,76.7598,76.7407,76.7407,300.0
2023-06-08 14:10:00,80.31,80.35,80.31,80.34,400.0,76.6453,76.6835,76.6453,76.6739,400.0
2023-06-08 14:20:00,80.27,80.4,80.27,80.4,400.0,76.6071,76.7312,76.6071,76.7312,400.0
2023-06-08 14:30:00,80.42,80.5,80.42,80.43,1500.0,76.7503,76.8266,76.7503,76.7598,1500.0
2023-06-08 14:40:00,80.43,80.43,80.27,80.28,1595.0,76.7598,76.7598,76.6071,76.6167,1595.0
2023-06-08 14:50:00,80.33,80.33,80.25,80.25,726.0,76.6644,76.6644,76.588,76.588,726.0
2023-06-08 15:00:00,80.29,80.31,80.26,80.31,600.0,76.6262,76.6453,76.5976,76.6453,600.0
2023-06-08 15:10:00,80.24,80.24,80.04,80.05,724.0,76.5785,76.5785,76.3876,76.3972,724.0
2023-06-08 15:20:00,80.03,80.03,79.89,79.89,700.0,76.3781,76.3781,76.2445,76.2445,700.0
2023-06-08 15:30:00,79.87,79.88,79.81,79.81,1301.0,76.2254,76.2349,76.1681,76.1681,1301.0
2023-06-08 15:40:00,79.78,79.96,79.78,79.94,2340.0,76.1395,76.3113,76.1395,76.2922,2340.0
2023-06-08 15:50:00,79.88,79.94,79.63,79.82,23524.0,76.2349,76.2922,75.9963,76.1777,23524.0
2023-06-09 09:30:00,79.68,79.96,79.56,79.87,900.0,76.0441,76.3113,75.9295,76.2254,900.0
2023-06-09 09:40:00,79.98,79.98,79.71,79.86,900.0,76.3304,76.3304,76.0727,76.2158,900.0
2023-06-09 09:50:00,79.93,79.93,79.75,79.88,700.0,76.2827,76.2827,76.1109,76.2349,700.0
2023-06-09 10:00:00,79.97,80.08,79.97,80.0,600.0,76.3208,76.4258,76.3208,76.3495,600.0
2023-06-09 10:10:00,80.05,80.12,79.96,79.96,1278.0,76.3972,76.464,76.3113,76.3113,1278.0
2023-06-09 10:20:00,80.01,80.28,80.01,80.27,2100.0,76.359,76.6167,76.359,76.6071,2100.0
2023-06-09 10:30:00,80.36,80.41,80.26,80.3,1200.0,76.693,76.7407,76.5976,76.6358,1200.0
2023-06-09 10:40:00,80.29,80.29,80.17,80.25,500.0,76.6262,76.6262,76.5117,76.588,500.0
2023-06-09 10:50:00,80.19,80.31,80.19,80.23,800.0,76.5308,76.6453,76.5308,76.569,800.0
2023-06-09 11:00:00,80.23,80.23,80.23,80.23,0.0,76.569,76.569,76.569,76.569,0.0
2023-06-09 11:10:00,80.37,80.37,80.35,80.36,700.0,76.7026,76.7026,76.6835,76.693,700.0
2023-06-09 11:20:00,80.38,80.47,80.32,80.36,2500.0,76.7121,76.798,76.6549,76.693,2500.0
2023-06-09 11:30:00,80.37,80.42,80.29,80.42,2100.0,76.7026,76.7503,76.6262,76.7503,2100.0
2023-06-09 11:40:00,80.45,80.62,80.45,80.62,2722.0,76.7789,76.9412,76.7789,76.9412,2722.0
2023-06-09 11:50:00,80.59,80.75,80.59,80.61,2700.0,76.9125,77.0652,76.9125,76.9316,2700.0
2023-06-09 12:00:00,80.44,80.52,80.37,80.37,600.0,76.7694,76.8457,76.7026,76.7026,600.0
2023-06-09 12:10:00,80.43,80.55,80.43,80.54,1300.0,76.7598,76.8744,76.7598,76.8648,1300.0
2023-06-09 12:20:00,80.55,80.55,80.46,80.47,300.0,76.8744,76.8744,76.7885,76.798,300.0
2023-06-09 12:30:00,80.47,80.47,80.47,80.47,0.0,76.798,76.798,76.798,76.798,0.0
2023-06-09 12:40:00,80.5,80.5,80.48,80.48,200.0,76.8266,76.8266,76.8076,76.8076,200.0
2023-06-09 12:50:00,80.5,80.54,80.48,80.54,700.0,76.8266,76.8648,76.8076,76.8648,700.0
2023-06-09 13:00:00,80.64,80.8,80.64,80.8,900.0,76.9603,77.113,76.9603,77.113,900.0
2023-06-09 13:10:00,80.74,80.75,80.74,80.75,300.0,77.0557,77.0652,77.0557,77.0652,300.0
2023-06-09 13:20:00,80.73,80.73,80.72,80.72,200.0,77.0461,77.0461,77.0366,77.0366,200.0
2023-06-09 13:30:00,80.77,80.82,80.77,80.78,700.0,77.0843,77.132,77.0843,77.0939,700.0
2023-06-09 13:40:00,80.62,80.62,80.62,80.62,100.0,76.9412,76.9412,76.9412,76.9412,100.0
2023-06-09 13:50:00,80.5,80.65,80.5,80.62,972.0,76.8266,76.9698,76.8266,76.9412,972.0
2023-06-09 14:00:00,80.64,80.74,80.64,80.74,400.0,76.9603,77.0557,76.9603,77.0557,400.0
2023-06-09 14:10:00,80.74,80.74,80.64,80.64,400.0,77.0557,77.0557,76.9603,76.9603,400.0
2023-06-09 14:20:00,80.69,80.73,80.69,80.73,400.0,77.008,77.0461,77.008,77.0461,400.0
2023-06-09 14:30:00,80.75,80.84,80.75,80.78,500.0,77.0652,77.1511,77.0652,77.0939,500.0
2023-06-09 14:40:00,80.81,80.9,80.81,80.89,857.0,77.1225,77.2084,77.1225,77.1988,857.0
2023-06-09 14:50:00,80.86,80.93,80.86,80.89,400.0,77.1702,77.237,77.1702,77.1988,400.0
2023-06-09 15:00:00,80.9,81.02,80.9,80.97,856.0,77.2084,77.3229,77.2084,77.2752,856.0
2023-06-09 15:10:00,80.86,80.96,80.86,80.96,762.0,77.1702,77.2657,77.1702,77.2657,762.0
2023-06-09 15:20:00,80.92,80.92,80.8,80.8,400.0,77.2275,77.2275,77.113,77.113,400.0
2023-06-09 15:30:00,80.84,80.9,80.8,80.8,773.0,77.1511,77.2084,77.113,77.113,773.0
2023-06-09 15:40:00,80.88,81.07,80.87,81.04,3005.0,77.1893,77.3706,77.1798,77.342,3005.0
2023-06-09 15:50:00,81.06,81.14,81.05,81.14,11795.0,77.3611,77.4374,77.3515,77.4374,11795.0
2023-06-12 09:30:00,81.22,81.42,80.87,80.87,2200.0,77.5138,77.7047,77.1798,77.1798,2200.0
2023-06-12 09:40:00,80.96,81.11,80.88,81.11,700.0,77.2657,77.4088,77.1893,77.4088,700.0
2023-06-12 09:50:00,81.25,81.38,81.25,81.33,1277.0,77.5424,77.6665,77.5424,77.6188,1277.0
2023-06-12 10:00:00,81.37,81.48,81.3,81.3,1746.0,77.6569,77.7619,77.5901,77.5901,1746.0
2023-06-12 10:10:00,81.34,81.35,81.25,81.35,1680.0,77.6283,77.6379,77.5424,77.6379,1680.0
2023-06-12 10:20:00,81.38,81.51,81.23,81.3,2587.0,77.6665,77.7906,77.5233,77.5901,2587.0
2023-06-12 10:30:00,81.29,81.35,81.22,81.22,769.0,77.5806,77.6379,77.5138,77.5138,769.0
2023-06-12 10:40:00,81.28,81.32,81.23,81.3,2100.0,77.571,77.6092,77.5233,77.5901,2100.0
2023-06-12 10:50:00,81.32,81.33,81.22,81.22,1900.0,77.6092,77.6188,77.5138,77.5138,1900.0
2023-06-12 11:00:00,81.23,81.27,81.04,81.27,15831.0,77.5233,77.5615,77.342,77.5615,15831.0
2023-06-12 11:10:00,81.27,81.27,81.11,81.18,1800.0,77.5615,77.5615,77.4088,77.4756,1800.0
2023-06-12 11:20:00,81.12,81.19,81.06,81.19,800.0,77.4184,77.4852,77.3611,77.4852,800.0
2023-06-12 11:30:00,81.32,81.33,81.24,81.25,716.0,77.6092,77.6188,77.5329,77.5424,716.0
2023-06-12 11:40:00,81.25,81.25,81.22,81.22,300.0,77.5424,77.5424,77.5138,77.5138,300.0
2023-06-12 11:50:00,81.19,81.21,81.15,81.18,1325.0,77.4852,77.5042,77.447,77.4756,1325.0
2023-06-12 12:00:00,81.18,81.19,81.08,81.12,3676.0,77.4756,77.4852,77.3802,77.4184,3676.0
2023-06-12 12:10:00,81.15,81.18,81.15,81.18,600.0,77.447,77.4756,77.447,77.4756,600.0
2023-06-12 12:20:00,81.19,81.24,81.19,81.24,556.0,77.4852,77.5329,77.4852,77.5329,556.0
2023-06-12 12:30:00,81.26,81.29,81.25,81.25,700.0,77.552,77.5806,77.5424,77.5424,700.0
2023-06-12 12:40:00,81.26,81.37,81.24,81.37,29800.0,77.552,77.6569,77.5329,77.6569,29800.0
2023-06-12 12:50:00,81.39,81.42,81.39,81.42,600.0,77.676,77.7047,77.676,77.7047,600.0
2023-06-12 13:00:00,81.41,81.42,81.4,81.4,400.0,77.6951,77.7047,77.6856,77.6856,400.0
2023-06-12 13:10:00,81.22,81.31,81.22,81.29,600.0,77.5138,77.5997,77.5138,77.5806,600.0
2023-06-12 13:20:00,81.33,81.43,81.33,81.43,600.0,77.6188,77.7142,77.6188,77.7142,600.0
2023-06-12 13:30:00,81.43,81.43,81.43,81.43,0.0,77.7142,77.7142,77.7142,77.7142,0.0
2023-06-12 13:40:00,81.17,81.24,81.17,81.23,851.0,77.4661,77.5329,77.4661,77.5233,851.0
2023-06-12 13:50:00,81.26,81.29,81.24,81.29,700.0,77.552,77.5806,77.5329,77.5806,700.0
2023-06-12 14:00:00,81.31,81.33,81.29,81.32,1097.0,77.5997,77.6188,77.5806,77.6092,1097.0
2023-06-12 14:10:00,81.33,81.38,81.33,81.35,1628.0,77.6188,77.6665,77.6188,77.6379,1628.0
2023-06-12 14:20:00,81.38,81.38,81.31,81.36,1519.0,77.6665,77.6665,77.5997,77.6474,1519.0
2023-06-12 14:30:00,81.32,81.42,81.32,81.42,1200.0,77.6092,77.7047,77.6092,77.7047,1200.0
2023-06-12 14:40:00,81.43,81.6,81.43,81.6,1444.0,77.7142,77.8764,77.7142,77.8764,1444.0
2023-06-12 14:50:00,81.57,81.57,81.53,81.57,767.0,77.8478,77.8478,77.8096,77.8478,767.0
2023-06-12 15:00:00,81.58,81.63,81.56,81.63,1302.0,77.8574,77.9051,77.8383,77.9051,1302.0
2023-06-12 15:10:00,81.66,81.81,81.66,81.77,2743.0,77.9337,78.0769,77.9337,78.0387,2743.0
2023-06-12 15:20:00,81.69,81.75,81.69,81.73,800.0,77.9623,78.0196,77.9623,78.0005,800.0
2023-06-12 15:30:00,81.71,81.72,81.58,81.62,1700.0,77.9814,77.991,77.8574,77.8955,1700.0
2023-06-12 15:40:00,81.62,81.68,81.56,81.63,3790.0,77.8955,77.9528,77.8383,77.9051,3790.0
2023-06-12 15:50:00,81.63,81.81,81.6,81.81,9627.0,77.9051,78.0769,77.8764,78.0769,9627.0
2023-06-13 09:30:00,81.57,82.05,81.5,81.95,4226.0,77.8478,78.3059,77.781,78.2105,4226.0
2023-06-13 09:40:00,82.33,82.37,82.28,82.3,1300.0,78.5731,78.6113,78.5254,78.5445,1300.0
2023-06-13 09:50:00,82.26,82.3,82.15,82.15,1300.0,78.5063,78.5445,78.4013,78.4013,1300.0
2023-06-13 10:00:00,82.27,82.37,82.15,82.31,898.0,78.5159,78.6113,78.4013,78.554,898.0
2023-06-13 10:10:00,82.28,82.31,81.99,82.06,1063.0,78.5254,78.554,78.2487,78.3155,1063.0
2023-06-13 10:20:00,82.19,82.19,82.19,82.19,100.0,78.4395,78.4395,78.4395,78.4395,100.0
2023-06-13 10:30:00,82.4,82.41,82.24,82.26,1907.0,78.6399,78.6495,78.4872,78.5063,1907.0
2023-06-13 10:40:00,82.34,82.6,82.3,82.6,1300.0,78.5827,78.8308,78.5445,78.8308,1300.0
2023-06-13 10:50:00,82.4,82.5,82.38,82.5,801.0,78.6399,78.7354,78.6209,78.7354,801.0
2023-06-13 11:00:00,82.36,82.37,82.3,82.3,600.0,78.6018,78.6113,78.5445,78.5445,600.0
2023-06-13 11:10:00,82.3,82.4,82.3,82.38,909.0,78.5445,78.6399,78.5445,78.6209,909.0
2023-06-13 11:20:00,82.45,82.5,82.45,82.5,302.0,78.6877,78.7354,78.6877,78.7354,302.0
2023-06-13 11:30:00,82.32,82.35,82.32,82.35,200.0,78.5636,78.5922,78.5636,78.5922,200.0
2023-06-13 11:40:00,82.37,82.42,82.36,82.36,425.0,78.6113,78.659,78.6018,78.6018,425.0
2023-06-13 11:50:00,82.37,82.37,82.27,82.27,583.0,78.6113,78.6113,78.5159,78.5159,583.0
2023-06-13 12:00:00,82.27,82.28,82.27,82.28,200.0,78.5159,78.5254,78.5159,78.5254,200.0
2023-06-13 12:10:00,82.3,82.31,82.11,82.16,900.0,78.5445,78.554,78.3632,78.4109,900.0
2023-06-13 12:20:00,82.16,82.24,82.16,82.19,700.0,78.4109,78.4872,78.4109,78.4395,700.0
2023-06-13 12:30:00,82.18,82.18,82.11,82.12,600.0,78.43,78.43,78.3632,78.3727,600.0
2023-06-13 12:40:00,82.18,82.22,82.18,82.22,608.0,78.43,78.4682,78.43,78.4682,608.0
2023-06-13 12:50:00,82.16,82.16,82.11,82.14,913.0,78.4109,78.4109,78.3632,78.3918,913.0
2023-06-13 13:00:00,82.14,82.2,82.14,82.2,202.0,78.3918,78.4491,78.3918,78.4491,202.0
2023-06-13 13:10:00,82.3,82.35,82.3,82.35,298.0,78.5445,78.5922,78.5445,78.5922,298.0
2023-06-13 13:20:00,82.35,82.42,82.31,82.42,1134.0,78.5922,78.659,78.554,78.659,1134.0
2023-06-13 13:30:00,82.4,82.4,82.36,82.36,404.0,78.6399,78.6399,78.6018,78.6018,404.0
2023-06-13 13:40:00,82.34,82.35,82.31,82.32,734.0,78.5827,78.5922,78.554,78.5636,734.0
2023-06-13 13:50:00,82.32,82.35,82.32,82.35,636.0,78.5636,78.5922,78.5636,78.5922,636.0
2023-06-13 14:00:00,82.34,82.4,82.34,82.39,638.0,78.5827,78.6399,78.5827,78.6304,638.0
2023-06-13 14:10:00,82.21,82.31,82.21,82.31,1340.0,78.4586,78.554,78.4586,78.554,1340.0
2023-06-13 14:20:00,82.34,82.39,82.34,82.37,500.0,78.5827,78.6304,78.5827,78.6113,500.0
2023-06-13 14:30:00,82.27,82.27,82.06,82.14,600.0,78.5159,78.5159,78.3155,78.3918,600.0
2023-06-13 14:40:00,82.09,82.1,82.06,82.1,404.0,78.3441,78.3536,78.3155,78.3536,404.0
2023-06-13 14:50:00,81.95,82.07,81.95,82.06,900.0,78.2105,78.325,78.2105,78.3155,900.0
2023-06-13 15:00:00,81.98,82.03,81.98,82.03,400.0,78.2391,78.2868,78.2391,78.2868,400.0
2023-06-13 15:10:00,81.99,82.03,81.93,81.97,1310.0,78.2487,78.2868,78.1914,78.2296,1310.0
2023-06-13 15:20:00,81.98,81.99,81.9,81.96,1991.0,78.2391,78.2487,78.1628,78.22,1991.0
2023-06-13 15:30:00,81.96,81.99,81.91,81.99,1833.0,78.22,78.2487,78.1723,78.2487,1833.0
2023-06-13 15:40:00,82.01,82.1,82.0,82.1,3115.0,78.2677,78.3536,78.2582,78.3536,3115.0
2023-06-13 15:50:00,82.11,82.18,81.92,81.92,6046.0,78.3632,78.43,78.1818,78.1818,6046.0
2023-06-14 09:30:00,82.26,82.83,82.26,82.68,1155.0,78.5063,79.0503,78.5063,78.9072,1155.0
2023-06-14 09:40:00,82.55,82.55,82.14,82.26,1559.0,78.7831,78.7831,78.3918,78.5063,1559.0
2023-06-14 09:50:00,82.2,82.26,82.02,82.16,1115.0,78.4491,78.5063,78.2773,78.4109,1115.0
2023-06-14 10:00:00,82.44,82.63,82.44,82.63,1100.0,78.6781,78.8594,78.6781,78.8594,1100.0
2023-06-14 10:10:00,82.6,82.6,82.47,82.49,1903.0,78.8308,78.8308,78.7067,78.7258,1903.0
2023-06-14 10:20:00,82.51,82.6,82.5,82.56,2011.0,78.7449,78.8308,78.7354,78.7926,2011.0
2023-06-14 10:30:00,82.51,82.72,82.51,82.69,1392.0,78.7449,78.9453,78.7449,78.9167,1392.0
2023-06-14 10:40:00,82.57,82.7,82.55,82.7,1301.0,78.8022,78.9263,78.7831,78.9263,1301.0
2023-06-14 10:50:00,82.73,82.73,82.66,82.66,966.0,78.9549,78.9549,78.8881,78.8881,966.0
2023-06-14 11:00:00,82.75,82.75,82.53,82.54,819.0,78.974,78.974,78.764,78.7736,819.0
2023-06-14 11:10:00,82.49,82.62,82.49,82.51,800.0,78.7258,78.8499,78.7258,78.7449,800.0
2023-06-14 11:20:00,82.57,82.61,82.49,82.49,708.0,78.8022,78.8404,78.7258,78.7258,708.0
2023-06-14 11:30:00,82.35,82.41,82.27,82.29,720.0,78.5922,78.6495,78.5159,78.535,720.0
2023-06-14 11:40:00,82.29,82.36,82.29,82.34,500.0,78.535,78.6018,78.535,78.5827,500.0
2023-06-14 11:50:00,82.26,82.3,82.26,82.29,700.0,78.5063,78.5445,78.5063,78.535,700.0
2023-06-14 12:00:00,82.36,82.36,82.29,82.29,908.0,78.6018,78.6018,78.535,78.535,908.0
2023-06-14 12:10:00,82.31,82.33,82.31,82.33,500.0,78.554,78.5731,78.554,78.5731,500.0
2023-06-14 12:20:00,82.33,82.38,82.33,82.33,819.0,78.5731,78.6209,78.5731,78.5731,819.0
2023-06-14 12:30:00,82.33,82.33,82.33,82.33,0.0,78.5731,78.5731,78.5731,78.5731,0.0
2023-06-14 12:40:00,82.36,82.54,82.36,82.53,1340.0,78.6018,78.7736,78.6018,78.764,1340.0
2023-06-14 12:50:00,82.52,82.56,82.5,82.55,1200.0,78.7545,78.7926,78.7354,78.7831,1200.0
2023-06-14 13:00:00,82.59,82.59,82.59,82.59,100.0,78.8213,78.8213,78.8213,78.8213,100.0
2023-06-14 13:10:00,82.56,82.67,82.56,82.64,700.0,78.7926,78.8976,78.7926,78.869,700.0
2023-06-14 13:20:00,82.56,82.6,82.46,82.46,600.0,78.7926,78.8308,78.6972,78.6972,600.0
2023-06-14 13:30:00,82.48,82.49,82.38,82.39,617.0,78.7163,78.7258,78.6209,78.6304,617.0
2023-06-14 13:40:00,82.44,82.44,82.41,82.42,500.0,78.6781,78.6781,78.6495,78.659,500.0
2023-06-14 13:50:00,82.49,82.63,82.49,82.59,600.0,78.7258,78.8594,78.7258,78.8213,600.0
2023-06-14 14:00:00,82.52,82.52,81.99,82.02,1814.0,78.7545,78.7545,78.2487,78.2773,1814.0
2023-06-14 14:10:00,82.13,82.14,81.98,82.12,3368.0,78.3823,78.3918,78.2391,78.3727,3368.0
2023-06-14 14:20:00,82.15,82.16,81.83,81.89,1835.0,78.4013,78.4109,78.096,78.1532,1835.0
2023-06-14 14:30:00,81.88,81.92,81.59,81.74,5215.0,78.1437,78.1818,77.8669,78.0101,5215.0
2023-06-14 14:40:00,82.03,82.18,81.86,82.18,1913.0,78.2868,78.43,78.1246,78.43,1913.0
2023-06-14 14:50:00,82.16,82.16,81.95,82.04,1504.0,78.4109,78.4109,78.2105,78.2964,1504.0
2023-06-14 15:00:00,82.17,82.44,82.11,82.41,1001.0,78.4204,78.6781,78.3632,78.6495,1001.0
2023-06-14 15:10:00,82.38,82.38,82.09,82.27,1576.0,78.6209,78.6209,78.3441,78.5159,1576.0
2023-06-14 15:20:00,82.31,82.34,82.16,82.18,4119.0,78.554,78.5827,78.4109,78.43,4119.0
2023-06-14 15:30:00,82.03,82.13,82.0,82.06,3034.0,78.2868,78.3823,78.2582,78.3155,3034.0
2023-06-14 15:40:00,82.1,82.1,81.58,81.59,3371.0,78.3536,78.3536,77.8574,77.8669,3371.0
2023-06-14 15:50:00,81.45,81.63,81.37,81.54,15195.0,77.7333,77.9051,77.6569,77.8192,15195.0
2023-06-15 09:30:00,81.19,81.27,80.89,80.93,900.0,77.4852,77.5615,77.1988,77.237,900.0
2023-06-15 09:40:00,80.87,80.87,80.54,80.71,1500.0,77.1798,77.1798,76.8648,77.0271,1500.0
2023-06-15 09:50:00,80.73,80.89,80.67,80.89,1500.0,77.0461,77.1988,76.9889,77.1988,1500.0
2023-06-15 10:00:00,81.04,81.21,80.86,80.89,2470.0,77.342,77.5042,77.1702,77.1988,2470.0
2023-06-15 10:10:00,80.92,80.93,80.73,80.81,5373.0,77.2275,77.237,77.0461,77.1225,5373.0
2023-06-15 10:20:00,80.87,80.94,80.81,80.85,2700.0,77.1798,77.2466,77.1225,77.1607,2700.0
2023-06-15 10:30:00,80.76,80.81,80.47,80.47,3300.0,77.0748,77.1225,76.798,76.798,3300.0
2023-06-15 10:40:00,80.46,80.54,80.44,80.5,1304.0,76.7885,76.8648,76.7694,76.8266,1304.0
2023-06-15 10:50:00,80.49,80.5,80.27,80.29,1590.0,76.8171,76.8266,76.6071,76.6262,1590.0
2023-06-15 11:00:00,80.36,80.36,80.28,80.3,1240.0,76.693,76.693,76.6167,76.6358,1240.0
2023-06-15 11:10:00,80.35,80.42,80.34,80.34,900.0,76.6835,76.7503,76.6739,76.6739,900.0
2023-06-15 11:20:00,80.31,80.36,80.24,80.28,1507.0,76.6453,76.693,76.5785,76.6167,1507.0
2023-06-15 11:30:00,80.29,80.29,80.08,80.19,1856.0,76.6262,76.6262,76.4258,76.5308,1856.0
2023-06-15 11:40:00,80.23,80.23,79.91,79.91,700.0,76.569,76.569,76.2636,76.2636,700.0
2023-06-15 11:50:00,79.85,79.9,79.78,79.79,800.0,76.2063,76.254,76.1395,76.149,800.0
2023-06-15 12:00:00,79.76,79.76,79.68,79.72,715.0,76.1204,76.1204,76.0441,76.0822,715.0
2023-06-15 12:10:00,79.73,79.88,79.67,79.88,1207.0,76.0918,76.2349,76.0345,76.2349,1207.0
2023-06-15 12:20:00,79.91,79.97,79.7,79.71,800.0,76.2636,76.3208,76.0631,76.0727,800.0
2023-06-15 12:30:00,79.67,79.7,79.59,79.69,9097.0,76.0345,76.0631,75.9582,76.0536,9097.0
2023-06-15 12:40:00,79.86,79.87,79.75,79.87,988.0,76.2158,76.2254,76.1109,76.2254,988.0
2023-06-15 12:50:00,79.8,79.87,79.78,79.85,500.0,76.1586,76.2254,76.1395,76.2063,500.0
2023-06-15 13:00:00,79.83,79.87,79.8,79.87,500.0,76.1872,76.2254,76.1586,76.2254,500.0
2023-06-15 13:10:00,79.87,79.98,79.87,79.91,1600.0,76.2254,76.3304,76.2254,76.2636,1600.0
2023-06-15 13:20:00,79.91,79.95,79.86,79.95,800.0,76.2636,76.3017,76.2158,76.3017,800.0
2023-06-15 13:30:00,79.99,80.0,79.84,79.84,700.0,76.3399,76.3495,76.1968,76.1968,700.0
2023-06-15 13:40:00,79.88,80.0,79.88,80.0,1300.0,76.2349,76.3495,76.2349,76.3495,1300.0
2023-06-15 13:50:00,79.85,79.85,79.72,79.73,1268.0,76.2063,76.2063,76.0822,76.0918,1268.0
2023-06-15 14:00:00,79.63,79.7,79.61,79.68,1740.0,75.9963,76.0631,75.9773,76.0441,1740.0
2023-06-15 14:10:00,79.67,79.7,79.5,79.54,6636.0,76.0345,76.0631,75.8723,75.9104,6636.0
2023-06-15 14:20:00,79.52,79.67,79.52,79.67,2197.0,75.8914,76.0345,75.8914,76.0345,2197.0
2023-06-15 14:30:00,79.69,79.92,79.69,79.92,400.0,76.0536,76.2731,76.0536,76.2731,400.0
2023-06-15 14:40:00,79.96,79.96,79.8,79.8,4904.0,76.3113,76.3113,76.1586,76.1586,4904.0
2023-06-15 14:50:00,79.8,79.83,79.65,79.65,2100.0,76.1586,76.1872,76.0154,76.0154,2100.0
2023-06-15 15:00:00,79.63,79.64,79.42,79.57,4939.0,75.9963,76.0059,75.7959,75.9391,4939.0
2023-06-15 15:10:00,79.58,79.86,79.58,79.75,1700.0,75.9486,76.2158,75.9486,76.1109,1700.0
2023-06-15 15:20:00,79.73,79.87,79.69,79.86,2400.0,76.0918,76.2254,76.0536,76.2158,2400.0
2023-06-15 15:30:00,79.88,79.93,79.76,79.89,3308.0,76.2349,76.2827,76.1204,76.2445,3308.0
2023-06-15 15:40:00,79.91,80.35,79.88,80.32,3742.0,76.2636,76.6835,76.2349,76.6549,3742.0
2023-06-15 15:50:00,80.37,80.5,80.12,80.14,23545.0,76.7026,76.8266,76.464,76.4831,23545.0
2023-06-16 09:30:00,80.52,81.16,80.1,81.16,2335.0,76.8457,77.4565,76.4449,77.4565,2335.0
2023-06-16 09:40:00,81.48,81.69,81.09,81.27,4354.0,77.7619,77.9623,77.3897,77.5615,4354.0
2023-06-16 09:50:00,81.35,81.63,81.31,81.31,3347.0,77.6379,77.9051,77.5997,77.5997,3347.0
2023-06-16 10:00:00,81.33,81.91,81.33,81.91,2530.0,77.6188,78.1723,77.6188,78.1723,2530.0
2023-06-16 10:10:00,81.88,81.88,81.62,81.67,2225.0,78.1437,78.1437,77.8955,77.9433,2225.0
2023-06-16 10:20:00,81.65,81.93,81.62,81.71,2200.0,77.9242,78.1914,77.8955,77.9814,2200.0
2023-06-16 10:30:00,81.7,81.8,81.61,81.61,1800.0,77.9719,78.0673,77.886,77.886,1800.0
2023-06-16 10:40:00,81.59,81.59,81.45,81.55,3155.0,77.8669,77.8669,77.7333,77.8287,3155.0
2023-06-16 10:50:00,81.55,81.67,81.41,81.41,1500.0,77.8287,77.9433,77.6951,77.6951,1500.0
2023-06-16 11:00:00,81.43,81.43,81.23,81.34,1100.0,77.7142,77.7142,77.5233,77.6283,1100.0
2023-06-16 11:10:00,81.37,81.48,81.32,81.41,1800.0,77.6569,77.7619,77.6092,77.6951,1800.0
2023-06-16 11:20:00,81.48,81.51,81.4,81.48,1900.0,77.7619,77.7906,77.6856,77.7619,1900.0
2023-06-16 11:30:00,81.48,81.48,81.24,81.24,1200.0,77.7619,77.7619,77.5329,77.5329,1200.0
2023-06-16 11:40:00,81.21,81.3,81.05,81.3,2200.0,77.5042,77.5901,77.3515,77.5901,2200.0
2023-06-16 11:50:00,81.33,81.36,81.27,81.27,707.0,77.6188,77.6474,77.5615,77.5615,707.0
2023-06-16 12:00:00,81.31,81.32,81.27,81.27,800.0,77.5997,77.6092,77.5615,77.5615,800.0
2023-06-16 12:10:00,81.26,81.29,81.23,81.29,700.0,77.552,77.5806,77.5233,77.5806,700.0
2023-06-16 12:20:00,81.38,81.38,81.25,81.26,1900.0,77.6665,77.6665,77.5424,77.552,1900.0
2023-06-16 12:30:00,81.18,81.51,81.18,81.49,1467.0,77.4756,77.7906,77.4756,77.7715,1467.0
2023-06-16 12:40:00,81.44,81.46,81.38,81.38,1788.0,77.7237,77.7428,77.6665,77.6665,1788.0
2023-06-16 12:50:00,81.41,81.41,81.25,81.29,1100.0,77.6951,77.6951,77.5424,77.5806,1100.0
2023-06-16 13:00:00,81.12,81.12,81.05,81.05,600.0,77.4184,77.4184,77.3515,77.3515,600.0
2023-06-16 13:10:00,81.05,81.05,80.85,80.85,1100.0,77.3515,77.3515,77.1607,77.1607,1100.0
2023-06-16 13:20:00,80.87,80.87,80.63,80.66,2500.0,77.1798,77.1798,76.9507,76.9793,2500.0
2023-06-16 13:30:00,80.56,80.56,80.47,80.53,2503.0,76.8839,76.8839,76.798,76.8553,2503.0
2023-06-16 13:40:00,80.5,80.6,80.46,80.58,2100.0,76.8266,76.9221,76.7885,76.903,2100.0
2023-06-16 13:50:00,80.63,80.63,80.56,80.56,1000.0,76.9507,76.9507,76.8839,76.8839,1000.0
2023-06-16 14:00:00,80.56,80.58,80.45,80.58,1600.0,76.8839,76.903,76.7789,76.903,1600.0
2023-06-16 14:10:00,80.6,80.6,80.48,80.48,1715.0,76.9221,76.9221,76.8076,76.8076,1715.0
2023-06-16 14:20:00,80.49,80.49,80.41,80.48,1200.0,76.8171,76.8171,76.7407,76.8076,1200.0
2023-06-16 14:30:00,80.57,80.6,80.48,80.55,1978.0,76.8934,76.9221,76.8076,76.8744,1978.0
2023-06-16 14:40:00,80.44,80.49,80.35,80.35,1447.0,76.7694,76.8171,76.6835,76.6835,1447.0
2023-06-16 14:50:00,80.31,80.31,80.04,80.06,3614.0,76.6453,76.6453,76.3876,76.4067,3614.0
2023-06-16 15:00:00,80.07,80.29,80.03,80.29,2200.0,76.4163,76.6262,76.3781,76.6262,2200.0
2023-06-16 15:10:00,80.3,80.42,80.29,80.41,3418.0,76.6358,76.7503,76.6262,76.7407,3418.0
2023-06-16 15:20:00,80.46,80.57,80.45,80.45,2886.0,76.7885,76.8934,76.7789,76.7789,2886.0
2023-06-16 15:30:00,80.48,80.84,80.48,80.76,11440.0,76.8076,77.1511,76.8076,77.0748,11440.0
2023-06-16 15:40:00,80.73,80.8,80.63,80.76,9432.0,77.0461,77.113,76.9507,77.0748,9432.0
2023-06-16 15:50:00,80.64,80.64,80.36,80.44,23871.0,76.9603,76.9603,76.693,76.7694,23871.0
2023-06-20 09:30:00,79.59,79.59,79.49,79.54,400.0,75.9582,75.9582,75.8627,75.9104,400.0
2023-06-20 09:40:00,79.44,79.44,78.77,79.1,700.0,75.815,75.815,75.1756,75.4905,700.0
2023-06-20 09:50:00,78.97,78.99,78.8,78.84,2586.0,75.3665,75.3855,75.2042,75.2424,2586.0
2023-06-20 10:00:00,78.91,79.18,78.8,79.15,3275.0,75.3092,75.5669,75.2042,75.5382,3275.0
2023-06-20 10:10:00,79.21,79.26,79.06,79.06,1110.0,75.5955,75.6432,75.4524,75.4524,1110.0
2023-06-20 10:20:00,79.08,79.19,78.99,79.03,1200.0,75.4714,75.5764,75.3855,75.4237,1200.0
2023-06-20 10:30:00,79.17,79.17,79.06,79.13,900.0,75.5573,75.5573,75.4524,75.5192,900.0
2023-06-20 10:40:00,79.17,79.17,78.99,79.14,400.0,75.5573,75.5573,75.3855,75.5287,400.0
2023-06-20 10:50:00,79.13,79.16,79.01,79.01,718.0,75.5192,75.5478,75.4046,75.4046,718.0
2023-06-20 11:00:00,79.03,79.03,78.84,78.94,1758.0,75.4237,75.4237,75.2424,75.3378,1758.0
2023-06-20 11:10:00,78.96,79.01,78.96,79.01,856.0,75.3569,75.4046,75.3569,75.4046,856.0
2023-06-20 11:20:00,79.03,79.04,79.01,79.02,500.0,75.4237,75.4333,75.4046,75.4142,500.0
2023-06-20 11:30:00,78.9,78.94,78.75,78.93,1200.0,75.2997,75.3378,75.1565,75.3283,1200.0
2023-06-20 11:40:00,78.95,78.98,78.87,78.98,400.0,75.3474,75.376,75.271,75.376,400.0
2023-06-20 11:50:00,79.0,79.01,78.97,78.98,1404.0,75.3951,75.4046,75.3665,75.376,1404.0
2023-06-20 12:00:00,78.97,78.97,78.86,78.89,500.0,75.3665,75.3665,75.2615,75.2901,500.0
2023-06-20 12:10:00,78.84,78.87,78.84,78.87,497.0,75.2424,75.271,75.2424,75.271,497.0
2023-06-20 12:20:00,78.88,78.93,78.88,78.93,665.0,75.2806,75.3283,75.2806,75.3283,665.0
2023-06-20 12:30:00,79.05,79.05,79.05,79.05,100.0,75.4428,75.4428,75.4428,75.4428,100.0
2023-06-20 12:40:00,79.07,79.12,79.07,79.11,300.0,75.4619,75.5096,75.4619,75.5001,300.0
2023-06-20 12:50:00,79.12,79.12,78.98,78.98,600.0,75.5096,75.5096,75.376,75.376,600.0
2023-06-20 13:00:00,78.96,79.05,78.93,78.97,744.0,75.3569,75.4428,75.3283,75.3665,744.0
2023-06-20 13:10:00,78.98,79.29,78.98,79.29,300.0,75.376,75.6719,75.376,75.6719,300.0
2023-06-20 13:20:00,79.41,79.44,79.41,79.44,200.0,75.7864,75.815,75.7864,75.815,200.0
2023-06-20 13:30:00,79.37,79.43,79.31,79.31,722.0,75.7482,75.8055,75.6909,75.6909,722.0
2023-06-20 13:40:00,79.3,79.44,79.3,79.37,1000.0,75.6814,75.815,75.6814,75.7482,1000.0
2023-06-20 13:50:00,79.35,79.35,79.32,79.33,600.0,75.7291,75.7291,75.7005,75.71,600.0
2023-06-20 14:00:00,79.38,79.38,79.24,79.24,600.0,75.7577,75.7577,75.6241,75.6241,600.0
2023-06-20 14:10:00,79.22,79.28,79.22,79.25,444.0,75.6051,75.6623,75.6051,75.6337,444.0
2023-06-20 14:20:00,79.3,79.3,79.25,79.28,800.0,75.6814,75.6814,75.6337,75.6623,800.0
2023-06-20 14:30:00,79.38,79.43,79.35,79.37,2063.0,75.7577,75.8055,75.7291,75.7482,2063.0
2023-06-20 14:40:00,79.31,79.31,79.28,79.28,200.0,75.6909,75.6909,75.6623,75.6623,200.0
2023-06-20 14:50:00,79.33,79.33,79.25,79.29,1000.0,75.71,75.71,75.6337,75.6719,1000.0
2023-06-20 15:00:00,79.35,79.35,79.31,79.31,1418.0,75.7291,75.7291,75.6909,75.6909,1418.0
2023-06-20 15:10:00,79.31,79.31,79.21,79.22,600.0,75.6909,75.6909,75.5955,75.6051,600.0
2023-06-20 15:20:00,79.21,79.25,79.21,79.25,300.0,75.5955,75.6337,75.5955,75.6337,300.0
2023-06-20 15:30:00,79.3,79.3,79.24,79.28,2549.0,75.6814,75.6814,75.6241,75.6623,2549.0
2023-06-20 15:40:00,79.27,79.32,79.27,79.29,1795.0,75.6528,75.7005,75.6528,75.6719,1795.0
2023-06-20 15:50:00,79.35,79.36,79.23,79.23,5946.0,75.7291,75.7387,75.6146,75.6146,5946.0
2023-06-21 09:30:00,78.6,78.6,78.41,78.41,614.0,75.0133,75.0133,74.832,74.832,614.0
2023-06-21 09:40:00,78.04,78.08,78.04,78.08,1168.0,74.4789,74.5171,74.4789,74.5171,1168.0
2023-06-21 09:50:00,78.38,78.39,78.35,78.39,661.0,74.8034,74.8129,74.7748,74.8129,661.0
2023-06-21 10:00:00,78.43,78.43,78.41,78.41,200.0,74.8511,74.8511,74.832,74.832,200.0
2023-06-21 10:10:00,78.27,78.34,78.23,78.34,567.0,74.6984,74.7652,74.6602,74.7652,567.0
2023-06-21 10:20:00,78.31,78.4,78.27,78.27,2600.0,74.7366,74.8225,74.6984,74.6984,2600.0
2023-06-21 10:30:00,78.39,78.68,78.39,78.68,2000.0,74.8129,75.0897,74.8129,75.0897,2000.0
2023-06-21 10:40:00,78.75,78.85,78.7,78.76,3299.0,75.1565,75.2519,75.1088,75.166,3299.0
2023-06-21 10:50:00,78.71,78.84,78.71,78.84,6438.0,75.1183,75.2424,75.1183,75.2424,6438.0
2023-06-21 11:00:00,79.02,79.02,78.95,79.0,515.0,75.4142,75.4142,75.3474,75.3951,515.0
2023-06-21 11:10:00,78.92,78.92,78.83,78.88,3128.0,75.3187,75.3187,75.2328,75.2806,3128.0
2023-06-21 11:20:00,79.03,79.03,78.95,78.95,900.0,75.4237,75.4237,75.3474,75.3474,900.0
2023-06-21 11:30:00,78.92,78.97,78.87,78.97,1000.0,75.3187,75.3665,75.271,75.3665,1000.0
2023-06-21 11:40:00,79.0,79.0,78.97,78.97,200.0,75.3951,75.3951,75.3665,75.3665,200.0
2023-06-21 11:50:00,78.82,78.92,78.82,78.92,200.0,75.2233,75.3187,75.2233,75.3187,200.0
2023-06-21 12:00:00,78.97,79.03,78.97,79.03,800.0,75.3665,75.4237,75.3665,75.4237,800.0
2023-06-21 12:10:00,79.09,79.09,78.9,78.9,400.0,75.481,75.481,75.2997,75.2997,400.0
2023-06-21 12:20:00,78.88,78.88,78.87,78.87,200.0,75.2806,75.2806,75.271,75.271,200.0
2023-06-21 12:30:00,78.94,78.94,78.83,78.83,510.0,75.3378,75.3378,75.2328,75.2328,510.0
2023-06-21 12:40:00,78.86,78.86,78.76,78.76,400.0,75.2615,75.2615,75.166,75.166,400.0
2023-06-21 12:50:00,78.76,78.76,78.76,78.76,100.0,75.166,75.166,75.166,75.166,100.0
2023-06-21 13:00:00,78.61,78.61,78.61,78.61,200.0,75.0229,75.0229,75.0229,75.0229,200.0
2023-06-21 13:10:00,78.82,78.82,78.71,78.71,500.0,75.2233,75.2233,75.1183,75.1183,500.0
2023-06-21 13:20:00,78.68,78.68,78.66,78.66,200.0,75.0897,75.0897,75.0706,75.0706,200.0
2023-06-21 13:30:00,78.7,78.74,78.7,78.71,700.0,75.1088,75.147,75.1088,75.1183,700.0
2023-06-21 13:40:00,78.76,78.77,78.76,78.76,300.0,75.166,75.1756,75.166,75.166,300.0
2023-06-21 13:50:00,78.89,78.9,78.86,78.9,592.0,75.2901,75.2997,75.2615,75.2997,592.0
2023-06-21 14:00:00,78.83,78.95,78.83,78.92,500.0,75.2328,75.3474,75.2328,75.3187,500.0
2023-06-21 14:10:00,78.94,78.95,78.94,78.95,200.0,75.3378,75.3474,75.3378,75.3474,200.0
2023-06-21 14:20:00,78.95,78.95,78.94,78.94,589.0,75.3474,75.3474,75.3378,75.3378,589.0
2023-06-21 14:30:00,78.85,78.9,78.85,78.9,2450.0,75.2519,75.2997,75.2519,75.2997,2450.0
2023-06-21 14:40:00,78.89,78.89,78.88,78.88,200.0,75.2901,75.2901,75.2806,75.2806,200.0
2023-06-21 14:50:00,78.87,78.91,78.82,78.82,400.0,75.271,75.3092,75.2233,75.2233,400.0
2023-06-21 15:00:00,78.8,78.8,78.76,78.76,200.0,75.2042,75.2042,75.166,75.166,200.0
2023-06-21 15:10:00,78.82,78.86,78.81,78.85,900.0,75.2233,75.2615,75.2138,75.2519,900.0
2023-06-21 15:20:00,78.84,78.84,78.71,78.71,800.0,75.2424,75.2424,75.1183,75.1183,800.0
2023-06-21 15:30:00,78.61,78.7,78.59,78.7,1005.0,75.0229,75.1088,75.0038,75.1088,1005.0
2023-06-21 15:40:00,78.69,78.85,78.69,78.85,2100.0,75.0992,75.2519,75.0992,75.2519,2100.0
2023-06-21 15:50:00,78.85,79.02,78.84,79.01,7350.0,75.2519,75.4142,75.2424,75.4046,7350.0
2023-06-22 09:30:00,78.5,78.53,78.5,78.53,200.0,74.9179,74.9465,74.9179,74.9465,200.0
2023-06-22 09:40:00,78.16,78.16,78.05,78.05,400.0,74.5934,74.5934,74.4884,74.4884,400.0
2023-06-22 09:50:00,77.87,78.0,77.87,77.97,700.0,74.3167,74.4407,74.3167,74.4121,700.0
2023-06-22 10:00:00,77.97,77.97,77.8,77.93,1600.0,74.4121,74.4121,74.2498,74.3739,1600.0
2023-06-22 10:10:00,77.81,78.1,77.81,78.05,700.0,74.2594,74.5362,74.2594,74.4884,700.0
2023-06-22 10:20:00,77.92,77.92,77.87,77.87,300.0,74.3644,74.3644,74.3167,74.3167,300.0
2023-06-22 10:30:00,77.89,77.96,77.74,77.74,600.0,74.3357,74.4025,74.1926,74.1926,600.0
2023-06-22 10:40:00,77.55,77.55,77.5,77.5,600.0,74.0113,74.0113,73.9635,73.9635,600.0
2023-06-22 10:50:00,77.7,77.72,77.57,77.57,500.0,74.1544,74.1735,74.0303,74.0303,500.0
2023-06-22 11:00:00,77.65,77.67,77.63,77.65,500.0,74.1067,74.1258,74.0876,74.1067,500.0
2023-06-22 11:10:00,77.53,77.57,77.5,77.57,430.0,73.9922,74.0303,73.9635,74.0303,430.0
2023-06-22 11:20:00,77.56,77.58,77.56,77.58,400.0,74.0208,74.0399,74.0208,74.0399,400.0
2023-06-22 11:30:00,77.62,77.64,77.5,77.5,400.0,74.0781,74.0971,73.9635,73.9635,400.0
2023-06-22 11:40:00,77.44,77.44,77.42,77.43,300.0,73.9063,73.9063,73.8872,73.8967,300.0
2023-06-22 11:50:00,77.45,77.49,77.45,77.49,500.0,73.9158,73.954,73.9158,73.954,500.0
2023-06-22 12:00:00,77.44,77.48,77.42,77.46,400.0,73.9063,73.9444,73.8872,73.9254,400.0
2023-06-22 12:10:00,77.37,77.4,77.37,77.4,300.0,73.8395,73.8681,73.8395,73.8681,300.0
2023-06-22 12:20:00,77.4,77.4,77.4,77.4,0.0,73.8681,73.8681,73.8681,73.8681,0.0
2023-06-22 12:30:00,77.4,77.47,77.4,77.47,500.0,73.8681,73.9349,73.8681,73.9349,500.0
2023-06-22 12:40:00,77.51,77.51,77.51,77.51,300.0,73.9731,73.9731,73.9731,73.9731,300.0
2023-06-22 12:50:00,77.5,77.5,77.5,77.5,200.0,73.9635,73.9635,73.9635,73.9635,200.0
2023-06-22 13:00:00,77.51,77.51,77.36,77.41,600.0,73.9731,73.9731,73.8299,73.8776,600.0
2023-06-22 13:10:00,77.44,77.52,77.44,77.52,200.0,73.9063,73.9826,73.9063,73.9826,200.0
2023-06-22 13:20:00,77.45,77.49,77.45,77.49,200.0,73.9158,73.954,73.9158,73.954,200.0
2023-06-22 13:30:00,77.63,77.63,77.62,77.62,200.0,74.0876,74.0876,74.0781,74.0781,200.0
2023-06-22 13:40:00,77.74,77.88,77.74,77.87,700.0,74.1926,74.3262,74.1926,74.3167,700.0
2023-06-22 13:50:00,77.89,77.89,77.84,77.85,1000.0,74.3357,74.3357,74.288,74.2976,1000.0
2023-06-22 14:00:00,77.85,77.87,77.85,77.87,1000.0,74.2976,74.3167,74.2976,74.3167,1000.0
2023-06-22 14:10:00,77.98,78.05,77.98,78.05,1633.0,74.4216,74.4884,74.4216,74.4884,1633.0
2023-06-22 14:20:00,77.96,78.07,77.96,78.07,400.0,74.4025,74.5075,74.4025,74.5075,400.0
2023-06-22 14:30:00,78.13,78.17,78.13,78.13,400.0,74.5648,74.603,74.5648,74.5648,400.0
2023-06-22 14:40:00,78.16,78.17,78.16,78.17,200.0,74.5934,74.603,74.5934,74.603,200.0
2023-06-22 14:50:00,78.12,78.17,78.12,78.16,500.0,74.5552,74.603,74.5552,74.5934,500.0
2023-06-22 15:00:00,78.17,78.21,78.13,78.19,532.0,74.603,74.6411,74.5648,74.6221,532.0
2023-06-22 15:10:00,78.21,78.29,78.2,78.29,560.0,74.6411,74.7175,74.6316,74.7175,560.0
2023-06-22 15:20:00,78.33,78.4,78.3,78.4,1087.0,74.7557,74.8225,74.727,74.8225,1087.0
2023-06-22 15:30:00,78.37,78.44,78.34,78.44,1500.0,74.7938,74.8606,74.7652,74.8606,1500.0
2023-06-22 15:40:00,78.43,78.43,78.35,78.36,1200.0,74.8511,74.8511,74.7748,74.7843,1200.0
2023-06-22 15:50:00,78.35,78.47,78.34,78.47,5060.0,74.7748,74.8893,74.7652,74.8893,5060.0
2023-06-23 09:30:00,77.92,78.12,77.61,77.61,1300.0,74.3644,74.5552,74.0685,74.0685,1300.0
2023-06-23 09:40:00,77.79,78.26,77.79,78.26,700.0,74.2403,74.6889,74.2403,74.6889,700.0
2023-06-23 09:50:00,78.23,78.33,78.21,78.25,900.0,74.6602,74.7557,74.6411,74.6793,900.0
2023-06-23 10:00:00,78.39,78.43,78.36,78.41,1100.0,74.8129,74.8511,74.7843,74.832,1100.0
2023-06-23 10:10:00,78.3,78.31,78.15,78.19,2000.0,74.727,74.7366,74.5839,74.6221,2000.0
2023-06-23 10:20:00,78.07,78.1,77.95,78.1,1935.0,74.5075,74.5362,74.393,74.5362,1935.0
2023-06-23 10:30:00,78.09,78.1,77.93,78.08,700.0,74.5266,74.5362,74.3739,74.5171,700.0
2023-06-23 10:40:00,78.12,78.12,77.99,78.06,1600.0,74.5552,74.5552,74.4312,74.498,1600.0
2023-06-23 10:50:00,77.97,77.97,77.8,77.93,1500.0,74.4121,74.4121,74.2498,74.3739,1500.0
2023-06-23 11:00:00,77.97,78.03,77.83,77.83,800.0,74.4121,74.4694,74.2785,74.2785,800.0
2023-06-23 11:10:00,77.87,77.87,77.66,77.66,1883.0,74.3167,74.3167,74.1162,74.1162,1883.0
2023-06-23 11:20:00,77.58,77.58,77.58,77.58,100.0,74.0399,74.0399,74.0399,74.0399,100.0
2023-06-23 11:30:00,77.57,77.57,77.51,77.52,849.0,74.0303,74.0303,73.9731,73.9826,849.0
2023-06-23 11:40:00,77.32,77.55,77.32,77.55,300.0,73.7918,74.0113,73.7918,74.0113,300.0
2023-06-23 11:50:00,77.49,77.49,77.41,77.43,431.0,73.954,73.954,73.8776,73.8967,431.0
2023-06-23 12:00:00,77.45,77.45,77.37,77.37,1522.0,73.9158,73.9158,73.8395,73.8395,1522.0
2023-06-23 12:10:00,77.29,77.42,77.29,77.42,636.0,73.7631,73.8872,73.7631,73.8872,636.0
2023-06-23 12:20:00,77.43,77.48,77.43,77.48,200.0,73.8967,73.9444,73.8967,73.9444,200.0
2023-06-23 12:30:00,77.52,77.57,77.43,77.43,937.0,73.9826,74.0303,73.8967,73.8967,937.0
2023-06-23 12:40:00,77.36,77.36,77.36,77.36,100.0,73.8299,73.8299,73.8299,73.8299,100.0
2023-06-23 12:50:00,77.36,77.36,77.24,77.24,500.0,73.8299,73.8299,73.7154,73.7154,500.0
2023-06-23 13:00:00,77.09,77.11,77.04,77.08,1000.0,73.5722,73.5913,73.5245,73.5627,1000.0
2023-06-23 13:10:00,77.05,77.05,77.0,77.04,1383.0,73.5341,73.5341,73.4864,73.5245,1383.0
2023-06-23 13:20:00,77.02,77.02,76.92,76.95,1046.0,73.5054,73.5054,73.41,73.4386,1046.0
2023-06-23 13:30:00,76.96,77.2,76.96,77.2,400.0,73.4482,73.6772,73.4482,73.6772,400.0
2023-06-23 13:40:00,77.18,77.23,77.17,77.17,500.0,73.6581,73.7059,73.6486,73.6486,500.0
2023-06-23 13:50:00,77.14,77.19,77.13,77.19,500.0,73.62,73.6677,73.6104,73.6677,500.0
2023-06-23 14:00:00,77.2,77.26,77.17,77.21,914.0,73.6772,73.7345,73.6486,73.6868,914.0
2023-06-23 14:10:00,77.22,77.29,77.17,77.18,1400.0,73.6963,73.7631,73.6486,73.6581,1400.0
2023-06-23 14:20:00,77.11,77.11,77.03,77.03,800.0,73.5913,73.5913,73.515,73.515,800.0
2023-06-23 14:30:00,77.01,77.07,76.99,77.04,733.0,73.4959,73.5532,73.4768,73.5245,733.0
2023-06-23 14:40:00,77.05,77.05,76.77,76.77,2324.0,73.5341,73.5341,73.2668,73.2668,2324.0
2023-06-23 14:50:00,76.79,76.79,76.51,76.51,3296.0,73.2859,73.2859,73.0187,73.0187,3296.0
2023-06-23 15:00:00,76.5,76.65,76.28,76.64,6462.0,73.0092,73.1523,72.7992,73.1428,6462.0
2023-06-23 15:10:00,76.74,76.84,76.69,76.79,1633.0,73.2382,73.3337,73.1905,73.2859,1633.0
2023-06-23 15:20:00,76.79,76.81,76.72,76.72,1567.0,73.2859,73.305,73.2191,73.2191,1567.0
2023-06-23 15:30:00,76.74,76.74,76.64,76.64,2462.0,73.2382,73.2382,73.1428,73.1428,2462.0
2023-06-23 15:40:00,76.64,76.67,76.49,76.49,1267.0,73.1428,73.1714,72.9996,72.9996,1267.0
2023-06-23 15:50:00,76.5,76.55,75.86,76.29,16080.0,73.0092,73.0569,72.3984,72.8088,16080.0
2023-06-26 09:30:00,76.72,76.94,76.72,76.88,500.0,73.2191,73.4291,73.2191,73.3718,500.0
2023-06-26 09:40:00,77.27,77.65,77.27,77.65,1467.0,73.744,74.1067,73.744,74.1067,1467.0
2023-06-26 09:50:00,77.65,77.73,77.62,77.62,1346.0,74.1067,74.183,74.0781,74.0781,1346.0
2023-06-26 10:00:00,77.69,77.95,77.68,77.92,1598.0,74.1449,74.393,74.1353,74.3644,1598.0
2023-06-26 10:10:00,77.84,78.27,77.84,78.27,1993.0,74.288,74.6984,74.288,74.6984,1993.0
2023-06-26 10:20:00,78.31,78.33,78.24,78.24,900.0,74.7366,74.7557,74.6698,74.6698,900.0
2023-06-26 10:30:00,78.27,78.33,78.15,78.23,2200.0,74.6984,74.7557,74.5839,74.6602,2200.0
2023-06-26 10:40:00,78.17,78.27,78.07,78.12,1000.0,74.603,74.6984,74.5075,74.5552,1000.0
2023-06-26 10:50:00,78.3,78.31,78.2,78.23,1000.0,74.727,74.7366,74.6316,74.6602,1000.0
2023-06-26 11:00:00,78.33,78.66,78.33,78.57,1696.0,74.7557,75.0706,74.7557,74.9847,1696.0
2023-06-26 11:10:00,78.49,78.63,78.47,78.6,1300.0,74.9084,75.042,74.8893,75.0133,1300.0
2023-06-26 11:20:00,78.68,78.68,78.62,78.65,700.0,75.0897,75.0897,75.0324,75.0611,700.0
2023-06-26 11:30:00,78.63,78.63,78.57,78.57,300.0,75.042,75.042,74.9847,74.9847,300.0
2023-06-26 11:40:00,78.72,78.88,78.72,78.88,400.0,75.1279,75.2806,75.1279,75.2806,400.0
2023-06-26 11:50:00,78.89,78.89,78.79,78.8,800.0,75.2901,75.2901,75.1947,75.2042,800.0
2023-06-26 12:00:00,78.78,78.95,78.78,78.95,1000.0,75.1851,75.3474,75.1851,75.3474,1000.0
2023-06-26 12:10:00,78.93,79.1,78.93,79.05,778.0,75.3283,75.4905,75.3283,75.4428,778.0
2023-06-26 12:20:00,79.19,79.19,79.16,79.16,400.0,75.5764,75.5764,75.5478,75.5478,400.0
2023-06-26 12:30:00,79.02,79.04,78.89,78.89,1200.0,75.4142,75.4333,75.2901,75.2901,1200.0
2023-06-26 12:40:00,78.82,78.88,78.82,78.86,800.0,75.2233,75.2806,75.2233,75.2615,800.0
2023-06-26 12:50:00,78.9,79.01,78.88,79.01,800.0,75.2997,75.4046,75.2806,75.4046,800.0
2023-06-26 13:00:00,79.12,79.12,79.11,79.11,300.0,75.5096,75.5096,75.5001,75.5001,300.0
2023-06-26 13:10:00,79.27,79.27,79.14,79.14,600.0,75.6528,75.6528,75.5287,75.5287,600.0
2023-06-26 13:20:00,79.03,79.03,78.87,78.88,1200.0,75.4237,75.4237,75.271,75.2806,1200.0
2023-06-26 13:30:00,79.07,79.11,79.07,79.08,1000.0,75.4619,75.5001,75.4619,75.4714,1000.0
2023-06-26 13:40:00,79.0,79.06,79.0,79.06,300.0,75.3951,75.4524,75.3951,75.4524,300.0
2023-06-26 13:50:00,79.11,79.12,79.09,79.09,473.0,75.5001,75.5096,75.481,75.481,473.0
2023-06-26 14:00:00,79.13,79.25,79.13,79.24,1071.0,75.5192,75.6337,75.5192,75.6241,1071.0
2023-06-26 14:10:00,79.17,79.22,79.17,79.19,1700.0,75.5573,75.6051,75.5573,75.5764,1700.0
2023-06-26 14:20:00,79.21,79.21,79.18,79.18,760.0,75.5955,75.5955,75.5669,75.5669,760.0
2023-06-26 14:30:00,79.19,79.22,79.19,79.19,500.0,75.5764,75.6051,75.5764,75.5764,500.0
2023-06-26 14:40:00,79.23,79.24,79.16,79.24,400.0,75.6146,75.6241,75.5478,75.6241,400.0
2023-06-26 14:50:00,79.21,79.41,79.21,79.39,1200.0,75.5955,75.7864,75.5955,75.7673,1200.0
2023-06-26 15:00:00,79.36,79.36,79.31,79.31,500.0,75.7387,75.7387,75.6909,75.6909,500.0
2023-06-26 15:10:00,79.32,79.39,79.31,79.39,440.0,75.7005,75.7673,75.6909,75.7673,440.0
2023-06-26 15:20:00,79.4,79.41,79.35,79.4,1100.0,75.7768,75.7864,75.7291,75.7768,1100.0
2023-06-26 15:30:00,79.43,79.59,79.43,79.59,1122.0,75.8055,75.9582,75.8055,75.9582,1122.0
2023-06-26 15:40:00,79.62,79.64,79.59,79.64,1700.0,75.9868,76.0059,75.9582,76.0059,1700.0
2023-06-26 15:50:00,79.63,79.63,79.48,79.56,4612.0,75.9963,75.9963,75.8532,75.9295,4612.0
2023-06-27 09:30:00,79.89,79.98,79.68,79.98,2000.0,76.2445,76.3304,76.0441,76.3304,2000.0
2023-06-27 09:40:00,79.34,79.34,79.34,79.34,100.0,75.7196,75.7196,75.7196,75.7196,100.0
2023-06-27 09:50:00,79.27,79.52,79.27,79.52,2100.0,75.6528,75.8914,75.6528,75.8914,2100.0
2023-06-27 10:00:00,79.66,79.66,79.66,79.66,100.0,76.025,76.025,76.025,76.025,100.0
2023-06-27 10:10:00,79.69,79.73,79.61,79.73,700.0,76.0536,76.0918,75.9773,76.0918,700.0
2023-06-27 10:20:00,79.64,79.64,79.64,79.64,100.0,76.0059,76.0059,76.0059,76.0059,100.0
2023-06-27 10:30:00,79.69,79.77,79.69,79.77,842.0,76.0536,76.13,76.0536,76.13,842.0
2023-06-27 10:40:00,79.84,80.08,79.83,80.07,700.0,76.1968,76.4258,76.1872,76.4163,700.0
2023-06-27 10:50:00,80.24,80.3,80.21,80.21,613.0,76.5785,76.6358,76.5499,76.5499,613.0
2023-06-27 11:00:00,80.34,80.54,80.34,80.54,554.0,76.6739,76.8648,76.6739,76.8648,554.0
2023-06-27 11:10:00,80.59,80.61,80.54,80.54,800.0,76.9125,76.9316,76.8648,76.8648,800.0
2023-06-27 11:20:00,80.71,80.74,80.69,80.74,300.0,77.0271,77.0557,77.008,77.0557,300.0
2023-06-27 11:30:00,80.7,80.79,80.7,80.75,800.0,77.0175,77.1034,77.0175,77.0652,800.0
2023-06-27 11:40:00,80.73,80.73,80.67,80.67,758.0,77.0461,77.0461,76.9889,76.9889,758.0
2023-06-27 11:50:00,80.73,80.8,80.73,80.8,500.0,77.0461,77.113,77.0461,77.113,500.0
2023-06-27 12:00:00,80.77,80.77,80.72,80.74,800.0,77.0843,77.0843,77.0366,77.0557,800.0
2023-06-27 12:10:00,80.85,80.85,80.79,80.81,800.0,77.1607,77.1607,77.1034,77.1225,800.0
2023-06-27 12:20:00,80.79,80.85,80.79,80.85,800.0,77.1034,77.1607,77.1034,77.1607,800.0
2023-06-27 12:30:00,80.85,80.86,80.83,80.86,700.0,77.1607,77.1702,77.1416,77.1702,700.0
2023-06-27 12:40:00,80.89,80.9,80.87,80.87,667.0,77.1988,77.2084,77.1798,77.1798,667.0
2023-06-27 12:50:00,80.79,80.85,80.78,80.78,600.0,77.1034,77.1607,77.0939,77.0939,600.0
2023-06-27 13:00:00,80.85,80.87,80.83,80.87,1100.0,77.1607,77.1798,77.1416,77.1798,1100.0
2023-06-27 13:10:00,80.87,80.87,80.81,80.81,200.0,77.1798,77.1798,77.1225,77.1225,200.0
2023-06-27 13:20:00,80.84,80.87,80.84,80.85,700.0,77.1511,77.1798,77.1511,77.1607,700.0
2023-06-27 13:30:00,80.82,80.83,80.82,80.82,300.0,77.132,77.1416,77.132,77.132,300.0
2023-06-27 13:40:00,80.85,80.85,80.71,80.71,400.0,77.1607,77.1607,77.0271,77.0271,400.0
2023-06-27 13:50:00,80.75,80.75,80.72,80.72,200.0,77.0652,77.0652,77.0366,77.0366,200.0
2023-06-27 14:00:00,80.69,80.74,80.67,80.74,561.0,77.008,77.0557,76.9889,77.0557,561.0
2023-06-27 14:10:00,80.75,80.79,80.75,80.79,444.0,77.0652,77.1034,77.0652,77.1034,444.0
2023-06-27 14:20:00,80.84,80.84,80.69,80.69,842.0,77.1511,77.1511,77.008,77.008,842.0
2023-06-27 14:30:00,80.64,80.78,80.64,80.77,916.0,76.9603,77.0939,76.9603,77.0843,916.0
2023-06-27 14:40:00,80.77,80.85,80.77,80.81,1334.0,77.0843,77.1607,77.0843,77.1225,1334.0
2023-06-27 14:50:00,80.84,80.84,80.77,80.8,700.0,77.1511,77.1511,77.0843,77.113,700.0
2023-06-27 15:00:00,80.79,80.87,80.79,80.81,800.0,77.1034,77.1798,77.1034,77.1225,800.0
2023-06-27 15:10:00,80.77,80.77,80.74,80.75,558.0,77.0843,77.0843,77.0557,77.0652,558.0
2023-06-27 15:20:00,80.8,80.8,80.8,80.8,100.0,77.113,77.113,77.113,77.113,100.0
2023-06-27 15:30:00,80.86,80.88,80.81,80.81,1442.0,77.1702,77.1893,77.1225,77.1225,1442.0
2023-06-27 15:40:00,80.85,80.96,80.82,80.92,2180.0,77.1607,77.2657,77.132,77.2275,2180.0
2023-06-27 15:50:00,80.86,80.86,80.68,80.74,2800.0,77.1702,77.1702,76.9984,77.0557,2800.0
2023-06-28 09:30:00,80.15,80.15,79.66,79.66,300.0,76.4926,76.4926,76.025,76.025,300.0
2023-06-28 09:40:00,79.67,80.09,79.67,80.09,400.0,76.0345,76.4354,76.0345,76.4354,400.0
2023-06-28 09:50:00,80.16,80.38,80.16,80.38,200.0,76.5022,76.7121,76.5022,76.7121,200.0
2023-06-28 10:00:00,80.39,80.44,80.33,80.33,500.0,76.7217,76.7694,76.6644,76.6644,500.0
2023-06-28 10:10:00,80.29,80.29,80.17,80.17,400.0,76.6262,76.6262,76.5117,76.5117,400.0
2023-06-28 10:20:00,80.17,80.17,80.17,80.17,0.0,76.5117,76.5117,76.5117,76.5117,0.0
2023-06-28 10:30:00,80.16,80.22,80.07,80.22,600.0,76.5022,76.5594,76.4163,76.5594,600.0
2023-06-28 10:40:00,80.15,80.15,79.99,79.99,200.0,76.4926,76.4926,76.3399,76.3399,200.0
2023-06-28 10:50:00,80.04,80.05,80.04,80.05,200.0,76.3876,76.3972,76.3876,76.3972,200.0
2023-06-28 11:00:00,79.76,80.04,79.76,80.04,834.0,76.1204,76.3876,76.1204,76.3876,834.0
2023-06-28 11:10:00,80.04,80.04,80.04,80.04,0.0,76.3876,76.3876,76.3876,76.3876,0.0
2023-06-28 11:20:00,80.2,80.25,80.17,80.25,7623.0,76.5403,76.588,76.5117,76.588,7623.0
2023-06-28 11:30:00,80.24,80.26,80.21,80.21,911.0,76.5785,76.5976,76.5499,76.5499,911.0
2023-06-28 11:40:00,80.31,80.41,80.29,80.41,400.0,76.6453,76.7407,76.6262,76.7407,400.0
2023-06-28 11:50:00,80.45,80.45,80.36,80.36,300.0,76.7789,76.7789,76.693,76.693,300.0
2023-06-28 12:00:00,80.36,80.36,80.36,80.36,0.0,76.693,76.693,76.693,76.693,0.0
2023-06-28 12:10:00,80.43,80.54,80.43,80.54,200.0,76.7598,76.8648,76.7598,76.8648,200.0
2023-06-28 12:20:00,80.29,80.4,80.29,80.38,800.0,76.6262,76.7312,76.6262,76.7121,800.0
2023-06-28 12:30:00,80.28,80.35,80.28,80.35,2100.0,76.6167,76.6835,76.6167,76.6835,2100.0
2023-06-28 12:40:00,80.15,80.15,80.01,80.06,400.0,76.4926,76.4926,76.359,76.4067,400.0
2023-06-28 12:50:00,79.93,79.93,79.93,79.93,100.0,76.2827,76.2827,76.2827,76.2827,100.0
2023-06-28 13:00:00,79.93,79.93,79.93,79.93,0.0,76.2827,76.2827,76.2827,76.2827,0.0
2023-06-28 13:10:00,80.04,80.04,80.04,80.04,100.0,76.3876,76.3876,76.3876,76.3876,100.0
2023-06-28 13:20:00,80.07,80.07,80.07,80.07,100.0,76.4163,76.4163,76.4163,76.4163,100.0
2023-06-28 13:30:00,80.04,80.04,79.93,79.93,1500.0,76.3876,76.3876,76.2827,76.2827,1500.0
2023-06-28 13:40:00,79.91,79.91,79.86,79.86,6900.0,76.2636,76.2636,76.2158,76.2158,6900.0
2023-06-28 13:50:00,79.87,79.87,79.74,79.74,200.0,76.2254,76.2254,76.1013,76.1013,200.0
2023-06-28 14:00:00,79.76,79.82,79.76,79.8,800.0,76.1204,76.1777,76.1204,76.1586,800.0
2023-06-28 14:10:00,79.79,79.86,79.78,79.81,3400.0,76.149,76.2158,76.1395,76.1681,3400.0
2023-06-28 14:20:00,79.88,79.95,79.88,79.89,400.0,76.2349,76.3017,76.2349,76.2445,400.0
2023-06-28 14:30:00,79.92,79.92,79.81,79.83,1704.0,76.2731,76.2731,76.1681,76.1872,1704.0
2023-06-28 14:40:00,79.89,79.91,79.81,79.81,1511.0,76.2445,76.2636,76.1681,76.1681,1511.0
2023-06-28 14:50:00,79.81,79.81,79.69,79.69,800.0,76.1681,76.1681,76.0536,76.0536,800.0
2023-06-28 15:00:00,79.73,79.78,79.73,79.78,600.0,76.0918,76.1395,76.0918,76.1395,600.0
2023-06-28 15:10:00,79.82,79.88,79.82,79.88,500.0,76.1777,76.2349,76.1777,76.2349,500.0
2023-06-28 15:20:00,79.85,79.89,79.85,79.86,800.0,76.2063,76.2445,76.2063,76.2158,800.0
2023-06-28 15:30:00,79.89,79.89,79.85,79.85,1000.0,76.2445,76.2445,76.2063,76.2063,1000.0
2023-06-28 15:40:00,79.88,79.88,79.84,79.88,1900.0,76.2349,76.2349,76.1968,76.2349,1900.0
2023-06-28 15:50:00,79.86,80.08,79.85,80.08,7008.0,76.2158,76.4258,76.2063,76.4258,7008.0
2023-06-29 09:30:00,79.54,79.72,79.54,79.71,400.0,75.9104,76.0822,75.9104,76.0727,400.0
2023-06-29 09:40:00,80.39,80.39,80.31,80.31,200.0,76.7217,76.7217,76.6453,76.6453,200.0
2023-06-29 09:50:00,80.04,80.21,80.04,80.17,300.0,76.3876,76.5499,76.3876,76.5117,300.0
2023-06-29 10:00:00,80.01,80.01,79.86,79.97,800.0,76.359,76.359,76.2158,76.3208,800.0
2023-06-29 10:10:00,79.91,79.97,79.89,79.89,1026.0,76.2636,76.3208,76.2445,76.2445,1026.0
2023-06-29 10:20:00,79.63,79.68,79.55,79.65,600.0,75.9963,76.0441,75.92,76.0154,600.0
2023-06-29 10:30:00,79.65,79.65,79.57,79.57,2869.0,76.0154,76.0154,75.9391,75.9391,2869.0
2023-06-29 10:40:00,79.6,79.63,79.51,79.63,1700.0,75.9677,75.9963,75.8818,75.9963,1700.0
2023-06-29 10:50:00,79.72,79.85,79.72,79.85,600.0,76.0822,76.2063,76.0822,76.2063,600.0
2023-06-29 11:00:00,79.84,79.84,79.84,79.84,159.0,76.1968,76.1968,76.1968,76.1968,159.0
2023-06-29 11:10:00,79.8,79.93,79.8,79.93,500.0,76.1586,76.2827,76.1586,76.2827,500.0
2023-06-29 11:20:00,79.85,79.92,79.85,79.92,600.0,76.2063,76.2731,76.2063,76.2731,600.0
2023-06-29 11:30:00,80.04,80.04,79.89,79.89,717.0,76.3876,76.3876,76.2445,76.2445,717.0
2023-06-29 11:40:00,79.93,79.96,79.93,79.96,300.0,76.2827,76.3113,76.2827,76.3113,300.0
2023-06-29 11:50:00,79.98,80.08,79.98,80.06,1100.0,76.3304,76.4258,76.3304,76.4067,1100.0
2023-06-29 12:00:00,80.07,80.08,80.04,80.04,900.0,76.4163,76.4258,76.3876,76.3876,900.0
2023-06-29 12:10:00,80.06,80.11,80.06,80.11,800.0,76.4067,76.4544,76.4067,76.4544,800.0
2023-06-29 12:20:00,80.26,80.31,80.25,80.27,1000.0,76.5976,76.6453,76.588,76.6071,1000.0
2023-06-29 12:30:00,80.36,80.49,80.31,80.45,500.0,76.693,76.8171,76.6453,76.7789,500.0
2023-06-29 12:40:00,80.42,80.44,80.4,80.4,600.0,76.7503,76.7694,76.7312,76.7312,600.0
2023-06-29 12:50:00,80.28,80.3,80.17,80.3,1500.0,76.6167,76.6358,76.5117,76.6358,1500.0
2023-06-29 13:00:00,80.3,80.31,80.13,80.15,1700.0,76.6358,76.6453,76.4735,76.4926,1700.0
2023-06-29 13:10:00,80.2,80.35,80.19,80.3,1000.0,76.5403,76.6835,76.5308,76.6358,1000.0
2023-06-29 13:20:00,80.28,80.28,80.1,80.12,1670.0,76.6167,76.6167,76.4449,76.464,1670.0
2023-06-29 13:30:00,80.14,80.17,80.1,80.15,1548.0,76.4831,76.5117,76.4449,76.4926,1548.0
2023-06-29 13:40:00,80.16,80.18,80.1,80.14,1000.0,76.5022,76.5212,76.4449,76.4831,1000.0
2023-06-29 13:50:00,80.1,80.1,79.97,79.98,1701.0,76.4449,76.4449,76.3208,76.3304,1701.0
2023-06-29 14:00:00,80.01,80.08,80.01,80.01,2104.0,76.359,76.4258,76.359,76.359,2104.0
2023-06-29 14:10:00,79.99,80.03,79.98,80.03,2247.0,76.3399,76.3781,76.3304,76.3781,2247.0
2023-06-29 14:20:00,80.01,80.02,80.0,80.02,500.0,76.359,76.3685,76.3495,76.3685,500.0
2023-06-29 14:30:00,80.04,80.19,80.04,80.11,1200.0,76.3876,76.5308,76.3876,76.4544,1200.0
2023-06-29 14:40:00,80.14,80.2,80.1,80.2,2670.0,76.4831,76.5403,76.4449,76.5403,2670.0
2023-06-29 14:50:00,80.17,80.24,80.17,80.19,2213.0,76.5117,76.5785,76.5117,76.5308,2213.0
2023-06-29 15:00:00,80.22,80.24,80.16,80.16,2600.0,76.5594,76.5785,76.5022,76.5022,2600.0
2023-06-29 15:10:00,80.16,80.2,80.15,80.19,3047.0,76.5022,76.5403,76.4926,76.5308,3047.0
2023-06-29 15:20:00,80.24,80.26,80.19,80.22,4181.0,76.5785,76.5976,76.5308,76.5594,4181.0
2023-06-29 15:30:00,80.21,80.31,80.21,80.26,3949.0,76.5499,76.6453,76.5499,76.5976,3949.0
2023-06-29 15:40:00,80.22,80.41,80.2,80.37,4200.0,76.5594,76.7407,76.5403,76.7026,4200.0
2023-06-29 15:50:00,80.38,80.43,80.28,80.39,7202.0,76.7121,76.7598,76.6167,76.7217,7202.0
2023-06-30 09:30:00,80.64,80.67,80.64,80.67,405.0,76.9603,76.9889,76.9603,76.9889,405.0
2023-06-30 09:40:00,80.5,80.76,80.5,80.76,500.0,76.8266,77.0748,76.8266,77.0748,500.0
2023-06-30 09:50:00,80.82,80.95,80.79,80.79,5180.0,77.132,77.2561,77.1034,77.1034,5180.0
2023-06-30 10:00:00,80.85,80.91,80.58,80.66,9052.0,77.1607,77.2179,76.903,76.9793,9052.0
2023-06-30 10:10:00,80.64,80.64,80.29,80.29,9060.0,76.9603,76.9603,76.6262,76.6262,9060.0
2023-06-30 10:20:00,80.19,80.27,80.05,80.12,3517.0,76.5308,76.6071,76.3972,76.464,3517.0
2023-06-30 10:30:00,80.31,80.32,80.1,80.1,2544.0,76.6453,76.6549,76.4449,76.4449,2544.0
2023-06-30 10:40:00,80.19,80.19,80.08,80.09,969.0,76.5308,76.5308,76.4258,76.4354,969.0
2023-06-30 10:50:00,80.08,80.08,79.82,79.88,1296.0,76.4258,76.4258,76.1777,76.2349,1296.0
2023-06-30 11:00:00,79.91,79.91,79.69,79.69,900.0,76.2636,76.2636,76.0536,76.0536,900.0
2023-06-30 11:10:00,79.66,79.67,79.62,79.62,1100.0,76.025,76.0345,75.9868,75.9868,1100.0
2023-06-30 11:20:00,79.54,79.56,79.45,79.49,1400.0,75.9104,75.9295,75.8246,75.8627,1400.0
2023-06-30 11:30:00,79.58,79.6,79.58,79.6,300.0,75.9486,75.9677,75.9486,75.9677,300.0
2023-06-30 11:40:00,79.73,79.77,79.73,79.77,200.0,76.0918,76.13,76.0918,76.13,200.0
2023-06-30 11:50:00,79.72,79.72,79.7,79.7,200.0,76.0822,76.0822,76.0631,76.0631,200.0
2023-06-30 12:00:00,79.85,79.85,79.7,79.7,200.0,76.2063,76.2063,76.0631,76.0631,200.0
2023-06-30 12:10:00,79.7,79.75,79.65,79.75,600.0,76.0631,76.1109,76.0154,76.1109,600.0
2023-06-30 12:20:00,79.73,79.79,79.73,79.79,300.0,76.0918,76.149,76.0918,76.149,300.0
2023-06-30 12:30:00,79.81,79.82,79.67,79.67,500.0,76.1681,76.1777,76.0345,76.0345,500.0
2023-06-30 12:40:00,79.71,79.82,79.71,79.75,700.0,76.0727,76.1777,76.0727,76.1109,700.0
2023-06-30 12:50:00,79.69,79.79,79.69,79.79,700.0,76.0536,76.149,76.0536,76.149,700.0
2023-06-30 13:00:00,79.76,79.8,79.76,79.8,500.0,76.1204,76.1586,76.1204,76.1586,500.0
2023-06-30 13:10:00,79.77,79.88,79.76,79.88,900.0,76.13,76.2349,76.1204,76.2349,900.0
2023-06-30 13:20:00,79.9,79.91,79.89,79.89,400.0,76.254,76.2636,76.2445,76.2445,400.0
2023-06-30 13:30:00,79.94,79.98,79.86,79.86,700.0,76.2922,76.3304,76.2158,76.2158,700.0
2023-06-30 13:40:00,79.83,79.85,79.73,79.82,800.0,76.1872,76.2063,76.0918,76.1777,800.0
2023-06-30 13:50:00,79.81,79.82,79.74,79.74,1100.0,76.1681,76.1777,76.1013,76.1013,1100.0
2023-06-30 14:00:00,79.77,79.84,79.66,79.82,2100.0,76.13,76.1968,76.025,76.1777,2100.0
2023-06-30 14:10:00,79.75,79.83,79.71,79.71,1500.0,76.1109,76.1872,76.0727,76.0727,1500.0
2023-06-30 14:20:00,79.71,79.73,79.68,79.71,1214.0,76.0727,76.0918,76.0441,76.0727,1214.0
2023-06-30 14:30:00,79.73,79.8,79.73,79.78,900.0,76.0918,76.1586,76.0918,76.1395,900.0
2023-06-30 14:40:00,79.77,79.8,79.72,79.72,1996.0,76.13,76.1586,76.0822,76.0822,1996.0
2023-06-30 14:50:00,79.7,79.7,79.56,79.62,2760.0,76.0631,76.0631,75.9295,75.9868,2760.0
2023-06-30 15:00:00,79.64,79.64,79.44,79.47,2100.0,76.0059,76.0059,75.815,75.8436,2100.0
2023-06-30 15:10:00,79.54,79.76,79.53,79.67,2500.0,75.9104,76.1204,75.9009,76.0345,2500.0
2023-06-30 15:20:00,79.62,79.71,79.62,79.71,1900.0,75.9868,76.0727,75.9868,76.0727,1900.0
2023-06-30 15:30:00,79.67,79.95,79.59,79.95,3750.0,76.0345,76.3017,75.9582,76.3017,3750.0
2023-06-30 15:40:00,80.01,80.45,79.98,80.36,4600.0,76.359,76.7789,76.3304,76.693,4600.0
2023-06-30 15:50:00,80.39,81.22,80.39,80.89,23574.0,76.7217,77.5138,76.7217,77.1988,23574.0
2023-07-03 09:30:00,80.62,81.04,80.62,80.84,1300.0,76.9412,77.342,76.9412,77.1511,1300.0
2023-07-03 09:40:00,80.51,80.64,80.43,80.43,2598.0,76.8362,76.9603,76.7598,76.7598,2598.0
2023-07-03 09:50:00,80.74,80.92,80.74,80.78,600.0,77.0557,77.2275,77.0557,77.0939,600.0
2023-07-03 10:00:00,81.35,81.35,81.35,81.35,100.0,77.6379,77.6379,77.6379,77.6379,100.0
2023-07-03 10:10:00,81.29,81.44,81.29,81.44,700.0,77.5806,77.7237,77.5806,77.7237,700.0
2023-07-03 10:20:00,81.48,81.52,81.48,81.52,400.0,77.7619,77.8001,77.7619,77.8001,400.0
2023-07-03 10:30:00,81.58,81.7,81.58,81.7,300.0,77.8574,77.9719,77.8574,77.9719,300.0
2023-07-03 10:40:00,81.57,81.57,81.46,81.48,2447.0,77.8478,77.8478,77.7428,77.7619,2447.0
2023-07-03 10:50:00,81.47,81.47,81.26,81.28,800.0,77.7524,77.7524,77.552,77.571,800.0
2023-07-03 11:00:00,81.44,81.52,81.44,81.52,400.0,77.7237,77.8001,77.7237,77.8001,400.0
2023-07-03 11:10:00,81.59,81.59,81.59,81.59,100.0,77.8669,77.8669,77.8669,77.8669,100.0
2023-07-03 11:20:00,81.64,81.75,81.56,81.75,1562.0,77.9146,78.0196,77.8383,78.0196,1562.0
2023-07-03 11:30:00,81.75,81.75,81.62,81.62,1383.0,78.0196,78.0196,77.8955,77.8955,1383.0
2023-07-03 11:40:00,81.64,81.64,81.57,81.57,200.0,77.9146,77.9146,77.8478,77.8478,200.0
2023-07-03 11:50:00,81.47,81.47,81.44,81.44,300.0,77.7524,77.7524,77.7237,77.7237,300.0
2023-07-03 12:00:00,81.36,81.48,81.36,81.48,700.0,77.6474,77.7619,77.6474,77.7619,700.0
2023-07-03 12:10:00,81.46,81.46,81.42,81.44,900.0,77.7428,77.7428,77.7047,77.7237,900.0
2023-07-03 12:20:00,81.47,81.49,81.47,81.49,200.0,77.7524,77.7715,77.7524,77.7715,200.0
2023-07-03 12:30:00,81.46,81.46,81.42,81.46,500.0,77.7428,77.7428,77.7047,77.7428,500.0
2023-07-03 12:40:00,81.49,81.51,81.4,81.4,800.0,77.7715,77.7906,77.6856,77.6856,800.0
2023-07-03 12:50:00,81.52,81.53,81.47,81.47,1233.0,77.8001,77.8096,77.7524,77.7524,1233.0
2023-07-05 09:30:00,81.2,81.28,80.8,80.92,746.0,77.4947,77.571,77.113,77.2275,746.0
2023-07-05 09:40:00,80.87,80.91,80.87,80.91,200.0,77.1798,77.2179,77.1798,77.2179,200.0
2023-07-05 09:50:00,81.21,81.4,81.21,81.4,964.0,77.5042,77.6856,77.5042,77.6856,964.0
2023-07-05 10:00:00,81.53,81.64,81.53,81.64,1154.0,77.8096,77.9146,77.8096,77.9146,1154.0
2023-07-05 10:10:00,81.57,81.57,81.45,81.45,900.0,77.8478,77.8478,77.7333,77.7333,900.0
2023-07-05 10:20:00,81.51,81.51,81.31,81.35,1090.0,77.7906,77.7906,77.5997,77.6379,1090.0
2023-07-05 10:30:00,81.5,81.5,81.38,81.48,1630.0,77.781,77.781,77.6665,77.7619,1630.0
2023-07-05 10:40:00,81.53,81.6,81.48,81.6,800.0,77.8096,77.8764,77.7619,77.8764,800.0
2023-07-05 10:50:00,81.68,82.09,81.68,81.93,1550.0,77.9528,78.3441,77.9528,78.1914,1550.0
2023-07-05 11:00:00,81.98,82.19,81.98,82.12,900.0,78.2391,78.4395,78.2391,78.3727,900.0
2023-07-05 11:10:00,82.18,82.23,82.09,82.09,1000.0,78.43,78.4777,78.3441,78.3441,1000.0
2023-07-05 11:20:00,82.13,82.34,82.11,82.31,1800.0,78.3823,78.5827,78.3632,78.554,1800.0
2023-07-05 11:30:00,82.33,82.44,82.33,82.39,1027.0,78.5731,78.6781,78.5731,78.6304,1027.0
2023-07-05 11:40:00,82.39,82.4,82.27,82.27,937.0,78.6304,78.6399,78.5159,78.5159,937.0
2023-07-05 11:50:00,82.2,82.24,82.05,82.05,1513.0,78.4491,78.4872,78.3059,78.3059,1513.0
2023-07-05 12:00:00,82.19,82.3,82.19,82.3,739.0,78.4395,78.5445,78.4395,78.5445,739.0
2023-07-05 12:10:00,82.33,82.34,82.1,82.1,1124.0,78.5731,78.5827,78.3536,78.3536,1124.0
2023-07-05 12:20:00,82.13,82.15,82.08,82.13,1509.0,78.3823,78.4013,78.3345,78.3823,1509.0
2023-07-05 12:30:00,82.19,82.22,82.11,82.17,1019.0,78.4395,78.4682,78.3632,78.4204,1019.0
2023-07-05 12:40:00,82.2,82.24,82.19,82.22,2018.0,78.4491,78.4872,78.4395,78.4682,2018.0
2023-07-05 12:50:00,82.23,82.24,82.16,82.16,1300.0,78.4777,78.4872,78.4109,78.4109,1300.0
2023-07-05 13:00:00,82.1,82.1,81.69,81.7,1900.0,78.3536,78.3536,77.9623,77.9719,1900.0
2023-07-05 13:10:00,81.7,81.72,81.69,81.71,1075.0,77.9719,77.991,77.9623,77.9814,1075.0
2023-07-05 13:20:00,81.74,81.74,81.74,81.74,300.0,78.0101,78.0101,78.0101,78.0101,300.0
2023-07-05 13:30:00,81.7,81.75,81.68,81.68,1600.0,77.9719,78.0196,77.9528,77.9528,1600.0
2023-07-05 13:40:00,81.7,81.77,81.7,81.75,1400.0,77.9719,78.0387,77.9719,78.0196,1400.0
2023-07-05 13:50:00,81.74,81.78,81.71,81.74,700.0,78.0101,78.0482,77.9814,78.0101,700.0
2023-07-05 14:00:00,81.75,81.82,81.74,81.82,1891.0,78.0196,78.0864,78.0101,78.0864,1891.0
2023-07-05 14:10:00,81.79,81.79,81.62,81.7,1876.0,78.0578,78.0578,77.8955,77.9719,1876.0
2023-07-05 14:20:00,81.68,81.69,81.62,81.62,1093.0,77.9528,77.9623,77.8955,77.8955,1093.0
2023-07-05 14:30:00,81.63,81.7,81.6,81.65,2600.0,77.9051,77.9719,77.8764,77.9242,2600.0
2023-07-05 14:40:00,81.67,81.85,81.67,81.83,1500.0,77.9433,78.115,77.9433,78.096,1500.0
2023-07-05 14:50:00,81.84,81.92,81.84,81.92,1535.0,78.1055,78.1818,78.1055,78.1818,1535.0
2023-07-05 15:00:00,81.94,81.94,81.87,81.88,1800.0,78.2009,78.2009,78.1341,78.1437,1800.0
2023-07-05 15:10:00,81.93,81.93,81.78,81.78,1700.0,78.1914,78.1914,78.0482,78.0482,1700.0
2023-07-05 15:20:00,81.76,81.77,81.7,81.77,3038.0,78.0291,78.0387,77.9719,78.0387,3038.0
2023-07-05 15:30:00,81.73,81.73,81.38,81.38,3438.0,78.0005,78.0005,77.6665,77.6665,3438.0
2023-07-05 15:40:00,81.37,81.52,81.37,81.52,6203.0,77.6569,77.8001,77.6569,77.8001,6203.0
2023-07-05 15:50:00,81.51,81.51,81.14,81.17,11417.0,77.7906,77.7906,77.4374,77.4661,11417.0
2023-07-06 09:30:00,79.48,79.48,78.48,78.48,500.0,75.8532,75.8532,74.8988,74.8988,500.0
2023-07-06 09:40:00,78.58,79.24,78.58,79.0,1535.0,74.9943,75.6241,74.9943,75.3951,1535.0
2023-07-06 09:50:00,78.95,79.22,78.94,79.13,1105.0,75.3474,75.6051,75.3378,75.5192,1105.0
2023-07-06 10:00:00,79.04,79.16,79.01,79.1,1700.0,75.4333,75.5478,75.4046,75.4905,1700.0
2023-07-06 10:10:00,78.99,79.19,78.99,79.14,800.0,75.3855,75.5764,75.3855,75.5287,800.0
2023-07-06 10:20:00,79.19,79.19,79.19,79.19,100.0,75.5764,75.5764,75.5764,75.5764,100.0
2023-07-06 10:30:00,79.09,79.17,79.09,79.09,700.0,75.481,75.5573,75.481,75.481,700.0
2023-07-06 10:40:00,79.06,79.17,79.06,79.11,998.0,75.4524,75.5573,75.4524,75.5001,998.0
2023-07-06 10:50:00,79.07,79.22,79.07,79.17,1412.0,75.4619,75.6051,75.4619,75.5573,1412.0
2023-07-06 11:00:00,79.19,79.19,79.08,79.09,1290.0,75.5764,75.5764,75.4714,75.481,1290.0
2023-07-06 11:10:00,79.14,79.42,79.12,79.42,606.0,75.5287,75.7959,75.5096,75.7959,606.0
2023-07-06 11:20:00,79.27,79.37,79.23,79.37,1000.0,75.6528,75.7482,75.6146,75.7482,1000.0
2023-07-06 11:30:00,79.27,79.37,79.27,79.36,1083.0,75.6528,75.7482,75.6528,75.7387,1083.0
2023-07-06 11:40:00,79.45,79.45,79.45,79.45,100.0,75.8246,75.8246,75.8246,75.8246,100.0
2023-07-06 11:50:00,79.51,79.86,79.49,79.85,1094.0,75.8818,76.2158,75.8627,76.2063,1094.0
2023-07-06 12:00:00,79.9,80.17,79.9,80.13,1500.0,76.254,76.5117,76.254,76.4735,1500.0
2023-07-06 12:10:00,80.23,80.23,80.17,80.17,238.0,76.569,76.569,76.5117,76.5117,238.0
2023-07-06 12:20:00,80.25,80.33,80.19,80.21,894.0,76.588,76.6644,76.5308,76.5499,894.0
2023-07-06 12:30:00,80.19,80.19,80.17,80.17,700.0,76.5308,76.5308,76.5117,76.5117,700.0
2023-07-06 12:40:00,80.2,80.31,80.2,80.3,800.0,76.5403,76.6453,76.5403,76.6358,800.0
2023-07-06 12:50:00,80.34,80.34,80.34,80.34,100.0,76.6739,76.6739,76.6739,76.6739,100.0
2023-07-06 13:00:00,80.34,80.34,80.34,80.34,0.0,76.6739,76.6739,76.6739,76.6739,0.0
2023-07-06 13:10:00,80.33,80.33,80.26,80.26,312.0,76.6644,76.6644,76.5976,76.5976,312.0
2023-07-06 13:20:00,80.29,80.29,80.17,80.21,1000.0,76.6262,76.6262,76.5117,76.5499,1000.0
2023-07-06 13:30:00,80.27,80.29,80.19,80.19,718.0,76.6071,76.6262,76.5308,76.5308,718.0
2023-07-06 13:40:00,80.21,80.21,80.17,80.17,300.0,76.5499,76.5499,76.5117,76.5117,300.0
2023-07-06 13:50:00,80.18,80.2,80.14,80.15,700.0,76.5212,76.5403,76.4831,76.4926,700.0
2023-07-06 14:00:00,80.14,80.15,80.09,80.15,700.0,76.4831,76.4926,76.4354,76.4926,700.0
2023-07-06 14:10:00,80.21,80.3,80.21,80.29,600.0,76.5499,76.6358,76.5499,76.6262,600.0
2023-07-06 14:20:00,80.27,80.36,80.27,80.36,400.0,76.6071,76.693,76.6071,76.693,400.0
2023-07-06 14:30:00,80.32,80.32,80.32,80.32,200.0,76.6549,76.6549,76.6549,76.6549,200.0
2023-07-06 14:40:00,80.27,80.39,80.27,80.39,500.0,76.6071,76.7217,76.6071,76.7217,500.0
2023-07-06 14:50:00,80.3,80.35,80.3,80.35,1300.0,76.6358,76.6835,76.6358,76.6835,1300.0
2023-07-06 15:00:00,80.33,80.33,80.28,80.28,600.0,76.6644,76.6644,76.6167,76.6167,600.0
2023-07-06 15:10:00,80.25,80.25,80.18,80.24,600.0,76.588,76.588,76.5212,76.5785,600.0
2023-07-06 15:20:00,80.29,80.35,80.29,80.34,400.0,76.6262,76.6835,76.6262,76.6739,400.0
2023-07-06 15:30:00,80.31,80.36,80.31,80.32,2000.0,76.6453,76.693,76.6453,76.6549,2000.0
2023-07-06 15:40:00,80.26,80.26,80.13,80.17,1200.0,76.5976,76.5976,76.4735,76.5117,1200.0
2023-07-06 15:50:00,80.17,80.42,80.17,80.38,7398.0,76.5117,76.7503,76.5117,76.7121,7398.0
2023-07-07 09:30:00,79.79,79.84,79.56,79.56,700.0,76.149,76.1968,75.9295,75.9295,700.0
2023-07-07 09:40:00,79.59,79.73,79.52,79.67,600.0,75.9582,76.0918,75.8914,76.0345,600.0
2023-07-07 09:50:00,79.73,79.75,79.6,79.6,500.0,76.0918,76.1109,75.9677,75.9677,500.0
2023-07-07 10:00:00,79.8,79.95,79.8,79.95,2600.0,76.1586,76.3017,76.1586,76.3017,2600.0
2023-07-07 10:10:00,80.13,80.13,80.03,80.03,1100.0,76.4735,76.4735,76.3781,76.3781,1100.0
2023-07-07 10:20:00,80.11,80.14,80.11,80.12,1000.0,76.4544,76.4831,76.4544,76.464,1000.0
2023-07-07 10:30:00,80.2,80.41,80.2,80.36,936.0,76.5403,76.7407,76.5403,76.693,936.0
2023-07-07 10:40:00,80.36,80.36,80.24,80.28,1051.0,76.693,76.693,76.5785,76.6167,1051.0
2023-07-07 10:50:00,80.22,80.33,80.22,80.25,1500.0,76.5594,76.6644,76.5594,76.588,1500.0
2023-07-07 11:00:00,80.22,80.23,80.15,80.21,900.0,76.5594,76.569,76.4926,76.5499,900.0
2023-07-07 11:10:00,80.21,80.21,80.21,80.21,0.0,76.5499,76.5499,76.5499,76.5499,0.0
2023-07-07 11:20:00,80.02,80.02,79.98,80.01,500.0,76.3685,76.3685,76.3304,76.359,500.0
2023-07-07 11:30:00,80.12,80.22,80.12,80.22,400.0,76.464,76.5594,76.464,76.5594,400.0
2023-07-07 11:40:00,80.22,80.22,80.22,80.22,0.0,76.5594,76.5594,76.5594,76.5594,0.0
2023-07-07 11:50:00,79.91,79.91,79.87,79.87,414.0,76.2636,76.2636,76.2254,76.2254,414.0
2023-07-07 12:00:00,79.98,79.98,79.98,79.98,200.0,76.3304,76.3304,76.3304,76.3304,200.0
2023-07-07 12:10:00,79.97,79.97,79.97,79.97,134.0,76.3208,76.3208,76.3208,76.3208,134.0
2023-07-07 12:20:00,79.96,80.07,79.96,80.07,711.0,76.3113,76.4163,76.3113,76.4163,711.0
2023-07-07 12:30:00,80.02,80.21,80.02,80.19,300.0,76.3685,76.5499,76.3685,76.5308,300.0
2023-07-07 12:40:00,80.2,80.34,80.2,80.34,450.0,76.5403,76.6739,76.5403,76.6739,450.0
2023-07-07 12:50:00,80.38,80.38,80.27,80.28,800.0,76.7121,76.7121,76.6071,76.6167,800.0
2023-07-07 13:00:00,80.35,80.38,80.28,80.28,629.0,76.6835,76.7121,76.6167,76.6167,629.0
2023-07-07 13:10:00,80.22,80.23,80.19,80.23,1200.0,76.5594,76.569,76.5308,76.569,1200.0
2023-07-07 13:20:00,80.26,80.26,80.23,80.23,312.0,76.5976,76.5976,76.569,76.569,312.0
2023-07-07 13:30:00,80.25,80.25,80.25,80.25,100.0,76.588,76.588,76.588,76.588,100.0
2023-07-07 13:40:00,80.09,80.09,80.09,80.09,200.0,76.4354,76.4354,76.4354,76.4354,200.0
2023-07-07 13:50:00,80.09,80.12,80.06,80.12,700.0,76.4354,76.464,76.4067,76.464,700.0
2023-07-07 14:00:00,80.14,80.14,80.12,80.13,718.0,76.4831,76.4831,76.464,76.4735,718.0
2023-07-07 14:10:00,80.11,80.15,80.1,80.1,900.0,76.4544,76.4926,76.4449,76.4449,900.0
2023-07-07 14:20:00,80.16,80.16,80.16,80.16,100.0,76.5022,76.5022,76.5022,76.5022,100.0
2023-07-07 14:30:00,80.13,80.13,80.1,80.12,300.0,76.4735,76.4735,76.4449,76.464,300.0
2023-07-07 14:40:00,80.13,80.13,80.09,80.09,300.0,76.4735,76.4735,76.4354,76.4354,300.0
2023-07-07 14:50:00,80.08,80.08,80.0,80.01,700.0,76.4258,76.4258,76.3495,76.359,700.0
2023-07-07 15:00:00,80.02,80.05,80.02,80.04,500.0,76.3685,76.3972,76.3685,76.3876,500.0
2023-07-07 15:10:00,80.03,80.03,80.03,80.03,100.0,76.3781,76.3781,76.3781,76.3781,100.0
2023-07-07 15:20:00,80.06,80.06,80.0,80.0,300.0,76.4067,76.4067,76.3495,76.3495,300.0
2023-07-07 15:30:00,80.02,80.08,80.02,80.08,700.0,76.3685,76.4258,76.3685,76.4258,700.0
2023-07-07 15:40:00,80.08,80.08,79.97,79.99,3046.0,76.4258,76.4258,76.3208,76.3399,3046.0
2023-07-07 15:50:00,79.95,80.05,79.76,79.78,3332.0,76.3017,76.3972,76.1204,76.1395,3332.0
2023-07-10 09:30:00,79.3,79.3,79.3,79.3,100.0,75.6814,75.6814,75.6814,75.6814,100.0
2023-07-10 09:40:00,79.3,79.3,79.3,79.3,0.0,75.6814,75.6814,75.6814,75.6814,0.0
2023-07-10 09:50:00,79.57,79.63,79.28,79.28,800.0,75.9391,75.9963,75.6623,75.6623,800.0
2023-07-10 10:00:00,79.36,79.36,79.07,79.07,1400.0,75.7387,75.7387,75.4619,75.4619,1400.0
2023-07-10 10:10:00,79.12,79.24,79.12,79.17,900.0,75.5096,75.6241,75.5096,75.5573,900.0
2023-07-10 10:20:00,78.98,78.98,78.86,78.89,500.0,75.376,75.376,75.2615,75.2901,500.0
2023-07-10 10:30:00,78.79,78.79,78.69,78.69,400.0,75.1947,75.1947,75.0992,75.0992,400.0
2023-07-10 10:40:00,78.72,78.75,78.59,78.7,1012.0,75.1279,75.1565,75.0038,75.1088,1012.0
2023-07-10 10:50:00,78.69,78.7,78.37,78.37,1400.0,75.0992,75.1088,74.7938,74.7938,1400.0
2023-07-10 11:00:00,78.39,78.51,78.39,78.49,400.0,74.8129,74.9274,74.8129,74.9084,400.0
2023-07-10 11:10:00,78.61,78.61,78.56,78.56,412.0,75.0229,75.0229,74.9752,74.9752,412.0
2023-07-10 11:20:00,78.55,78.57,78.54,78.55,468.0,74.9656,74.9847,74.9561,74.9656,468.0
2023-07-10 11:30:00,78.83,78.83,78.81,78.81,400.0,75.2328,75.2328,75.2138,75.2138,400.0
2023-07-10 11:40:00,78.8,78.84,78.8,78.84,312.0,75.2042,75.2424,75.2042,75.2424,312.0
2023-07-10 11:50:00,78.99,79.03,78.99,79.03,300.0,75.3855,75.4237,75.3855,75.4237,300.0
2023-07-10 12:00:00,79.04,79.04,78.96,78.96,600.0,75.4333,75.4333,75.3569,75.3569,600.0
2023-07-10 12:10:00,78.93,78.93,78.91,78.91,200.0,75.3283,75.3283,75.3092,75.3092,200.0
2023-07-10 12:20:00,78.98,79.07,78.98,79.07,333.0,75.376,75.4619,75.376,75.4619,333.0
2023-07-10 12:30:00,79.11,79.11,79.11,79.11,100.0,75.5001,75.5001,75.5001,75.5001,100.0
2023-07-10 12:40:00,79.11,79.11,79.11,79.11,0.0,75.5001,75.5001,75.5001,75.5001,0.0
2023-07-10 12:50:00,79.38,79.47,79.38,79.47,1300.0,75.7577,75.8436,75.7577,75.8436,1300.0
2023-07-10 13:00:00,79.38,79.38,79.36,79.36,300.0,75.7577,75.7577,75.7387,75.7387,300.0
2023-07-10 13:10:00,79.43,79.43,79.43,79.43,100.0,75.8055,75.8055,75.8055,75.8055,100.0
2023-07-10 13:20:00,79.34,79.34,79.34,79.34,300.0,75.7196,75.7196,75.7196,75.7196,300.0
2023-07-10 13:30:00,79.34,79.34,79.34,79.34,0.0,75.7196,75.7196,75.7196,75.7196,0.0
2023-07-10 13:40:00,79.34,79.38,79.32,79.37,637.0,75.7196,75.7577,75.7005,75.7482,637.0
2023-07-10 13:50:00,79.35,79.36,79.35,79.36,500.0,75.7291,75.7387,75.7291,75.7387,500.0
2023-07-10 14:00:00,79.33,79.36,79.3,79.3,529.0,75.71,75.7387,75.6814,75.6814,529.0
2023-07-10 14:10:00,79.27,79.28,79.21,79.28,816.0,75.6528,75.6623,75.5955,75.6623,816.0
2023-07-10 14:20:00,79.28,79.35,79.22,79.23,1730.0,75.6623,75.7291,75.6051,75.6146,1730.0
2023-07-10 14:30:00,79.16,79.26,79.16,79.26,500.0,75.5478,75.6432,75.5478,75.6432,500.0
2023-07-10 14:40:00,79.3,79.31,79.3,79.31,200.0,75.6814,75.6909,75.6814,75.6909,200.0
2023-07-10 14:50:00,79.28,79.28,79.27,79.27,200.0,75.6623,75.6623,75.6528,75.6528,200.0
2023-07-10 15:00:00,79.35,79.35,79.33,79.33,300.0,75.7291,75.7291,75.71,75.71,300.0
2023-07-10 15:10:00,79.27,79.31,79.24,79.31,782.0,75.6528,75.6909,75.6241,75.6909,782.0
2023-07-10 15:20:00,79.28,79.41,79.27,79.29,1310.0,75.6623,75.7864,75.6528,75.6719,1310.0
2023-07-10 15:30:00,79.35,79.35,79.22,79.23,1368.0,75.7291,75.7291,75.6051,75.6146,1368.0
2023-07-10 15:40:00,79.23,79.37,79.23,79.31,2100.0,75.6146,75.7482,75.6146,75.6909,2100.0
2023-07-10 15:50:00,79.25,79.29,79.13,79.17,7135.0,75.6337,75.6719,75.5192,75.5573,7135.0
2023-07-11 09:30:00,79.88,79.88,79.65,79.65,285.0,76.2349,76.2349,76.0154,76.0154,285.0
2023-07-11 09:40:00,79.71,79.73,79.71,79.73,200.0,76.0727,76.0918,76.0727,76.0918,200.0
2023-07-11 09:50:00,79.64,79.77,79.62,79.77,400.0,76.0059,76.13,75.9868,76.13,400.0
2023-07-11 10:00:00,79.69,79.81,79.68,79.69,741.0,76.0536,76.1681,76.0441,76.0536,741.0
2023-07-11 10:10:00,79.64,79.79,79.64,79.79,500.0,76.0059,76.149,76.0059,76.149,500.0
2023-07-11 10:20:00,79.8,79.9,79.8,79.86,1000.0,76.1586,76.254,76.1586,76.2158,1000.0
2023-07-11 10:30:00,79.6,79.73,79.6,79.73,200.0,75.9677,76.0918,75.9677,76.0918,200.0
2023-07-11 10:40:00,79.73,79.86,79.72,79.77,683.0,76.0918,76.2158,76.0822,76.13,683.0
2023-07-11 10:50:00,79.81,80.08,79.81,80.08,600.0,76.1681,76.4258,76.1681,76.4258,600.0
2023-07-11 11:00:00,80.11,80.15,80.0,80.07,1000.0,76.4544,76.4926,76.3495,76.4163,1000.0
2023-07-11 11:10:00,80.23,80.24,80.2,80.24,400.0,76.569,76.5785,76.5403,76.5785,400.0
2023-07-11 11:20:00,80.4,80.46,80.36,80.46,500.0,76.7312,76.7885,76.693,76.7885,500.0
2023-07-11 11:30:00,80.55,80.66,80.55,80.66,300.0,76.8744,76.9793,76.8744,76.9793,300.0
2023-07-11 11:40:00,80.7,80.7,80.62,80.65,1320.0,77.0175,77.0175,76.9412,76.9698,1320.0
2023-07-11 11:50:00,80.47,80.48,80.44,80.44,433.0,76.798,76.8076,76.7694,76.7694,433.0
2023-07-11 12:00:00,80.44,80.45,80.35,80.35,628.0,76.7694,76.7789,76.6835,76.6835,628.0
2023-07-11 12:10:00,80.29,80.35,80.29,80.35,600.0,76.6262,76.6835,76.6262,76.6835,600.0
2023-07-11 12:20:00,80.31,80.31,80.15,80.16,400.0,76.6453,76.6453,76.4926,76.5022,400.0
2023-07-11 12:30:00,80.2,80.2,80.15,80.15,208.0,76.5403,76.5403,76.4926,76.4926,208.0
2023-07-11 12:40:00,80.26,80.26,80.26,80.26,100.0,76.5976,76.5976,76.5976,76.5976,100.0
2023-07-11 12:50:00,80.36,80.36,80.32,80.33,300.0,76.693,76.693,76.6549,76.6644,300.0
2023-07-11 13:00:00,80.34,80.34,80.34,80.34,100.0,76.6739,76.6739,76.6739,76.6739,100.0
2023-07-11 13:10:00,80.33,80.37,80.33,80.37,200.0,76.6644,76.7026,76.6644,76.7026,200.0
2023-07-11 13:20:00,80.37,80.37,80.37,80.37,0.0,76.7026,76.7026,76.7026,76.7026,0.0
2023-07-11 13:30:00,80.31,80.31,80.29,80.31,800.0,76.6453,76.6453,76.6262,76.6453,800.0
2023-07-11 13:40:00,80.37,80.44,80.37,80.44,400.0,76.7026,76.7694,76.7026,76.7694,400.0
2023-07-11 13:50:00,80.46,80.46,80.4,80.41,400.0,76.7885,76.7885,76.7312,76.7407,400.0
2023-07-11 14:00:00,80.38,80.38,80.28,80.28,600.0,76.7121,76.7121,76.6167,76.6167,600.0
2023-07-11 14:10:00,80.27,80.3,80.27,80.28,900.0,76.6071,76.6358,76.6071,76.6167,900.0
2023-07-11 14:20:00,80.27,80.29,80.25,80.28,600.0,76.6071,76.6262,76.588,76.6167,600.0
2023-07-11 14:30:00,80.29,80.32,80.26,80.29,400.0,76.6262,76.6549,76.5976,76.6262,400.0
2023-07-11 14:40:00,80.34,80.36,80.33,80.36,400.0,76.6739,76.693,76.6644,76.693,400.0
2023-07-11 14:50:00,80.37,80.5,80.37,80.47,400.0,76.7026,76.8266,76.7026,76.798,400.0
2023-07-11 15:00:00,80.53,80.61,80.51,80.61,917.0,76.8553,76.9316,76.8362,76.9316,917.0
2023-07-11 15:10:00,80.61,80.68,80.6,80.68,1200.0,76.9316,76.9984,76.9221,76.9984,1200.0
2023-07-11 15:20:00,80.73,80.73,80.69,80.69,998.0,77.0461,77.0461,77.008,77.008,998.0
2023-07-11 15:30:00,80.62,80.62,80.56,80.58,1226.0,76.9412,76.9412,76.8839,76.903,1226.0
2023-07-11 15:40:00,80.57,80.69,80.56,80.69,1357.0,76.8934,77.008,76.8839,77.008,1357.0
2023-07-11 15:50:00,80.65,80.92,80.65,80.9,16957.0,76.9698,77.2275,76.9698,77.2084,16957.0
2023-07-12 09:30:00,81.92,81.94,81.7,81.7,1400.0,78.1818,78.2009,77.9719,77.9719,1400.0
2023-07-12 09:40:00,81.73,81.79,81.73,81.78,900.0,78.0005,78.0578,78.0005,78.0482,900.0
2023-07-12 09:50:00,81.88,81.97,81.72,81.97,984.0,78.1437,78.2296,77.991,78.2296,984.0
2023-07-12 10:00:00,81.89,81.89,81.89,81.89,112.0,78.1532,78.1532,78.1532,78.1532,112.0
2023-07-12 10:10:00,81.84,81.87,81.61,81.61,412.0,78.1055,78.1341,77.886,77.886,412.0
2023-07-12 10:20:00,81.52,81.52,81.52,81.52,200.0,77.8001,77.8001,77.8001,77.8001,200.0
2023-07-12 10:30:00,81.24,81.3,81.24,81.24,500.0,77.5329,77.5901,77.5329,77.5329,500.0
2023-07-12 10:40:00,81.25,81.25,81.19,81.19,200.0,77.5424,77.5424,77.4852,77.4852,200.0
2023-07-12 10:50:00,81.31,81.37,81.31,81.37,200.0,77.5997,77.6569,77.5997,77.6569,200.0
2023-07-12 11:00:00,81.3,81.32,81.28,81.29,600.0,77.5901,77.6092,77.571,77.5806,600.0
2023-07-12 11:10:00,81.13,81.13,81.13,81.13,100.0,77.4279,77.4279,77.4279,77.4279,100.0
2023-07-12 11:20:00,81.12,81.12,81.12,81.12,100.0,77.4184,77.4184,77.4184,77.4184,100.0
2023-07-12 11:30:00,81.0,81.24,80.98,81.24,1516.0,77.3038,77.5329,77.2847,77.5329,1516.0
2023-07-12 11:40:00,81.07,81.5,81.07,81.5,668.0,77.3706,77.781,77.3706,77.781,668.0
2023-07-12 11:50:00,81.25,81.25,81.25,81.25,100.0,77.5424,77.5424,77.5424,77.5424,100.0
2023-07-12 12:00:00,81.25,81.27,81.21,81.27,681.0,77.5424,77.5615,77.5042,77.5615,681.0
2023-07-12 12:10:00,81.22,81.23,81.22,81.23,270.0,77.5138,77.5233,77.5138,77.5233,270.0
2023-07-12 12:20:00,81.26,81.28,81.24,81.24,400.0,77.552,77.571,77.5329,77.5329,400.0
2023-07-12 12:30:00,81.32,81.36,81.32,81.36,369.0,77.6092,77.6474,77.6092,77.6474,369.0
2023-07-12 12:40:00,81.29,81.3,81.25,81.25,600.0,77.5806,77.5901,77.5424,77.5424,600.0
2023-07-12 12:50:00,81.29,81.36,81.29,81.36,404.0,77.5806,77.6474,77.5806,77.6474,404.0
2023-07-12 13:00:00,81.29,81.29,81.2,81.26,888.0,77.5806,77.5806,77.4947,77.552,888.0
2023-07-12 13:10:00,81.25,81.31,81.24,81.25,600.0,77.5424,77.5997,77.5329,77.5424,600.0
2023-07-12 13:20:00,81.17,81.21,81.15,81.2,1712.0,77.4661,77.5042,77.447,77.4947,1712.0
2023-07-12 13:30:00,81.19,81.21,81.13,81.13,1093.0,77.4852,77.5042,77.4279,77.4279,1093.0
2023-07-12 13:40:00,81.09,81.09,81.0,81.0,400.0,77.3897,77.3897,77.3038,77.3038,400.0
2023-07-12 13:50:00,80.97,81.04,80.97,81.04,601.0,77.2752,77.342,77.2752,77.342,601.0
2023-07-12 14:00:00,80.97,80.98,80.78,80.82,845.0,77.2752,77.2847,77.0939,77.132,845.0
2023-07-12 14:10:00,80.82,80.82,80.76,80.79,500.0,77.132,77.132,77.0748,77.1034,500.0
2023-07-12 14:20:00,80.77,80.82,80.73,80.8,1300.0,77.0843,77.132,77.0461,77.113,1300.0
2023-07-12 14:30:00,80.84,80.96,80.84,80.96,1146.0,77.1511,77.2657,77.1511,77.2657,1146.0
2023-07-12 14:40:00,80.86,80.86,80.79,80.81,400.0,77.1702,77.1702,77.1034,77.1225,400.0
2023-07-12 14:50:00,80.82,80.84,80.76,80.76,525.0,77.132,77.1511,77.0748,77.0748,525.0
2023-07-12 15:00:00,80.66,80.66,80.61,80.61,200.0,76.9793,76.9793,76.9316,76.9316,200.0
2023-07-12 15:10:00,80.54,80.54,80.46,80.53,860.0,76.8648,76.8648,76.7885,76.8553,860.0
2023-07-12 15:20:00,80.47,80.47,80.16,80.23,1100.0,76.798,76.798,76.5022,76.569,1100.0
2023-07-12 15:30:00,80.17,80.32,80.06,80.32,1868.0,76.5117,76.6549,76.4067,76.6549,1868.0
2023-07-12 15:40:00,80.32,80.43,80.11,80.11,3200.0,76.6549,76.7598,76.4544,76.4544,3200.0
2023-07-12 15:50:00,80.12,80.12,79.65,79.67,13829.0,76.464,76.464,76.0154,76.0345,13829.0
2023-07-13 09:40:00,79.93,79.93,79.46,79.46,600.0,76.2827,76.2827,75.8341,75.8341,600.0
2023-07-13 09:50:00,79.4,79.6,79.4,79.54,400.0,75.7768,75.9677,75.7768,75.9104,400.0
2023-07-13 10:00:00,79.56,79.62,79.56,79.62,300.0,75.9295,75.9868,75.9295,75.9868,300.0
2023-07-13 10:10:00,79.65,79.73,79.56,79.56,814.0,76.0154,76.0918,75.9295,75.9295,814.0
2023-07-13 10:20:00,79.56,79.61,79.47,79.61,2295.0,75.9295,75.9773,75.8436,75.9773,2295.0
2023-07-13 10:30:00,79.68,79.79,79.67,79.74,600.0,76.0441,76.149,76.0345,76.1013,600.0
2023-07-13 10:40:00,79.7,79.77,79.65,79.77,421.0,76.0631,76.13,76.0154,76.13,421.0
2023-07-13 10:50:00,79.92,79.92,79.9,79.9,513.0,76.2731,76.2731,76.254,76.254,513.0
2023-07-13 11:00:00,79.95,80.16,79.93,80.1,1607.0,76.3017,76.5022,76.2827,76.4449,1607.0
2023-07-13 11:10:00,80.11,80.23,80.11,80.17,895.0,76.4544,76.569,76.4544,76.5117,895.0
2023-07-13 11:20:00,80.18,80.3,80.18,80.3,500.0,76.5212,76.6358,76.5212,76.6358,500.0
2023-07-13 11:30:00,80.28,80.39,80.28,80.28,900.0,76.6167,76.7217,76.6167,76.6167,900.0
2023-07-13 11:40:00,80.19,80.38,80.19,80.38,1762.0,76.5308,76.7121,76.5308,76.7121,1762.0
2023-07-13 11:50:00,80.47,80.58,80.47,80.54,1291.0,76.798,76.903,76.798,76.8648,1291.0
2023-07-13 12:00:00,80.59,80.6,80.56,80.56,1450.0,76.9125,76.9221,76.8839,76.8839,1450.0
2023-07-13 12:10:00,80.5,80.57,80.5,80.57,400.0,76.8266,76.8934,76.8266,76.8934,400.0
2023-07-13 12:20:00,80.5,80.5,80.47,80.47,300.0,76.8266,76.8266,76.798,76.798,300.0
2023-07-13 12:30:00,80.52,80.62,80.52,80.6,514.0,76.8457,76.9412,76.8457,76.9221,514.0
2023-07-13 12:40:00,80.62,80.62,80.57,80.57,400.0,76.9412,76.9412,76.8934,76.8934,400.0
2023-07-13 12:50:00,80.63,80.63,80.58,80.58,300.0,76.9507,76.9507,76.903,76.903,300.0
2023-07-13 13:00:00,80.67,80.67,80.57,80.57,200.0,76.9889,76.9889,76.8934,76.8934,200.0
2023-07-13 13:10:00,80.48,80.48,80.48,80.48,100.0,76.8076,76.8076,76.8076,76.8076,100.0
2023-07-13 13:20:00,80.55,80.55,80.53,80.53,300.0,76.8744,76.8744,76.8553,76.8553,300.0
2023-07-13 13:30:00,80.55,80.56,80.55,80.55,300.0,76.8744,76.8839,76.8744,76.8744,300.0
2023-07-13 13:40:00,80.54,80.54,80.54,80.54,200.0,76.8648,76.8648,76.8648,76.8648,200.0
2023-07-13 13:50:00,80.62,80.62,80.6,80.6,300.0,76.9412,76.9412,76.9221,76.9221,300.0
2023-07-13 14:00:00,80.6,80.6,80.58,80.58,300.0,76.9221,76.9221,76.903,76.903,300.0
2023-07-13 14:10:00,80.64,80.64,80.6,80.6,510.0,76.9603,76.9603,76.9221,76.9221,510.0
2023-07-13 14:20:00,80.65,80.65,80.65,80.65,100.0,76.9698,76.9698,76.9698,76.9698,100.0
2023-07-13 14:30:00,80.67,80.69,80.63,80.63,300.0,76.9889,77.008,76.9507,76.9507,300.0
2023-07-13 14:40:00,80.65,80.65,80.65,80.65,100.0,76.9698,76.9698,76.9698,76.9698,100.0
2023-07-13 14:50:00,80.62,80.63,80.62,80.63,400.0,76.9412,76.9507,76.9412,76.9507,400.0
2023-07-13 15:00:00,80.62,80.62,80.56,80.56,286.0,76.9412,76.9412,76.8839,76.8839,286.0
2023-07-13 15:10:00,80.57,80.57,80.43,80.43,200.0,76.8934,76.8934,76.7598,76.7598,200.0
2023-07-13 15:20:00,80.46,80.6,80.46,80.6,1290.0,76.7885,76.9221,76.7885,76.9221,1290.0
2023-07-13 15:30:00,80.67,80.67,80.64,80.66,400.0,76.9889,76.9889,76.9603,76.9793,400.0
2023-07-13 15:40:00,80.67,80.67,80.52,80.54,1702.0,76.9889,76.9889,76.8457,76.8648,1702.0
2023-07-13 15:50:00,80.62,80.89,80.62,80.87,5385.0,76.9412,77.1988,76.9412,77.1798,5385.0
2023-07-14 09:30:00,79.95,80.11,79.65,79.71,728.0,76.3017,76.4544,76.0154,76.0727,728.0
2023-07-14 09:40:00,79.55,79.72,79.55,79.6,835.0,75.92,76.0822,75.92,75.9677,835.0
2023-07-14 09:50:00,79.86,80.08,79.86,80.07,900.0,76.2158,76.4258,76.2158,76.4163,900.0
2023-07-14 10:00:00,80.02,80.02,79.77,79.77,1147.0,76.3685,76.3685,76.13,76.13,1147.0
2023-07-14 10:10:00,79.62,79.7,79.62,79.62,926.0,75.9868,76.0631,75.9868,75.9868,926.0
2023-07-14 10:20:00,79.49,79.57,79.49,79.57,500.0,75.8627,75.9391,75.8627,75.9391,500.0
2023-07-14 10:30:00,79.47,79.52,79.44,79.52,1200.0,75.8436,75.8914,75.815,75.8914,1200.0
2023-07-14 10:40:00,79.39,79.54,79.39,79.54,300.0,75.7673,75.9104,75.7673,75.9104,300.0
2023-07-14 10:50:00,79.72,79.72,79.55,79.57,1000.0,76.0822,76.0822,75.92,75.9391,1000.0
2023-07-14 11:00:00,79.59,79.62,79.54,79.62,2200.0,75.9582,75.9868,75.9104,75.9868,2200.0
2023-07-14 11:10:00,79.56,79.56,79.44,79.54,1400.0,75.9295,75.9295,75.815,75.9104,1400.0
2023-07-14 11:20:00,79.48,79.5,79.16,79.16,1300.0,75.8532,75.8723,75.5478,75.5478,1300.0
2023-07-14 11:30:00,79.27,79.41,79.27,79.41,700.0,75.6528,75.7864,75.6528,75.7864,700.0
2023-07-14 11:40:00,79.39,79.56,79.37,79.44,900.0,75.7673,75.9295,75.7482,75.815,900.0
2023-07-14 11:50:00,79.58,79.6,79.56,79.56,5612.0,75.9486,75.9677,75.9295,75.9295,5612.0
2023-07-14 12:00:00,79.5,79.51,79.48,79.48,400.0,75.8723,75.8818,75.8532,75.8532,400.0
2023-07-14 12:10:00,79.51,79.61,79.51,79.61,300.0,75.8818,75.9773,75.8818,75.9773,300.0
2023-07-14 12:20:00,79.61,79.61,79.61,79.61,0.0,75.9773,75.9773,75.9773,75.9773,0.0
2023-07-14 12:30:00,79.55,79.55,79.53,79.53,200.0,75.92,75.92,75.9009,75.9009,200.0
2023-07-14 12:40:00,79.53,79.53,79.53,79.53,0.0,75.9009,75.9009,75.9009,75.9009,0.0
2023-07-14 12:50:00,79.5,79.5,79.37,79.39,417.0,75.8723,75.8723,75.7482,75.7673,417.0
2023-07-14 13:00:00,79.47,79.47,79.4,79.4,886.0,75.8436,75.8436,75.7768,75.7768,886.0
2023-07-14 13:10:00,79.41,79.46,79.41,79.46,700.0,75.7864,75.8341,75.7864,75.8341,700.0
2023-07-14 13:20:00,79.52,79.55,79.52,79.55,391.0,75.8914,75.92,75.8914,75.92,391.0
2023-07-14 13:30:00,79.67,79.81,79.67,79.81,416.0,76.0345,76.1681,76.0345,76.1681,416.0
2023-07-14 13:40:00,79.78,79.78,79.78,79.78,300.0,76.1395,76.1395,76.1395,76.1395,300.0
2023-07-14 13:50:00,79.79,79.79,79.79,79.79,100.0,76.149,76.149,76.149,76.149,100.0
2023-07-14 14:00:00,79.79,79.79,79.79,79.79,0.0,76.149,76.149,76.149,76.149,0.0
2023-07-14 14:10:00,80.05,80.05,80.05,80.05,400.0,76.3972,76.3972,76.3972,76.3972,400.0
2023-07-14 14:20:00,80.1,80.13,80.1,80.13,444.0,76.4449,76.4735,76.4449,76.4735,444.0
2023-07-14 14:30:00,80.02,80.06,80.02,80.06,200.0,76.3685,76.4067,76.3685,76.4067,200.0
2023-07-14 14:40:00,80.07,80.13,80.07,80.13,200.0,76.4163,76.4735,76.4163,76.4735,200.0
2023-07-14 14:50:00,80.17,80.17,80.13,80.13,200.0,76.5117,76.5117,76.4735,76.4735,200.0
2023-07-14 15:00:00,80.03,80.08,80.03,80.06,600.0,76.3781,76.4258,76.3781,76.4067,600.0
2023-07-14 15:10:00,80.15,80.3,80.15,80.25,600.0,76.4926,76.6358,76.4926,76.588,600.0
2023-07-14 15:20:00,80.23,80.23,80.11,80.17,900.0,76.569,76.569,76.4544,76.5117,900.0
2023-07-14 15:30:00,80.22,80.22,80.05,80.07,800.0,76.5594,76.5594,76.3972,76.4163,800.0
2023-07-14 15:40:00,80.05,80.05,79.86,79.86,1505.0,76.3972,76.3972,76.2158,76.2158,1505.0
2023-07-14 15:50:00,79.81,79.97,79.8,79.95,5610.0,76.1681,76.3208,76.1586,76.3017,5610.0
2023-07-17 09:30:00,79.74,79.79,79.56,79.56,500.0,76.1013,76.149,75.9295,75.9295,500.0
2023-07-17 09:40:00,79.56,79.56,79.56,79.56,0.0,75.9295,75.9295,75.9295,75.9295,0.0
2023-07-17 09:50:00,79.95,79.95,79.95,79.95,200.0,76.3017,76.3017,76.3017,76.3017,200.0
2023-07-17 10:00:00,79.81,80.0,79.81,79.95,1100.0,76.1681,76.3495,76.1681,76.3017,1100.0
2023-07-17 10:10:00,79.88,79.88,79.85,79.85,200.0,76.2349,76.2349,76.2063,76.2063,200.0
2023-07-17 10:20:00,79.82,79.96,79.82,79.96,700.0,76.1777,76.3113,76.1777,76.3113,700.0
2023-07-17 10:30:00,79.9,79.9,79.8,79.83,300.0,76.254,76.254,76.1586,76.1872,300.0
2023-07-17 10:40:00,79.89,79.9,79.85,79.89,682.0,76.2445,76.254,76.2063,76.2445,682.0
2023-07-17 10:50:00,79.94,79.94,79.9,79.9,1503.0,76.2922,76.2922,76.254,76.254,1503.0
2023-07-17 11:00:00,79.88,79.88,79.64,79.66,400.0,76.2349,76.2349,76.0059,76.025,400.0
2023-07-17 11:10:00,79.64,79.9,79.64,79.9,1100.0,76.0059,76.254,76.0059,76.254,1100.0
2023-07-17 11:20:00,79.72,79.72,79.63,79.63,800.0,76.0822,76.0822,75.9963,75.9963,800.0
2023-07-17 11:30:00,79.66,79.66,79.66,79.66,100.0,76.025,76.025,76.025,76.025,100.0
2023-07-17 11:40:00,79.75,79.75,79.75,79.75,100.0,76.1109,76.1109,76.1109,76.1109,100.0
2023-07-17 11:50:00,79.71,79.71,79.66,79.66,300.0,76.0727,76.0727,76.025,76.025,300.0
2023-07-17 12:00:00,79.77,79.77,79.77,79.77,100.0,76.13,76.13,76.13,76.13,100.0
2023-07-17 12:10:00,79.77,79.77,79.68,79.68,300.0,76.13,76.13,76.0441,76.0441,300.0
2023-07-17 12:20:00,79.59,79.67,79.59,79.67,400.0,75.9582,76.0345,75.9582,76.0345,400.0
2023-07-17 12:30:00,79.66,79.8,79.66,79.75,500.0,76.025,76.1586,76.025,76.1109,500.0
2023-07-17 12:40:00,79.74,79.74,79.74,79.74,100.0,76.1013,76.1013,76.1013,76.1013,100.0
2023-07-17 12:50:00,79.61,79.61,79.61,79.61,100.0,75.9773,75.9773,75.9773,75.9773,100.0
2023-07-17 13:00:00,79.62,79.62,79.53,79.53,200.0,75.9868,75.9868,75.9009,75.9009,200.0
2023-07-17 13:10:00,79.6,79.66,79.59,79.66,300.0,75.9677,76.025,75.9582,76.025,300.0
2023-07-17 13:20:00,79.65,79.65,79.6,79.6,600.0,76.0154,76.0154,75.9677,75.9677,600.0
2023-07-17 13:30:00,79.61,79.62,79.57,79.62,500.0,75.9773,75.9868,75.9391,75.9868,500.0
2023-07-17 13:40:00,79.69,79.69,79.69,79.69,100.0,76.0536,76.0536,76.0536,76.0536,100.0
2023-07-17 13:50:00,79.67,79.71,79.67,79.71,400.0,76.0345,76.0727,76.0345,76.0727,400.0
2023-07-17 14:00:00,79.75,79.75,79.67,79.68,600.0,76.1109,76.1109,76.0345,76.0441,600.0
2023-07-17 14:10:00,79.63,79.63,79.51,79.51,210.0,75.9963,75.9963,75.8818,75.8818,210.0
2023-07-17 14:20:00,79.51,79.55,79.51,79.55,500.0,75.8818,75.92,75.8818,75.92,500.0
2023-07-17 14:30:00,79.54,79.6,79.54,79.54,300.0,75.9104,75.9677,75.9104,75.9104,300.0
2023-07-17 14:40:00,79.51,79.53,79.51,79.53,200.0,75.8818,75.9009,75.8818,75.9009,200.0
2023-07-17 14:50:00,79.58,79.63,79.58,79.6,300.0,75.9486,75.9963,75.9486,75.9677,300.0
2023-07-17 15:00:00,79.57,79.57,79.45,79.49,500.0,75.9391,75.9391,75.8246,75.8627,500.0
2023-07-17 15:10:00,79.5,79.57,79.5,79.51,500.0,75.8723,75.9391,75.8723,75.8818,500.0
2023-07-17 15:20:00,79.46,79.48,79.42,79.42,500.0,75.8341,75.8532,75.7959,75.7959,500.0
2023-07-17 15:30:00,79.36,79.41,79.36,79.41,600.0,75.7387,75.7864,75.7387,75.7864,600.0
2023-07-17 15:40:00,79.39,79.39,79.27,79.27,400.0,75.7673,75.7673,75.6528,75.6528,400.0
2023-07-17 15:50:00,79.25,79.38,79.25,79.32,2576.0,75.6337,75.7577,75.6337,75.7005,2576.0
2023-07-18 09:30:00,79.35,79.35,79.3,79.31,300.0,75.7291,75.7291,75.6814,75.6909,300.0
2023-07-18 09:40:00,78.89,78.89,78.79,78.83,2502.0,75.2901,75.2901,75.1947,75.2328,2502.0
2023-07-18 09:50:00,78.98,78.98,78.68,78.68,300.0,75.376,75.376,75.0897,75.0897,300.0
2023-07-18 10:00:00,78.74,79.09,78.74,79.09,701.0,75.147,75.481,75.147,75.481,701.0
2023-07-18 10:10:00,79.13,79.13,79.13,79.13,373.0,75.5192,75.5192,75.5192,75.5192,373.0
2023-07-18 10:20:00,79.05,79.05,79.04,79.04,300.0,75.4428,75.4428,75.4333,75.4333,300.0
2023-07-18 10:30:00,78.92,79.0,78.88,79.0,589.0,75.3187,75.3951,75.2806,75.3951,589.0
2023-07-18 10:40:00,78.95,78.95,78.8,78.8,400.0,75.3474,75.3474,75.2042,75.2042,400.0
2023-07-18 10:50:00,78.62,78.71,78.62,78.71,1000.0,75.0324,75.1183,75.0324,75.1183,1000.0
2023-07-18 11:00:00,78.55,78.55,78.48,78.54,1400.0,74.9656,74.9656,74.8988,74.9561,1400.0
2023-07-18 11:10:00,78.54,78.58,78.26,78.26,1471.0,74.9561,74.9943,74.6889,74.6889,1471.0
2023-07-18 11:20:00,78.29,78.29,78.19,78.19,300.0,74.7175,74.7175,74.6221,74.6221,300.0
2023-07-18 11:30:00,78.23,78.4,78.19,78.31,1593.0,74.6602,74.8225,74.6221,74.7366,1593.0
2023-07-18 11:40:00,78.29,78.29,77.98,77.98,1200.0,74.7175,74.7175,74.4216,74.4216,1200.0
2023-07-18 11:50:00,78.0,78.0,77.9,77.99,600.0,74.4407,74.4407,74.3453,74.4312,600.0
2023-07-18 12:00:00,78.11,78.13,78.02,78.03,1100.0,74.5457,74.5648,74.4598,74.4694,1100.0
2023-07-18 12:10:00,78.08,78.19,78.08,78.18,600.0,74.5171,74.6221,74.5171,74.6125,600.0
2023-07-18 12:20:00,78.13,78.29,78.05,78.29,1900.0,74.5648,74.7175,74.4884,74.7175,1900.0
2023-07-18 12:30:00,78.36,78.47,78.31,78.31,700.0,74.7843,74.8893,74.7366,74.7366,700.0
2023-07-18 12:40:00,78.32,78.32,78.3,78.31,700.0,74.7461,74.7461,74.727,74.7366,700.0
2023-07-18 12:50:00,78.62,78.69,78.62,78.63,300.0,75.0324,75.0992,75.0324,75.042,300.0
2023-07-18 13:00:00,78.69,78.69,78.69,78.69,194.0,75.0992,75.0992,75.0992,75.0992,194.0
2023-07-18 13:10:00,78.7,78.7,78.7,78.7,100.0,75.1088,75.1088,75.1088,75.1088,100.0
2023-07-18 13:20:00,78.62,78.62,78.62,78.62,100.0,75.0324,75.0324,75.0324,75.0324,100.0
2023-07-18 13:30:00,78.57,78.58,78.57,78.58,300.0,74.9847,74.9943,74.9847,74.9943,300.0
2023-07-18 13:40:00,78.61,78.66,78.61,78.66,200.0,75.0229,75.0706,75.0229,75.0706,200.0
2023-07-18 13:50:00,78.67,78.68,78.67,78.68,200.0,75.0801,75.0897,75.0801,75.0897,200.0
2023-07-18 14:00:00,78.84,78.84,78.68,78.68,902.0,75.2424,75.2424,75.0897,75.0897,902.0
2023-07-18 14:10:00,78.66,78.66,78.65,78.65,300.0,75.0706,75.0706,75.0611,75.0611,300.0
2023-07-18 14:20:00,78.59,78.65,78.59,78.65,400.0,75.0038,75.0611,75.0038,75.0611,400.0
2023-07-18 14:30:00,78.75,78.75,78.69,78.69,200.0,75.1565,75.1565,75.0992,75.0992,200.0
2023-07-18 14:40:00,78.63,78.67,78.62,78.62,1197.0,75.042,75.0801,75.0324,75.0324,1197.0
2023-07-18 14:50:00,78.7,78.7,78.63,78.63,200.0,75.1088,75.1088,75.042,75.042,200.0
2023-07-18 15:00:00,78.54,78.65,78.54,78.65,300.0,74.9561,75.0611,74.9561,75.0611,300.0
2023-07-18 15:10:00,78.7,78.7,78.63,78.64,4684.0,75.1088,75.1088,75.042,75.0515,4684.0
2023-07-18 15:20:00,78.69,78.7,78.63,78.63,1715.0,75.0992,75.1088,75.042,75.042,1715.0
2023-07-18 15:30:00,78.61,78.64,78.55,78.64,900.0,75.0229,75.0515,74.9656,75.0515,900.0
2023-07-18 15:40:00,78.67,78.69,78.55,78.69,926.0,75.0801,75.0992,74.9656,75.0992,926.0
2023-07-18 15:50:00,78.78,78.78,78.56,78.61,23095.0,75.1851,75.1851,74.9752,75.0229,23095.0
2023-07-19 09:30:00,78.78,79.99,78.78,79.99,2200.0,75.1851,76.3399,75.1851,76.3399,2200.0
2023-07-19 09:40:00,80.0,80.24,79.77,80.24,4570.0,76.3495,76.5785,76.13,76.5785,4570.0
2023-07-19 09:50:00,80.28,80.28,79.84,79.87,3375.0,76.6167,76.6167,76.1968,76.2254,3375.0
2023-07-19 10:00:00,79.8,79.82,79.71,79.71,800.0,76.1586,76.1777,76.0727,76.0727,800.0
2023-07-19 10:10:00,79.62,79.62,79.41,79.41,400.0,75.9868,75.9868,75.7864,75.7864,400.0
2023-07-19 10:20:00,79.5,79.5,79.5,79.5,200.0,75.8723,75.8723,75.8723,75.8723,200.0
2023-07-19 10:30:00,79.19,79.22,79.04,79.04,800.0,75.5764,75.6051,75.4333,75.4333,800.0
2023-07-19 10:40:00,79.1,79.1,79.05,79.08,700.0,75.4905,75.4905,75.4428,75.4714,700.0
2023-07-19 10:50:00,79.08,79.08,79.04,79.05,538.0,75.4714,75.4714,75.4333,75.4428,538.0
2023-07-19 11:00:00,79.04,79.09,79.04,79.09,500.0,75.4333,75.481,75.4333,75.481,500.0
2023-07-19 11:10:00,79.08,79.21,79.06,79.21,800.0,75.4714,75.5955,75.4524,75.5955,800.0
2023-07-19 11:20:00,79.14,79.14,79.04,79.05,1484.0,75.5287,75.5287,75.4333,75.4428,1484.0
2023-07-19 11:30:00,79.12,79.21,79.11,79.21,1203.0,75.5096,75.5955,75.5001,75.5955,1203.0
2023-07-19 11:40:00,79.37,79.37,79.37,79.37,100.0,75.7482,75.7482,75.7482,75.7482,100.0
2023-07-19 11:50:00,79.35,79.48,79.35,79.48,400.0,75.7291,75.8532,75.7291,75.8532,400.0
2023-07-19 12:00:00,79.49,79.54,79.49,79.54,300.0,75.8627,75.9104,75.8627,75.9104,300.0
2023-07-19 12:10:00,79.45,79.45,79.4,79.42,452.0,75.8246,75.8246,75.7768,75.7959,452.0
2023-07-19 12:20:00,79.43,79.55,79.43,79.55,1200.0,75.8055,75.92,75.8055,75.92,1200.0
2023-07-19 12:30:00,79.4,79.4,79.4,79.4,100.0,75.7768,75.7768,75.7768,75.7768,100.0
2023-07-19 12:40:00,79.44,79.44,79.44,79.44,100.0,75.815,75.815,75.815,75.815,100.0
2023-07-19 12:50:00,79.4,79.45,79.4,79.45,412.0,75.7768,75.8246,75.7768,75.8246,412.0
2023-07-19 13:00:00,79.34,79.34,79.34,79.34,100.0,75.7196,75.7196,75.7196,75.7196,100.0
2023-07-19 13:10:00,79.39,79.55,79.39,79.55,400.0,75.7673,75.92,75.7673,75.92,400.0
2023-07-19 13:20:00,79.57,79.62,79.53,79.62,700.0,75.9391,75.9868,75.9009,75.9868,700.0
2023-07-19 13:30:00,79.62,79.62,79.61,79.61,461.0,75.9868,75.9868,75.9773,75.9773,461.0
2023-07-19 13:40:00,79.65,79.67,79.65,79.67,200.0,76.0154,76.0345,76.0154,76.0345,200.0
2023-07-19 13:50:00,79.82,79.83,79.82,79.83,200.0,76.1777,76.1872,76.1777,76.1872,200.0
2023-07-19 14:00:00,79.9,79.9,79.86,79.86,300.0,76.254,76.254,76.2158,76.2158,300.0
2023-07-19 14:10:00,79.83,79.83,79.78,79.78,246.0,76.1872,76.1872,76.1395,76.1395,246.0
2023-07-19 14:20:00,79.81,80.0,79.81,80.0,509.0,76.1681,76.3495,76.1681,76.3495,509.0
2023-07-19 14:30:00,80.01,80.11,80.01,80.11,300.0,76.359,76.4544,76.359,76.4544,300.0
2023-07-19 14:40:00,80.12,80.14,80.12,80.14,200.0,76.464,76.4831,76.464,76.4831,200.0
2023-07-19 14:50:00,80.15,80.28,80.15,80.28,200.0,76.4926,76.6167,76.4926,76.6167,200.0
2023-07-19 15:00:00,80.26,80.29,80.23,80.28,1000.0,76.5976,76.6262,76.569,76.6167,1000.0
2023-07-19 15:10:00,80.32,80.4,80.32,80.39,890.0,76.6549,76.7312,76.6549,76.7217,890.0
2023-07-19 15:20:00,80.33,80.38,80.31,80.36,500.0,76.6644,76.7121,76.6453,76.693,500.0
2023-07-19 15:30:00,80.26,80.26,80.16,80.23,1101.0,76.5976,76.5976,76.5022,76.569,1101.0
2023-07-19 15:40:00,80.25,80.34,80.22,80.32,1664.0,76.588,76.6739,76.5594,76.6549,1664.0
2023-07-19 15:50:00,80.35,80.45,80.27,80.44,6953.0,76.6835,76.7789,76.6071,76.7694,6953.0
2023-07-20 09:30:00,80.32,80.32,80.32,80.32,200.0,76.6549,76.6549,76.6549,76.6549,200.0
2023-07-20 09:40:00,80.18,80.18,80.1,80.1,600.0,76.5212,76.5212,76.4449,76.4449,600.0
2023-07-20 09:50:00,80.29,80.37,80.29,80.37,291.0,76.6262,76.7026,76.6262,76.7026,291.0
2023-07-20 10:00:00,80.61,80.61,80.49,80.49,500.0,76.9316,76.9316,76.8171,76.8171,500.0
2023-07-20 10:10:00,80.38,80.41,80.38,80.41,200.0,76.7121,76.7407,76.7121,76.7407,200.0
2023-07-20 10:20:00,80.47,80.57,80.47,80.57,500.0,76.798,76.8934,76.798,76.8934,500.0
2023-07-20 10:30:00,80.61,80.61,80.61,80.61,100.0,76.9316,76.9316,76.9316,76.9316,100.0
2023-07-20 10:40:00,80.7,80.85,80.7,80.85,200.0,77.0175,77.1607,77.0175,77.1607,200.0
2023-07-20 10:50:00,81.1,81.1,80.91,80.91,775.0,77.3993,77.3993,77.2179,77.2179,775.0
2023-07-20 11:00:00,80.91,80.91,80.91,80.91,0.0,77.2179,77.2179,77.2179,77.2179,0.0
2023-07-20 11:10:00,81.16,81.16,81.16,81.16,100.0,77.4565,77.4565,77.4565,77.4565,100.0
2023-07-20 11:20:00,81.17,81.18,81.17,81.18,200.0,77.4661,77.4756,77.4661,77.4756,200.0
2023-07-20 11:30:00,81.12,81.12,81.07,81.07,300.0,77.4184,77.4184,77.3706,77.3706,300.0
2023-07-20 11:40:00,81.11,81.19,81.08,81.19,1000.0,77.4088,77.4852,77.3802,77.4852,1000.0
2023-07-20 11:50:00,81.24,81.5,81.19,81.41,1303.0,77.5329,77.781,77.4852,77.6951,1303.0
2023-07-20 12:00:00,81.46,81.63,81.44,81.63,1400.0,77.7428,77.9051,77.7237,77.9051,1400.0
2023-07-20 12:10:00,81.66,81.69,81.61,81.63,1642.0,77.9337,77.9623,77.886,77.9051,1642.0
2023-07-20 12:20:00,81.67,81.67,81.54,81.63,398.0,77.9433,77.9433,77.8192,77.9051,398.0
2023-07-20 12:30:00,81.58,81.58,81.52,81.57,900.0,77.8574,77.8574,77.8001,77.8478,900.0
2023-07-20 12:40:00,81.57,81.57,81.57,81.57,0.0,77.8478,77.8478,77.8478,77.8478,0.0
2023-07-20 12:50:00,81.71,81.71,81.71,81.71,100.0,77.9814,77.9814,77.9814,77.9814,100.0
2023-07-20 13:00:00,81.64,81.64,81.63,81.64,300.0,77.9146,77.9146,77.9051,77.9146,300.0
2023-07-20 13:10:00,81.74,81.74,81.74,81.74,100.0,78.0101,78.0101,78.0101,78.0101,100.0
2023-07-20 13:20:00,81.65,81.65,81.47,81.47,496.0,77.9242,77.9242,77.7524,77.7524,496.0
2023-07-20 13:30:00,81.62,81.62,81.57,81.57,200.0,77.8955,77.8955,77.8478,77.8478,200.0
2023-07-20 13:40:00,81.6,81.6,81.51,81.52,322.0,77.8764,77.8764,77.7906,77.8001,322.0
2023-07-20 13:50:00,81.61,81.62,81.61,81.62,200.0,77.886,77.8955,77.886,77.8955,200.0
2023-07-20 14:00:00,81.71,81.71,81.69,81.69,284.0,77.9814,77.9814,77.9623,77.9623,284.0
2023-07-20 14:10:00,81.57,81.57,81.57,81.57,100.0,77.8478,77.8478,77.8478,77.8478,100.0
2023-07-20 14:20:00,81.37,81.37,81.25,81.25,400.0,77.6569,77.6569,77.5424,77.5424,400.0
2023-07-20 14:30:00,81.31,81.37,81.31,81.37,400.0,77.5997,77.6569,77.5997,77.6569,400.0
2023-07-20 14:40:00,81.38,81.38,81.38,81.38,200.0,77.6665,77.6665,77.6665,77.6665,200.0
2023-07-20 14:50:00,81.46,81.46,81.38,81.38,400.0,77.7428,77.7428,77.6665,77.6665,400.0
2023-07-20 15:00:00,81.45,81.47,81.45,81.47,200.0,77.7333,77.7524,77.7333,77.7524,200.0
2023-07-20 15:10:00,81.55,81.55,81.53,81.53,200.0,77.8287,77.8287,77.8096,77.8096,200.0
2023-07-20 15:20:00,81.54,81.56,81.42,81.46,700.0,77.8192,77.8383,77.7047,77.7428,700.0
2023-07-20 15:30:00,81.51,81.57,81.51,81.52,929.0,77.7906,77.8478,77.7906,77.8001,929.0
2023-07-20 15:40:00,81.49,81.74,81.47,81.66,2933.0,77.7715,78.0101,77.7524,77.9337,2933.0
2023-07-20 15:50:00,81.66,82.04,81.66,82.03,7018.0,77.9337,78.2964,77.9337,78.2868,7018.0
2023-07-21 09:30:00,81.94,82.15,81.94,82.15,200.0,78.2009,78.4013,78.2009,78.4013,200.0
2023-07-21 09:40:00,82.14,82.14,82.0,82.09,400.0,78.3918,78.3918,78.2582,78.3441,400.0
2023-07-21 09:50:00,82.24,82.24,82.24,82.24,100.0,78.4872,78.4872,78.4872,78.4872,100.0
2023-07-21 10:00:00,82.24,82.43,82.24,82.43,700.0,78.4872,78.6686,78.4872,78.6686,700.0
2023-07-21 10:10:00,82.47,82.66,82.45,82.66,800.0,78.7067,78.8881,78.6877,78.8881,800.0
2023-07-21 10:20:00,82.82,82.89,82.82,82.89,300.0,79.0408,79.1076,79.0408,79.1076,300.0
2023-07-21 10:30:00,82.81,82.81,82.81,82.81,100.0,79.0312,79.0312,79.0312,79.0312,100.0
2023-07-21 10:40:00,82.67,82.8,82.67,82.8,200.0,78.8976,79.0217,78.8976,79.0217,200.0
2023-07-21 10:50:00,82.81,82.81,82.79,82.81,466.0,79.0312,79.0312,79.0121,79.0312,466.0
2023-07-21 11:00:00,82.77,82.91,82.75,82.91,2422.0,78.9931,79.1267,78.974,79.1267,2422.0
2023-07-21 11:10:00,82.96,83.05,82.96,83.02,2992.0,79.1744,79.2603,79.1744,79.2316,2992.0
2023-07-21 11:20:00,83.07,83.07,82.83,82.83,500.0,79.2794,79.2794,79.0503,79.0503,500.0
2023-07-21 11:30:00,82.9,82.9,82.78,82.78,700.0,79.1171,79.1171,79.0026,79.0026,700.0
2023-07-21 11:40:00,82.9,83.03,82.88,83.02,700.0,79.1171,79.2412,79.098,79.2316,700.0
2023-07-21 11:50:00,83.06,83.13,83.06,83.13,1544.0,79.2698,79.3366,79.2698,79.3366,1544.0
2023-07-21 12:00:00,83.16,83.16,82.91,82.92,1899.0,79.3653,79.3653,79.1267,79.1362,1899.0
2023-07-21 12:10:00,82.93,82.98,82.88,82.92,1598.0,79.1458,79.1935,79.098,79.1362,1598.0
2023-07-21 12:20:00,82.85,82.97,82.85,82.97,565.0,79.0694,79.1839,79.0694,79.1839,565.0
2023-07-21 12:30:00,83.04,83.05,83.04,83.05,400.0,79.2507,79.2603,79.2507,79.2603,400.0
2023-07-21 12:40:00,83.17,83.17,83.08,83.1,1156.0,79.3748,79.3748,79.2889,79.308,1156.0
2023-07-21 12:50:00,83.13,83.13,83.08,83.1,452.0,79.3366,79.3366,79.2889,79.308,452.0
2023-07-21 13:00:00,83.13,83.18,83.01,83.17,1000.0,79.3366,79.3843,79.2221,79.3748,1000.0
2023-07-21 13:10:00,83.2,83.24,83.16,83.22,1641.0,79.4034,79.4416,79.3653,79.4225,1641.0
2023-07-21 13:20:00,83.24,83.24,83.12,83.16,2127.0,79.4416,79.4416,79.3271,79.3653,2127.0
2023-07-21 13:30:00,83.04,83.06,83.0,83.02,1116.0,79.2507,79.2698,79.2126,79.2316,1116.0
2023-07-21 13:40:00,83.05,83.13,83.03,83.11,1616.0,79.2603,79.3366,79.2412,79.3175,1616.0
2023-07-21 13:50:00,83.05,83.09,82.91,82.92,2500.0,79.2603,79.2985,79.1267,79.1362,2500.0
2023-07-21 14:00:00,82.93,82.93,82.8,82.8,985.0,79.1458,79.1458,79.0217,79.0217,985.0
2023-07-21 14:10:00,82.95,82.95,82.95,82.95,100.0,79.1648,79.1648,79.1648,79.1648,100.0
2023-07-21 14:20:00,82.84,82.94,82.81,82.94,1471.0,79.0599,79.1553,79.0312,79.1553,1471.0
2023-07-21 14:30:00,82.95,82.95,82.89,82.91,591.0,79.1648,79.1648,79.1076,79.1267,591.0
2023-07-21 14:40:00,82.96,82.96,82.94,82.95,300.0,79.1744,79.1744,79.1553,79.1648,300.0
2023-07-21 14:50:00,82.88,82.88,82.69,82.69,1500.0,79.098,79.098,78.9167,78.9167,1500.0
2023-07-21 15:00:00,82.67,82.67,82.52,82.52,800.0,78.8976,78.8976,78.7545,78.7545,800.0
2023-07-21 15:10:00,82.53,82.56,82.49,82.52,949.0,78.764,78.7926,78.7258,78.7545,949.0
2023-07-21 15:20:00,82.53,82.55,82.44,82.47,1691.0,78.764,78.7831,78.6781,78.7067,1691.0
2023-07-21 15:30:00,82.52,82.52,82.42,82.45,1300.0,78.7545,78.7545,78.659,78.6877,1300.0
2023-07-21 15:40:00,82.54,82.59,82.45,82.58,1227.0,78.7736,78.8213,78.6877,78.8117,1227.0
2023-07-21 15:50:00,82.53,82.53,82.3,82.33,7336.0,78.764,78.764,78.5445,78.5731,7336.0
2023-07-24 09:30:00,82.24,82.35,82.24,82.34,800.0,78.4872,78.5922,78.4872,78.5827,800.0
2023-07-24 09:40:00,82.51,82.6,82.51,82.59,700.0,78.7449,78.8308,78.7449,78.8213,700.0
2023-07-24 09:50:00,82.43,82.43,82.34,82.36,300.0,78.6686,78.6686,78.5827,78.6018,300.0
2023-07-24 10:00:00,82.6,82.61,82.6,82.61,200.0,78.8308,78.8404,78.8308,78.8404,200.0
2023-07-24 10:10:00,82.68,82.71,82.59,82.59,300.0,78.9072,78.9358,78.8213,78.8213,300.0
2023-07-24 10:20:00,82.59,82.64,82.55,82.64,400.0,78.8213,78.869,78.7831,78.869,400.0
2023-07-24 10:30:00,82.65,82.65,82.65,82.65,100.0,78.8785,78.8785,78.8785,78.8785,100.0
2023-07-24 10:40:00,82.86,82.86,82.64,82.83,1019.0,79.079,79.079,78.869,79.0503,1019.0
2023-07-24 10:50:00,82.65,82.68,82.64,82.68,500.0,78.8785,78.9072,78.869,78.9072,500.0
2023-07-24 11:00:00,82.59,82.59,82.49,82.49,300.0,78.8213,78.8213,78.7258,78.7258,300.0
2023-07-24 11:10:00,82.54,82.57,82.52,82.55,600.0,78.7736,78.8022,78.7545,78.7831,600.0
2023-07-24 11:20:00,82.61,82.66,82.61,82.66,643.0,78.8404,78.8881,78.8404,78.8881,643.0
2023-07-24 11:30:00,82.71,82.71,82.63,82.65,500.0,78.9358,78.9358,78.8594,78.8785,500.0
2023-07-24 11:40:00,82.65,82.65,82.55,82.59,600.0,78.8785,78.8785,78.7831,78.8213,600.0
2023-07-24 11:50:00,82.66,82.73,82.66,82.73,300.0,78.8881,78.9549,78.8881,78.9549,300.0
2023-07-24 12:00:00,82.8,82.8,82.8,82.8,100.0,79.0217,79.0217,79.0217,79.0217,100.0
2023-07-24 12:10:00,82.82,82.86,82.82,82.86,400.0,79.0408,79.079,79.0408,79.079,400.0
2023-07-24 12:20:00,82.9,82.9,82.81,82.81,200.0,79.1171,79.1171,79.0312,79.0312,200.0
2023-07-24 12:30:00,82.79,82.79,82.75,82.77,500.0,79.0121,79.0121,78.974,78.9931,500.0
2023-07-24 12:40:00,82.7,82.75,82.7,82.75,300.0,78.9263,78.974,78.9263,78.974,300.0
2023-07-24 12:50:00,82.75,82.75,82.75,82.75,0.0,78.974,78.974,78.974,78.974,0.0
2023-07-24 13:00:00,82.73,82.75,82.73,82.73,349.0,78.9549,78.974,78.9549,78.9549,349.0
2023-07-24 13:10:00,82.86,82.86,82.86,82.86,200.0,79.079,79.079,79.079,79.079,200.0
2023-07-24 13:20:00,82.82,82.82,82.79,82.79,300.0,79.0408,79.0408,79.0121,79.0121,300.0
2023-07-24 13:30:00,82.85,82.85,82.74,82.74,300.0,79.0694,79.0694,78.9644,78.9644,300.0
2023-07-24 13:40:00,82.8,82.8,82.8,82.8,100.0,79.0217,79.0217,79.0217,79.0217,100.0
2023-07-24 13:50:00,82.88,82.88,82.85,82.85,300.0,79.098,79.098,79.0694,79.0694,300.0
2023-07-24 14:00:00,82.87,82.89,82.87,82.89,356.0,79.0885,79.1076,79.0885,79.1076,356.0
2023-07-24 14:10:00,82.94,82.96,82.86,82.86,600.0,79.1553,79.1744,79.079,79.079,600.0
2023-07-24 14:20:00,82.83,82.83,82.78,82.78,2280.0,79.0503,79.0503,79.0026,79.0026,2280.0
2023-07-24 14:30:00,82.77,82.77,82.76,82.77,547.0,78.9931,78.9931,78.9835,78.9931,547.0
2023-07-24 14:40:00,82.76,82.76,82.71,82.74,400.0,78.9835,78.9835,78.9358,78.9644,400.0
2023-07-24 14:50:00,82.76,82.78,82.76,82.78,200.0,78.9835,79.0026,78.9835,79.0026,200.0
2023-07-24 15:00:00,82.76,82.8,82.74,82.8,400.0,78.9835,79.0217,78.9644,79.0217,400.0
2023-07-24 15:10:00,82.74,82.76,82.73,82.76,500.0,78.9644,78.9835,78.9549,78.9835,500.0
2023-07-24 15:20:00,82.6,82.6,82.47,82.47,300.0,78.8308,78.8308,78.7067,78.7067,300.0
2023-07-24 15:30:00,82.42,82.48,82.4,82.46,900.0,78.659,78.7163,78.6399,78.6972,900.0
2023-07-24 15:40:00,82.44,82.67,82.44,82.67,900.0,78.6781,78.8976,78.6781,78.8976,900.0
2023-07-24 15:50:00,82.59,82.75,82.56,82.69,5850.0,78.8213,78.974,78.7926,78.9167,5850.0
2023-07-25 09:30:00,82.99,82.99,82.99,82.99,100.0,79.203,79.203,79.203,79.203,100.0
2023-07-25 09:40:00,83.01,83.01,82.98,82.98,200.0,79.2221,79.2221,79.1935,79.1935,200.0
2023-07-25 09:50:00,82.84,82.84,82.68,82.76,700.0,79.0599,79.0599,78.9072,78.9835,700.0
2023-07-25 10:00:00,82.92,82.92,82.78,82.78,645.0,79.1362,79.1362,79.0026,79.0026,645.0
2023-07-25 10:10:00,82.84,82.88,82.83,82.88,400.0,79.0599,79.098,79.0503,79.098,400.0
2023-07-25 10:20:00,82.73,82.73,82.73,82.73,100.0,78.9549,78.9549,78.9549,78.9549,100.0
2023-07-25 10:30:00,82.8,82.81,82.76,82.76,800.0,79.0217,79.0312,78.9835,78.9835,800.0
2023-07-25 10:40:00,83.14,83.26,83.14,83.26,200.0,79.3462,79.4607,79.3462,79.4607,200.0
2023-07-25 10:50:00,83.35,83.35,83.14,83.19,600.0,79.5466,79.5466,79.3462,79.3939,600.0
2023-07-25 11:00:00,83.26,83.26,83.25,83.26,500.0,79.4607,79.4607,79.4512,79.4607,500.0
2023-07-25 11:10:00,83.25,83.3,83.25,83.3,200.0,79.4512,79.4989,79.4512,79.4989,200.0
2023-07-25 11:20:00,83.26,83.3,83.26,83.3,236.0,79.4607,79.4989,79.4607,79.4989,236.0
2023-07-25 11:30:00,83.39,83.39,83.27,83.35,1240.0,79.5848,79.5848,79.4702,79.5466,1240.0
2023-07-25 11:40:00,83.35,83.35,83.35,83.35,100.0,79.5466,79.5466,79.5466,79.5466,100.0
2023-07-25 11:50:00,83.59,83.66,83.59,83.64,776.0,79.7756,79.8424,79.7756,79.8234,776.0
2023-07-25 12:00:00,83.42,83.48,83.42,83.48,969.0,79.6134,79.6707,79.6134,79.6707,969.0
2023-07-25 12:10:00,83.48,83.48,83.48,83.48,0.0,79.6707,79.6707,79.6707,79.6707,0.0
2023-07-25 12:20:00,83.21,83.21,83.02,83.02,400.0,79.413,79.413,79.2316,79.2316,400.0
2023-07-25 12:30:00,83.04,83.15,83.04,83.15,200.0,79.2507,79.3557,79.2507,79.3557,200.0
2023-07-25 12:40:00,83.23,83.23,83.12,83.12,400.0,79.4321,79.4321,79.3271,79.3271,400.0
2023-07-25 12:50:00,83.15,83.2,83.15,83.2,827.0,79.3557,79.4034,79.3557,79.4034,827.0
2023-07-25 13:00:00,83.01,83.01,83.01,83.01,100.0,79.2221,79.2221,79.2221,79.2221,100.0
2023-07-25 13:10:00,82.93,82.93,82.93,82.93,100.0,79.1458,79.1458,79.1458,79.1458,100.0
2023-07-25 13:20:00,82.92,82.93,82.89,82.9,500.0,79.1362,79.1458,79.1076,79.1171,500.0
2023-07-25 13:30:00,83.0,83.03,82.94,82.94,800.0,79.2126,79.2412,79.1553,79.1553,800.0
2023-07-25 13:40:00,82.95,83.1,82.94,83.1,700.0,79.1648,79.308,79.1553,79.308,700.0
2023-07-25 13:50:00,83.09,83.1,83.09,83.1,200.0,79.2985,79.308,79.2985,79.308,200.0
2023-07-25 14:00:00,83.08,83.09,83.08,83.09,200.0,79.2889,79.2985,79.2889,79.2985,200.0
2023-07-25 14:10:00,83.2,83.23,83.2,83.23,200.0,79.4034,79.4321,79.4034,79.4321,200.0
2023-07-25 14:20:00,83.27,83.29,83.27,83.29,200.0,79.4702,79.4893,79.4702,79.4893,200.0
2023-07-25 14:30:00,83.28,83.34,83.28,83.28,500.0,79.4798,79.537,79.4798,79.4798,500.0
2023-07-25 14:40:00,83.25,83.27,83.22,83.22,700.0,79.4512,79.4702,79.4225,79.4225,700.0
2023-07-25 14:50:00,83.21,83.21,83.17,83.17,900.0,79.413,79.413,79.3748,79.3748,900.0
2023-07-25 15:00:00,83.17,83.21,83.14,83.21,800.0,79.3748,79.413,79.3462,79.413,800.0
2023-07-25 15:10:00,83.22,83.31,83.22,83.31,900.0,79.4225,79.5084,79.4225,79.5084,900.0
2023-07-25 15:20:00,83.34,83.38,83.31,83.31,600.0,79.537,79.5752,79.5084,79.5084,600.0
2023-07-25 15:30:00,83.33,83.36,83.28,83.33,1812.0,79.5275,79.5561,79.4798,79.5275,1812.0
2023-07-25 15:40:00,83.35,83.38,83.13,83.13,1400.0,79.5466,79.5752,79.3366,79.3366,1400.0
2023-07-25 15:50:00,83.02,83.09,82.93,82.98,8665.0,79.2316,79.2985,79.1458,79.1935,8665.0
2023-07-26 09:30:00,82.96,83.88,82.96,83.88,900.0,79.1744,80.0524,79.1744,80.0524,900.0
2023-07-26 09:40:00,83.88,83.88,83.88,83.88,0.0,80.0524,80.0524,80.0524,80.0524,0.0
2023-07-26 09:50:00,83.66,83.66,83.66,83.66,100.0,79.8424,79.8424,79.8424,79.8424,100.0
2023-07-26 10:00:00,83.78,83.78,83.78,83.78,180.0,79.957,79.957,79.957,79.957,180.0
2023-07-26 10:10:00,83.76,83.83,83.76,83.83,543.0,79.9379,80.0047,79.9379,80.0047,543.0
2023-07-26 10:20:00,83.33,83.33,83.33,83.33,100.0,79.5275,79.5275,79.5275,79.5275,100.0
2023-07-26 10:30:00,83.18,83.18,83.18,83.18,200.0,79.3843,79.3843,79.3843,79.3843,200.0
2023-07-26 10:40:00,83.04,83.04,83.0,83.01,1104.0,79.2507,79.2507,79.2126,79.2221,1104.0
2023-07-26 10:50:00,82.98,83.26,82.98,83.26,1700.0,79.1935,79.4607,79.1935,79.4607,1700.0
2023-07-26 11:00:00,83.26,83.26,83.26,83.26,0.0,79.4607,79.4607,79.4607,79.4607,0.0
2023-07-26 11:10:00,83.32,83.41,83.32,83.35,600.0,79.518,79.6039,79.518,79.5466,600.0
2023-07-26 11:20:00,83.32,83.33,83.2,83.2,797.0,79.518,79.5275,79.4034,79.4034,797.0
2023-07-26 11:30:00,83.16,83.19,82.97,82.97,1500.0,79.3653,79.3939,79.1839,79.1839,1500.0
2023-07-26 11:40:00,82.93,82.93,82.93,82.93,100.0,79.1458,79.1458,79.1458,79.1458,100.0
2023-07-26 11:50:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 12:00:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 12:10:00,82.96,82.97,82.96,82.96,600.0,79.1744,79.1839,79.1744,79.1744,600.0
2023-07-26 12:20:00,82.96,82.96,82.96,82.96,0.0,79.1744,79.1744,79.1744,79.1744,0.0
2023-07-26 12:30:00,82.98,83.0,82.95,83.0,300.0,79.1935,79.2126,79.1648,79.2126,300.0
2023-07-26 12:40:00,82.96,82.96,82.89,82.89,950.0,79.1744,79.1744,79.1076,79.1076,950.0
2023-07-26 12:50:00,82.9,82.9,82.83,82.83,300.0,79.1171,79.1171,79.0503,79.0503,300.0
2023-07-26 13:00:00,82.84,82.9,82.84,82.89,2106.0,79.0599,79.1171,79.0599,79.1076,2106.0
2023-07-26 13:10:00,82.85,82.91,82.85,82.91,577.0,79.0694,79.1267,79.0694,79.1267,577.0
2023-07-26 13:20:00,82.9,82.9,82.84,82.84,900.0,79.1171,79.1171,79.0599,79.0599,900.0
2023-07-26 13:30:00,82.72,82.72,82.7,82.7,300.0,78.9453,78.9453,78.9263,78.9263,300.0
2023-07-26 13:40:00,82.63,82.65,82.63,82.65,400.0,78.8594,78.8785,78.8594,78.8785,400.0
2023-07-26 13:50:00,82.72,82.72,82.68,82.68,588.0,78.9453,78.9453,78.9072,78.9072,588.0
2023-07-26 14:00:00,82.68,82.71,82.58,82.59,1697.0,78.9072,78.9358,78.8117,78.8213,1697.0
2023-07-26 14:10:00,82.48,82.51,82.47,82.51,1285.0,78.7163,78.7449,78.7067,78.7449,1285.0
2023-07-26 14:20:00,82.51,82.54,82.47,82.47,3019.0,78.7449,78.7736,78.7067,78.7067,3019.0
2023-07-26 14:30:00,82.39,82.41,82.35,82.37,1129.0,78.6304,78.6495,78.5922,78.6113,1129.0
2023-07-26 14:40:00,82.33,82.73,82.33,82.73,2145.0,78.5731,78.9549,78.5731,78.9549,2145.0
2023-07-26 14:50:00,82.81,82.95,82.81,82.93,1955.0,79.0312,79.1648,79.0312,79.1458,1955.0
2023-07-26 15:00:00,82.88,82.94,82.73,82.73,1100.0,79.098,79.1553,78.9549,78.9549,1100.0
2023-07-26 15:10:00,82.63,82.63,82.47,82.47,300.0,78.8594,78.8594,78.7067,78.7067,300.0
2023-07-26 15:20:00,82.64,82.71,82.59,82.71,900.0,78.869,78.9358,78.8213,78.9358,900.0
2023-07-26 15:30:00,82.67,82.71,82.66,82.66,1306.0,78.8976,78.9358,78.8881,78.8881,1306.0
2023-07-26 15:40:00,82.74,82.91,82.74,82.91,1900.0,78.9644,79.1267,78.9644,79.1267,1900.0
2023-07-26 15:50:00,82.94,83.23,82.88,83.23,7420.0,79.1553,79.4321,79.098,79.4321,7420.0
2023-07-27 09:30:00,83.71,83.71,83.67,83.67,200.0,79.8902,79.8902,79.852,79.852,200.0
2023-07-27 09:40:00,83.65,83.78,83.63,83.67,999.0,79.8329,79.957,79.8138,79.852,999.0
2023-07-27 09:50:00,83.73,83.73,83.33,83.38,600.0,79.9093,79.9093,79.5275,79.5752,600.0
2023-07-27 10:00:00,83.42,83.42,83.22,83.22,300.0,79.6134,79.6134,79.4225,79.4225,300.0
2023-07-27 10:10:00,83.23,83.38,83.23,83.37,1083.0,79.4321,79.5752,79.4321,79.5657,1083.0
2023-07-27 10:20:00,83.29,83.32,83.29,83.32,200.0,79.4893,79.518,79.4893,79.518,200.0
2023-07-27 10:30:00,83.33,83.33,83.13,83.13,300.0,79.5275,79.5275,79.3366,79.3366,300.0
2023-07-27 10:40:00,82.82,82.82,82.68,82.75,1158.0,79.0408,79.0408,78.9072,78.974,1158.0
2023-07-27 10:50:00,82.58,82.64,82.29,82.29,700.0,78.8117,78.869,78.535,78.535,700.0
2023-07-27 11:00:00,82.25,82.25,82.16,82.19,700.0,78.4968,78.4968,78.4109,78.4395,700.0
2023-07-27 11:10:00,82.04,82.08,82.02,82.08,2133.0,78.2964,78.3345,78.2773,78.3345,2133.0
2023-07-27 11:20:00,82.04,82.06,82.04,82.06,293.0,78.2964,78.3155,78.2964,78.3155,293.0
2023-07-27 11:30:00,82.06,82.06,82.06,82.06,0.0,78.3155,78.3155,78.3155,78.3155,0.0
2023-07-27 11:40:00,81.94,81.94,81.94,81.94,100.0,78.2009,78.2009,78.2009,78.2009,100.0
2023-07-27 11:50:00,82.09,82.09,82.09,82.09,100.0,78.3441,78.3441,78.3441,78.3441,100.0
2023-07-27 12:00:00,82.09,82.09,82.09,82.09,0.0,78.3441,78.3441,78.3441,78.3441,0.0
2023-07-27 12:10:00,82.38,82.38,82.27,82.27,200.0,78.6209,78.6209,78.5159,78.5159,200.0
2023-07-27 12:20:00,82.23,82.27,82.23,82.26,300.0,78.4777,78.5159,78.4777,78.5063,300.0
2023-07-27 12:30:00,82.26,82.32,82.21,82.26,884.0,78.5063,78.5636,78.4586,78.5063,884.0
2023-07-27 12:40:00,82.26,82.26,82.26,82.26,0.0,78.5063,78.5063,78.5063,78.5063,0.0
2023-07-27 12:50:00,82.13,82.13,82.13,82.13,400.0,78.3823,78.3823,78.3823,78.3823,400.0
2023-07-27 13:00:00,82.15,82.17,82.12,82.12,385.0,78.4013,78.4204,78.3727,78.3727,385.0
2023-07-27 13:10:00,82.12,82.12,82.12,82.12,0.0,78.3727,78.3727,78.3727,78.3727,0.0
2023-07-27 13:20:00,82.03,82.03,81.93,81.93,200.0,78.2868,78.2868,78.1914,78.1914,200.0
2023-07-27 13:30:00,81.91,81.91,81.88,81.88,200.0,78.1723,78.1723,78.1437,78.1437,200.0
2023-07-27 13:40:00,81.84,81.89,81.84,81.89,400.0,78.1055,78.1532,78.1055,78.1532,400.0
2023-07-27 13:50:00,81.73,81.84,81.73,81.84,750.0,78.0005,78.1055,78.0005,78.1055,750.0
2023-07-27 14:00:00,81.77,81.84,81.77,81.84,500.0,78.0387,78.1055,78.0387,78.1055,500.0
2023-07-27 14:10:00,81.8,81.88,81.79,81.88,300.0,78.0673,78.1437,78.0578,78.1437,300.0
2023-07-27 14:20:00,81.88,81.88,81.88,81.88,0.0,78.1437,78.1437,78.1437,78.1437,0.0
2023-07-27 14:30:00,81.9,81.9,81.78,81.78,340.0,78.1628,78.1628,78.0482,78.0482,340.0
2023-07-27 14:40:00,81.75,81.77,81.75,81.77,200.0,78.0196,78.0387,78.0196,78.0387,200.0
2023-07-27 14:50:00,81.66,81.66,81.61,81.61,400.0,77.9337,77.9337,77.886,77.886,400.0
2023-07-27 15:00:00,81.5,81.54,81.48,81.52,500.0,77.781,77.8192,77.7619,77.8001,500.0
2023-07-27 15:10:00,81.51,81.51,81.5,81.5,500.0,77.7906,77.7906,77.781,77.781,500.0
2023-07-27 15:20:00,81.37,81.4,81.37,81.4,400.0,77.6569,77.6856,77.6569,77.6856,400.0
2023-07-27 15:30:00,81.36,81.43,81.36,81.43,1000.0,77.6474,77.7142,77.6474,77.7142,1000.0
2023-07-27 15:40:00,81.45,81.45,81.27,81.31,1121.0,77.7333,77.7333,77.5615,77.5997,1121.0
2023-07-27 15:50:00,81.23,81.42,81.21,81.22,4158.0,77.5233,77.7047,77.5042,77.5138,4158.0
2023-07-28 09:30:00,81.94,82.03,81.94,82.03,200.0,78.2009,78.2868,78.2009,78.2868,200.0
2023-07-28 09:40:00,82.14,82.15,82.14,82.15,200.0,78.3918,78.4013,78.3918,78.4013,200.0
2023-07-28 09:50:00,82.07,82.07,81.97,81.97,200.0,78.325,78.325,78.2296,78.2296,200.0
2023-07-28 10:00:00,81.87,81.9,81.87,81.9,200.0,78.1341,78.1628,78.1341,78.1628,200.0
2023-07-28 10:10:00,81.9,81.91,81.79,81.81,450.0,78.1628,78.1723,78.0578,78.0769,450.0
2023-07-28 10:20:00,81.71,81.77,81.71,81.71,369.0,77.9814,78.0387,77.9814,77.9814,369.0
2023-07-28 10:30:00,81.64,81.64,81.38,81.39,500.0,77.9146,77.9146,77.6665,77.676,500.0
2023-07-28 10:40:00,81.28,81.35,81.2,81.2,600.0,77.571,77.6379,77.4947,77.4947,600.0
2023-07-28 10:50:00,81.23,81.23,81.23,81.23,100.0,77.5233,77.5233,77.5233,77.5233,100.0
2023-07-28 11:00:00,81.32,81.32,81.22,81.25,1300.0,77.6092,77.6092,77.5138,77.5424,1300.0
2023-07-28 11:10:00,81.04,81.04,81.04,81.04,100.0,77.342,77.342,77.342,77.342,100.0
2023-07-28 11:20:00,80.95,80.95,80.95,80.95,100.0,77.2561,77.2561,77.2561,77.2561,100.0
2023-07-28 11:30:00,80.92,80.95,80.81,80.81,500.0,77.2275,77.2561,77.1225,77.1225,500.0
2023-07-28 11:40:00,80.83,80.83,80.77,80.83,500.0,77.1416,77.1416,77.0843,77.1416,500.0
2023-07-28 11:50:00,80.75,80.75,80.55,80.56,1400.0,77.0652,77.0652,76.8744,76.8839,1400.0
2023-07-28 12:00:00,80.53,80.59,80.53,80.59,7815.0,76.8553,76.9125,76.8553,76.9125,7815.0
2023-07-28 12:10:00,80.77,80.77,80.64,80.64,300.0,77.0843,77.0843,76.9603,76.9603,300.0
2023-07-28 12:20:00,80.63,80.63,80.55,80.56,400.0,76.9507,76.9507,76.8744,76.8839,400.0
2023-07-28 12:30:00,80.74,80.74,80.72,80.72,263.0,77.0557,77.0557,77.0366,77.0366,263.0
2023-07-28 12:40:00,80.74,80.74,80.65,80.67,600.0,77.0557,77.0557,76.9698,76.9889,600.0
2023-07-28 12:50:00,80.67,80.67,80.67,80.67,0.0,76.9889,76.9889,76.9889,76.9889,0.0
2023-07-28 13:00:00,80.7,80.7,80.7,80.7,100.0,77.0175,77.0175,77.0175,77.0175,100.0
2023-07-28 13:10:00,80.79,80.79,80.78,80.78,220.0,77.1034,77.1034,77.0939,77.0939,220.0
2023-07-28 13:20:00,80.81,80.95,80.76,80.76,700.0,77.1225,77.2561,77.0748,77.0748,700.0
2023-07-28 13:30:00,80.82,80.82,80.68,80.68,300.0,77.132,77.132,76.9984,76.9984,300.0
2023-07-28 13:40:00,80.71,80.71,80.59,80.59,588.0,77.0271,77.0271,76.9125,76.9125,588.0
2023-07-28 13:50:00,80.59,80.63,80.59,80.63,469.0,76.9125,76.9507,76.9125,76.9507,469.0
2023-07-28 14:00:00,80.72,80.72,80.67,80.7,300.0,77.0366,77.0366,76.9889,77.0175,300.0
2023-07-28 14:10:00,80.74,80.74,80.74,80.74,100.0,77.0557,77.0557,77.0557,77.0557,100.0
2023-07-28 14:20:00,80.81,80.91,80.81,80.91,900.0,77.1225,77.2179,77.1225,77.2179,900.0
2023-07-28 14:30:00,80.94,80.95,80.94,80.95,400.0,77.2466,77.2561,77.2466,77.2561,400.0
2023-07-28 14:40:00,81.0,81.0,80.96,80.96,200.0,77.3038,77.3038,77.2657,77.2657,200.0
2023-07-28 14:50:00,81.06,81.11,81.06,81.06,600.0,77.3611,77.4088,77.3611,77.3611,600.0
2023-07-28 15:00:00,81.03,81.03,80.96,80.96,424.0,77.3325,77.3325,77.2657,77.2657,424.0
2023-07-28 15:10:00,81.03,81.03,80.96,80.96,300.0,77.3325,77.3325,77.2657,77.2657,300.0
2023-07-28 15:20:00,80.93,80.95,80.88,80.88,700.0,77.237,77.2561,77.1893,77.1893,700.0
2023-07-28 15:30:00,80.95,80.95,80.91,80.91,200.0,77.2561,77.2561,77.2179,77.2179,200.0
2023-07-28 15:40:00,80.9,80.9,80.72,80.8,900.0,77.2084,77.2084,77.0366,77.113,900.0
2023-07-28 15:50:00,80.87,81.11,80.87,81.11,1350.0,77.1798,77.4088,77.1798,77.4088,1350.0
2023-07-31 09:30:00,81.04,81.04,81.04,81.04,100.0,77.342,77.342,77.342,77.342,100.0
2023-07-31 09:40:00,81.28,81.28,81.28,81.28,162.0,77.571,77.571,77.571,77.571,162.0
2023-07-31 09:50:00,81.36,81.44,81.36,81.44,500.0,77.6474,77.7237,77.6474,77.7237,500.0
2023-07-31 10:00:00,81.27,81.45,81.27,81.45,500.0,77.5615,77.7333,77.5615,77.7333,500.0
2023-07-31 10:10:00,81.84,81.84,81.84,81.84,100.0,78.1055,78.1055,78.1055,78.1055,100.0
2023-07-31 10:20:00,81.84,81.84,81.84,81.84,0.0,78.1055,78.1055,78.1055,78.1055,0.0
2023-07-31 10:30:00,82.01,82.01,81.94,81.94,500.0,78.2677,78.2677,78.2009,78.2009,500.0
2023-07-31 10:40:00,82.02,82.02,81.98,81.98,559.0,78.2773,78.2773,78.2391,78.2391,559.0
2023-07-31 10:50:00,81.98,81.98,81.98,81.98,0.0,78.2391,78.2391,78.2391,78.2391,0.0
2023-07-31 11:00:00,81.86,81.86,81.82,81.82,705.0,78.1246,78.1246,78.0864,78.0864,705.0
2023-07-31 11:10:00,81.69,81.76,81.69,81.76,286.0,77.9623,78.0291,77.9623,78.0291,286.0
2023-07-31 11:20:00,81.76,81.76,81.76,81.76,100.0,78.0291,78.0291,78.0291,78.0291,100.0
2023-07-31 11:30:00,81.81,81.81,81.81,81.81,100.0,78.0769,78.0769,78.0769,78.0769,100.0
2023-07-31 11:40:00,81.73,81.73,81.73,81.73,200.0,78.0005,78.0005,78.0005,78.0005,200.0
2023-07-31 11:50:00,81.82,81.82,81.75,81.77,400.0,78.0864,78.0864,78.0196,78.0387,400.0
2023-07-31 12:00:00,81.65,81.65,81.65,81.65,100.0,77.9242,77.9242,77.9242,77.9242,100.0
2023-07-31 12:10:00,81.64,81.76,81.64,81.76,200.0,77.9146,78.0291,77.9146,78.0291,200.0
2023-07-31 12:20:00,81.79,81.79,81.79,81.79,100.0,78.0578,78.0578,78.0578,78.0578,100.0
2023-07-31 12:30:00,81.79,81.79,81.79,81.79,0.0,78.0578,78.0578,78.0578,78.0578,0.0
2023-07-31 12:40:00,81.67,81.67,81.61,81.61,400.0,77.9433,77.9433,77.886,77.886,400.0
2023-07-31 12:50:00,81.6,81.6,81.6,81.6,100.0,77.8764,77.8764,77.8764,77.8764,100.0
2023-07-31 13:00:00,81.38,81.38,81.38,81.38,143.0,77.6665,77.6665,77.6665,77.6665,143.0
2023-07-31 13:10:00,81.38,81.38,81.38,81.38,0.0,77.6665,77.6665,77.6665,77.6665,0.0
2023-07-31 13:20:00,81.33,81.33,81.33,81.33,200.0,77.6188,77.6188,77.6188,77.6188,200.0
2023-07-31 13:30:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:40:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:50:00,81.51,81.51,81.51,81.51,100.0,77.7906,77.7906,77.7906,77.7906,100.0
2023-07-31 14:00:00,81.51,81.51,81.51,81.51,0.0,77.7906,77.7906,77.7906,77.7906,0.0
2023-07-31 14:10:00,81.45,81.48,81.44,81.44,600.0,77.7333,77.7619,77.7237,77.7237,600.0
2023-07-31 14:20:00,81.44,81.44,81.44,81.44,0.0,77.7237,77.7237,77.7237,77.7237,0.0
2023-07-31 14:30:00,81.41,81.47,81.41,81.45,500.0,77.6951,77.7524,77.6951,77.7333,500.0
2023-07-31 14:40:00,81.44,81.44,81.34,81.34,200.0,77.7237,77.7237,77.6283,77.6283,200.0
2023-07-31 14:50:00,81.29,81.29,81.2,81.2,200.0,77.5806,77.5806,77.4947,77.4947,200.0
2023-07-31 15:00:00,81.21,81.26,81.19,81.26,700.0,77.5042,77.552,77.4852,77.552,700.0
2023-07-31 15:10:00,81.29,81.47,81.29,81.44,300.0,77.5806,77.7524,77.5806,77.7237,300.0
2023-07-31 15:20:00,81.45,81.45,81.45,81.45,359.0,77.7333,77.7333,77.7333,77.7333,359.0
2023-07-31 15:30:00,81.67,81.67,81.46,81.57,740.0,77.9433,77.9433,77.7428,77.8478,740.0
2023-07-31 15:40:00,81.56,81.81,81.56,81.81,1538.0,77.8383,78.0769,77.8383,78.0769,1538.0
2023-07-31 15:50:00,81.8,82.1,81.75,82.1,4164.0,78.0673,78.3536,78.0196,78.3536,4164.0
2023-08-01 09:30:00,82.99,83.38,82.99,83.38,5972.0,79.203,79.5752,79.203,79.5752,5972.0
2023-08-01 09:40:00,83.34,84.04,83.17,83.92,3066.0,79.537,80.2051,79.3748,80.0906,3066.0
2023-08-01 09:50:00,83.66,84.28,83.58,84.16,9919.0,79.8424,80.4342,79.7661,80.3196,9919.0
2023-08-01 10:00:00,84.15,84.39,83.96,84.33,1646.0,80.3101,80.5391,80.1288,80.4819,1646.0
2023-08-01 10:10:00,84.38,84.6,84.32,84.32,1418.0,80.5296,80.7396,80.4723,80.4723,1418.0
2023-08-01 10:20:00,83.96,83.97,83.86,83.86,529.0,80.1288,80.1383,80.0333,80.0333,529.0
2023-08-01 10:30:00,83.87,84.23,83.87,83.93,1503.0,80.0429,80.3864,80.0429,80.1001,1503.0
2023-08-01 10:40:00,84.13,84.7,84.13,84.7,1296.0,80.291,80.835,80.291,80.835,1296.0
2023-08-01 10:50:00,84.32,84.67,84.32,84.67,2100.0,80.4723,80.8064,80.4723,80.8064,2100.0
2023-08-01 11:00:00,84.6,84.7,84.48,84.48,2723.0,80.7396,80.835,80.625,80.625,2723.0
2023-08-01 11:10:00,84.39,84.7,84.39,84.59,1235.0,80.5391,80.835,80.5391,80.73,1235.0
2023-08-01 11:20:00,84.52,84.67,84.4,84.67,920.0,80.6632,80.8064,80.5487,80.8064,920.0
2023-08-01 11:30:00,84.66,84.66,84.48,84.53,1325.0,80.7968,80.7968,80.625,80.6727,1325.0
2023-08-01 11:40:00,84.59,84.61,84.43,84.61,4033.0,80.73,80.7491,80.5773,80.7491,4033.0
2023-08-01 11:50:00,84.66,84.67,84.43,84.43,1967.0,80.7968,80.8064,80.5773,80.5773,1967.0
2023-08-01 12:00:00,84.5,84.6,84.42,84.5,900.0,80.6441,80.7396,80.5678,80.6441,900.0
2023-08-01 12:10:00,84.47,84.47,84.39,84.4,2868.0,80.6155,80.6155,80.5391,80.5487,2868.0
2023-08-01 12:20:00,84.38,84.61,84.38,84.59,2250.0,80.5296,80.7491,80.5296,80.73,2250.0
2023-08-01 12:30:00,84.58,84.6,84.3,84.3,1508.0,80.7205,80.7396,80.4532,80.4532,1508.0
2023-08-01 12:40:00,84.36,84.57,84.36,84.54,1950.0,80.5105,80.7109,80.5105,80.6823,1950.0
2023-08-01 12:50:00,84.63,84.74,84.63,84.74,1000.0,80.7682,80.8732,80.7682,80.8732,1000.0
2023-08-01 13:00:00,84.75,84.75,84.64,84.69,2121.0,80.8827,80.8827,80.7777,80.8254,2121.0
2023-08-01 13:10:00,84.73,85.01,84.73,84.96,4351.0,80.8636,81.1308,80.8636,81.0831,4351.0
2023-08-01 13:20:00,84.98,85.19,84.98,85.06,1125.0,81.1022,81.3026,81.1022,81.1786,1125.0
2023-08-01 13:30:00,85.03,85.05,84.97,85.05,1425.0,81.1499,81.169,81.0927,81.169,1425.0
2023-08-01 13:40:00,85.02,85.15,85.02,85.13,1575.0,81.1404,81.2645,81.1404,81.2454,1575.0
2023-08-01 13:50:00,85.13,85.15,84.86,84.94,1437.0,81.2454,81.2645,80.9877,81.064,1437.0
2023-08-01 14:00:00,84.97,85.14,84.97,85.05,1000.0,81.0927,81.2549,81.0927,81.169,1000.0
2023-08-01 14:10:00,85.07,85.23,85.07,85.21,1400.0,81.1881,81.3408,81.1881,81.3217,1400.0
2023-08-01 14:20:00,85.2,85.2,85.14,85.16,1009.0,81.3122,81.3122,81.2549,81.274,1009.0
2023-08-01 14:30:00,85.01,85.14,85.01,85.05,1832.0,81.1308,81.2549,81.1308,81.169,1832.0
2023-08-01 14:40:00,85.07,85.14,85.05,85.14,1086.0,81.1881,81.2549,81.169,81.2549,1086.0
2023-08-01 14:50:00,85.13,85.15,85.07,85.1,1886.0,81.2454,81.2645,81.1881,81.2167,1886.0
2023-08-01 15:00:00,85.07,85.16,85.07,85.1,804.0,81.1881,81.274,81.1881,81.2167,804.0
2023-08-01 15:10:00,85.08,85.11,85.01,85.01,1291.0,81.1976,81.2263,81.1308,81.1308,1291.0
2023-08-01 15:20:00,85.03,85.03,84.63,84.64,1457.0,81.1499,81.1499,80.7682,80.7777,1457.0
2023-08-01 15:30:00,84.65,84.68,84.38,84.39,1881.0,80.7873,80.8159,80.5296,80.5391,1881.0
2023-08-01 15:40:00,84.3,84.58,84.19,84.51,2097.0,80.4532,80.7205,80.3483,80.6537,2097.0
2023-08-01 15:50:00,84.54,84.71,84.44,84.6,6860.0,80.6823,80.8445,80.5869,80.7396,6860.0
2023-08-02 09:30:00,84.54,84.66,84.48,84.66,600.0,80.6823,80.7968,80.625,80.7968,600.0
2023-08-02 09:40:00,84.54,84.89,84.44,84.89,675.0,80.6823,81.0163,80.5869,81.0163,675.0
2023-08-02 09:50:00,84.71,84.71,84.4,84.63,800.0,80.8445,80.8445,80.5487,80.7682,800.0
2023-08-02 10:00:00,84.63,84.63,84.63,84.63,0.0,80.7682,80.7682,80.7682,80.7682,0.0
2023-08-02 10:10:00,84.0,84.0,83.75,83.76,900.0,80.1669,80.1669,79.9283,79.9379,900.0
2023-08-02 10:20:00,83.76,83.99,83.64,83.99,600.0,79.9379,80.1574,79.8234,80.1574,600.0
2023-08-02 10:30:00,84.0,84.06,84.0,84.06,300.0,80.1669,80.2242,80.1669,80.2242,300.0
2023-08-02 10:40:00,84.17,84.17,84.13,84.13,200.0,80.3292,80.3292,80.291,80.291,200.0
2023-08-02 10:50:00,83.87,83.87,83.71,83.71,300.0,80.0429,80.0429,79.8902,79.8902,300.0
2023-08-02 11:00:00,83.95,83.95,83.95,83.95,100.0,80.1192,80.1192,80.1192,80.1192,100.0
2023-08-02 11:10:00,83.83,83.83,83.76,83.77,481.0,80.0047,80.0047,79.9379,79.9474,481.0
2023-08-02 11:20:00,83.68,83.93,83.68,83.9,733.0,79.8615,80.1001,79.8615,80.0715,733.0
2023-08-02 11:30:00,83.9,84.09,83.9,84.09,313.0,80.0715,80.2528,80.0715,80.2528,313.0
2023-08-02 11:40:00,84.06,84.12,84.05,84.12,400.0,80.2242,80.2815,80.2146,80.2815,400.0
2023-08-02 11:50:00,84.11,84.31,84.1,84.31,663.0,80.2719,80.4628,80.2624,80.4628,663.0
2023-08-02 12:00:00,84.23,84.25,84.21,84.25,647.0,80.3864,80.4055,80.3673,80.4055,647.0
2023-08-02 12:10:00,84.2,84.36,84.13,84.36,357.0,80.3578,80.5105,80.291,80.5105,357.0
2023-08-02 12:20:00,84.17,84.17,84.09,84.09,200.0,80.3292,80.3292,80.2528,80.2528,200.0
2023-08-02 12:30:00,84.19,84.19,84.08,84.08,400.0,80.3483,80.3483,80.2433,80.2433,400.0
2023-08-02 12:40:00,83.96,84.0,83.96,84.0,200.0,80.1288,80.1669,80.1288,80.1669,200.0
2023-08-02 12:50:00,84.01,84.01,84.01,84.01,100.0,80.1765,80.1765,80.1765,80.1765,100.0
2023-08-02 13:00:00,83.72,83.72,83.72,83.72,100.0,79.8997,79.8997,79.8997,79.8997,100.0
2023-08-02 13:10:00,83.78,83.8,83.74,83.76,400.0,79.957,79.9761,79.9188,79.9379,400.0
2023-08-02 13:20:00,83.79,83.81,83.79,83.81,200.0,79.9665,79.9856,79.9665,79.9856,200.0
2023-08-02 13:30:00,83.8,83.83,83.72,83.72,600.0,79.9761,80.0047,79.8997,79.8997,600.0
2023-08-02 13:40:00,83.74,83.74,83.72,83.74,1768.0,79.9188,79.9188,79.8997,79.9188,1768.0
2023-08-02 13:50:00,83.74,83.77,83.74,83.76,611.0,79.9188,79.9474,79.9188,79.9379,611.0
2023-08-02 14:00:00,83.73,83.73,83.63,83.63,200.0,79.9093,79.9093,79.8138,79.8138,200.0
2023-08-02 14:10:00,83.49,83.7,83.48,83.7,600.0,79.6802,79.8806,79.6707,79.8806,600.0
2023-08-02 14:20:00,83.64,83.64,83.6,83.6,500.0,79.8234,79.8234,79.7852,79.7852,500.0
2023-08-02 14:30:00,83.57,83.67,83.37,83.42,600.0,79.7566,79.852,79.5657,79.6134,600.0
2023-08-02 14:40:00,83.5,83.5,83.3,83.39,754.0,79.6897,79.6897,79.4989,79.5848,754.0
2023-08-02 14:50:00,83.48,83.48,83.37,83.41,600.0,79.6707,79.6707,79.5657,79.6039,600.0
2023-08-02 15:00:00,83.47,83.51,83.38,83.38,843.0,79.6611,79.6993,79.5752,79.5752,843.0
2023-08-02 15:10:00,83.38,83.43,83.38,83.42,1100.0,79.5752,79.6229,79.5752,79.6134,1100.0
2023-08-02 15:20:00,83.43,83.45,83.31,83.36,1000.0,79.6229,79.642,79.5084,79.5561,1000.0
2023-08-02 15:30:00,83.42,83.5,83.41,83.5,1536.0,79.6134,79.6897,79.6039,79.6897,1536.0
2023-08-02 15:40:00,83.52,83.53,83.43,83.5,1691.0,79.7088,79.7184,79.6229,79.6897,1691.0
2023-08-02 15:50:00,83.45,83.64,83.45,83.56,7523.0,79.642,79.8234,79.642,79.747,7523.0
2023-08-03 09:30:00,82.41,82.41,82.41,82.41,100.0,78.6495,78.6495,78.6495,78.6495,100.0
2023-08-03 09:40:00,82.06,82.06,81.7,81.82,819.0,78.3155,78.3155,77.9719,78.0864,819.0
2023-08-03 09:50:00,81.5,81.5,81.5,81.5,100.0,77.781,77.781,77.781,77.781,100.0
2023-08-03 10:00:00,82.33,82.45,82.32,82.41,5095.0,78.5731,78.6877,78.5636,78.6495,5095.0
2023-08-03 10:10:00,82.4,82.43,82.02,82.02,1745.0,78.6399,78.6686,78.2773,78.2773,1745.0
2023-08-03 10:20:00,82.13,82.14,82.01,82.01,982.0,78.3823,78.3918,78.2677,78.2677,982.0
2023-08-03 10:30:00,81.99,82.14,81.99,82.06,1634.0,78.2487,78.3918,78.2487,78.3155,1634.0
2023-08-03 10:40:00,82.04,82.26,82.02,82.26,600.0,78.2964,78.5063,78.2773,78.5063,600.0
2023-08-03 10:50:00,82.12,82.15,82.03,82.03,600.0,78.3727,78.4013,78.2868,78.2868,600.0
2023-08-03 11:00:00,82.19,82.32,82.19,82.31,1878.0,78.4395,78.5636,78.4395,78.554,1878.0
2023-08-03 11:10:00,82.34,82.46,82.33,82.46,500.0,78.5827,78.6972,78.5731,78.6972,500.0
2023-08-03 11:20:00,82.46,82.46,82.33,82.33,800.0,78.6972,78.6972,78.5731,78.5731,800.0
2023-08-03 11:30:00,82.25,82.28,82.24,82.27,400.0,78.4968,78.5254,78.4872,78.5159,400.0
2023-08-03 11:40:00,82.2,82.2,82.12,82.13,800.0,78.4491,78.4491,78.3727,78.3823,800.0
2023-08-03 11:50:00,82.17,82.23,82.09,82.21,800.0,78.4204,78.4777,78.3441,78.4586,800.0
2023-08-03 12:00:00,82.17,82.17,82.17,82.17,287.0,78.4204,78.4204,78.4204,78.4204,287.0
2023-08-03 12:10:00,82.23,82.23,82.23,82.23,200.0,78.4777,78.4777,78.4777,78.4777,200.0
2023-08-03 12:20:00,82.06,82.15,82.06,82.15,310.0,78.3155,78.4013,78.3155,78.4013,310.0
2023-08-03 12:30:00,82.25,82.27,82.21,82.24,700.0,78.4968,78.5159,78.4586,78.4872,700.0
2023-08-03 12:40:00,82.46,82.75,82.46,82.75,300.0,78.6972,78.974,78.6972,78.974,300.0
2023-08-03 12:50:00,82.87,83.11,82.87,83.11,300.0,79.0885,79.3175,79.0885,79.3175,300.0
2023-08-03 13:00:00,83.13,83.13,82.99,82.99,615.0,79.3366,79.3366,79.203,79.203,615.0
2023-08-03 13:10:00,82.91,82.99,82.91,82.99,300.0,79.1267,79.203,79.1267,79.203,300.0
2023-08-03 13:20:00,82.99,83.11,82.99,83.11,200.0,79.203,79.3175,79.203,79.3175,200.0
2023-08-03 13:30:00,83.39,83.4,83.25,83.25,400.0,79.5848,79.5943,79.4512,79.4512,400.0
2023-08-03 13:40:00,83.25,83.25,83.25,83.25,0.0,79.4512,79.4512,79.4512,79.4512,0.0
2023-08-03 13:50:00,83.17,83.2,83.17,83.2,200.0,79.3748,79.4034,79.3748,79.4034,200.0
2023-08-03 14:00:00,83.32,83.32,83.32,83.32,100.0,79.518,79.518,79.518,79.518,100.0
2023-08-03 14:10:00,83.31,83.31,83.13,83.13,200.0,79.5084,79.5084,79.3366,79.3366,200.0
2023-08-03 14:20:00,83.11,83.27,83.08,83.18,1031.0,79.3175,79.4702,79.2889,79.3843,1031.0
2023-08-03 14:30:00,83.41,83.43,83.33,83.33,800.0,79.6039,79.6229,79.5275,79.5275,800.0
2023-08-03 14:40:00,83.47,83.56,83.47,83.56,320.0,79.6611,79.747,79.6611,79.747,320.0
2023-08-03 14:50:00,83.58,83.69,83.58,83.68,500.0,79.7661,79.8711,79.7661,79.8615,500.0
2023-08-03 15:00:00,83.67,83.79,83.63,83.63,448.0,79.852,79.9665,79.8138,79.8138,448.0
2023-08-03 15:10:00,83.63,83.69,83.62,83.65,700.0,79.8138,79.8711,79.8043,79.8329,700.0
2023-08-03 15:20:00,83.66,83.8,83.66,83.73,798.0,79.8424,79.9761,79.8424,79.9093,798.0
2023-08-03 15:30:00,83.71,83.94,83.71,83.94,505.0,79.8902,80.1097,79.8902,80.1097,505.0
2023-08-03 15:40:00,83.89,83.89,83.74,83.74,1500.0,80.0619,80.0619,79.9188,79.9188,1500.0
2023-08-03 15:50:00,83.64,83.92,83.53,83.78,8380.0,79.8234,80.0906,79.7184,79.957,8380.0
2023-08-04 09:30:00,83.41,83.52,83.01,83.16,2045.0,79.6039,79.7088,79.2221,79.3653,2045.0
2023-08-04 09:40:00,83.16,83.19,83.02,83.06,900.0,79.3653,79.3939,79.2316,79.2698,900.0
2023-08-04 09:50:00,83.21,83.28,82.58,82.58,1200.0,79.413,79.4798,78.8117,78.8117,1200.0
2023-08-04 10:00:00,82.64,82.73,82.64,82.7,631.0,78.869,78.9549,78.869,78.9263,631.0
2023-08-04 10:10:00,82.81,82.95,82.81,82.92,1264.0,79.0312,79.1648,79.0312,79.1362,1264.0
2023-08-04 10:20:00,82.97,82.97,82.97,82.97,201.0,79.1839,79.1839,79.1839,79.1839,201.0
2023-08-04 10:30:00,83.57,83.73,83.57,83.64,743.0,79.7566,79.9093,79.7566,79.8234,743.0
2023-08-04 10:40:00,83.84,83.84,83.84,83.84,100.0,80.0142,80.0142,80.0142,80.0142,100.0
2023-08-04 10:50:00,83.93,84.13,83.89,84.13,1362.0,80.1001,80.291,80.0619,80.291,1362.0
2023-08-04 11:00:00,84.18,84.25,84.12,84.12,656.0,80.3387,80.4055,80.2815,80.2815,656.0
2023-08-04 11:10:00,84.09,84.13,84.01,84.13,600.0,80.2528,80.291,80.1765,80.291,600.0
2023-08-04 11:20:00,84.24,84.27,84.07,84.12,1110.0,80.396,80.4246,80.2337,80.2815,1110.0
2023-08-04 11:30:00,84.19,84.2,84.11,84.2,542.0,80.3483,80.3578,80.2719,80.3578,542.0
2023-08-04 11:40:00,84.23,84.26,84.19,84.19,500.0,80.3864,80.4151,80.3483,80.3483,500.0
2023-08-04 11:50:00,84.12,84.14,83.84,83.84,714.0,80.2815,80.3005,80.0142,80.0142,714.0
2023-08-04 12:00:00,83.79,83.83,83.58,83.58,1258.0,79.9665,80.0047,79.7661,79.7661,1258.0
2023-08-04 12:10:00,83.54,83.75,83.54,83.72,600.0,79.7279,79.9283,79.7279,79.8997,600.0
2023-08-04 12:20:00,83.81,83.88,83.78,83.88,300.0,79.9856,80.0524,79.957,80.0524,300.0
2023-08-04 12:30:00,83.91,83.91,83.84,83.84,200.0,80.081,80.081,80.0142,80.0142,200.0
2023-08-04 12:40:00,83.7,83.7,83.6,83.6,411.0,79.8806,79.8806,79.7852,79.7852,411.0
2023-08-04 12:50:00,83.56,83.56,83.54,83.54,200.0,79.747,79.747,79.7279,79.7279,200.0
2023-08-04 13:00:00,83.54,83.57,83.46,83.46,800.0,79.7279,79.7566,79.6516,79.6516,800.0
2023-08-04 13:10:00,83.42,83.51,83.42,83.51,500.0,79.6134,79.6993,79.6134,79.6993,500.0
2023-08-04 13:20:00,83.45,83.45,83.29,83.31,700.0,79.642,79.642,79.4893,79.5084,700.0
2023-08-04 13:30:00,83.25,83.27,83.22,83.24,599.0,79.4512,79.4702,79.4225,79.4416,599.0
2023-08-04 13:40:00,83.23,83.29,83.17,83.28,751.0,79.4321,79.4893,79.3748,79.4798,751.0
2023-08-04 13:50:00,83.28,83.28,83.09,83.11,1059.0,79.4798,79.4798,79.2985,79.3175,1059.0
2023-08-04 14:00:00,83.0,83.0,82.8,82.8,402.0,79.2126,79.2126,79.0217,79.0217,402.0
2023-08-04 14:10:00,82.56,82.62,82.49,82.49,600.0,78.7926,78.8499,78.7258,78.7258,600.0
2023-08-04 14:20:00,82.46,82.48,82.33,82.34,1300.0,78.6972,78.7163,78.5731,78.5827,1300.0
2023-08-04 14:30:00,82.28,82.31,82.23,82.31,1012.0,78.5254,78.554,78.4777,78.554,1012.0
2023-08-04 14:40:00,82.3,82.3,82.18,82.2,1296.0,78.5445,78.5445,78.43,78.4491,1296.0
2023-08-04 14:50:00,82.29,82.29,82.08,82.08,500.0,78.535,78.535,78.3345,78.3345,500.0
2023-08-04 15:00:00,82.17,82.21,82.16,82.16,800.0,78.4204,78.4586,78.4109,78.4109,800.0
2023-08-04 15:10:00,82.13,82.24,82.13,82.15,800.0,78.3823,78.4872,78.3823,78.4013,800.0
2023-08-04 15:20:00,82.11,82.16,82.1,82.12,1006.0,78.3632,78.4109,78.3536,78.3727,1006.0
2023-08-04 15:30:00,82.19,82.22,82.11,82.19,1400.0,78.4395,78.4682,78.3632,78.4395,1400.0
2023-08-04 15:40:00,82.3,82.56,82.3,82.39,3202.0,78.5445,78.7926,78.5445,78.6304,3202.0
2023-08-04 15:50:00,82.3,82.38,82.22,82.33,9449.0,78.5445,78.6209,78.4682,78.5731,9449.0
2023-08-07 09:30:00,83.32,83.32,83.14,83.15,300.0,79.518,79.518,79.3462,79.3557,300.0
2023-08-07 09:40:00,83.37,83.5,83.37,83.5,200.0,79.5657,79.6897,79.5657,79.6897,200.0
2023-08-07 09:50:00,83.58,83.58,83.28,83.28,200.0,79.7661,79.7661,79.4798,79.4798,200.0
2023-08-07 10:00:00,83.52,83.83,83.43,83.83,700.0,79.7088,80.0047,79.6229,80.0047,700.0
2023-08-07 10:10:00,83.88,84.36,83.88,84.27,913.0,80.0524,80.5105,80.0524,80.4246,913.0
2023-08-07 10:20:00,84.33,84.5,84.33,84.5,400.0,80.4819,80.6441,80.4819,80.6441,400.0
2023-08-07 10:30:00,84.61,84.61,84.28,84.28,500.0,80.7491,80.7491,80.4342,80.4342,500.0
2023-08-07 10:40:00,84.08,84.25,84.08,84.25,200.0,80.2433,80.4055,80.2433,80.4055,200.0
2023-08-07 10:50:00,84.3,84.31,84.28,84.28,400.0,80.4532,80.4628,80.4342,80.4342,400.0
2023-08-07 11:00:00,84.58,84.6,84.58,84.6,400.0,80.7205,80.7396,80.7205,80.7396,400.0
2023-08-07 11:10:00,84.6,84.6,84.53,84.56,600.0,80.7396,80.7396,80.6727,80.7014,600.0
2023-08-07 11:20:00,84.69,84.74,84.69,84.74,300.0,80.8254,80.8732,80.8254,80.8732,300.0
2023-08-07 11:30:00,84.69,84.69,84.69,84.69,125.0,80.8254,80.8254,80.8254,80.8254,125.0
2023-08-07 11:40:00,84.47,84.47,84.37,84.38,300.0,80.6155,80.6155,80.52,80.5296,300.0
2023-08-07 11:50:00,84.42,84.48,84.36,84.44,1690.0,80.5678,80.625,80.5105,80.5869,1690.0
2023-08-07 12:00:00,84.34,84.35,84.32,84.35,850.0,80.4914,80.501,80.4723,80.501,850.0
2023-08-07 12:10:00,84.28,84.3,84.25,84.25,950.0,80.4342,80.4532,80.4055,80.4055,950.0
2023-08-07 12:20:00,84.4,84.5,84.36,84.5,516.0,80.5487,80.6441,80.5105,80.6441,516.0
2023-08-07 12:30:00,84.63,84.77,84.61,84.77,818.0,80.7682,80.9018,80.7491,80.9018,818.0
2023-08-07 12:40:00,84.78,84.78,84.76,84.76,200.0,80.9113,80.9113,80.8923,80.8923,200.0
2023-08-07 12:50:00,84.89,84.89,84.88,84.88,200.0,81.0163,81.0163,81.0068,81.0068,200.0
2023-08-07 13:00:00,84.85,84.85,84.81,84.81,300.0,80.9781,80.9781,80.94,80.94,300.0
2023-08-07 13:10:00,84.64,84.67,84.64,84.67,500.0,80.7777,80.8064,80.7777,80.8064,500.0
2023-08-07 13:20:00,84.68,84.68,84.65,84.65,500.0,80.8159,80.8159,80.7873,80.7873,500.0
2023-08-07 13:30:00,84.56,84.56,84.43,84.55,705.0,80.7014,80.7014,80.5773,80.6918,705.0
2023-08-07 13:40:00,84.54,84.58,84.45,84.58,400.0,80.6823,80.7205,80.5964,80.7205,400.0
2023-08-07 13:50:00,84.66,84.77,84.66,84.7,600.0,80.7968,80.9018,80.7968,80.835,600.0
2023-08-07 14:00:00,84.83,84.83,84.82,84.82,400.0,80.9591,80.9591,80.9495,80.9495,400.0
2023-08-07 14:10:00,84.84,84.84,84.79,84.83,400.0,80.9686,80.9686,80.9209,80.9591,400.0
2023-08-07 14:20:00,84.74,84.74,84.69,84.72,500.0,80.8732,80.8732,80.8254,80.8541,500.0
2023-08-07 14:30:00,84.82,84.83,84.81,84.81,300.0,80.9495,80.9591,80.94,80.94,300.0
2023-08-07 14:40:00,84.8,84.8,84.75,84.75,300.0,80.9304,80.9304,80.8827,80.8827,300.0
2023-08-07 14:50:00,84.81,84.88,84.78,84.88,1400.0,80.94,81.0068,80.9113,81.0068,1400.0
2023-08-07 15:00:00,84.95,85.07,84.95,84.96,2101.0,81.0736,81.1881,81.0736,81.0831,2101.0
2023-08-07 15:10:00,84.97,84.97,84.69,84.69,2669.0,81.0927,81.0927,80.8254,80.8254,2669.0
2023-08-07 15:20:00,84.7,84.79,84.68,84.68,2770.0,80.835,80.9209,80.8159,80.8159,2770.0
2023-08-07 15:30:00,84.66,84.81,84.66,84.76,3402.0,80.7968,80.94,80.7968,80.8923,3402.0
2023-08-07 15:40:00,84.76,84.92,84.76,84.76,4649.0,80.8923,81.0449,80.8923,80.8923,4649.0
2023-08-07 15:50:00,84.82,84.89,84.73,84.81,21487.0,80.9495,81.0163,80.8636,80.94,21487.0
2023-08-08 09:30:00,83.94,84.22,83.94,84.07,500.0,80.1097,80.3769,80.1097,80.2337,500.0
2023-08-08 09:40:00,84.22,84.26,84.22,84.25,300.0,80.3769,80.4151,80.3769,80.4055,300.0
2023-08-08 09:50:00,84.09,84.21,84.09,84.21,300.0,80.2528,80.3673,80.2528,80.3673,300.0
2023-08-08 10:00:00,84.36,84.36,84.02,84.02,1129.0,80.5105,80.5105,80.186,80.186,1129.0
2023-08-08 10:10:00,84.07,84.07,83.57,83.62,800.0,80.2337,80.2337,79.7566,79.8043,800.0
2023-08-08 10:20:00,83.58,83.85,83.58,83.85,400.0,79.7661,80.0238,79.7661,80.0238,400.0
2023-08-08 10:30:00,83.94,84.11,83.94,84.11,600.0,80.1097,80.2719,80.1097,80.2719,600.0
2023-08-08 10:40:00,83.96,84.11,83.96,84.11,400.0,80.1288,80.2719,80.1288,80.2719,400.0
2023-08-08 10:50:00,84.15,84.15,84.03,84.11,300.0,80.3101,80.3101,80.1956,80.2719,300.0
2023-08-08 11:00:00,84.19,84.28,84.11,84.2,700.0,80.3483,80.4342,80.2719,80.3578,700.0
2023-08-08 11:10:00,84.2,84.2,84.06,84.07,400.0,80.3578,80.3578,80.2242,80.2337,400.0
2023-08-08 11:20:00,84.26,84.35,84.26,84.35,400.0,80.4151,80.501,80.4151,80.501,400.0
2023-08-08 11:30:00,84.33,84.33,84.32,84.32,200.0,80.4819,80.4819,80.4723,80.4723,200.0
2023-08-08 11:40:00,84.45,84.61,84.43,84.6,500.0,80.5964,80.7491,80.5773,80.7396,500.0
2023-08-08 11:50:00,84.55,84.55,84.46,84.46,400.0,80.6918,80.6918,80.6059,80.6059,400.0
2023-08-08 12:00:00,84.47,84.5,84.47,84.5,500.0,80.6155,80.6441,80.6155,80.6441,500.0
2023-08-08 12:10:00,84.58,84.63,84.58,84.6,700.0,80.7205,80.7682,80.7205,80.7396,700.0
2023-08-08 12:20:00,84.56,84.56,84.56,84.56,153.0,80.7014,80.7014,80.7014,80.7014,153.0
2023-08-08 12:30:00,84.7,84.73,84.66,84.7,1063.0,80.835,80.8636,80.7968,80.835,1063.0
2023-08-08 12:40:00,84.67,84.67,84.5,84.5,400.0,80.8064,80.8064,80.6441,80.6441,400.0
2023-08-08 12:50:00,84.63,84.63,84.57,84.6,600.0,80.7682,80.7682,80.7109,80.7396,600.0
2023-08-08 13:00:00,84.63,84.67,84.62,84.67,500.0,80.7682,80.8064,80.7586,80.8064,500.0
2023-08-08 13:10:00,84.65,84.84,84.65,84.82,400.0,80.7873,80.9686,80.7873,80.9495,400.0
2023-08-08 13:20:00,84.81,84.81,84.63,84.67,900.0,80.94,80.94,80.7682,80.8064,900.0
2023-08-08 13:30:00,84.73,84.85,84.71,84.85,400.0,80.8636,80.9781,80.8445,80.9781,400.0
2023-08-08 13:40:00,84.9,84.9,84.87,84.87,805.0,81.0259,81.0259,80.9972,80.9972,805.0
2023-08-08 13:50:00,84.91,84.91,84.76,84.76,402.0,81.0354,81.0354,80.8923,80.8923,402.0
2023-08-08 14:00:00,84.89,84.89,84.85,84.86,300.0,81.0163,81.0163,80.9781,80.9877,300.0
2023-08-08 14:10:00,84.98,84.98,84.96,84.96,250.0,81.1022,81.1022,81.0831,81.0831,250.0
2023-08-08 14:20:00,84.98,84.98,84.94,84.98,400.0,81.1022,81.1022,81.064,81.1022,400.0
2023-08-08 14:30:00,84.9,85.0,84.9,84.99,300.0,81.0259,81.1213,81.0259,81.1118,300.0
2023-08-08 14:40:00,85.02,85.02,84.95,84.95,500.0,81.1404,81.1404,81.0736,81.0736,500.0
2023-08-08 14:50:00,85.02,85.07,84.98,85.05,600.0,81.1404,81.1881,81.1022,81.169,600.0
2023-08-08 15:00:00,85.0,85.19,84.98,85.19,1000.0,81.1213,81.3026,81.1022,81.3026,1000.0
2023-08-08 15:10:00,85.21,85.26,85.17,85.26,900.0,81.3217,81.3694,81.2835,81.3694,900.0
2023-08-08 15:20:00,85.28,85.34,85.25,85.25,500.0,81.3885,81.4458,81.3599,81.3599,500.0
2023-08-08 15:30:00,85.29,85.29,85.25,85.26,700.0,81.3981,81.3981,81.3599,81.3694,700.0
2023-08-08 15:40:00,85.44,85.63,85.43,85.43,1800.0,81.5412,81.7226,81.5317,81.5317,1800.0
2023-08-08 15:50:00,85.42,85.42,85.27,85.29,6558.0,81.5221,81.5221,81.379,81.3981,6558.0
2023-08-09 09:30:00,84.58,84.81,84.58,84.81,200.0,80.7205,80.94,80.7205,80.94,200.0
2023-08-09 09:40:00,84.81,84.81,84.81,84.81,0.0,80.94,80.94,80.94,80.94,0.0
2023-08-09 09:50:00,85.0,85.3,85.0,85.3,400.0,81.1213,81.4076,81.1213,81.4076,400.0
2023-08-09 10:00:00,85.37,85.58,85.37,85.42,1501.0,81.4744,81.6748,81.4744,81.5221,1501.0
2023-08-09 10:10:00,85.3,85.39,85.3,85.35,1650.0,81.4076,81.4935,81.4076,81.4553,1650.0
2023-08-09 10:20:00,85.33,85.47,85.27,85.45,1622.0,81.4362,81.5699,81.379,81.5508,1622.0
2023-08-09 10:30:00,85.5,85.5,85.28,85.28,987.0,81.5985,81.5985,81.3885,81.3885,987.0
2023-08-09 10:40:00,85.33,85.44,85.33,85.43,1300.0,81.4362,81.5412,81.4362,81.5317,1300.0
2023-08-09 10:50:00,85.36,85.58,85.36,85.55,3425.0,81.4649,81.6748,81.4649,81.6462,3425.0
2023-08-09 11:00:00,85.68,85.68,85.57,85.62,8817.0,81.7703,81.7703,81.6653,81.713,8817.0
2023-08-09 11:10:00,85.69,85.74,85.69,85.72,2451.0,81.7798,81.8275,81.7798,81.8084,2451.0
2023-08-09 11:20:00,85.61,85.61,85.39,85.5,1100.0,81.7035,81.7035,81.4935,81.5985,1100.0
2023-08-09 11:30:00,85.47,85.52,85.45,85.51,1422.0,81.5699,81.6176,81.5508,81.608,1422.0
2023-08-09 11:40:00,85.61,85.64,85.49,85.49,1779.0,81.7035,81.7321,81.5889,81.5889,1779.0
2023-08-09 11:50:00,85.39,85.39,85.28,85.34,1000.0,81.4935,81.4935,81.3885,81.4458,1000.0
2023-08-09 12:00:00,85.33,85.58,85.31,85.57,600.0,81.4362,81.6748,81.4172,81.6653,600.0
2023-08-09 12:10:00,85.69,85.69,85.46,85.46,1438.0,81.7798,81.7798,81.5603,81.5603,1438.0
2023-08-09 12:20:00,85.34,85.35,85.3,85.3,1127.0,81.4458,81.4553,81.4076,81.4076,1127.0
2023-08-09 12:30:00,85.39,85.42,85.39,85.42,300.0,81.4935,81.5221,81.4935,81.5221,300.0
2023-08-09 12:40:00,85.46,85.46,85.28,85.28,1100.0,81.5603,81.5603,81.3885,81.3885,1100.0
2023-08-09 12:50:00,85.33,85.5,85.33,85.5,800.0,81.4362,81.5985,81.4362,81.5985,800.0
2023-08-09 13:00:00,85.57,85.63,85.56,85.62,600.0,81.6653,81.7226,81.6557,81.713,600.0
2023-08-09 13:10:00,85.62,85.74,85.62,85.71,1504.0,81.713,81.8275,81.713,81.7989,1504.0
2023-08-09 13:20:00,85.71,85.71,85.66,85.66,700.0,81.7989,81.7989,81.7512,81.7512,700.0
2023-08-09 13:30:00,85.7,85.75,85.67,85.67,900.0,81.7894,81.8371,81.7607,81.7607,900.0
2023-08-09 13:40:00,85.63,85.71,85.63,85.71,1711.0,81.7226,81.7989,81.7226,81.7989,1711.0
2023-08-09 13:50:00,85.85,86.03,85.85,85.98,3094.0,81.9325,82.1043,81.9325,82.0566,3094.0
2023-08-09 14:00:00,85.92,86.01,85.9,86.01,1434.0,81.9993,82.0852,81.9802,82.0852,1434.0
2023-08-09 14:10:00,85.95,85.95,85.8,85.81,1402.0,82.0279,82.0279,81.8848,81.8943,1402.0
2023-08-09 14:20:00,85.85,85.85,85.85,85.85,100.0,81.9325,81.9325,81.9325,81.9325,100.0
2023-08-09 14:30:00,85.96,85.99,85.88,85.88,1100.0,82.0375,82.0661,81.9611,81.9611,1100.0
2023-08-09 14:40:00,85.93,85.93,85.88,85.9,1800.0,82.0089,82.0089,81.9611,81.9802,1800.0
2023-08-09 14:50:00,85.87,85.93,85.85,85.89,1411.0,81.9516,82.0089,81.9325,81.9707,1411.0
2023-08-09 15:00:00,85.85,85.85,85.67,85.69,3000.0,81.9325,81.9325,81.7607,81.7798,3000.0
2023-08-09 15:10:00,85.76,85.77,85.7,85.75,2819.0,81.8466,81.8562,81.7894,81.8371,2819.0
2023-08-09 15:20:00,85.75,85.81,85.71,85.73,2950.0,81.8371,81.8943,81.7989,81.818,2950.0
2023-08-09 15:30:00,85.76,85.76,85.62,85.71,3768.0,81.8466,81.8466,81.713,81.7989,3768.0
2023-08-09 15:40:00,85.7,85.72,85.36,85.38,4227.0,81.7894,81.8084,81.4649,81.484,4227.0
2023-08-09 15:50:00,85.43,85.53,85.42,85.45,12544.0,81.5317,81.6271,81.5221,81.5508,12544.0
2023-08-10 09:30:00,86.08,86.08,86.03,86.03,350.0,82.152,82.152,82.1043,82.1043,350.0
2023-08-10 09:40:00,86.1,86.13,86.07,86.13,510.0,82.1711,82.1997,82.1425,82.1997,510.0
2023-08-10 09:50:00,86.07,86.12,85.98,86.12,500.0,82.1425,82.1902,82.0566,82.1902,500.0
2023-08-10 10:00:00,86.13,86.13,86.02,86.04,600.0,82.1997,82.1997,82.0948,82.1138,600.0
2023-08-10 10:10:00,86.33,86.33,86.22,86.22,200.0,82.3906,82.3906,82.2856,82.2856,200.0
2023-08-10 10:20:00,86.19,86.19,86.09,86.1,600.0,82.257,82.257,82.1616,82.1711,600.0
2023-08-10 10:30:00,86.1,86.17,86.05,86.07,700.0,82.1711,82.2379,82.1234,82.1425,700.0
2023-08-10 10:40:00,86.0,86.0,85.95,85.95,300.0,82.0757,82.0757,82.0279,82.0279,300.0
2023-08-10 10:50:00,85.89,86.22,85.88,86.22,1234.0,81.9707,82.2856,81.9611,82.2856,1234.0
2023-08-10 11:00:00,86.11,86.11,85.99,86.07,1027.0,82.1806,82.1806,82.0661,82.1425,1027.0
2023-08-10 11:10:00,86.16,86.16,86.0,86.0,400.0,82.2284,82.2284,82.0757,82.0757,400.0
2023-08-10 11:20:00,86.14,86.19,86.11,86.11,500.0,82.2093,82.257,82.1806,82.1806,500.0
2023-08-10 11:30:00,86.18,86.18,86.18,86.18,100.0,82.2475,82.2475,82.2475,82.2475,100.0
2023-08-10 11:40:00,86.03,86.03,85.64,85.64,697.0,82.1043,82.1043,81.7321,81.7321,697.0
2023-08-10 11:50:00,85.53,85.55,85.43,85.49,1382.0,81.6271,81.6462,81.5317,81.5889,1382.0
2023-08-10 12:00:00,85.45,85.45,85.32,85.32,1021.0,81.5508,81.5508,81.4267,81.4267,1021.0
2023-08-10 12:10:00,85.29,85.34,85.29,85.34,200.0,81.3981,81.4458,81.3981,81.4458,200.0
2023-08-10 12:20:00,85.38,85.38,85.22,85.25,480.0,81.484,81.484,81.3313,81.3599,480.0
2023-08-10 12:30:00,85.26,85.36,85.23,85.36,500.0,81.3694,81.4649,81.3408,81.4649,500.0
2023-08-10 12:40:00,85.3,85.34,85.3,85.33,300.0,81.4076,81.4458,81.4076,81.4362,300.0
2023-08-10 12:50:00,85.28,85.28,85.23,85.23,400.0,81.3885,81.3885,81.3408,81.3408,400.0
2023-08-10 13:00:00,85.16,85.16,85.11,85.13,300.0,81.274,81.274,81.2263,81.2454,300.0
2023-08-10 13:10:00,85.33,85.33,85.27,85.27,700.0,81.4362,81.4362,81.379,81.379,700.0
2023-08-10 13:20:00,85.29,85.32,85.12,85.2,2200.0,81.3981,81.4267,81.2358,81.3122,2200.0
2023-08-10 13:30:00,85.07,85.1,85.06,85.1,300.0,81.1881,81.2167,81.1786,81.2167,300.0
2023-08-10 13:40:00,85.18,85.27,85.18,85.27,528.0,81.2931,81.379,81.2931,81.379,528.0
2023-08-10 13:50:00,85.24,85.24,85.16,85.16,375.0,81.3503,81.3503,81.274,81.274,375.0
2023-08-10 14:00:00,85.17,85.38,85.17,85.38,412.0,81.2835,81.484,81.2835,81.484,412.0
2023-08-10 14:10:00,85.51,85.51,85.46,85.48,500.0,81.608,81.608,81.5603,81.5794,500.0
2023-08-10 14:20:00,85.59,85.59,85.43,85.44,1207.0,81.6844,81.6844,81.5317,81.5412,1207.0
2023-08-10 14:30:00,85.43,85.43,85.31,85.33,344.0,81.5317,81.5317,81.4172,81.4362,344.0
2023-08-10 14:40:00,85.26,85.33,85.26,85.31,700.0,81.3694,81.4362,81.3694,81.4172,700.0
2023-08-10 14:50:00,85.29,85.35,85.28,85.35,732.0,81.3981,81.4553,81.3885,81.4553,732.0
2023-08-10 15:00:00,85.33,85.33,85.18,85.27,1113.0,81.4362,81.4362,81.2931,81.379,1113.0
2023-08-10 15:10:00,85.29,85.34,85.19,85.19,1220.0,81.3981,81.4458,81.3026,81.3026,1220.0
2023-08-10 15:20:00,85.22,85.22,85.14,85.14,600.0,81.3313,81.3313,81.2549,81.2549,600.0
2023-08-10 15:30:00,85.0,85.01,84.85,84.91,1355.0,81.1213,81.1308,80.9781,81.0354,1355.0
2023-08-10 15:40:00,84.83,84.88,84.68,84.88,2174.0,80.9591,81.0068,80.8159,81.0068,2174.0
2023-08-10 15:50:00,84.89,84.99,84.86,84.91,5740.0,81.0163,81.1118,80.9877,81.0354,5740.0
2023-08-11 09:30:00,84.3,84.75,84.3,84.75,742.0,80.4532,80.8827,80.4532,80.8827,742.0
2023-08-11 09:40:00,84.83,85.05,84.83,85.04,900.0,80.9591,81.169,80.9591,81.1595,900.0
2023-08-11 09:50:00,85.31,85.31,85.26,85.26,306.0,81.4172,81.4172,81.3694,81.3694,306.0
2023-08-11 10:00:00,85.24,85.7,85.24,85.7,700.0,81.3503,81.7894,81.3503,81.7894,700.0
2023-08-11 10:10:00,85.2,85.21,85.02,85.07,1147.0,81.3122,81.3217,81.1404,81.1881,1147.0
2023-08-11 10:20:00,85.05,85.05,84.88,84.88,300.0,81.169,81.169,81.0068,81.0068,300.0
2023-08-11 10:30:00,84.69,84.77,84.67,84.77,764.0,80.8254,80.9018,80.8064,80.9018,764.0
2023-08-11 10:40:00,84.92,84.92,84.87,84.87,569.0,81.0449,81.0449,80.9972,80.9972,569.0
2023-08-11 10:50:00,84.74,84.77,84.68,84.68,536.0,80.8732,80.9018,80.8159,80.8159,536.0
2023-08-11 11:00:00,84.68,84.68,84.68,84.68,0.0,80.8159,80.8159,80.8159,80.8159,0.0
2023-08-11 11:10:00,84.76,84.76,84.66,84.72,1083.0,80.8923,80.8923,80.7968,80.8541,1083.0
2023-08-11 11:20:00,84.68,84.82,84.68,84.76,384.0,80.8159,80.9495,80.8159,80.8923,384.0
2023-08-11 11:30:00,84.74,84.75,84.41,84.41,656.0,80.8732,80.8827,80.5582,80.5582,656.0
2023-08-11 11:40:00,84.32,84.4,84.3,84.32,662.0,80.4723,80.5487,80.4532,80.4723,662.0
2023-08-11 11:50:00,84.33,84.5,84.33,84.49,996.0,80.4819,80.6441,80.4819,80.6346,996.0
2023-08-11 12:00:00,84.53,84.68,84.53,84.68,900.0,80.6727,80.8159,80.6727,80.8159,900.0
2023-08-11 12:10:00,84.71,84.75,84.62,84.62,500.0,80.8445,80.8827,80.7586,80.7586,500.0
2023-08-11 12:20:00,84.52,84.52,84.36,84.36,1000.0,80.6632,80.6632,80.5105,80.5105,1000.0
2023-08-11 12:30:00,84.29,84.29,84.29,84.29,100.0,80.4437,80.4437,80.4437,80.4437,100.0
2023-08-11 12:40:00,84.07,84.07,83.92,83.92,590.0,80.2337,80.2337,80.0906,80.0906,590.0
2023-08-11 12:50:00,83.98,84.0,83.95,83.95,400.0,80.1478,80.1669,80.1192,80.1192,400.0
2023-08-11 13:00:00,84.13,84.19,84.12,84.19,400.0,80.291,80.3483,80.2815,80.3483,400.0
2023-08-11 13:10:00,84.23,84.23,84.08,84.08,500.0,80.3864,80.3864,80.2433,80.2433,500.0
2023-08-11 13:20:00,84.04,84.04,84.0,84.03,588.0,80.2051,80.2051,80.1669,80.1956,588.0
2023-08-11 13:30:00,84.26,84.28,84.17,84.21,701.0,80.4151,80.4342,80.3292,80.3673,701.0
2023-08-11 13:40:00,84.21,84.21,84.21,84.21,0.0,80.3673,80.3673,80.3673,80.3673,0.0
2023-08-11 13:50:00,84.11,84.13,84.09,84.13,300.0,80.2719,80.291,80.2528,80.291,300.0
2023-08-11 14:00:00,84.26,84.33,84.21,84.33,300.0,80.4151,80.4819,80.3673,80.4819,300.0
2023-08-11 14:10:00,84.26,84.26,84.26,84.26,100.0,80.4151,80.4151,80.4151,80.4151,100.0
2023-08-11 14:20:00,84.31,84.43,84.31,84.43,500.0,80.4628,80.5773,80.4628,80.5773,500.0
2023-08-11 14:30:00,84.48,84.54,84.48,84.54,200.0,80.625,80.6823,80.625,80.6823,200.0
2023-08-11 14:40:00,84.42,84.47,84.42,84.45,700.0,80.5678,80.6155,80.5678,80.5964,700.0
2023-08-11 14:50:00,84.45,84.5,84.42,84.42,600.0,80.5964,80.6441,80.5678,80.5678,600.0
2023-08-11 15:00:00,84.28,84.28,84.28,84.28,100.0,80.4342,80.4342,80.4342,80.4342,100.0
2023-08-11 15:10:00,84.28,84.28,84.28,84.28,0.0,80.4342,80.4342,80.4342,80.4342,0.0
2023-08-11 15:20:00,84.33,84.33,84.28,84.31,400.0,80.4819,80.4819,80.4342,80.4628,400.0
2023-08-11 15:30:00,84.27,84.37,84.15,84.15,1600.0,80.4246,80.52,80.3101,80.3101,1600.0
2023-08-11 15:40:00,84.1,84.19,84.1,84.18,1482.0,80.2624,80.3483,80.2624,80.3387,1482.0
2023-08-11 15:50:00,84.22,84.31,84.18,84.22,7510.0,80.3769,80.4628,80.3387,80.3769,7510.0
2023-08-14 09:30:00,83.64,83.72,83.63,83.63,400.0,80.4011,80.478,80.3915,80.3915,400.0
2023-08-14 09:40:00,83.83,83.83,83.83,83.83,100.0,80.5837,80.5837,80.5837,80.5837,100.0
2023-08-14 09:50:00,83.67,83.88,83.67,83.88,400.0,80.4299,80.6318,80.4299,80.6318,400.0
2023-08-14 10:00:00,83.89,84.09,83.89,84.09,600.0,80.6414,80.8337,80.6414,80.8337,600.0
2023-08-14 10:10:00,84.25,84.25,84.05,84.16,400.0,80.9875,80.9875,80.7952,80.901,400.0
2023-08-14 10:20:00,84.11,84.11,84.0,84.0,400.0,80.8529,80.8529,80.7472,80.7472,400.0
2023-08-14 10:30:00,84.09,84.13,83.99,84.1,1203.0,80.8337,80.8721,80.7375,80.8433,1203.0
2023-08-14 10:40:00,84.04,84.18,84.0,84.18,388.0,80.7856,80.9202,80.7472,80.9202,388.0
2023-08-14 10:50:00,84.2,84.2,84.2,84.2,100.0,80.9394,80.9394,80.9394,80.9394,100.0
2023-08-14 11:00:00,84.29,84.29,84.18,84.18,300.0,81.0259,81.0259,80.9202,80.9202,300.0
2023-08-14 11:10:00,84.56,84.56,84.48,84.48,200.0,81.2855,81.2855,81.2086,81.2086,200.0
2023-08-14 11:20:00,84.36,84.36,84.25,84.25,300.0,81.0932,81.0932,80.9875,80.9875,300.0
2023-08-14 11:30:00,84.18,84.18,84.18,84.18,100.0,80.9202,80.9202,80.9202,80.9202,100.0
2023-08-14 11:40:00,84.29,84.32,84.29,84.32,200.0,81.0259,81.0548,81.0259,81.0548,200.0
2023-08-14 11:50:00,84.29,84.37,84.27,84.37,300.0,81.0259,81.1028,81.0067,81.1028,300.0
2023-08-14 12:00:00,84.43,84.43,84.37,84.41,400.0,81.1605,81.1605,81.1028,81.1413,400.0
2023-08-14 12:10:00,84.46,84.46,84.35,84.37,500.0,81.1893,81.1893,81.0836,81.1028,500.0
2023-08-14 12:20:00,84.39,84.44,84.39,84.44,591.0,81.1221,81.1701,81.1221,81.1701,591.0
2023-08-14 12:30:00,84.47,84.47,84.44,84.44,300.0,81.199,81.199,81.1701,81.1701,300.0
2023-08-14 12:40:00,84.32,84.32,84.32,84.32,100.0,81.0548,81.0548,81.0548,81.0548,100.0
2023-08-14 12:50:00,84.41,84.41,84.34,84.34,200.0,81.1413,81.1413,81.074,81.074,200.0
2023-08-14 13:00:00,84.37,84.37,84.31,84.33,400.0,81.1028,81.1028,81.0452,81.0644,400.0
2023-08-14 13:10:00,84.45,84.5,84.44,84.5,595.0,81.1797,81.2278,81.1701,81.2278,595.0
2023-08-14 13:20:00,84.51,84.54,84.48,84.52,1600.0,81.2374,81.2662,81.2086,81.247,1600.0
2023-08-14 13:30:00,84.62,84.62,84.46,84.52,1316.0,81.3432,81.3432,81.1893,81.247,1316.0
2023-08-14 13:40:00,84.51,84.51,84.39,84.45,1220.0,81.2374,81.2374,81.1221,81.1797,1220.0
2023-08-14 13:50:00,84.44,84.47,84.44,84.45,801.0,81.1701,81.199,81.1701,81.1797,801.0
2023-08-14 14:00:00,84.48,84.53,84.48,84.53,1593.0,81.2086,81.2566,81.2086,81.2566,1593.0
2023-08-14 14:10:00,84.51,84.53,84.44,84.44,1145.0,81.2374,81.2566,81.1701,81.1701,1145.0
2023-08-14 14:20:00,84.44,84.44,84.39,84.39,577.0,81.1701,81.1701,81.1221,81.1221,577.0
2023-08-14 14:30:00,84.45,84.46,84.43,84.43,903.0,81.1797,81.1893,81.1605,81.1605,903.0
2023-08-14 14:40:00,84.43,84.45,84.3,84.43,600.0,81.1605,81.1797,81.0355,81.1605,600.0
2023-08-14 14:50:00,84.41,84.41,84.3,84.38,2203.0,81.1413,81.1413,81.0355,81.1124,2203.0
2023-08-14 15:00:00,84.35,84.35,84.29,84.29,400.0,81.0836,81.0836,81.0259,81.0259,400.0
2023-08-14 15:10:00,84.26,84.29,84.24,84.29,1053.0,80.9971,81.0259,80.9779,81.0259,1053.0
2023-08-14 15:20:00,84.27,84.27,84.27,84.27,200.0,81.0067,81.0067,81.0067,81.0067,200.0
2023-08-14 15:30:00,84.21,84.35,84.21,84.35,776.0,80.949,81.0836,80.949,81.0836,776.0
2023-08-14 15:40:00,84.33,84.39,84.19,84.19,3045.0,81.0644,81.1221,80.9298,80.9298,3045.0
2023-08-14 15:50:00,84.16,84.32,84.12,84.27,7745.0,80.901,81.0548,80.8625,81.0067,7745.0
2023-08-15 09:30:00,83.64,83.64,83.58,83.58,216.0,80.4011,80.4011,80.3434,80.3434,216.0
2023-08-15 09:40:00,83.7,83.8,83.61,83.72,1437.0,80.4588,80.5549,80.3723,80.478,1437.0
2023-08-15 09:50:00,83.82,83.82,83.82,83.82,100.0,80.5741,80.5741,80.5741,80.5741,100.0
2023-08-15 10:00:00,83.92,84.0,83.92,83.99,400.0,80.6703,80.7472,80.6703,80.7375,400.0
2023-08-15 10:10:00,83.99,83.99,83.99,83.99,0.0,80.7375,80.7375,80.7375,80.7375,0.0
2023-08-15 10:20:00,84.09,84.09,84.09,84.09,100.0,80.8337,80.8337,80.8337,80.8337,100.0
2023-08-15 10:30:00,83.98,84.14,83.98,84.14,700.0,80.7279,80.8817,80.7279,80.8817,700.0
2023-08-15 10:40:00,84.11,84.16,84.11,84.16,300.0,80.8529,80.901,80.8529,80.901,300.0
2023-08-15 10:50:00,84.32,84.32,84.32,84.32,100.0,81.0548,81.0548,81.0548,81.0548,100.0
2023-08-15 11:00:00,84.41,84.41,84.38,84.38,400.0,81.1413,81.1413,81.1124,81.1124,400.0
2023-08-15 11:10:00,84.41,84.41,84.41,84.41,100.0,81.1413,81.1413,81.1413,81.1413,100.0
2023-08-15 11:20:00,84.28,84.35,84.28,84.35,400.0,81.0163,81.0836,81.0163,81.0836,400.0
2023-08-15 11:30:00,84.46,84.52,84.46,84.52,200.0,81.1893,81.247,81.1893,81.247,200.0
2023-08-15 11:40:00,84.55,84.55,84.55,84.55,100.0,81.2759,81.2759,81.2759,81.2759,100.0
2023-08-15 11:50:00,84.6,84.61,84.6,84.61,200.0,81.3239,81.3335,81.3239,81.3335,200.0
2023-08-15 12:00:00,84.58,84.65,84.54,84.54,500.0,81.3047,81.372,81.2662,81.2662,500.0
2023-08-15 12:10:00,84.45,84.45,84.45,84.45,100.0,81.1797,81.1797,81.1797,81.1797,100.0
2023-08-15 12:20:00,84.48,84.49,84.48,84.48,500.0,81.2086,81.2182,81.2086,81.2086,500.0
2023-08-15 12:30:00,84.47,84.47,84.41,84.41,400.0,81.199,81.199,81.1413,81.1413,400.0
2023-08-15 12:40:00,84.47,84.47,84.43,84.46,300.0,81.199,81.199,81.1605,81.1893,300.0
2023-08-15 12:50:00,84.3,84.3,84.17,84.17,500.0,81.0355,81.0355,80.9106,80.9106,500.0
2023-08-15 13:00:00,84.16,84.16,84.02,84.05,800.0,80.901,80.901,80.7664,80.7952,800.0
2023-08-15 13:10:00,83.98,83.98,83.98,83.98,100.0,80.7279,80.7279,80.7279,80.7279,100.0
2023-08-15 13:20:00,83.81,83.81,83.81,83.81,300.0,80.5645,80.5645,80.5645,80.5645,300.0
2023-08-15 13:30:00,83.85,83.95,83.84,83.95,558.0,80.603,80.6991,80.5934,80.6991,558.0
2023-08-15 13:40:00,83.89,83.89,83.89,83.89,100.0,80.6414,80.6414,80.6414,80.6414,100.0
2023-08-15 13:50:00,83.8,83.8,83.64,83.64,901.0,80.5549,80.5549,80.4011,80.4011,901.0
2023-08-15 14:00:00,83.61,83.61,83.29,83.29,1700.0,80.3723,80.3723,80.0647,80.0647,1700.0
2023-08-15 14:10:00,83.36,83.36,83.2,83.24,600.0,80.1319,80.1319,79.9781,80.0166,600.0
2023-08-15 14:20:00,83.19,83.29,83.19,83.21,1647.0,79.9685,80.0647,79.9685,79.9878,1647.0
2023-08-15 14:30:00,83.2,83.21,83.15,83.15,500.0,79.9781,79.9878,79.9301,79.9301,500.0
2023-08-15 14:40:00,83.21,83.25,83.18,83.19,1168.0,79.9878,80.0262,79.9589,79.9685,1168.0
2023-08-15 14:50:00,83.29,83.29,83.29,83.29,100.0,80.0647,80.0647,80.0647,80.0647,100.0
2023-08-15 15:00:00,83.35,83.35,83.29,83.33,300.0,80.1223,80.1223,80.0647,80.1031,300.0
2023-08-15 15:10:00,83.29,83.42,83.29,83.42,500.0,80.0647,80.1896,80.0647,80.1896,500.0
2023-08-15 15:20:00,83.44,83.44,83.23,83.23,1400.0,80.2088,80.2088,80.007,80.007,1400.0
2023-08-15 15:30:00,83.15,83.22,83.15,83.2,1400.0,79.9301,79.9974,79.9301,79.9781,1400.0
2023-08-15 15:40:00,83.12,83.3,83.06,83.29,1300.0,79.9012,80.0743,79.8436,80.0647,1300.0
2023-08-15 15:50:00,83.29,83.41,83.27,83.27,4606.0,80.0647,80.18,80.0454,80.0454,4606.0
2023-08-16 09:30:00,83.33,83.57,83.27,83.53,843.0,80.1031,80.3338,80.0454,80.2954,843.0
2023-08-16 09:40:00,83.45,83.91,83.45,83.91,700.0,80.2185,80.6606,80.2185,80.6606,700.0
2023-08-16 09:50:00,83.98,84.0,83.94,83.94,688.0,80.7279,80.7472,80.6895,80.6895,688.0
2023-08-16 10:00:00,83.87,83.87,83.7,83.74,400.0,80.6222,80.6222,80.4588,80.4972,400.0
2023-08-16 10:10:00,83.75,83.75,83.66,83.66,500.0,80.5068,80.5068,80.4203,80.4203,500.0
2023-08-16 10:20:00,83.45,83.53,83.45,83.53,500.0,80.2185,80.2954,80.2185,80.2954,500.0
2023-08-16 10:30:00,83.58,83.62,83.58,83.62,200.0,80.3434,80.3819,80.3434,80.3819,200.0
2023-08-16 10:40:00,83.58,83.59,83.58,83.59,400.0,80.3434,80.353,80.3434,80.353,400.0
2023-08-16 10:50:00,83.66,83.71,83.65,83.66,500.0,80.4203,80.4684,80.4107,80.4203,500.0
2023-08-16 11:00:00,83.69,83.88,83.69,83.88,300.0,80.4492,80.6318,80.4492,80.6318,300.0
2023-08-16 11:10:00,83.93,84.02,83.91,84.02,800.0,80.6799,80.7664,80.6606,80.7664,800.0
2023-08-16 11:20:00,84.01,84.02,84.0,84.02,500.0,80.7568,80.7664,80.7472,80.7664,500.0
2023-08-16 11:30:00,84.11,84.11,84.03,84.03,204.0,80.8529,80.8529,80.776,80.776,204.0
2023-08-16 11:40:00,84.1,84.1,84.02,84.02,720.0,80.8433,80.8433,80.7664,80.7664,720.0
2023-08-16 11:50:00,83.98,83.98,83.96,83.96,200.0,80.7279,80.7279,80.7087,80.7087,200.0
2023-08-16 12:00:00,83.96,83.98,83.96,83.98,200.0,80.7087,80.7279,80.7087,80.7279,200.0
2023-08-16 12:10:00,83.95,83.95,83.89,83.89,200.0,80.6991,80.6991,80.6414,80.6414,200.0
2023-08-16 12:20:00,83.8,83.9,83.8,83.9,300.0,80.5549,80.651,80.5549,80.651,300.0
2023-08-16 12:30:00,83.85,83.85,83.8,83.85,1288.0,80.603,80.603,80.5549,80.603,1288.0
2023-08-16 12:40:00,83.91,83.91,83.85,83.85,850.0,80.6606,80.6606,80.603,80.603,850.0
2023-08-16 12:50:00,83.8,83.8,83.65,83.65,500.0,80.5549,80.5549,80.4107,80.4107,500.0
2023-08-16 13:00:00,83.59,83.59,83.34,83.34,657.0,80.353,80.353,80.1127,80.1127,657.0
2023-08-16 13:10:00,83.27,83.36,83.22,83.31,2100.0,80.0454,80.1319,79.9974,80.0839,2100.0
2023-08-16 13:20:00,83.33,83.46,83.33,83.46,400.0,80.1031,80.2281,80.1031,80.2281,400.0
2023-08-16 13:30:00,83.57,83.57,83.55,83.55,450.0,80.3338,80.3338,80.3146,80.3146,450.0
2023-08-16 13:40:00,83.6,83.6,83.55,83.6,362.0,80.3627,80.3627,80.3146,80.3627,362.0
2023-08-16 13:50:00,83.59,83.59,83.52,83.52,592.0,80.353,80.353,80.2857,80.2857,592.0
2023-08-16 14:00:00,83.52,83.52,83.31,83.31,2601.0,80.2857,80.2857,80.0839,80.0839,2601.0
2023-08-16 14:10:00,83.16,83.16,83.05,83.16,1969.0,79.9397,79.9397,79.8339,79.9397,1969.0
2023-08-16 14:20:00,83.24,83.28,83.12,83.28,981.0,80.0166,80.055,79.9012,80.055,981.0
2023-08-16 14:30:00,83.24,83.3,83.2,83.27,600.0,80.0166,80.0743,79.9781,80.0454,600.0
2023-08-16 14:40:00,83.25,83.25,83.12,83.13,500.0,80.0262,80.0262,79.9012,79.9109,500.0
2023-08-16 14:50:00,82.96,83.08,82.93,83.08,600.0,79.7474,79.8628,79.7186,79.8628,600.0
2023-08-16 15:00:00,83.03,83.03,83.01,83.01,200.0,79.8147,79.8147,79.7955,79.7955,200.0
2023-08-16 15:10:00,83.0,83.0,82.94,82.94,538.0,79.7859,79.7859,79.7282,79.7282,538.0
2023-08-16 15:20:00,83.06,83.06,82.96,83.0,300.0,79.8436,79.8436,79.7474,79.7859,300.0
2023-08-16 15:30:00,83.15,83.26,83.09,83.09,1081.0,79.9301,80.0358,79.8724,79.8724,1081.0
2023-08-16 15:40:00,83.15,83.23,83.13,83.18,2350.0,79.9301,80.007,79.9109,79.9589,2350.0
2023-08-16 15:50:00,83.17,83.3,83.17,83.22,6637.0,79.9493,80.0743,79.9493,79.9974,6637.0
2023-08-17 09:30:00,83.32,83.32,83.29,83.29,204.0,80.0935,80.0935,80.0647,80.0647,204.0
2023-08-17 09:40:00,83.33,83.48,83.33,83.48,282.0,80.1031,80.2473,80.1031,80.2473,282.0
2023-08-17 09:50:00,83.63,83.63,83.61,83.61,351.0,80.3915,80.3915,80.3723,80.3723,351.0
2023-08-17 10:00:00,83.72,84.03,83.72,84.03,1212.0,80.478,80.776,80.478,80.776,1212.0
2023-08-17 10:10:00,83.99,84.14,83.99,84.14,200.0,80.7375,80.8817,80.7375,80.8817,200.0
2023-08-17 10:20:00,84.11,84.11,84.04,84.06,400.0,80.8529,80.8529,80.7856,80.8048,400.0
2023-08-17 10:30:00,84.24,84.25,83.99,83.99,601.0,80.9779,80.9875,80.7375,80.7375,601.0
2023-08-17 10:40:00,84.0,84.1,83.94,84.1,500.0,80.7472,80.8433,80.6895,80.8433,500.0
2023-08-17 10:50:00,84.11,84.13,84.08,84.13,500.0,80.8529,80.8721,80.8241,80.8721,500.0
2023-08-17 11:00:00,84.19,84.26,84.19,84.26,200.0,80.9298,80.9971,80.9298,80.9971,200.0
2023-08-17 11:10:00,84.12,84.12,84.09,84.09,200.0,80.8625,80.8625,80.8337,80.8337,200.0
2023-08-17 11:20:00,83.93,83.95,83.93,83.95,200.0,80.6799,80.6991,80.6799,80.6991,200.0
2023-08-17 11:30:00,83.98,84.0,83.94,83.94,500.0,80.7279,80.7472,80.6895,80.6895,500.0
2023-08-17 11:40:00,83.66,83.66,83.66,83.66,100.0,80.4203,80.4203,80.4203,80.4203,100.0
2023-08-17 11:50:00,83.67,83.67,83.57,83.57,1042.0,80.4299,80.4299,80.3338,80.3338,1042.0
2023-08-17 12:00:00,83.33,83.33,83.33,83.33,100.0,80.1031,80.1031,80.1031,80.1031,100.0
2023-08-17 12:10:00,83.33,83.33,83.33,83.33,0.0,80.1031,80.1031,80.1031,80.1031,0.0
2023-08-17 12:20:00,83.21,83.21,83.11,83.19,600.0,79.9878,79.9878,79.8916,79.9685,600.0
2023-08-17 12:30:00,83.19,83.2,83.03,83.03,600.0,79.9685,79.9781,79.8147,79.8147,600.0
2023-08-17 12:40:00,83.07,83.11,83.04,83.04,400.0,79.8532,79.8916,79.8243,79.8243,400.0
2023-08-17 12:50:00,83.28,83.28,83.28,83.28,100.0,80.055,80.055,80.055,80.055,100.0
2023-08-17 13:00:00,83.27,83.27,83.27,83.27,100.0,80.0454,80.0454,80.0454,80.0454,100.0
2023-08-17 13:10:00,83.3,83.3,83.3,83.3,100.0,80.0743,80.0743,80.0743,80.0743,100.0
2023-08-17 13:20:00,83.21,83.21,83.21,83.21,100.0,79.9878,79.9878,79.9878,79.9878,100.0
2023-08-17 13:30:00,83.06,83.08,82.95,82.95,400.0,79.8436,79.8628,79.7378,79.7378,400.0
2023-08-17 13:40:00,82.97,82.97,82.86,82.89,654.0,79.757,79.757,79.6513,79.6801,654.0
2023-08-17 13:50:00,82.98,82.98,82.98,82.98,126.0,79.7667,79.7667,79.7667,79.7667,126.0
2023-08-17 14:00:00,83.05,83.1,83.02,83.02,400.0,79.8339,79.882,79.8051,79.8051,400.0
2023-08-17 14:10:00,82.88,82.88,82.88,82.88,129.0,79.6705,79.6705,79.6705,79.6705,129.0
2023-08-17 14:20:00,82.88,82.88,82.86,82.87,400.0,79.6705,79.6705,79.6513,79.6609,400.0
2023-08-17 14:30:00,82.82,82.82,82.76,82.78,600.0,79.6129,79.6129,79.5552,79.5744,600.0
2023-08-17 14:40:00,82.85,82.85,82.67,82.67,1100.0,79.6417,79.6417,79.4687,79.4687,1100.0
2023-08-17 14:50:00,82.65,82.67,82.48,82.48,710.0,79.4494,79.4687,79.286,79.286,710.0
2023-08-17 15:00:00,82.46,82.58,82.33,82.33,500.0,79.2668,79.3821,79.1418,79.1418,500.0
2023-08-17 15:10:00,82.33,82.36,82.16,82.18,819.0,79.1418,79.1707,78.9784,78.9976,819.0
2023-08-17 15:20:00,82.12,82.35,82.12,82.33,761.0,78.94,79.1611,78.94,79.1418,761.0
2023-08-17 15:30:00,82.4,82.43,82.33,82.37,1024.0,79.2091,79.238,79.1418,79.1803,1024.0
2023-08-17 15:40:00,82.34,82.34,81.94,81.94,1700.0,79.1514,79.1514,78.7669,78.7669,1700.0
2023-08-17 15:50:00,81.9,82.03,81.81,81.82,6362.0,78.7285,78.8534,78.642,78.6516,6362.0
2023-08-18 09:30:00,80.75,81.28,80.75,81.13,1100.0,77.623,78.1325,77.623,77.9883,1100.0
2023-08-18 09:40:00,81.14,81.23,81.07,81.23,800.0,77.9979,78.0844,77.9306,78.0844,800.0
2023-08-18 09:50:00,81.29,81.53,81.29,81.38,900.0,78.1421,78.3728,78.1421,78.2286,900.0
2023-08-18 10:00:00,81.49,81.69,81.49,81.59,1418.0,78.3344,78.5266,78.3344,78.4305,1418.0
2023-08-18 10:10:00,81.64,81.64,81.28,81.28,972.0,78.4786,78.4786,78.1325,78.1325,972.0
2023-08-18 10:20:00,81.34,81.34,81.18,81.21,839.0,78.1902,78.1902,78.0364,78.0652,839.0
2023-08-18 10:30:00,81.25,81.36,81.25,81.25,1142.0,78.1037,78.2094,78.1037,78.1037,1142.0
2023-08-18 10:40:00,81.25,81.31,81.25,81.31,412.0,78.1037,78.1613,78.1037,78.1613,412.0
2023-08-18 10:50:00,81.3,81.35,81.29,81.29,633.0,78.1517,78.1998,78.1421,78.1421,633.0
2023-08-18 11:00:00,81.31,81.31,81.16,81.16,700.0,78.1613,78.1613,78.0171,78.0171,700.0
2023-08-18 11:10:00,81.32,81.45,81.32,81.41,810.0,78.1709,78.2959,78.1709,78.2575,810.0
2023-08-18 11:20:00,81.29,81.38,81.29,81.31,400.0,78.1421,78.2286,78.1421,78.1613,400.0
2023-08-18 11:30:00,81.3,81.35,81.2,81.23,1114.0,78.1517,78.1998,78.0556,78.0844,1114.0
2023-08-18 11:40:00,81.17,81.44,81.17,81.44,1100.0,78.0268,78.2863,78.0268,78.2863,1100.0
2023-08-18 11:50:00,81.44,81.44,81.33,81.33,400.0,78.2863,78.2863,78.1806,78.1806,400.0
2023-08-18 12:00:00,81.34,81.37,81.34,81.37,371.0,78.1902,78.219,78.1902,78.219,371.0
2023-08-18 12:10:00,81.28,81.44,81.28,81.38,900.0,78.1325,78.2863,78.1325,78.2286,900.0
2023-08-18 12:20:00,81.38,81.4,81.38,81.4,200.0,78.2286,78.2478,78.2286,78.2478,200.0
2023-08-18 12:30:00,81.26,81.34,81.26,81.33,506.0,78.1133,78.1902,78.1133,78.1806,506.0
2023-08-18 12:40:00,81.24,81.33,81.24,81.33,559.0,78.094,78.1806,78.094,78.1806,559.0
2023-08-18 12:50:00,81.33,81.34,81.29,81.33,1200.0,78.1806,78.1902,78.1421,78.1806,1200.0
2023-08-18 13:00:00,81.29,81.32,81.29,81.32,300.0,78.1421,78.1709,78.1421,78.1709,300.0
2023-08-18 13:10:00,81.21,81.21,81.14,81.16,600.0,78.0652,78.0652,77.9979,78.0171,600.0
2023-08-18 13:20:00,81.12,81.15,81.03,81.07,800.0,77.9787,78.0075,77.8922,77.9306,800.0
2023-08-18 13:30:00,81.05,81.24,81.05,81.18,900.0,77.9114,78.094,77.9114,78.0364,900.0
2023-08-18 13:40:00,81.17,81.19,81.09,81.18,900.0,78.0268,78.046,77.9498,78.0364,900.0
2023-08-18 13:50:00,81.17,81.22,81.17,81.17,1000.0,78.0268,78.0748,78.0268,78.0268,1000.0
2023-08-18 14:00:00,81.16,81.16,81.04,81.06,1000.0,78.0171,78.0171,77.9018,77.921,1000.0
2023-08-18 14:10:00,80.94,81.01,80.94,81.01,800.0,77.8057,77.8729,77.8057,77.8729,800.0
2023-08-18 14:20:00,81.03,81.06,81.03,81.04,900.0,77.8922,77.921,77.8922,77.9018,900.0
2023-08-18 14:30:00,81.07,81.13,81.01,81.13,900.0,77.9306,77.9883,77.8729,77.9883,900.0
2023-08-18 14:40:00,81.14,81.23,81.14,81.23,960.0,77.9979,78.0844,77.9979,78.0844,960.0
2023-08-18 14:50:00,81.19,81.19,81.12,81.12,1531.0,78.046,78.046,77.9787,77.9787,1531.0
2023-08-18 15:00:00,81.12,81.29,81.09,81.25,1000.0,77.9787,78.1421,77.9498,78.1037,1000.0
2023-08-18 15:10:00,81.19,81.31,81.17,81.25,900.0,78.046,78.1613,78.0268,78.1037,900.0
2023-08-18 15:20:00,81.25,81.28,81.15,81.27,1400.0,78.1037,78.1325,78.0075,78.1229,1400.0
2023-08-18 15:30:00,81.24,81.25,81.17,81.18,1781.0,78.094,78.1037,78.0268,78.0364,1781.0
2023-08-18 15:40:00,81.22,81.39,81.22,81.31,3425.0,78.0748,78.2382,78.0748,78.1613,3425.0
2023-08-18 15:50:00,81.3,81.3,81.1,81.18,7388.0,78.1517,78.1517,77.9595,78.0364,7388.0
2023-08-21 09:30:00,81.24,81.24,81.14,81.14,600.0,78.094,78.094,77.9979,77.9979,600.0
2023-08-21 09:40:00,81.31,81.42,81.2,81.35,1592.0,78.1613,78.2671,78.0556,78.1998,1592.0
2023-08-21 09:50:00,81.26,81.52,81.26,81.52,300.0,78.1133,78.3632,78.1133,78.3632,300.0
2023-08-21 10:00:00,81.62,81.62,81.43,81.53,982.0,78.4593,78.4593,78.2767,78.3728,982.0
2023-08-21 10:10:00,81.44,81.44,81.32,81.4,1000.0,78.2863,78.2863,78.1709,78.2478,1000.0
2023-08-21 10:20:00,81.4,81.4,81.4,81.4,0.0,78.2478,78.2478,78.2478,78.2478,0.0
2023-08-21 10:30:00,81.21,81.23,81.15,81.15,700.0,78.0652,78.0844,78.0075,78.0075,700.0
2023-08-21 10:40:00,81.09,81.14,81.07,81.07,350.0,77.9498,77.9979,77.9306,77.9306,350.0
2023-08-21 10:50:00,81.05,81.15,81.05,81.14,600.0,77.9114,78.0075,77.9114,77.9979,600.0
2023-08-21 11:00:00,81.14,81.3,81.11,81.28,800.0,77.9979,78.1517,77.9691,78.1325,800.0
2023-08-21 11:10:00,81.12,81.12,80.93,80.93,200.0,77.9787,77.9787,77.796,77.796,200.0
2023-08-21 11:20:00,81.0,81.0,80.89,80.89,400.0,77.8633,77.8633,77.7576,77.7576,400.0
2023-08-21 11:30:00,80.76,80.77,80.76,80.77,400.0,77.6326,77.6422,77.6326,77.6422,400.0
2023-08-21 11:40:00,80.73,80.77,80.73,80.77,200.0,77.6038,77.6422,77.6038,77.6422,200.0
2023-08-21 11:50:00,80.7,80.7,80.57,80.57,500.0,77.575,77.575,77.45,77.45,500.0
2023-08-21 12:00:00,80.5,80.5,80.45,80.5,900.0,77.3827,77.3827,77.3346,77.3827,900.0
2023-08-21 12:10:00,80.5,80.55,80.5,80.55,200.0,77.3827,77.4308,77.3827,77.4308,200.0
2023-08-21 12:20:00,80.52,80.61,80.5,80.61,1100.0,77.4019,77.4884,77.3827,77.4884,1100.0
2023-08-21 12:30:00,80.53,80.53,80.39,80.39,650.0,77.4115,77.4115,77.277,77.277,650.0
2023-08-21 12:40:00,80.4,80.43,80.4,80.4,500.0,77.2866,77.3154,77.2866,77.2866,500.0
2023-08-21 12:50:00,80.33,80.33,80.31,80.31,200.0,77.2193,77.2193,77.2001,77.2001,200.0
2023-08-21 13:00:00,80.47,80.5,80.37,80.39,1716.0,77.3539,77.3827,77.2577,77.277,1716.0
2023-08-21 13:10:00,80.28,80.28,80.22,80.25,700.0,77.1712,77.1712,77.1135,77.1424,700.0
2023-08-21 13:20:00,80.36,80.38,80.33,80.34,900.0,77.2481,77.2673,77.2193,77.2289,900.0
2023-08-21 13:30:00,80.34,80.34,80.34,80.34,0.0,77.2289,77.2289,77.2289,77.2289,0.0
2023-08-21 13:40:00,80.47,80.53,80.47,80.53,300.0,77.3539,77.4115,77.3539,77.4115,300.0
2023-08-21 13:50:00,80.46,80.46,80.46,80.46,100.0,77.3442,77.3442,77.3442,77.3442,100.0
2023-08-21 14:00:00,80.35,80.36,80.28,80.3,972.0,77.2385,77.2481,77.1712,77.1904,972.0
2023-08-21 14:10:00,80.26,80.32,80.22,80.22,900.0,77.152,77.2097,77.1135,77.1135,900.0
2023-08-21 14:20:00,80.16,80.22,80.15,80.22,600.0,77.0559,77.1135,77.0462,77.1135,600.0
2023-08-21 14:30:00,80.27,80.27,80.17,80.2,1700.0,77.1616,77.1616,77.0655,77.0943,1700.0
2023-08-21 14:40:00,80.2,80.33,80.2,80.33,1123.0,77.0943,77.2193,77.0943,77.2193,1123.0
2023-08-21 14:50:00,80.35,80.35,80.21,80.21,1100.0,77.2385,77.2385,77.1039,77.1039,1100.0
2023-08-21 15:00:00,80.27,80.31,80.26,80.3,1071.0,77.1616,77.2001,77.152,77.1904,1071.0
2023-08-21 15:10:00,80.32,80.56,80.31,80.47,1816.0,77.2097,77.4404,77.2001,77.3539,1816.0
2023-08-21 15:20:00,80.52,80.52,80.46,80.48,700.0,77.4019,77.4019,77.3442,77.3635,700.0
2023-08-21 15:30:00,80.5,80.65,80.5,80.56,1500.0,77.3827,77.5269,77.3827,77.4404,1500.0
2023-08-21 15:40:00,80.55,80.6,80.52,80.57,2027.0,77.4308,77.4788,77.4019,77.45,2027.0
2023-08-21 15:50:00,80.53,80.67,80.31,80.32,6806.0,77.4115,77.5461,77.2001,77.2097,6806.0
2023-08-22 09:30:00,80.39,80.39,80.39,80.39,100.0,77.277,77.277,77.277,77.277,100.0
2023-08-22 09:40:00,80.21,80.3,80.21,80.3,300.0,77.1039,77.1904,77.1039,77.1904,300.0
2023-08-22 09:50:00,80.39,80.39,80.39,80.39,100.0,77.277,77.277,77.277,77.277,100.0
2023-08-22 10:00:00,80.39,80.49,80.39,80.43,700.0,77.277,77.3731,77.277,77.3154,700.0
2023-08-22 10:10:00,80.42,80.48,80.42,80.48,300.0,77.3058,77.3635,77.3058,77.3635,300.0
2023-08-22 10:20:00,80.48,80.51,80.44,80.5,500.0,77.3635,77.3923,77.325,77.3827,500.0
2023-08-22 10:30:00,80.49,80.52,80.49,80.52,500.0,77.3731,77.4019,77.3731,77.4019,500.0
2023-08-22 10:40:00,80.5,80.55,80.5,80.5,663.0,77.3827,77.4308,77.3827,77.3827,663.0
2023-08-22 10:50:00,80.44,80.47,80.31,80.35,1099.0,77.325,77.3539,77.2001,77.2385,1099.0
2023-08-22 11:00:00,80.3,80.37,80.3,80.37,400.0,77.1904,77.2577,77.1904,77.2577,400.0
2023-08-22 11:10:00,80.4,80.42,80.4,80.42,300.0,77.2866,77.3058,77.2866,77.3058,300.0
2023-08-22 11:20:00,80.42,80.42,80.39,80.42,1583.0,77.3058,77.3058,77.277,77.3058,1583.0
2023-08-22 11:30:00,80.35,80.36,80.31,80.31,500.0,77.2385,77.2481,77.2001,77.2001,500.0
2023-08-22 11:40:00,80.27,80.27,80.27,80.27,200.0,77.1616,77.1616,77.1616,77.1616,200.0
2023-08-22 11:50:00,80.13,80.18,80.13,80.18,200.0,77.027,77.0751,77.027,77.0751,200.0
2023-08-22 12:00:00,80.17,80.19,80.17,80.19,300.0,77.0655,77.0847,77.0655,77.0847,300.0
2023-08-22 12:10:00,80.17,80.41,80.17,80.37,700.0,77.0655,77.2962,77.0655,77.2577,700.0
2023-08-22 12:20:00,80.4,80.53,80.4,80.53,1000.0,77.2866,77.4115,77.2866,77.4115,1000.0
2023-08-22 12:30:00,80.54,80.58,80.5,80.51,897.0,77.4211,77.4596,77.3827,77.3923,897.0
2023-08-22 12:40:00,80.4,80.4,80.37,80.37,200.0,77.2866,77.2866,77.2577,77.2577,200.0
2023-08-22 12:50:00,80.41,80.41,80.25,80.26,600.0,77.2962,77.2962,77.1424,77.152,600.0
2023-08-22 13:00:00,80.19,80.19,80.07,80.07,672.0,77.0847,77.0847,76.9693,76.9693,672.0
2023-08-22 13:10:00,80.08,80.08,79.97,79.97,800.0,76.979,76.979,76.8732,76.8732,800.0
2023-08-22 13:20:00,79.91,79.94,79.91,79.91,300.0,76.8155,76.8444,76.8155,76.8155,300.0
2023-08-22 13:30:00,79.96,79.98,79.87,79.87,2000.0,76.8636,76.8828,76.7771,76.7771,2000.0
2023-08-22 13:40:00,79.87,79.91,79.84,79.87,873.0,76.7771,76.8155,76.7483,76.7771,873.0
2023-08-22 13:50:00,79.72,79.72,79.69,79.69,200.0,76.6329,76.6329,76.6041,76.6041,200.0
2023-08-22 14:00:00,79.69,79.8,79.69,79.8,300.0,76.6041,76.7098,76.6041,76.7098,300.0
2023-08-22 14:10:00,79.83,79.83,79.74,79.75,3309.0,76.7386,76.7386,76.6521,76.6617,3309.0
2023-08-22 14:20:00,79.75,79.75,79.75,79.75,0.0,76.6617,76.6617,76.6617,76.6617,0.0
2023-08-22 14:30:00,79.89,79.89,79.85,79.88,2400.0,76.7963,76.7963,76.7579,76.7867,2400.0
2023-08-22 14:40:00,79.83,79.85,79.83,79.85,275.0,76.7386,76.7579,76.7386,76.7579,275.0
2023-08-22 14:50:00,79.83,79.97,79.83,79.97,1039.0,76.7386,76.8732,76.7386,76.8732,1039.0
2023-08-22 15:00:00,80.06,80.18,80.06,80.18,200.0,76.9597,77.0751,76.9597,77.0751,200.0
2023-08-22 15:10:00,80.2,80.2,80.07,80.07,1000.0,77.0943,77.0943,76.9693,76.9693,1000.0
2023-08-22 15:20:00,80.02,80.02,79.9,79.93,6250.0,76.9213,76.9213,76.8059,76.8348,6250.0
2023-08-22 15:30:00,79.9,79.9,79.72,79.72,1710.0,76.8059,76.8059,76.6329,76.6329,1710.0
2023-08-22 15:40:00,79.72,79.76,79.65,79.7,1928.0,76.6329,76.6714,76.5656,76.6137,1928.0
2023-08-22 15:50:00,79.76,79.84,79.68,79.84,8692.0,76.6714,76.7483,76.5944,76.7483,8692.0
2023-08-23 09:30:00,80.32,80.44,80.3,80.39,500.0,77.2097,77.325,77.1904,77.277,500.0
2023-08-23 09:40:00,80.3,80.45,80.29,80.45,1200.0,77.1904,77.3346,77.1808,77.3346,1200.0
2023-08-23 09:50:00,80.47,80.63,80.47,80.63,1600.0,77.3539,77.5077,77.3539,77.5077,1600.0
2023-08-23 10:00:00,80.69,80.77,80.69,80.77,604.0,77.5653,77.6422,77.5653,77.6422,604.0
2023-08-23 10:10:00,80.67,80.67,80.62,80.62,400.0,77.5461,77.5461,77.498,77.498,400.0
2023-08-23 10:20:00,80.57,80.57,80.5,80.5,371.0,77.45,77.45,77.3827,77.3827,371.0
2023-08-23 10:30:00,80.54,80.54,80.41,80.43,1121.0,77.4211,77.4211,77.2962,77.3154,1121.0
2023-08-23 10:40:00,80.45,80.5,80.43,80.5,600.0,77.3346,77.3827,77.3154,77.3827,600.0
2023-08-23 10:50:00,80.6,80.72,80.54,80.72,500.0,77.4788,77.5942,77.4211,77.5942,500.0
2023-08-23 11:00:00,80.65,80.66,80.61,80.66,500.0,77.5269,77.5365,77.4884,77.5365,500.0
2023-08-23 11:10:00,80.64,80.72,80.64,80.7,653.0,77.5173,77.5942,77.5173,77.575,653.0
2023-08-23 11:20:00,80.67,80.88,80.67,80.88,600.0,77.5461,77.748,77.5461,77.748,600.0
2023-08-23 11:30:00,80.86,80.86,80.76,80.76,300.0,77.7288,77.7288,77.6326,77.6326,300.0
2023-08-23 11:40:00,80.58,80.58,80.53,80.53,2225.0,77.4596,77.4596,77.4115,77.4115,2225.0
2023-08-23 11:50:00,80.52,80.64,80.52,80.64,600.0,77.4019,77.5173,77.4019,77.5173,600.0
2023-08-23 12:00:00,80.72,80.77,80.72,80.74,600.0,77.5942,77.6422,77.5942,77.6134,600.0
2023-08-23 12:10:00,80.77,80.81,80.74,80.74,400.0,77.6422,77.6807,77.6134,77.6134,400.0
2023-08-23 12:20:00,80.75,80.8,80.75,80.8,600.0,77.623,77.6711,77.623,77.6711,600.0
2023-08-23 12:30:00,80.93,80.95,80.74,80.74,602.0,77.796,77.8153,77.6134,77.6134,602.0
2023-08-23 12:40:00,80.8,80.8,80.8,80.8,600.0,77.6711,77.6711,77.6711,77.6711,600.0
2023-08-23 12:50:00,80.84,80.84,80.84,80.84,100.0,77.7095,77.7095,77.7095,77.7095,100.0
2023-08-23 13:00:00,80.77,80.77,80.69,80.73,370.0,77.6422,77.6422,77.5653,77.6038,370.0
2023-08-23 13:10:00,80.79,80.79,80.77,80.77,897.0,77.6615,77.6615,77.6422,77.6422,897.0
2023-08-23 13:20:00,80.77,80.77,80.77,80.77,100.0,77.6422,77.6422,77.6422,77.6422,100.0
2023-08-23 13:30:00,80.86,80.86,80.86,80.86,100.0,77.7288,77.7288,77.7288,77.7288,100.0
2023-08-23 13:40:00,80.87,80.9,80.87,80.9,648.0,77.7384,77.7672,77.7384,77.7672,648.0
2023-08-23 13:50:00,80.88,80.88,80.88,80.88,100.0,77.748,77.748,77.748,77.748,100.0
2023-08-23 14:00:00,80.9,81.06,80.9,81.06,375.0,77.7672,77.921,77.7672,77.921,375.0
2023-08-23 14:10:00,81.08,81.08,81.05,81.05,300.0,77.9402,77.9402,77.9114,77.9114,300.0
2023-08-23 14:20:00,81.03,81.05,81.03,81.05,300.0,77.8922,77.9114,77.8922,77.9114,300.0
2023-08-23 14:30:00,80.98,81.04,80.98,81.04,268.0,77.8441,77.9018,77.8441,77.9018,268.0
2023-08-23 14:40:00,80.97,80.98,80.95,80.96,600.0,77.8345,77.8441,77.8153,77.8249,600.0
2023-08-23 14:50:00,80.97,81.04,80.97,81.02,500.0,77.8345,77.9018,77.8345,77.8826,500.0
2023-08-23 15:00:00,81.03,81.06,81.0,81.06,600.0,77.8922,77.921,77.8633,77.921,600.0
2023-08-23 15:10:00,81.0,81.01,80.98,80.98,700.0,77.8633,77.8729,77.8441,77.8441,700.0
2023-08-23 15:20:00,80.95,80.95,80.88,80.9,1400.0,77.8153,77.8153,77.748,77.7672,1400.0
2023-08-23 15:30:00,80.88,80.97,80.85,80.92,1481.0,77.748,77.8345,77.7191,77.7864,1481.0
2023-08-23 15:40:00,80.93,80.93,80.82,80.82,1200.0,77.796,77.796,77.6903,77.6903,1200.0
2023-08-23 15:50:00,80.85,80.97,80.79,80.97,7018.0,77.7191,77.8345,77.6615,77.8345,7018.0
2023-08-24 09:30:00,81.0,81.3,80.99,81.15,3112.0,77.8633,78.1517,77.8537,78.0075,3112.0
2023-08-24 09:40:00,81.26,81.41,81.26,81.4,900.0,78.1133,78.2575,78.1133,78.2478,900.0
2023-08-24 09:50:00,81.48,81.75,81.48,81.71,1792.0,78.3247,78.5843,78.3247,78.5458,1792.0
2023-08-24 10:00:00,81.66,81.94,81.66,81.94,1746.0,78.4978,78.7669,78.4978,78.7669,1746.0
2023-08-24 10:10:00,81.89,82.04,81.89,82.04,787.0,78.7189,78.8631,78.7189,78.8631,787.0
2023-08-24 10:20:00,82.05,82.05,81.97,82.01,500.0,78.8727,78.8727,78.7958,78.8342,500.0
2023-08-24 10:30:00,82.12,82.12,82.0,82.04,700.0,78.94,78.94,78.8246,78.8631,700.0
2023-08-24 10:40:00,82.01,82.07,81.81,81.83,1783.0,78.8342,78.8919,78.642,78.6612,1783.0
2023-08-24 10:50:00,81.85,81.93,81.73,81.73,600.0,78.6804,78.7573,78.5651,78.5651,600.0
2023-08-24 11:00:00,81.69,81.69,81.44,81.44,800.0,78.5266,78.5266,78.2863,78.2863,800.0
2023-08-24 11:10:00,81.41,81.46,81.34,81.34,500.0,78.2575,78.3055,78.1902,78.1902,500.0
2023-08-24 11:20:00,81.34,81.38,81.34,81.38,300.0,78.1902,78.2286,78.1902,78.2286,300.0
2023-08-24 11:30:00,81.39,81.41,81.38,81.38,300.0,78.2382,78.2575,78.2286,78.2286,300.0
2023-08-24 11:40:00,81.37,81.41,81.36,81.36,910.0,78.219,78.2575,78.2094,78.2094,910.0
2023-08-24 11:50:00,81.33,81.33,81.19,81.19,430.0,78.1806,78.1806,78.046,78.046,430.0
2023-08-24 12:00:00,81.16,81.29,81.15,81.27,600.0,78.0171,78.1421,78.0075,78.1229,600.0
2023-08-24 12:10:00,81.24,81.27,81.17,81.17,878.0,78.094,78.1229,78.0268,78.0268,878.0
2023-08-24 12:20:00,81.11,81.14,81.03,81.03,500.0,77.9691,77.9979,77.8922,77.8922,500.0
2023-08-24 12:30:00,81.01,81.01,80.89,80.89,600.0,77.8729,77.8729,77.7576,77.7576,600.0
2023-08-24 12:40:00,80.9,80.97,80.89,80.93,500.0,77.7672,77.8345,77.7576,77.796,500.0
2023-08-24 12:50:00,80.93,80.93,80.81,80.82,400.0,77.796,77.796,77.6807,77.6903,400.0
2023-08-24 13:00:00,80.83,80.83,80.73,80.75,574.0,77.6999,77.6999,77.6038,77.623,574.0
2023-08-24 13:10:00,80.81,80.81,80.69,80.69,500.0,77.6807,77.6807,77.5653,77.5653,500.0
2023-08-24 13:20:00,80.71,80.71,80.7,80.7,200.0,77.5846,77.5846,77.575,77.575,200.0
2023-08-24 13:30:00,80.65,80.7,80.64,80.66,902.0,77.5269,77.575,77.5173,77.5365,902.0
2023-08-24 13:40:00,80.69,80.7,80.6,80.62,655.0,77.5653,77.575,77.4788,77.498,655.0
2023-08-24 13:50:00,80.56,80.56,80.48,80.5,643.0,77.4404,77.4404,77.3635,77.3827,643.0
2023-08-24 14:00:00,80.52,80.64,80.52,80.62,1300.0,77.4019,77.5173,77.4019,77.498,1300.0
2023-08-24 14:10:00,80.63,80.63,80.59,80.59,400.0,77.5077,77.5077,77.4692,77.4692,400.0
2023-08-24 14:20:00,80.43,80.43,80.39,80.39,309.0,77.3154,77.3154,77.277,77.277,309.0
2023-08-24 14:30:00,80.41,80.43,80.32,80.32,1200.0,77.2962,77.3154,77.2097,77.2097,1200.0
2023-08-24 14:40:00,80.28,80.43,80.28,80.43,600.0,77.1712,77.3154,77.1712,77.3154,600.0
2023-08-24 14:50:00,80.42,80.49,80.42,80.49,900.0,77.3058,77.3731,77.3058,77.3731,900.0
2023-08-24 15:00:00,80.49,80.53,80.47,80.53,950.0,77.3731,77.4115,77.3539,77.4115,950.0
2023-08-24 15:10:00,80.53,80.59,80.53,80.57,864.0,77.4115,77.4692,77.4115,77.45,864.0
2023-08-24 15:20:00,80.6,80.68,80.6,80.64,1500.0,77.4788,77.5557,77.4788,77.5173,1500.0
2023-08-24 15:30:00,80.67,80.8,80.67,80.79,2039.0,77.5461,77.6711,77.5461,77.6615,2039.0
2023-08-24 15:40:00,80.78,80.78,80.53,80.62,4095.0,77.6519,77.6519,77.4115,77.498,4095.0
2023-08-24 15:50:00,80.62,80.63,80.39,80.39,8993.0,77.498,77.5077,77.277,77.277,8993.0
2023-08-25 09:30:00,81.08,81.08,81.06,81.06,600.0,77.9402,77.9402,77.921,77.921,600.0
2023-08-25 09:40:00,81.06,81.18,80.9,81.18,500.0,77.921,78.0364,77.7672,78.0364,500.0
2023-08-25 09:50:00,80.89,80.89,80.79,80.79,200.0,77.7576,77.7576,77.6615,77.6615,200.0
2023-08-25 10:00:00,80.77,80.93,80.72,80.84,600.0,77.6422,77.796,77.5942,77.7095,600.0
2023-08-25 10:10:00,80.92,81.25,80.92,81.01,540.0,77.7864,78.1037,77.7864,77.8729,540.0
2023-08-25 10:20:00,81.0,81.03,80.89,80.89,800.0,77.8633,77.8922,77.7576,77.7576,800.0
2023-08-25 10:30:00,80.9,80.9,80.82,80.84,400.0,77.7672,77.7672,77.6903,77.7095,400.0
2023-08-25 10:40:00,80.68,80.68,80.51,80.51,300.0,77.5557,77.5557,77.3923,77.3923,300.0
2023-08-25 10:50:00,80.52,80.52,80.52,80.52,100.0,77.4019,77.4019,77.4019,77.4019,100.0
2023-08-25 11:00:00,80.52,80.89,80.52,80.84,1210.0,77.4019,77.7576,77.4019,77.7095,1210.0
2023-08-25 11:10:00,80.85,80.95,80.84,80.88,664.0,77.7191,77.8153,77.7095,77.748,664.0
2023-08-25 11:20:00,80.67,80.78,80.67,80.78,200.0,77.5461,77.6519,77.5461,77.6519,200.0
2023-08-25 11:30:00,81.12,81.17,81.12,81.17,338.0,77.9787,78.0268,77.9787,78.0268,338.0
2023-08-25 11:40:00,81.1,81.19,81.1,81.19,200.0,77.9595,78.046,77.9595,78.046,200.0
2023-08-25 11:50:00,81.2,81.2,81.2,81.2,100.0,78.0556,78.0556,78.0556,78.0556,100.0
2023-08-25 12:00:00,81.36,81.56,81.33,81.33,600.0,78.2094,78.4016,78.1806,78.1806,600.0
2023-08-25 12:10:00,81.37,81.46,81.37,81.46,200.0,78.219,78.3055,78.219,78.3055,200.0
2023-08-25 12:20:00,81.36,81.39,81.34,81.39,700.0,78.2094,78.2382,78.1902,78.2382,700.0
2023-08-25 12:30:00,81.36,81.37,81.36,81.37,200.0,78.2094,78.219,78.2094,78.219,200.0
2023-08-25 12:40:00,81.33,81.36,81.33,81.36,200.0,78.1806,78.2094,78.1806,78.2094,200.0
2023-08-25 12:50:00,81.43,81.44,81.37,81.44,550.0,78.2767,78.2863,78.219,78.2863,550.0
2023-08-25 13:00:00,81.46,81.47,81.43,81.47,300.0,78.3055,78.3151,78.2767,78.3151,300.0
2023-08-25 13:10:00,81.37,81.41,81.22,81.22,480.0,78.219,78.2575,78.0748,78.0748,480.0
2023-08-25 13:20:00,81.15,81.15,80.94,80.94,500.0,78.0075,78.0075,77.8057,77.8057,500.0
2023-08-25 13:30:00,80.94,80.94,80.89,80.89,300.0,77.8057,77.8057,77.7576,77.7576,300.0
2023-08-25 13:40:00,80.88,80.9,80.88,80.9,200.0,77.748,77.7672,77.748,77.7672,200.0
2023-08-25 13:50:00,80.98,80.98,80.96,80.96,200.0,77.8441,77.8441,77.8249,77.8249,200.0
2023-08-25 14:00:00,81.06,81.07,81.06,81.07,200.0,77.921,77.9306,77.921,77.9306,200.0
2023-08-25 14:10:00,81.06,81.19,81.06,81.19,300.0,77.921,78.046,77.921,78.046,300.0
2023-08-25 14:20:00,81.2,81.22,81.11,81.11,1112.0,78.0556,78.0748,77.9691,77.9691,1112.0
2023-08-25 14:30:00,81.18,81.18,81.16,81.16,200.0,78.0364,78.0364,78.0171,78.0171,200.0
2023-08-25 14:40:00,81.16,81.16,81.16,81.16,0.0,78.0171,78.0171,78.0171,78.0171,0.0
2023-08-25 14:50:00,81.35,81.42,81.31,81.41,1403.0,78.1998,78.2671,78.1613,78.2575,1403.0
2023-08-25 15:00:00,81.47,81.47,81.39,81.39,631.0,78.3151,78.3151,78.2382,78.2382,631.0
2023-08-25 15:10:00,81.36,81.46,81.35,81.35,737.0,78.2094,78.3055,78.1998,78.1998,737.0
2023-08-25 15:20:00,81.39,81.43,81.36,81.36,1429.0,78.2382,78.2767,78.2094,78.2094,1429.0
2023-08-25 15:30:00,81.38,81.38,81.21,81.21,500.0,78.2286,78.2286,78.0652,78.0652,500.0
2023-08-25 15:40:00,81.19,81.27,81.19,81.27,1403.0,78.046,78.1229,78.046,78.1229,1403.0
2023-08-25 15:50:00,81.11,81.11,81.04,81.04,3548.0,77.9691,77.9691,77.9018,77.9018,3548.0
2023-08-28 09:30:00,81.39,81.55,81.36,81.55,400.0,78.2382,78.392,78.2094,78.392,400.0
2023-08-28 09:40:00,81.63,81.97,81.63,81.97,500.0,78.4689,78.7958,78.4689,78.7958,500.0
2023-08-28 09:50:00,81.96,82.21,81.83,81.83,700.0,78.7862,79.0265,78.6612,78.6612,700.0
2023-08-28 10:00:00,81.9,81.96,81.85,81.85,300.0,78.7285,78.7862,78.6804,78.6804,300.0
2023-08-28 10:10:00,81.85,81.85,81.85,81.85,200.0,78.6804,78.6804,78.6804,78.6804,200.0
2023-08-28 10:20:00,81.85,81.85,81.85,81.85,0.0,78.6804,78.6804,78.6804,78.6804,0.0
2023-08-28 10:30:00,81.83,81.83,81.83,81.83,100.0,78.6612,78.6612,78.6612,78.6612,100.0
2023-08-28 10:40:00,81.83,81.83,81.83,81.83,0.0,78.6612,78.6612,78.6612,78.6612,0.0
2023-08-28 10:50:00,81.69,81.69,81.66,81.66,200.0,78.5266,78.5266,78.4978,78.4978,200.0
2023-08-28 11:00:00,81.46,81.46,81.46,81.46,100.0,78.3055,78.3055,78.3055,78.3055,100.0
2023-08-28 11:10:00,81.46,81.46,81.46,81.46,0.0,78.3055,78.3055,78.3055,78.3055,0.0
2023-08-28 11:20:00,81.49,81.57,81.47,81.53,500.0,78.3344,78.4113,78.3151,78.3728,500.0
2023-08-28 11:30:00,81.53,81.53,81.53,81.53,0.0,78.3728,78.3728,78.3728,78.3728,0.0
2023-08-28 11:40:00,81.47,81.5,81.46,81.5,480.0,78.3151,78.344,78.3055,78.344,480.0
2023-08-28 11:50:00,81.52,81.55,81.52,81.55,200.0,78.3632,78.392,78.3632,78.392,200.0
2023-08-28 12:00:00,81.71,81.71,81.71,81.71,100.0,78.5458,78.5458,78.5458,78.5458,100.0
2023-08-28 12:10:00,81.61,81.61,81.61,81.61,100.0,78.4497,78.4497,78.4497,78.4497,100.0
2023-08-28 12:20:00,81.54,81.68,81.54,81.68,200.0,78.3824,78.517,78.3824,78.517,200.0
2023-08-28 12:30:00,81.64,81.64,81.64,81.64,100.0,78.4786,78.4786,78.4786,78.4786,100.0
2023-08-28 12:40:00,81.61,81.61,81.61,81.61,100.0,78.4497,78.4497,78.4497,78.4497,100.0
2023-08-28 12:50:00,81.69,81.84,81.69,81.84,400.0,78.5266,78.6708,78.5266,78.6708,400.0
2023-08-28 13:00:00,81.92,81.98,81.92,81.98,225.0,78.7477,78.8054,78.7477,78.8054,225.0
2023-08-28 13:10:00,81.94,81.94,81.92,81.92,200.0,78.7669,78.7669,78.7477,78.7477,200.0
2023-08-28 13:20:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:30:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:40:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:50:00,81.79,81.79,81.63,81.63,500.0,78.6227,78.6227,78.4689,78.4689,500.0
2023-08-28 14:00:00,81.53,81.53,81.53,81.53,100.0,78.3728,78.3728,78.3728,78.3728,100.0
2023-08-28 14:10:00,81.53,81.53,81.53,81.53,0.0,78.3728,78.3728,78.3728,78.3728,0.0
2023-08-28 14:20:00,81.44,81.44,81.41,81.41,200.0,78.2863,78.2863,78.2575,78.2575,200.0
2023-08-28 14:30:00,81.4,81.43,81.4,81.43,200.0,78.2478,78.2767,78.2478,78.2767,200.0
2023-08-28 14:40:00,81.51,81.51,81.51,81.51,100.0,78.3536,78.3536,78.3536,78.3536,100.0
2023-08-28 14:50:00,81.47,81.49,81.47,81.49,300.0,78.3151,78.3344,78.3151,78.3344,300.0
2023-08-28 15:00:00,81.49,81.49,81.45,81.48,300.0,78.3344,78.3344,78.2959,78.3247,300.0
2023-08-28 15:10:00,81.44,81.44,81.44,81.44,100.0,78.2863,78.2863,78.2863,78.2863,100.0
2023-08-28 15:20:00,81.45,81.45,81.37,81.37,300.0,78.2959,78.2959,78.219,78.219,300.0
2023-08-28 15:30:00,81.38,81.41,81.36,81.37,600.0,78.2286,78.2575,78.2094,78.219,600.0
2023-08-28 15:40:00,81.44,81.52,81.44,81.45,700.0,78.2863,78.3632,78.2863,78.2959,700.0
2023-08-28 15:50:00,81.45,81.49,81.28,81.28,3684.0,78.2959,78.3344,78.1325,78.1325,3684.0
2023-08-29 09:30:00,81.36,81.36,81.18,81.31,800.0,78.2094,78.2094,78.0364,78.1613,800.0
2023-08-29 09:40:00,81.4,81.4,81.24,81.31,900.0,78.2478,78.2478,78.094,78.1613,900.0
2023-08-29 09:50:00,81.2,81.2,81.2,81.2,100.0,78.0556,78.0556,78.0556,78.0556,100.0
2023-08-29 10:00:00,81.6,81.6,81.6,81.6,100.0,78.4401,78.4401,78.4401,78.4401,100.0
2023-08-29 10:10:00,81.94,81.94,81.94,81.94,100.0,78.7669,78.7669,78.7669,78.7669,100.0
2023-08-29 10:20:00,82.16,82.17,82.11,82.11,400.0,78.9784,78.988,78.9303,78.9303,400.0
2023-08-29 10:30:00,82.16,82.16,82.16,82.16,300.0,78.9784,78.9784,78.9784,78.9784,300.0
2023-08-29 10:40:00,82.16,82.16,82.16,82.16,0.0,78.9784,78.9784,78.9784,78.9784,0.0
2023-08-29 10:50:00,82.02,82.02,82.02,82.02,100.0,78.8438,78.8438,78.8438,78.8438,100.0
2023-08-29 11:00:00,81.82,81.91,81.79,81.91,600.0,78.6516,78.7381,78.6227,78.7381,600.0
2023-08-29 11:10:00,81.91,81.91,81.91,81.91,0.0,78.7381,78.7381,78.7381,78.7381,0.0
2023-08-29 11:20:00,82.08,82.21,82.08,82.21,300.0,78.9015,79.0265,78.9015,79.0265,300.0
2023-08-29 11:30:00,82.19,82.2,82.16,82.2,400.0,79.0073,79.0169,78.9784,79.0169,400.0
2023-08-29 11:40:00,82.21,82.21,82.21,82.21,100.0,79.0265,79.0265,79.0265,79.0265,100.0
2023-08-29 11:50:00,82.23,82.35,82.23,82.35,600.0,79.0457,79.1611,79.0457,79.1611,600.0
2023-08-29 12:00:00,82.49,82.49,82.45,82.45,600.0,79.2956,79.2956,79.2572,79.2572,600.0
2023-08-29 12:10:00,82.48,82.53,82.42,82.53,1348.0,79.286,79.3341,79.2283,79.3341,1348.0
2023-08-29 12:20:00,82.54,82.57,82.48,82.48,2494.0,79.3437,79.3725,79.286,79.286,2494.0
2023-08-29 12:30:00,82.51,82.55,82.5,82.5,1139.0,79.3149,79.3533,79.3052,79.3052,1139.0
2023-08-29 12:40:00,82.48,82.48,82.45,82.48,300.0,79.286,79.286,79.2572,79.286,300.0
2023-08-29 12:50:00,82.48,82.48,82.48,82.48,0.0,79.286,79.286,79.286,79.286,0.0
2023-08-29 13:00:00,82.64,82.66,82.64,82.66,200.0,79.4398,79.4591,79.4398,79.4591,200.0
2023-08-29 13:10:00,82.78,82.78,82.59,82.62,1100.0,79.5744,79.5744,79.3918,79.4206,1100.0
2023-08-29 13:20:00,82.67,82.67,82.65,82.65,400.0,79.4687,79.4687,79.4494,79.4494,400.0
2023-08-29 13:30:00,82.65,82.71,82.65,82.71,200.0,79.4494,79.5071,79.4494,79.5071,200.0
2023-08-29 13:40:00,82.7,82.77,82.7,82.77,200.0,79.4975,79.5648,79.4975,79.5648,200.0
2023-08-29 13:50:00,82.77,82.8,82.65,82.65,2100.0,79.5648,79.5936,79.4494,79.4494,2100.0
2023-08-29 14:00:00,82.74,82.74,82.6,82.6,600.0,79.536,79.536,79.4014,79.4014,600.0
2023-08-29 14:10:00,82.63,82.63,82.57,82.57,200.0,79.4302,79.4302,79.3725,79.3725,200.0
2023-08-29 14:20:00,82.56,82.56,82.56,82.56,100.0,79.3629,79.3629,79.3629,79.3629,100.0
2023-08-29 14:30:00,82.51,82.51,82.48,82.48,200.0,79.3149,79.3149,79.286,79.286,200.0
2023-08-29 14:40:00,82.52,82.54,82.52,82.54,200.0,79.3245,79.3437,79.3245,79.3437,200.0
2023-08-29 14:50:00,82.56,82.56,82.47,82.47,701.0,79.3629,79.3629,79.2764,79.2764,701.0
2023-08-29 15:00:00,82.53,82.56,82.52,82.54,600.0,79.3341,79.3629,79.3245,79.3437,600.0
2023-08-29 15:10:00,82.59,82.65,82.58,82.63,500.0,79.3918,79.4494,79.3821,79.4302,500.0
2023-08-29 15:20:00,82.65,82.74,82.64,82.74,1300.0,79.4494,79.536,79.4398,79.536,1300.0
2023-08-29 15:30:00,82.67,82.74,82.67,82.71,1100.0,79.4687,79.536,79.4687,79.5071,1100.0
2023-08-29 15:40:00,82.69,82.78,82.69,82.73,2235.0,79.4879,79.5744,79.4879,79.5263,2235.0
2023-08-29 15:50:00,82.7,83.14,82.69,83.07,9786.0,79.4975,79.9205,79.4879,79.8532,9786.0
2023-08-30 09:30:00,83.03,83.27,83.03,83.27,500.0,79.8147,80.0454,79.8147,80.0454,500.0
2023-08-30 09:40:00,83.27,83.27,83.21,83.21,700.0,80.0454,80.0454,79.9878,79.9878,700.0
2023-08-30 09:50:00,83.27,83.27,83.17,83.25,700.0,80.0454,80.0454,79.9493,80.0262,700.0
2023-08-30 10:00:00,83.22,83.28,83.21,83.21,800.0,79.9974,80.055,79.9878,79.9878,800.0
2023-08-30 10:10:00,83.12,83.2,83.12,83.16,400.0,79.9012,79.9781,79.9012,79.9397,400.0
2023-08-30 10:20:00,83.03,83.15,82.95,82.95,1100.0,79.8147,79.9301,79.7378,79.7378,1100.0
2023-08-30 10:30:00,82.91,82.91,82.82,82.82,200.0,79.6994,79.6994,79.6129,79.6129,200.0
2023-08-30 10:40:00,82.85,82.85,82.68,82.68,400.0,79.6417,79.6417,79.4783,79.4783,400.0
2023-08-30 10:50:00,82.68,82.68,82.68,82.68,0.0,79.4783,79.4783,79.4783,79.4783,0.0
2023-08-30 11:00:00,82.79,82.79,82.62,82.62,800.0,79.584,79.584,79.4206,79.4206,800.0
2023-08-30 11:10:00,82.63,82.69,82.63,82.69,300.0,79.4302,79.4879,79.4302,79.4879,300.0
2023-08-30 11:20:00,82.58,82.58,82.58,82.58,300.0,79.3821,79.3821,79.3821,79.3821,300.0
2023-08-30 11:30:00,82.65,82.65,82.65,82.65,100.0,79.4494,79.4494,79.4494,79.4494,100.0
2023-08-30 11:40:00,82.79,82.79,82.79,82.79,100.0,79.584,79.584,79.584,79.584,100.0
2023-08-30 11:50:00,82.78,82.85,82.78,82.83,400.0,79.5744,79.6417,79.5744,79.6225,400.0
2023-08-30 12:00:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-08-30 12:10:00,82.67,82.86,82.67,82.77,1403.0,79.4687,79.6513,79.4687,79.5648,1403.0
2023-08-30 12:20:00,82.71,82.71,82.7,82.7,200.0,79.5071,79.5071,79.4975,79.4975,200.0
2023-08-30 12:30:00,82.73,82.78,82.73,82.78,700.0,79.5263,79.5744,79.5263,79.5744,700.0
2023-08-30 12:40:00,82.72,82.72,82.72,82.72,100.0,79.5167,79.5167,79.5167,79.5167,100.0
2023-08-30 12:50:00,82.67,82.69,82.66,82.66,300.0,79.4687,79.4879,79.4591,79.4591,300.0
2023-08-30 13:00:00,82.6,82.64,82.6,82.64,400.0,79.4014,79.4398,79.4014,79.4398,400.0
2023-08-30 13:10:00,82.69,82.7,82.69,82.7,200.0,79.4879,79.4975,79.4879,79.4975,200.0
2023-08-30 13:20:00,82.7,82.7,82.64,82.65,400.0,79.4975,79.4975,79.4398,79.4494,400.0
2023-08-30 13:30:00,82.69,82.71,82.69,82.71,400.0,79.4879,79.5071,79.4879,79.5071,400.0
2023-08-30 13:40:00,82.72,82.72,82.63,82.66,573.0,79.5167,79.5167,79.4302,79.4591,573.0
2023-08-30 13:50:00,82.66,82.67,82.66,82.66,500.0,79.4591,79.4687,79.4591,79.4591,500.0
2023-08-30 14:00:00,82.61,82.61,82.57,82.57,400.0,79.411,79.411,79.3725,79.3725,400.0
2023-08-30 14:10:00,82.57,82.57,82.53,82.53,200.0,79.3725,79.3725,79.3341,79.3341,200.0
2023-08-30 14:20:00,82.55,82.55,82.55,82.55,300.0,79.3533,79.3533,79.3533,79.3533,300.0
2023-08-30 14:30:00,82.6,82.67,82.6,82.67,200.0,79.4014,79.4687,79.4014,79.4687,200.0
2023-08-30 14:40:00,82.74,82.74,82.74,82.74,200.0,79.536,79.536,79.536,79.536,200.0
2023-08-30 14:50:00,82.69,82.7,82.67,82.7,600.0,79.4879,79.4975,79.4687,79.4975,600.0
2023-08-30 15:00:00,82.69,82.69,82.63,82.63,400.0,79.4879,79.4879,79.4302,79.4302,400.0
2023-08-30 15:10:00,82.61,82.64,82.57,82.61,800.0,79.411,79.4398,79.3725,79.411,800.0
2023-08-30 15:20:00,82.49,82.5,82.47,82.47,600.0,79.2956,79.3052,79.2764,79.2764,600.0
2023-08-30 15:30:00,82.57,82.64,82.57,82.6,600.0,79.3725,79.4398,79.3725,79.4014,600.0
2023-08-30 15:40:00,82.59,82.72,82.55,82.71,1000.0,79.3918,79.5167,79.3533,79.5071,1000.0
2023-08-30 15:50:00,82.78,82.9,82.75,82.9,3053.0,79.5744,79.6898,79.5456,79.6898,3053.0
2023-08-31 09:30:00,82.97,82.97,82.87,82.87,409.0,79.757,79.757,79.6609,79.6609,409.0
2023-08-31 09:40:00,83.03,83.03,82.96,82.96,400.0,79.8147,79.8147,79.7474,79.7474,400.0
2023-08-31 09:50:00,82.96,82.96,82.96,82.96,0.0,79.7474,79.7474,79.7474,79.7474,0.0
2023-08-31 10:00:00,83.25,83.25,83.01,83.01,600.0,80.0262,80.0262,79.7955,79.7955,600.0
2023-08-31 10:10:00,83.06,83.16,83.06,83.16,300.0,79.8436,79.9397,79.8436,79.9397,300.0
2023-08-31 10:20:00,83.18,83.18,83.17,83.17,200.0,79.9589,79.9589,79.9493,79.9493,200.0
2023-08-31 10:30:00,83.23,83.27,83.23,83.27,200.0,80.007,80.0454,80.007,80.0454,200.0
2023-08-31 10:40:00,83.32,83.33,83.26,83.26,400.0,80.0935,80.1031,80.0358,80.0358,400.0
2023-08-31 10:50:00,83.27,83.27,83.24,83.24,300.0,80.0454,80.0454,80.0166,80.0166,300.0
2023-08-31 11:00:00,83.29,83.29,83.29,83.29,100.0,80.0647,80.0647,80.0647,80.0647,100.0
2023-08-31 11:10:00,83.33,83.33,83.25,83.25,400.0,80.1031,80.1031,80.0262,80.0262,400.0
2023-08-31 11:20:00,83.26,83.39,83.26,83.39,478.0,80.0358,80.1608,80.0358,80.1608,478.0
2023-08-31 11:30:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:40:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:50:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 12:00:00,83.27,83.27,83.18,83.18,500.0,80.0454,80.0454,79.9589,79.9589,500.0
2023-08-31 12:10:00,83.29,83.29,83.19,83.19,300.0,80.0647,80.0647,79.9685,79.9685,300.0
2023-08-31 12:20:00,83.01,83.03,83.01,83.03,200.0,79.7955,79.8147,79.7955,79.8147,200.0
2023-08-31 12:30:00,83.03,83.03,83.03,83.03,0.0,79.8147,79.8147,79.8147,79.8147,0.0
2023-08-31 12:40:00,82.83,82.83,82.75,82.78,896.0,79.6225,79.6225,79.5456,79.5744,896.0
2023-08-31 12:50:00,82.7,82.7,82.7,82.7,100.0,79.4975,79.4975,79.4975,79.4975,100.0
2023-08-31 13:00:00,82.77,82.86,82.77,82.86,800.0,79.5648,79.6513,79.5648,79.6513,800.0
2023-08-31 13:10:00,82.97,82.97,82.97,82.97,100.0,79.757,79.757,79.757,79.757,100.0
2023-08-31 13:20:00,82.98,83.02,82.98,82.99,700.0,79.7667,79.8051,79.7667,79.7763,700.0
2023-08-31 13:30:00,83.04,83.04,83.03,83.03,300.0,79.8243,79.8243,79.8147,79.8147,300.0
2023-08-31 13:40:00,83.07,83.07,82.97,82.97,200.0,79.8532,79.8532,79.757,79.757,200.0
2023-08-31 13:50:00,83.03,83.03,83.0,83.0,200.0,79.8147,79.8147,79.7859,79.7859,200.0
2023-08-31 14:00:00,83.09,83.22,83.09,83.09,1000.0,79.8724,79.9974,79.8724,79.8724,1000.0
2023-08-31 14:10:00,83.13,83.18,83.13,83.18,300.0,79.9109,79.9589,79.9109,79.9589,300.0
2023-08-31 14:20:00,83.13,83.2,83.1,83.2,1400.0,79.9109,79.9781,79.882,79.9781,1400.0
2023-08-31 14:30:00,83.22,83.28,83.22,83.27,500.0,79.9974,80.055,79.9974,80.0454,500.0
2023-08-31 14:40:00,83.14,83.14,83.03,83.03,500.0,79.9205,79.9205,79.8147,79.8147,500.0
2023-08-31 14:50:00,83.03,83.03,82.87,82.87,622.0,79.8147,79.8147,79.6609,79.6609,622.0
2023-08-31 15:00:00,82.83,82.83,82.76,82.79,1800.0,79.6225,79.6225,79.5552,79.584,1800.0
2023-08-31 15:10:00,82.85,82.97,82.85,82.87,500.0,79.6417,79.757,79.6417,79.6609,500.0
2023-08-31 15:20:00,82.91,82.94,82.89,82.89,790.0,79.6994,79.7282,79.6801,79.6801,790.0
2023-08-31 15:30:00,82.87,82.87,82.78,82.84,600.0,79.6609,79.6609,79.5744,79.6321,600.0
2023-08-31 15:40:00,82.85,82.88,82.74,82.85,2668.0,79.6417,79.6705,79.536,79.6417,2668.0
2023-08-31 15:50:00,82.87,82.92,82.76,82.89,18768.0,79.6609,79.709,79.5552,79.6801,18768.0
2023-09-01 09:30:00,83.6,83.6,83.33,83.36,1009.0,80.3627,80.3627,80.1031,80.1319,1009.0
2023-09-01 09:40:00,83.13,83.5,83.13,83.5,300.0,79.9109,80.2665,79.9109,80.2665,300.0
2023-09-01 09:50:00,83.66,83.7,83.66,83.7,200.0,80.4203,80.4588,80.4203,80.4588,200.0
2023-09-01 10:00:00,83.44,83.49,83.33,83.33,800.0,80.2088,80.2569,80.1031,80.1031,800.0
2023-09-01 10:10:00,83.41,83.45,83.41,83.45,900.0,80.18,80.2185,80.18,80.2185,900.0
2023-09-01 10:20:00,83.43,83.43,83.3,83.3,400.0,80.1992,80.1992,80.0743,80.0743,400.0
2023-09-01 10:30:00,83.1,83.24,83.09,83.24,1300.0,79.882,80.0166,79.8724,80.0166,1300.0
2023-09-01 10:40:00,83.26,83.27,83.15,83.2,400.0,80.0358,80.0454,79.9301,79.9781,400.0
2023-09-01 10:50:00,83.09,83.09,83.03,83.06,500.0,79.8724,79.8724,79.8147,79.8436,500.0
2023-09-01 11:00:00,83.02,83.02,82.91,82.91,300.0,79.8051,79.8051,79.6994,79.6994,300.0
2023-09-01 11:10:00,82.88,82.94,82.88,82.94,300.0,79.6705,79.7282,79.6705,79.7282,300.0
2023-09-01 11:20:00,82.95,82.95,82.94,82.94,300.0,79.7378,79.7378,79.7282,79.7282,300.0
2023-09-01 11:30:00,82.81,82.81,82.77,82.77,500.0,79.6032,79.6032,79.5648,79.5648,500.0
2023-09-01 11:40:00,82.82,82.82,82.37,82.37,2300.0,79.6129,79.6129,79.1803,79.1803,2300.0
2023-09-01 11:50:00,82.36,82.5,82.36,82.5,1000.0,79.1707,79.3052,79.1707,79.3052,1000.0
2023-09-01 12:00:00,82.46,82.46,82.36,82.4,665.0,79.2668,79.2668,79.1707,79.2091,665.0
2023-09-01 12:10:00,82.34,82.39,82.34,82.38,400.0,79.1514,79.1995,79.1514,79.1899,400.0
2023-09-01 12:20:00,82.43,82.46,82.42,82.46,900.0,79.238,79.2668,79.2283,79.2668,900.0
2023-09-01 12:30:00,82.42,82.42,82.34,82.34,600.0,79.2283,79.2283,79.1514,79.1514,600.0
2023-09-01 12:40:00,82.36,82.36,82.32,82.32,300.0,79.1707,79.1707,79.1322,79.1322,300.0
2023-09-01 12:50:00,82.39,82.4,82.33,82.33,800.0,79.1995,79.2091,79.1418,79.1418,800.0
2023-09-01 13:00:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-09-01 13:10:00,82.37,82.37,82.37,82.37,100.0,79.1803,79.1803,79.1803,79.1803,100.0
2023-09-01 13:20:00,82.34,82.34,82.34,82.34,200.0,79.1514,79.1514,79.1514,79.1514,200.0
2023-09-01 13:30:00,82.37,82.37,82.36,82.36,200.0,79.1803,79.1803,79.1707,79.1707,200.0
2023-09-01 13:40:00,82.33,82.33,82.26,82.33,700.0,79.1418,79.1418,79.0745,79.1418,700.0
2023-09-01 13:50:00,82.4,82.47,82.4,82.41,500.0,79.2091,79.2764,79.2091,79.2187,500.0
2023-09-01 14:00:00,82.33,82.42,82.33,82.42,300.0,79.1418,79.2283,79.1418,79.2283,300.0
2023-09-01 14:10:00,82.44,82.52,82.44,82.52,379.0,79.2476,79.3245,79.2476,79.3245,379.0
2023-09-01 14:20:00,82.46,82.46,82.42,82.42,300.0,79.2668,79.2668,79.2283,79.2283,300.0
2023-09-01 14:30:00,82.39,82.45,82.39,82.44,700.0,79.1995,79.2572,79.1995,79.2476,700.0
2023-09-01 14:40:00,82.48,82.51,82.48,82.51,300.0,79.286,79.3149,79.286,79.3149,300.0
2023-09-01 14:50:00,82.51,82.51,82.51,82.51,0.0,79.3149,79.3149,79.3149,79.3149,0.0
2023-09-01 15:00:00,82.56,82.56,82.54,82.55,900.0,79.3629,79.3629,79.3437,79.3533,900.0
2023-09-01 15:10:00,82.49,82.49,82.44,82.49,500.0,79.2956,79.2956,79.2476,79.2956,500.0
2023-09-01 15:20:00,82.45,82.57,82.45,82.57,700.0,79.2572,79.3725,79.2572,79.3725,700.0
2023-09-01 15:30:00,82.61,82.69,82.61,82.64,700.0,79.411,79.4879,79.411,79.4398,700.0
2023-09-01 15:40:00,82.7,82.7,82.63,82.63,560.0,79.4975,79.4975,79.4302,79.4302,560.0
2023-09-01 15:50:00,82.46,82.69,82.46,82.65,4704.0,79.2668,79.4879,79.2668,79.4494,4704.0
2023-09-05 09:30:00,82.59,82.61,82.07,82.08,500.0,79.3918,79.411,78.8919,78.9015,500.0
2023-09-05 09:40:00,81.83,81.97,81.8,81.81,1317.0,78.6612,78.7958,78.6324,78.642,1317.0
2023-09-05 09:50:00,81.77,81.81,81.65,81.65,1400.0,78.6035,78.642,78.4882,78.4882,1400.0
2023-09-05 10:00:00,81.67,81.7,81.51,81.58,1017.0,78.5074,78.5362,78.3536,78.4209,1017.0
2023-09-05 10:10:00,81.58,81.71,81.58,81.65,1733.0,78.4209,78.5458,78.4209,78.4882,1733.0
2023-09-05 10:20:00,81.61,81.64,81.42,81.42,1003.0,78.4497,78.4786,78.2671,78.2671,1003.0
2023-09-05 10:30:00,81.48,81.55,81.48,81.5,800.0,78.3247,78.392,78.3247,78.344,800.0
2023-09-05 10:40:00,81.54,81.54,81.49,81.54,600.0,78.3824,78.3824,78.3344,78.3824,600.0
2023-09-05 10:50:00,81.74,81.76,81.74,81.75,400.0,78.5747,78.5939,78.5747,78.5843,400.0
2023-09-05 11:00:00,81.74,81.8,81.74,81.8,400.0,78.5747,78.6324,78.5747,78.6324,400.0
2023-09-05 11:10:00,81.79,81.85,81.76,81.76,499.0,78.6227,78.6804,78.5939,78.5939,499.0
2023-09-05 11:20:00,81.65,81.71,81.63,81.63,500.0,78.4882,78.5458,78.4689,78.4689,500.0
2023-09-05 11:30:00,81.54,81.54,81.43,81.45,1273.0,78.3824,78.3824,78.2767,78.2959,1273.0
2023-09-05 11:40:00,81.63,81.63,81.63,81.63,200.0,78.4689,78.4689,78.4689,78.4689,200.0
2023-09-05 11:50:00,81.59,81.6,81.55,81.59,800.0,78.4305,78.4401,78.392,78.4305,800.0
2023-09-05 12:00:00,81.63,81.67,81.59,81.59,500.0,78.4689,78.5074,78.4305,78.4305,500.0
2023-09-05 12:10:00,81.57,81.7,81.57,81.7,500.0,78.4113,78.5362,78.4113,78.5362,500.0
2023-09-05 12:20:00,81.57,81.57,81.43,81.43,400.0,78.4113,78.4113,78.2767,78.2767,400.0
2023-09-05 12:30:00,81.41,81.41,81.35,81.35,700.0,78.2575,78.2575,78.1998,78.1998,700.0
2023-09-05 12:40:00,81.35,81.35,81.35,81.35,0.0,78.1998,78.1998,78.1998,78.1998,0.0
2023-09-05 12:50:00,81.23,81.25,81.12,81.12,500.0,78.0844,78.1037,77.9787,77.9787,500.0
2023-09-05 13:00:00,81.02,81.02,80.88,80.88,800.0,77.8826,77.8826,77.748,77.748,800.0
2023-09-05 13:10:00,80.86,80.86,80.73,80.76,415.0,77.7288,77.7288,77.6038,77.6326,415.0
2023-09-05 13:20:00,80.63,80.63,80.56,80.59,946.0,77.5077,77.5077,77.4404,77.4692,946.0
2023-09-05 13:30:00,80.61,80.69,80.61,80.67,700.0,77.4884,77.5653,77.4884,77.5461,700.0
2023-09-05 13:40:00,80.66,80.68,80.61,80.61,700.0,77.5365,77.5557,77.4884,77.4884,700.0
2023-09-05 13:50:00,80.69,80.69,80.67,80.67,200.0,77.5653,77.5653,77.5461,77.5461,200.0
2023-09-05 14:00:00,80.69,80.69,80.51,80.51,1100.0,77.5653,77.5653,77.3923,77.3923,1100.0
2023-09-05 14:10:00,80.51,80.67,80.51,80.67,500.0,77.3923,77.5461,77.3923,77.5461,500.0
2023-09-05 14:20:00,80.62,80.67,80.62,80.64,600.0,77.498,77.5461,77.498,77.5173,600.0
2023-09-05 14:30:00,80.7,80.72,80.67,80.71,500.0,77.575,77.5942,77.5461,77.5846,500.0
2023-09-05 14:40:00,80.68,80.74,80.65,80.65,634.0,77.5557,77.6134,77.5269,77.5269,634.0
2023-09-05 14:50:00,80.67,80.67,80.63,80.66,1100.0,77.5461,77.5461,77.5077,77.5365,1100.0
2023-09-05 15:00:00,80.68,80.73,80.64,80.64,1657.0,77.5557,77.6038,77.5173,77.5173,1657.0
2023-09-05 15:10:00,80.6,80.6,80.53,80.53,200.0,77.4788,77.4788,77.4115,77.4115,200.0
2023-09-05 15:20:00,80.45,80.49,80.45,80.46,500.0,77.3346,77.3731,77.3346,77.3442,500.0
2023-09-05 15:30:00,80.53,80.64,80.53,80.62,1200.0,77.4115,77.5173,77.4115,77.498,1200.0
2023-09-05 15:40:00,80.71,80.78,80.64,80.64,1500.0,77.5846,77.6519,77.5173,77.5173,1500.0
2023-09-05 15:50:00,80.65,80.91,80.65,80.87,4639.0,77.5269,77.7768,77.5269,77.7384,4639.0
2023-09-06 09:30:00,81.21,82.03,81.2,81.9,1372.0,78.0652,78.8534,78.0556,78.7285,1372.0
2023-09-06 09:40:00,81.75,81.9,81.72,81.9,1300.0,78.5843,78.7285,78.5555,78.7285,1300.0
2023-09-06 09:50:00,81.83,82.09,81.83,82.08,1000.0,78.6612,78.9111,78.6612,78.9015,1000.0
2023-09-06 10:00:00,82.06,82.42,81.92,82.38,1300.0,78.8823,79.2283,78.7477,79.1899,1300.0
2023-09-06 10:10:00,82.46,82.46,82.39,82.39,300.0,79.2668,79.2668,79.1995,79.1995,300.0
2023-09-06 10:20:00,82.39,82.39,82.26,82.26,600.0,79.1995,79.1995,79.0745,79.0745,600.0
2023-09-06 10:30:00,82.24,82.25,82.21,82.21,900.0,79.0553,79.0649,79.0265,79.0265,900.0
2023-09-06 10:40:00,82.24,82.24,81.95,82.02,500.0,79.0553,79.0553,78.7765,78.8438,500.0
2023-09-06 10:50:00,82.01,82.06,81.93,81.93,558.0,78.8342,78.8823,78.7573,78.7573,558.0
2023-09-06 11:00:00,81.83,81.91,81.83,81.91,2958.0,78.6612,78.7381,78.6612,78.7381,2958.0
2023-09-06 11:10:00,81.8,81.8,81.56,81.57,3300.0,78.6324,78.6324,78.4016,78.4113,3300.0
2023-09-06 11:20:00,81.64,81.7,81.64,81.66,400.0,78.4786,78.5362,78.4786,78.4978,400.0
2023-09-06 11:30:00,81.62,81.68,81.42,81.49,400.0,78.4593,78.517,78.2671,78.3344,400.0
2023-09-06 11:40:00,81.52,81.52,81.47,81.47,700.0,78.3632,78.3632,78.3151,78.3151,700.0
2023-09-06 11:50:00,81.5,81.57,81.5,81.57,8864.0,78.344,78.4113,78.344,78.4113,8864.0
2023-09-06 12:00:00,81.39,81.57,81.39,81.57,4150.0,78.2382,78.4113,78.2382,78.4113,4150.0
2023-09-06 12:10:00,81.53,81.56,81.43,81.47,563.0,78.3728,78.4016,78.2767,78.3151,563.0
2023-09-06 12:20:00,81.41,81.42,81.31,81.31,400.0,78.2575,78.2671,78.1613,78.1613,400.0
2023-09-06 12:30:00,81.08,81.21,81.02,81.02,2960.0,77.9402,78.0652,77.8826,77.8826,2960.0
2023-09-06 12:40:00,80.91,80.97,80.88,80.97,400.0,77.7768,77.8345,77.748,77.8345,400.0
2023-09-06 12:50:00,80.97,80.97,80.97,80.97,0.0,77.8345,77.8345,77.8345,77.8345,0.0
2023-09-06 13:00:00,80.88,80.93,80.88,80.93,700.0,77.748,77.796,77.748,77.796,700.0
2023-09-06 13:10:00,81.02,81.33,81.02,81.33,200.0,77.8826,78.1806,77.8826,78.1806,200.0
2023-09-06 13:20:00,81.32,81.32,81.24,81.3,400.0,78.1709,78.1709,78.094,78.1517,400.0
2023-09-06 13:30:00,81.32,81.49,81.32,81.49,200.0,78.1709,78.3344,78.1709,78.3344,200.0
2023-09-06 13:40:00,81.52,81.52,81.48,81.52,500.0,78.3632,78.3632,78.3247,78.3632,500.0
2023-09-06 13:50:00,81.61,81.77,81.61,81.77,300.0,78.4497,78.6035,78.4497,78.6035,300.0
2023-09-06 14:00:00,81.77,81.81,81.77,81.78,600.0,78.6035,78.642,78.6035,78.6131,600.0
2023-09-06 14:10:00,81.79,81.79,81.73,81.73,800.0,78.6227,78.6227,78.5651,78.5651,800.0
2023-09-06 14:20:00,81.81,81.85,81.81,81.85,375.0,78.642,78.6804,78.642,78.6804,375.0
2023-09-06 14:30:00,81.93,81.93,81.76,81.76,300.0,78.7573,78.7573,78.5939,78.5939,300.0
2023-09-06 14:40:00,81.73,81.73,81.69,81.69,200.0,78.5651,78.5651,78.5266,78.5266,200.0
2023-09-06 14:50:00,81.71,81.72,81.66,81.7,800.0,78.5458,78.5555,78.4978,78.5362,800.0
2023-09-06 15:00:00,81.74,81.77,81.73,81.73,700.0,78.5747,78.6035,78.5651,78.5651,700.0
2023-09-06 15:10:00,81.77,82.0,81.77,82.0,800.0,78.6035,78.8246,78.6035,78.8246,800.0
2023-09-06 15:20:00,81.98,82.02,81.94,82.02,1000.0,78.8054,78.8438,78.7669,78.8438,1000.0
2023-09-06 15:30:00,82.06,82.14,82.0,82.03,1700.0,78.8823,78.9592,78.8246,78.8534,1700.0
2023-09-06 15:40:00,82.06,82.1,82.04,82.04,1200.0,78.8823,78.9207,78.8631,78.8631,1200.0
2023-09-06 15:50:00,82.0,82.08,81.94,81.99,4263.0,78.8246,78.9015,78.7669,78.815,4263.0
2023-09-07 09:40:00,82.34,82.34,82.24,82.24,200.0,79.1514,79.1514,79.0553,79.0553,200.0
2023-09-07 09:50:00,82.36,82.36,82.3,82.3,300.0,79.1707,79.1707,79.113,79.113,300.0
2023-09-07 10:00:00,82.32,82.32,82.28,82.29,500.0,79.1322,79.1322,79.0938,79.1034,500.0
2023-09-07 10:10:00,82.14,82.14,82.11,82.11,200.0,78.9592,78.9592,78.9303,78.9303,200.0
2023-09-07 10:20:00,82.19,82.2,82.12,82.19,1434.0,79.0073,79.0169,78.94,79.0073,1434.0
2023-09-07 10:30:00,82.22,82.22,82.1,82.1,1100.0,79.0361,79.0361,78.9207,78.9207,1100.0
2023-09-07 10:40:00,82.17,82.19,82.09,82.09,300.0,78.988,79.0073,78.9111,78.9111,300.0
2023-09-07 10:50:00,82.18,82.24,82.16,82.16,800.0,78.9976,79.0553,78.9784,78.9784,800.0
2023-09-07 11:00:00,82.31,82.31,82.18,82.3,500.0,79.1226,79.1226,78.9976,79.113,500.0
2023-09-07 11:10:00,82.32,82.32,82.32,82.32,200.0,79.1322,79.1322,79.1322,79.1322,200.0
2023-09-07 11:20:00,82.16,82.16,82.11,82.11,200.0,78.9784,78.9784,78.9303,78.9303,200.0
2023-09-07 11:30:00,82.19,82.19,82.19,82.19,228.0,79.0073,79.0073,79.0073,79.0073,228.0
2023-09-07 11:40:00,82.44,82.44,82.44,82.44,100.0,79.2476,79.2476,79.2476,79.2476,100.0
2023-09-07 11:50:00,82.32,82.55,82.32,82.55,500.0,79.1322,79.3533,79.1322,79.3533,500.0
2023-09-07 12:00:00,82.67,82.76,82.67,82.76,200.0,79.4687,79.5552,79.4687,79.5552,200.0
2023-09-07 12:10:00,82.9,82.93,82.9,82.92,400.0,79.6898,79.7186,79.6898,79.709,400.0
2023-09-07 12:20:00,82.92,83.05,82.92,83.05,372.0,79.709,79.8339,79.709,79.8339,372.0
2023-09-07 12:30:00,83.06,83.06,82.99,82.99,700.0,79.8436,79.8436,79.7763,79.7763,700.0
2023-09-07 12:40:00,83.0,83.02,83.0,83.02,500.0,79.7859,79.8051,79.7859,79.8051,500.0
2023-09-07 12:50:00,83.18,83.25,83.15,83.25,500.0,79.9589,80.0262,79.9301,80.0262,500.0
2023-09-07 13:00:00,83.18,83.18,83.06,83.09,500.0,79.9589,79.9589,79.8436,79.8724,500.0
2023-09-07 13:10:00,83.09,83.09,83.06,83.06,400.0,79.8724,79.8724,79.8436,79.8436,400.0
2023-09-07 13:20:00,83.0,83.04,83.0,83.0,600.0,79.7859,79.8243,79.7859,79.7859,600.0
2023-09-07 13:30:00,82.99,82.99,82.92,82.95,500.0,79.7763,79.7763,79.709,79.7378,500.0
2023-09-07 13:40:00,83.0,83.0,82.99,82.99,200.0,79.7859,79.7859,79.7763,79.7763,200.0
2023-09-07 13:50:00,83.0,83.0,82.85,82.85,500.0,79.7859,79.7859,79.6417,79.6417,500.0
2023-09-07 14:00:00,82.85,82.97,82.85,82.97,700.0,79.6417,79.757,79.6417,79.757,700.0
2023-09-07 14:10:00,82.87,82.87,82.78,82.78,300.0,79.6609,79.6609,79.5744,79.5744,300.0
2023-09-07 14:20:00,82.74,82.74,82.7,82.7,200.0,79.536,79.536,79.4975,79.4975,200.0
2023-09-07 14:30:00,82.6,82.6,82.4,82.4,600.0,79.4014,79.4014,79.2091,79.2091,600.0
2023-09-07 14:40:00,82.49,82.51,82.43,82.51,400.0,79.2956,79.3149,79.238,79.3149,400.0
2023-09-07 14:50:00,82.5,82.5,82.45,82.45,500.0,79.3052,79.3052,79.2572,79.2572,500.0
2023-09-07 15:00:00,82.39,82.39,82.27,82.27,400.0,79.1995,79.1995,79.0842,79.0842,400.0
2023-09-07 15:10:00,82.25,82.46,82.25,82.46,1000.0,79.0649,79.2668,79.0649,79.2668,1000.0
2023-09-07 15:20:00,82.45,82.56,82.45,82.53,859.0,79.2572,79.3629,79.2572,79.3341,859.0
2023-09-07 15:30:00,82.54,82.57,82.47,82.47,1500.0,79.3437,79.3725,79.2764,79.2764,1500.0
2023-09-07 15:40:00,82.48,82.77,82.48,82.75,2100.0,79.286,79.5648,79.286,79.5456,2100.0
2023-09-07 15:50:00,82.77,82.8,82.53,82.57,5823.0,79.5648,79.5936,79.3341,79.3725,5823.0
2023-09-08 09:30:00,82.63,82.63,82.49,82.56,588.0,79.4302,79.4302,79.2956,79.3629,588.0
2023-09-08 09:40:00,82.39,82.39,82.19,82.26,656.0,79.1995,79.1995,79.0073,79.0745,656.0
2023-09-08 09:50:00,82.19,82.36,82.19,82.36,500.0,79.0073,79.1707,79.0073,79.1707,500.0
2023-09-08 10:00:00,82.4,82.51,82.38,82.5,649.0,79.2091,79.3149,79.1899,79.3052,649.0
2023-09-08 10:10:00,82.54,82.54,82.48,82.48,300.0,79.3437,79.3437,79.286,79.286,300.0
2023-09-08 10:20:00,82.56,82.67,82.52,82.67,600.0,79.3629,79.4687,79.3245,79.4687,600.0
2023-09-08 10:30:00,82.61,82.7,82.61,82.68,400.0,79.411,79.4975,79.411,79.4783,400.0
2023-09-08 10:40:00,82.77,82.96,82.77,82.92,700.0,79.5648,79.7474,79.5648,79.709,700.0
2023-09-08 10:50:00,82.96,83.02,82.96,83.02,300.0,79.7474,79.8051,79.7474,79.8051,300.0
2023-09-08 11:00:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-09-08 11:10:00,82.77,82.77,82.71,82.71,600.0,79.5648,79.5648,79.5071,79.5071,600.0
2023-09-08 11:20:00,82.76,82.76,82.76,82.76,400.0,79.5552,79.5552,79.5552,79.5552,400.0
2023-09-08 11:30:00,82.53,82.69,82.53,82.56,900.0,79.3341,79.4879,79.3341,79.3629,900.0
2023-09-08 11:40:00,82.52,82.52,82.42,82.49,300.0,79.3245,79.3245,79.2283,79.2956,300.0
2023-09-08 11:50:00,82.46,82.54,82.46,82.52,800.0,79.2668,79.3437,79.2668,79.3245,800.0
2023-09-08 12:00:00,82.54,82.54,82.41,82.41,800.0,79.3437,79.3437,79.2187,79.2187,800.0
2023-09-08 12:10:00,82.43,82.47,82.43,82.47,773.0,79.238,79.2764,79.238,79.2764,773.0
2023-09-08 12:20:00,82.48,82.48,82.31,82.41,700.0,79.286,79.286,79.1226,79.2187,700.0
2023-09-08 12:30:00,82.51,82.56,82.51,82.54,600.0,79.3149,79.3629,79.3149,79.3437,600.0
2023-09-08 12:40:00,82.66,82.66,82.55,82.55,400.0,79.4591,79.4591,79.3533,79.3533,400.0
2023-09-08 12:50:00,82.55,82.55,82.55,82.55,0.0,79.3533,79.3533,79.3533,79.3533,0.0
2023-09-08 13:00:00,82.35,82.35,82.35,82.35,100.0,79.1611,79.1611,79.1611,79.1611,100.0
2023-09-08 13:10:00,82.32,82.4,82.32,82.4,232.0,79.1322,79.2091,79.1322,79.2091,232.0
2023-09-08 13:20:00,82.36,82.43,82.35,82.43,646.0,79.1707,79.238,79.1611,79.238,646.0
2023-09-08 13:30:00,82.38,82.38,82.35,82.38,351.0,79.1899,79.1899,79.1611,79.1899,351.0
2023-09-08 13:40:00,82.44,82.44,82.44,82.44,200.0,79.2476,79.2476,79.2476,79.2476,200.0
2023-09-08 13:50:00,82.43,82.43,82.35,82.35,451.0,79.238,79.238,79.1611,79.1611,451.0
2023-09-08 14:00:00,82.35,82.35,82.35,82.35,0.0,79.1611,79.1611,79.1611,79.1611,0.0
2023-09-08 14:10:00,82.35,82.35,82.22,82.22,685.0,79.1611,79.1611,79.0361,79.0361,685.0
2023-09-08 14:20:00,82.25,82.25,82.17,82.17,600.0,79.0649,79.0649,78.988,78.988,600.0
2023-09-08 14:30:00,82.2,82.2,82.19,82.19,200.0,79.0169,79.0169,79.0073,79.0073,200.0
2023-09-08 14:40:00,82.23,82.23,82.22,82.23,400.0,79.0457,79.0457,79.0361,79.0457,400.0
2023-09-08 14:50:00,82.27,82.32,82.27,82.31,739.0,79.0842,79.1322,79.0842,79.1226,739.0
2023-09-08 15:00:00,82.31,82.31,82.28,82.28,447.0,79.1226,79.1226,79.0938,79.0938,447.0
2023-09-08 15:10:00,82.31,82.31,82.31,82.31,300.0,79.1226,79.1226,79.1226,79.1226,300.0
2023-09-08 15:20:00,82.27,82.29,82.24,82.24,700.0,79.0842,79.1034,79.0553,79.0553,700.0
2023-09-08 15:30:00,82.46,82.46,82.43,82.43,200.0,79.2668,79.2668,79.238,79.238,200.0
2023-09-08 15:40:00,82.49,82.53,82.48,82.53,700.0,79.2956,79.3341,79.286,79.3341,700.0
2023-09-08 15:50:00,82.52,82.69,82.52,82.57,3484.0,79.3245,79.4879,79.3245,79.3725,3484.0
2023-09-11 09:40:00,83.59,83.81,83.59,83.67,1008.0,80.353,80.5645,80.353,80.4299,1008.0
2023-09-11 09:50:00,83.57,83.6,83.26,83.26,667.0,80.3338,80.3627,80.0358,80.0358,667.0
2023-09-11 10:00:00,83.27,83.41,83.06,83.1,1269.0,80.0454,80.18,79.8436,79.882,1269.0
2023-09-11 10:10:00,83.58,83.6,83.47,83.54,400.0,80.3434,80.3627,80.2377,80.305,400.0
2023-09-11 10:20:00,83.58,83.66,83.51,83.66,777.0,80.3434,80.4203,80.2761,80.4203,777.0
2023-09-11 10:30:00,83.74,83.8,83.74,83.79,400.0,80.4972,80.5549,80.4972,80.5453,400.0
2023-09-11 10:40:00,83.75,83.81,83.75,83.8,946.0,80.5068,80.5645,80.5068,80.5549,946.0
2023-09-11 10:50:00,83.71,83.79,83.44,83.44,928.0,80.4684,80.5453,80.2088,80.2088,928.0
2023-09-11 11:00:00,83.3,83.33,83.3,83.32,400.0,80.0743,80.1031,80.0743,80.0935,400.0
2023-09-11 11:10:00,83.34,83.34,83.22,83.24,847.0,80.1127,80.1127,79.9974,80.0166,847.0
2023-09-11 11:20:00,83.25,83.25,83.24,83.24,200.0,80.0262,80.0262,80.0166,80.0166,200.0
2023-09-11 11:30:00,83.28,83.28,83.14,83.24,800.0,80.055,80.055,79.9205,80.0166,800.0
2023-09-11 11:40:00,83.32,83.32,83.19,83.21,700.0,80.0935,80.0935,79.9685,79.9878,700.0
2023-09-11 11:50:00,83.24,83.25,83.23,83.23,300.0,80.0166,80.0262,80.007,80.007,300.0
2023-09-11 12:00:00,83.26,83.5,83.26,83.48,500.0,80.0358,80.2665,80.0358,80.2473,500.0
2023-09-11 12:10:00,83.47,83.51,83.47,83.51,774.0,80.2377,80.2761,80.2377,80.2761,774.0
2023-09-11 12:20:00,83.43,83.61,83.43,83.58,4015.0,80.1992,80.3723,80.1992,80.3434,4015.0
2023-09-11 12:30:00,83.52,83.63,83.52,83.57,1435.0,80.2857,80.3915,80.2857,80.3338,1435.0
2023-09-11 12:40:00,83.58,83.72,83.56,83.72,2087.0,80.3434,80.478,80.3242,80.478,2087.0
2023-09-11 12:50:00,83.72,83.81,83.7,83.81,1010.0,80.478,80.5645,80.4588,80.5645,1010.0
2023-09-11 13:00:00,83.78,83.87,83.69,83.69,2531.0,80.5357,80.6222,80.4492,80.4492,2531.0
2023-09-11 13:10:00,83.87,83.88,83.84,83.84,1157.0,80.6222,80.6318,80.5934,80.5934,1157.0
2023-09-11 13:20:00,83.81,83.81,83.78,83.79,300.0,80.5645,80.5645,80.5357,80.5453,300.0
2023-09-11 13:30:00,83.82,83.82,83.76,83.76,300.0,80.5741,80.5741,80.5165,80.5165,300.0
2023-09-11 13:40:00,83.77,83.77,83.72,83.72,851.0,80.5261,80.5261,80.478,80.478,851.0
2023-09-11 13:50:00,83.66,83.66,83.66,83.66,100.0,80.4203,80.4203,80.4203,80.4203,100.0
2023-09-11 14:00:00,83.62,83.66,83.57,83.64,1000.0,80.3819,80.4203,80.3338,80.4011,1000.0
2023-09-11 14:10:00,83.63,83.7,83.61,83.64,700.0,80.3915,80.4588,80.3723,80.4011,700.0
2023-09-11 14:20:00,83.64,83.65,83.55,83.55,458.0,80.4011,80.4107,80.3146,80.3146,458.0
2023-09-11 14:30:00,83.5,83.5,83.5,83.5,100.0,80.2665,80.2665,80.2665,80.2665,100.0
2023-09-11 14:40:00,83.56,83.56,83.52,83.52,400.0,80.3242,80.3242,80.2857,80.2857,400.0
2023-09-11 14:50:00,83.62,83.66,83.61,83.63,600.0,80.3819,80.4203,80.3723,80.3915,600.0
2023-09-11 15:00:00,83.65,83.75,83.65,83.75,300.0,80.4107,80.5068,80.4107,80.5068,300.0
2023-09-11 15:10:00,83.82,83.88,83.74,83.78,700.0,80.5741,80.6318,80.4972,80.5357,700.0
2023-09-11 15:20:00,83.84,83.88,83.84,83.86,662.0,80.5934,80.6318,80.5934,80.6126,662.0
2023-09-11 15:30:00,83.86,83.88,83.83,83.84,1459.0,80.6126,80.6318,80.5837,80.5934,1459.0
2023-09-11 15:40:00,83.82,83.84,83.74,83.74,1816.0,80.5741,80.5934,80.4972,80.4972,1816.0
2023-09-11 15:50:00,83.75,83.83,83.67,83.68,6753.0,80.5068,80.5837,80.4299,80.4396,6753.0
2023-09-12 09:30:00,83.56,83.56,83.46,83.46,354.0,80.3242,80.3242,80.2281,80.2281,354.0
2023-09-12 09:40:00,83.44,83.47,83.43,83.47,498.0,80.2088,80.2377,80.1992,80.2377,498.0
2023-09-12 09:50:00,83.69,83.79,83.69,83.79,400.0,80.4492,80.5453,80.4492,80.5453,400.0
2023-09-12 10:00:00,83.82,83.82,83.72,83.74,800.0,80.5741,80.5741,80.478,80.4972,800.0
2023-09-12 10:10:00,83.69,83.8,83.69,83.74,704.0,80.4492,80.5549,80.4492,80.4972,704.0
2023-09-12 10:20:00,83.75,83.76,83.71,83.76,879.0,80.5068,80.5165,80.4684,80.5165,879.0
2023-09-12 10:30:00,83.8,83.84,83.71,83.84,676.0,80.5549,80.5934,80.4684,80.5934,676.0
2023-09-12 10:40:00,84.0,84.0,83.89,83.89,1274.0,80.7472,80.7472,80.6414,80.6414,1274.0
2023-09-12 10:50:00,83.87,83.87,83.72,83.72,1176.0,80.6222,80.6222,80.478,80.478,1176.0
2023-09-12 11:00:00,83.77,83.81,83.77,83.79,400.0,80.5261,80.5645,80.5261,80.5453,400.0
2023-09-12 11:10:00,83.85,83.86,83.84,83.84,348.0,80.603,80.6126,80.5934,80.5934,348.0
2023-09-12 11:20:00,83.89,83.89,83.86,83.86,200.0,80.6414,80.6414,80.6126,80.6126,200.0
2023-09-12 11:30:00,83.83,83.85,83.82,83.85,300.0,80.5837,80.603,80.5741,80.603,300.0
2023-09-12 11:40:00,83.87,83.9,83.85,83.88,1412.0,80.6222,80.651,80.603,80.6318,1412.0
2023-09-12 11:50:00,83.9,84.03,83.9,84.03,770.0,80.651,80.776,80.651,80.776,770.0
2023-09-12 12:00:00,84.03,84.05,83.99,84.04,1259.0,80.776,80.7952,80.7375,80.7856,1259.0
2023-09-12 12:10:00,84.04,84.04,84.04,84.04,100.0,80.7856,80.7856,80.7856,80.7856,100.0
2023-09-12 12:20:00,83.99,83.99,83.97,83.97,300.0,80.7375,80.7375,80.7183,80.7183,300.0
2023-09-12 12:30:00,83.91,83.91,83.91,83.91,100.0,80.6606,80.6606,80.6606,80.6606,100.0
2023-09-12 12:40:00,83.96,83.96,83.93,83.93,600.0,80.7087,80.7087,80.6799,80.6799,600.0
2023-09-12 12:50:00,83.87,83.91,83.87,83.91,200.0,80.6222,80.6606,80.6222,80.6606,200.0
2023-09-12 13:00:00,83.93,83.97,83.92,83.97,697.0,80.6799,80.7183,80.6703,80.7183,697.0
2023-09-12 13:10:00,83.98,84.15,83.9,84.15,1700.0,80.7279,80.8914,80.651,80.8914,1700.0
2023-09-12 13:20:00,84.17,84.19,84.07,84.08,600.0,80.9106,80.9298,80.8145,80.8241,600.0
2023-09-12 13:30:00,84.07,84.07,84.04,84.04,250.0,80.8145,80.8145,80.7856,80.7856,250.0
2023-09-12 13:40:00,84.04,84.04,83.98,83.98,300.0,80.7856,80.7856,80.7279,80.7279,300.0
2023-09-12 13:50:00,84.08,84.11,84.08,84.11,266.0,80.8241,80.8529,80.8241,80.8529,266.0
2023-09-12 14:00:00,84.15,84.15,84.15,84.15,200.0,80.8914,80.8914,80.8914,80.8914,200.0
2023-09-12 14:10:00,84.15,84.2,84.14,84.2,500.0,80.8914,80.9394,80.8817,80.9394,500.0
2023-09-12 14:20:00,84.19,84.22,84.19,84.21,500.0,80.9298,80.9586,80.9298,80.949,500.0
2023-09-12 14:30:00,84.22,84.25,84.22,84.25,300.0,80.9586,80.9875,80.9586,80.9875,300.0
2023-09-12 14:40:00,84.27,84.29,84.21,84.25,993.0,81.0067,81.0259,80.949,80.9875,993.0
2023-09-12 14:50:00,84.23,84.28,84.23,84.28,300.0,80.9683,81.0163,80.9683,81.0163,300.0
2023-09-12 15:00:00,84.25,84.28,84.22,84.22,1000.0,80.9875,81.0163,80.9586,80.9586,1000.0
2023-09-12 15:10:00,84.27,84.32,84.24,84.24,500.0,81.0067,81.0548,80.9779,80.9779,500.0
2023-09-12 15:20:00,84.24,84.24,84.15,84.15,300.0,80.9779,80.9779,80.8914,80.8914,300.0
2023-09-12 15:30:00,84.2,84.2,84.01,84.03,700.0,80.9394,80.9394,80.7568,80.776,700.0
2023-09-12 15:40:00,84.03,84.05,83.71,83.73,3165.0,80.776,80.7952,80.4684,80.4876,3165.0
2023-09-12 15:50:00,83.74,83.83,83.6,83.6,11699.0,80.4972,80.5837,80.3627,80.3627,11699.0
2023-09-13 09:30:00,83.8,84.12,83.8,84.12,300.0,80.5549,80.8625,80.5549,80.8625,300.0
2023-09-13 09:40:00,83.7,83.79,83.7,83.79,300.0,80.4588,80.5453,80.4588,80.5453,300.0
2023-09-13 09:50:00,83.82,83.82,83.68,83.68,700.0,80.5741,80.5741,80.4396,80.4396,700.0
2023-09-13 10:00:00,83.74,83.74,83.43,83.43,1226.0,80.4972,80.4972,80.1992,80.1992,1226.0
2023-09-13 10:10:00,83.34,83.4,83.14,83.14,800.0,80.1127,80.1704,79.9205,79.9205,800.0
2023-09-13 10:20:00,83.15,83.24,83.06,83.09,500.0,79.9301,80.0166,79.8436,79.8724,500.0
2023-09-13 10:30:00,83.22,83.22,83.2,83.2,327.0,79.9974,79.9974,79.9781,79.9781,327.0
2023-09-13 10:40:00,83.11,83.19,83.1,83.16,781.0,79.8916,79.9685,79.882,79.9397,781.0
2023-09-13 10:50:00,83.17,83.17,82.9,82.94,2000.0,79.9493,79.9493,79.6898,79.7282,2000.0
2023-09-13 11:00:00,82.89,83.04,82.84,82.85,1100.0,79.6801,79.8243,79.6321,79.6417,1100.0
2023-09-13 11:10:00,82.85,82.86,82.79,82.79,800.0,79.6417,79.6513,79.584,79.584,800.0
2023-09-13 11:20:00,82.75,83.19,82.75,83.19,1223.0,79.5456,79.9685,79.5456,79.9685,1223.0
2023-09-13 11:30:00,83.18,83.24,83.12,83.2,1490.0,79.9589,80.0166,79.9012,79.9781,1490.0
2023-09-13 11:40:00,83.22,83.25,83.22,83.25,200.0,79.9974,80.0262,79.9974,80.0262,200.0
2023-09-13 11:50:00,83.26,83.26,83.23,83.23,200.0,80.0358,80.0358,80.007,80.007,200.0
2023-09-13 12:00:00,83.23,83.28,82.77,82.77,1000.0,80.007,80.055,79.5648,79.5648,1000.0
2023-09-13 12:10:00,82.77,82.77,82.49,82.49,543.0,79.5648,79.5648,79.2956,79.2956,543.0
2023-09-13 12:20:00,82.48,82.59,82.48,82.55,1200.0,79.286,79.3918,79.286,79.3533,1200.0
2023-09-13 12:30:00,82.65,82.68,82.65,82.66,500.0,79.4494,79.4783,79.4494,79.4591,500.0
2023-09-13 12:40:00,82.45,82.46,82.43,82.43,300.0,79.2572,79.2668,79.238,79.238,300.0
2023-09-13 12:50:00,82.43,82.43,82.43,82.43,0.0,79.238,79.238,79.238,79.238,0.0
2023-09-13 13:00:00,82.69,82.84,82.69,82.84,454.0,79.4879,79.6321,79.4879,79.6321,454.0
2023-09-13 13:10:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-09-13 13:20:00,82.81,82.86,82.81,82.86,200.0,79.6032,79.6513,79.6032,79.6513,200.0
2023-09-13 13:30:00,82.86,82.86,82.86,82.86,0.0,79.6513,79.6513,79.6513,79.6513,0.0
2023-09-13 13:40:00,82.93,83.07,82.93,83.06,500.0,79.7186,79.8532,79.7186,79.8436,500.0
2023-09-13 13:50:00,83.07,83.07,82.91,82.97,500.0,79.8532,79.8532,79.6994,79.757,500.0
2023-09-13 14:00:00,82.98,83.0,82.97,83.0,800.0,79.7667,79.7859,79.757,79.7859,800.0
2023-09-13 14:10:00,83.01,83.06,82.86,82.86,1200.0,79.7955,79.8436,79.6513,79.6513,1200.0
2023-09-13 14:20:00,82.87,82.87,82.87,82.87,200.0,79.6609,79.6609,79.6609,79.6609,200.0
2023-09-13 14:30:00,82.88,82.89,82.86,82.86,300.0,79.6705,79.6801,79.6513,79.6513,300.0
2023-09-13 14:40:00,82.96,82.96,82.95,82.95,200.0,79.7474,79.7474,79.7378,79.7378,200.0
2023-09-13 14:50:00,82.83,82.83,82.74,82.75,661.0,79.6225,79.6225,79.536,79.5456,661.0
2023-09-13 15:00:00,82.66,82.66,82.6,82.6,500.0,79.4591,79.4591,79.4014,79.4014,500.0
2023-09-13 15:10:00,82.62,82.65,82.56,82.65,1100.0,79.4206,79.4494,79.3629,79.4494,1100.0
2023-09-13 15:20:00,82.65,82.65,82.6,82.6,1200.0,79.4494,79.4494,79.4014,79.4014,1200.0
2023-09-13 15:30:00,82.85,82.87,82.82,82.82,700.0,79.6417,79.6609,79.6129,79.6129,700.0
2023-09-13 15:40:00,82.84,82.84,82.65,82.67,2200.0,79.6321,79.6321,79.4494,79.4687,2200.0
2023-09-13 15:50:00,82.6,82.62,82.47,82.61,9937.0,79.4014,79.4206,79.2764,79.411,9937.0
2023-09-14 09:30:00,83.69,84.07,83.69,84.07,1600.0,80.4492,80.8145,80.4492,80.8145,1600.0
2023-09-14 09:40:00,84.06,84.06,83.91,83.91,486.0,80.8048,80.8048,80.6606,80.6606,486.0
2023-09-14 09:50:00,84.0,84.22,84.0,84.22,428.0,80.7472,80.9586,80.7472,80.9586,428.0
2023-09-14 10:00:00,84.41,84.41,84.23,84.25,600.0,81.1413,81.1413,80.9683,80.9875,600.0
2023-09-14 10:10:00,84.23,84.23,84.08,84.08,378.0,80.9683,80.9683,80.8241,80.8241,378.0
2023-09-14 10:20:00,84.01,84.01,84.01,84.01,100.0,80.7568,80.7568,80.7568,80.7568,100.0
2023-09-14 10:30:00,83.97,83.97,83.88,83.88,300.0,80.7183,80.7183,80.6318,80.6318,300.0
2023-09-14 10:40:00,83.7,83.7,83.7,83.7,100.0,80.4588,80.4588,80.4588,80.4588,100.0
2023-09-14 10:50:00,83.62,83.74,83.62,83.74,400.0,80.3819,80.4972,80.3819,80.4972,400.0
2023-09-14 11:00:00,83.8,83.9,83.8,83.9,300.0,80.5549,80.651,80.5549,80.651,300.0
2023-09-14 11:10:00,83.94,84.05,83.94,84.0,927.0,80.6895,80.7952,80.6895,80.7472,927.0
2023-09-14 11:20:00,84.07,84.07,83.95,83.95,351.0,80.8145,80.8145,80.6991,80.6991,351.0
2023-09-14 11:30:00,83.96,83.96,83.86,83.87,890.0,80.7087,80.7087,80.6126,80.6222,890.0
2023-09-14 11:40:00,83.88,84.06,83.88,84.04,2079.0,80.6318,80.8048,80.6318,80.7856,2079.0
2023-09-14 11:50:00,84.12,84.17,84.08,84.12,1724.0,80.8625,80.9106,80.8241,80.8625,1724.0
2023-09-14 12:00:00,84.17,84.17,84.14,84.14,465.0,80.9106,80.9106,80.8817,80.8817,465.0
2023-09-14 12:10:00,84.12,84.3,84.12,84.3,2124.0,80.8625,81.0355,80.8625,81.0355,2124.0
2023-09-14 12:20:00,84.32,84.43,84.32,84.43,275.0,81.0548,81.1605,81.0548,81.1605,275.0
2023-09-14 12:30:00,84.46,84.5,84.44,84.49,968.0,81.1893,81.2278,81.1701,81.2182,968.0
2023-09-14 12:40:00,84.47,84.47,84.47,84.47,300.0,81.199,81.199,81.199,81.199,300.0
2023-09-14 12:50:00,84.53,84.53,84.48,84.48,440.0,81.2566,81.2566,81.2086,81.2086,440.0
2023-09-14 13:00:00,84.48,84.52,84.48,84.52,500.0,81.2086,81.247,81.2086,81.247,500.0
2023-09-14 13:10:00,84.49,84.52,84.49,84.52,381.0,81.2182,81.247,81.2182,81.247,381.0
2023-09-14 13:20:00,84.52,84.53,84.52,84.53,400.0,81.247,81.2566,81.247,81.2566,400.0
2023-09-14 13:30:00,84.55,84.55,84.52,84.53,500.0,81.2759,81.2759,81.247,81.2566,500.0
2023-09-14 13:40:00,84.53,84.53,84.53,84.53,0.0,81.2566,81.2566,81.2566,81.2566,0.0
2023-09-14 13:50:00,84.43,84.43,84.4,84.43,1001.0,81.1605,81.1605,81.1317,81.1605,1001.0
2023-09-14 14:00:00,84.45,84.45,84.42,84.42,200.0,81.1797,81.1797,81.1509,81.1509,200.0
2023-09-14 14:10:00,84.53,84.58,84.53,84.58,451.0,81.2566,81.3047,81.2566,81.3047,451.0
2023-09-14 14:20:00,84.6,84.6,84.6,84.6,210.0,81.3239,81.3239,81.3239,81.3239,210.0
2023-09-14 14:30:00,84.59,84.62,84.57,84.62,500.0,81.3143,81.3432,81.2951,81.3432,500.0
2023-09-14 14:40:00,84.64,84.65,84.55,84.55,542.0,81.3624,81.372,81.2759,81.2759,542.0
2023-09-14 14:50:00,84.57,84.58,84.54,84.56,1747.0,81.2951,81.3047,81.2662,81.2855,1747.0
2023-09-14 15:00:00,84.55,84.61,84.55,84.57,1100.0,81.2759,81.3335,81.2759,81.2951,1100.0
2023-09-14 15:10:00,84.54,84.6,84.54,84.58,1355.0,81.2662,81.3239,81.2662,81.3047,1355.0
2023-09-14 15:20:00,84.56,84.56,84.43,84.44,1100.0,81.2855,81.2855,81.1605,81.1701,1100.0
2023-09-14 15:30:00,84.45,84.59,84.45,84.57,1140.0,81.1797,81.3143,81.1797,81.2951,1140.0
2023-09-14 15:40:00,84.56,84.77,84.56,84.75,2916.0,81.2855,81.4873,81.2855,81.4681,2916.0
2023-09-14 15:50:00,84.77,84.8,84.48,84.52,5936.0,81.4873,81.5162,81.2086,81.247,5936.0
2023-09-15 09:30:00,84.16,84.26,84.12,84.26,714.0,80.901,80.9971,80.8625,80.9971,714.0
2023-09-15 09:40:00,84.21,84.44,84.21,84.44,1498.0,80.949,81.1701,80.949,81.1701,1498.0
2023-09-15 09:50:00,84.44,84.44,84.15,84.2,1011.0,81.1701,81.1701,80.8914,80.9394,1011.0
2023-09-15 10:00:00,84.15,84.32,84.15,84.32,2174.0,80.8914,81.0548,80.8914,81.0548,2174.0
2023-09-15 10:10:00,84.33,84.36,84.29,84.29,500.0,81.0644,81.0932,81.0259,81.0259,500.0
2023-09-15 10:20:00,84.28,84.28,84.2,84.23,847.0,81.0163,81.0163,80.9394,80.9683,847.0
2023-09-15 10:30:00,84.21,84.21,84.08,84.08,828.0,80.949,80.949,80.8241,80.8241,828.0
2023-09-15 10:40:00,84.08,84.13,84.05,84.13,700.0,80.8241,80.8721,80.7952,80.8721,700.0
2023-09-15 10:50:00,84.02,84.03,83.95,83.97,629.0,80.7664,80.776,80.6991,80.7183,629.0
2023-09-15 11:00:00,83.99,84.01,83.87,84.01,930.0,80.7375,80.7568,80.6222,80.7568,930.0
2023-09-15 11:10:00,83.99,84.08,83.99,84.07,300.0,80.7375,80.8241,80.7375,80.8145,300.0
2023-09-15 11:20:00,84.15,84.27,84.15,84.27,600.0,80.8914,81.0067,80.8914,81.0067,600.0
2023-09-15 11:30:00,84.38,84.38,84.28,84.29,400.0,81.1124,81.1124,81.0163,81.0259,400.0
2023-09-15 11:40:00,84.38,84.55,84.38,84.55,500.0,81.1124,81.2759,81.1124,81.2759,500.0
2023-09-15 11:50:00,84.49,84.51,84.41,84.41,600.0,81.2182,81.2374,81.1413,81.1413,600.0
2023-09-15 12:00:00,84.45,84.58,84.45,84.58,400.0,81.1797,81.3047,81.1797,81.3047,400.0
2023-09-15 12:10:00,84.55,84.58,84.51,84.57,661.0,81.2759,81.3047,81.2374,81.2951,661.0
2023-09-15 12:20:00,84.6,84.74,84.6,84.71,714.0,81.3239,81.4585,81.3239,81.4297,714.0
2023-09-15 12:30:00,84.8,84.87,84.74,84.87,787.0,81.5162,81.5835,81.4585,81.5835,787.0
2023-09-15 12:40:00,84.92,84.92,84.8,84.8,1069.0,81.6315,81.6315,81.5162,81.5162,1069.0
2023-09-15 12:50:00,84.82,84.88,84.82,84.84,1572.0,81.5354,81.5931,81.5354,81.5546,1572.0
2023-09-15 13:00:00,84.71,84.71,84.46,84.51,963.0,81.4297,81.4297,81.1893,81.2374,963.0
2023-09-15 13:10:00,84.51,84.55,84.51,84.55,845.0,81.2374,81.2759,81.2374,81.2759,845.0
2023-09-15 13:20:00,84.48,84.52,84.48,84.5,600.0,81.2086,81.247,81.2086,81.2278,600.0
2023-09-15 13:30:00,84.38,84.48,84.38,84.4,556.0,81.1124,81.2086,81.1124,81.1317,556.0
2023-09-15 13:40:00,84.46,84.58,84.46,84.54,400.0,81.1893,81.3047,81.1893,81.2662,400.0
2023-09-15 13:50:00,84.59,84.61,84.55,84.55,2053.0,81.3143,81.3335,81.2759,81.2759,2053.0
2023-09-15 14:00:00,84.59,84.59,84.47,84.49,2623.0,81.3143,81.3143,81.199,81.2182,2623.0
2023-09-15 14:10:00,84.52,84.58,84.51,84.58,700.0,81.247,81.3047,81.2374,81.3047,700.0
2023-09-15 14:20:00,84.59,84.64,84.58,84.64,1956.0,81.3143,81.3624,81.3047,81.3624,1956.0
2023-09-15 14:30:00,84.64,84.78,84.64,84.78,4526.0,81.3624,81.497,81.3624,81.497,4526.0
2023-09-15 14:40:00,84.8,84.91,84.8,84.9,800.0,81.5162,81.6219,81.5162,81.6123,800.0
2023-09-15 14:50:00,84.98,85.1,84.98,85.1,842.0,81.6892,81.8046,81.6892,81.8046,842.0
2023-09-15 15:00:00,85.12,85.12,84.99,85.01,1543.0,81.8238,81.8238,81.6988,81.718,1543.0
2023-09-15 15:10:00,85.04,85.04,84.82,84.96,1983.0,81.7469,81.7469,81.5354,81.67,1983.0
2023-09-15 15:20:00,84.88,84.88,84.81,84.83,1263.0,81.5931,81.5931,81.5258,81.545,1263.0
2023-09-15 15:30:00,84.86,84.86,84.35,84.41,5673.0,81.5739,81.5739,81.0836,81.1413,5673.0
2023-09-15 15:40:00,84.37,84.39,84.25,84.28,9139.0,81.1028,81.1221,80.9875,81.0163,9139.0
2023-09-15 15:50:00,84.38,84.45,84.14,84.37,30737.0,81.1124,81.1797,80.8817,81.1028,30737.0
2023-09-18 09:30:00,84.25,84.26,84.2,84.2,476.0,80.9875,80.9971,80.9394,80.9394,476.0
2023-09-18 09:40:00,84.27,84.31,83.91,84.13,1022.0,81.0067,81.0452,80.6606,80.8721,1022.0
2023-09-18 09:50:00,83.97,84.03,83.79,84.03,1768.0,80.7183,80.776,80.5453,80.776,1768.0
2023-09-18 10:00:00,84.41,84.41,84.38,84.38,400.0,81.1413,81.1413,81.1124,81.1124,400.0
2023-09-18 10:10:00,84.41,84.61,84.41,84.57,646.0,81.1413,81.3335,81.1413,81.2951,646.0
2023-09-18 10:20:00,84.89,84.89,84.89,84.89,100.0,81.6027,81.6027,81.6027,81.6027,100.0
2023-09-18 10:30:00,84.93,85.0,84.93,85.0,420.0,81.6411,81.7084,81.6411,81.7084,420.0
2023-09-18 10:40:00,84.98,85.2,84.98,85.15,1300.0,81.6892,81.9007,81.6892,81.8526,1300.0
2023-09-18 10:50:00,85.12,85.12,85.12,85.12,200.0,81.8238,81.8238,81.8238,81.8238,200.0
2023-09-18 11:00:00,85.1,85.12,85.1,85.12,300.0,81.8046,81.8238,81.8046,81.8238,300.0
2023-09-18 11:10:00,85.1,85.2,85.1,85.11,902.0,81.8046,81.9007,81.8046,81.8142,902.0
2023-09-18 11:20:00,85.18,85.18,85.06,85.08,300.0,81.8815,81.8815,81.7661,81.7853,300.0
2023-09-18 11:30:00,85.12,85.14,85.04,85.1,600.0,81.8238,81.843,81.7469,81.8046,600.0
2023-09-18 11:40:00,85.15,85.15,85.11,85.11,200.0,81.8526,81.8526,81.8142,81.8142,200.0
2023-09-18 11:50:00,85.05,85.07,84.9,84.9,1000.0,81.7565,81.7757,81.6123,81.6123,1000.0
2023-09-18 12:00:00,84.91,84.98,84.85,84.87,800.0,81.6219,81.6892,81.5642,81.5835,800.0
2023-09-18 12:10:00,84.86,84.89,84.76,84.76,500.0,81.5739,81.6027,81.4777,81.4777,500.0
2023-09-18 12:20:00,84.79,84.79,84.78,84.78,289.0,81.5066,81.5066,81.497,81.497,289.0
2023-09-18 12:30:00,84.84,84.92,84.84,84.92,300.0,81.5546,81.6315,81.5546,81.6315,300.0
2023-09-18 12:40:00,85.0,85.02,84.99,85.02,754.0,81.7084,81.7277,81.6988,81.7277,754.0
2023-09-18 12:50:00,85.04,85.04,85.0,85.0,200.0,81.7469,81.7469,81.7084,81.7084,200.0
2023-09-18 13:00:00,85.05,85.05,85.03,85.03,300.0,81.7565,81.7565,81.7373,81.7373,300.0
2023-09-18 13:10:00,85.07,85.07,85.07,85.07,200.0,81.7757,81.7757,81.7757,81.7757,200.0
2023-09-18 13:20:00,85.07,85.1,85.07,85.1,300.0,81.7757,81.8046,81.7757,81.8046,300.0
2023-09-18 13:30:00,85.07,85.16,85.07,85.12,1000.0,81.7757,81.8622,81.7757,81.8238,1000.0
2023-09-18 13:40:00,85.13,85.15,85.13,85.15,500.0,81.8334,81.8526,81.8334,81.8526,500.0
2023-09-18 13:50:00,85.12,85.12,85.12,85.12,100.0,81.8238,81.8238,81.8238,81.8238,100.0
2023-09-18 14:00:00,85.04,85.09,85.04,85.07,300.0,81.7469,81.795,81.7469,81.7757,300.0
2023-09-18 14:10:00,85.09,85.09,85.04,85.05,300.0,81.795,81.795,81.7469,81.7565,300.0
2023-09-18 14:20:00,85.0,85.0,84.96,85.0,400.0,81.7084,81.7084,81.67,81.7084,400.0
2023-09-18 14:30:00,85.01,85.01,84.96,84.96,600.0,81.718,81.718,81.67,81.67,600.0
2023-09-18 14:40:00,84.94,84.94,84.89,84.91,600.0,81.6508,81.6508,81.6027,81.6219,600.0
2023-09-18 14:50:00,84.94,84.94,84.81,84.85,1213.0,81.6508,81.6508,81.5258,81.5642,1213.0
2023-09-18 15:00:00,84.84,84.94,84.82,84.94,600.0,81.5546,81.6508,81.5354,81.6508,600.0
2023-09-18 15:10:00,84.94,84.95,84.88,84.88,1100.0,81.6508,81.6604,81.5931,81.5931,1100.0
2023-09-18 15:20:00,84.86,84.89,84.84,84.87,1022.0,81.5739,81.6027,81.5546,81.5835,1022.0
2023-09-18 15:30:00,84.89,84.95,84.89,84.95,800.0,81.6027,81.6604,81.6027,81.6604,800.0
2023-09-18 15:40:00,84.98,84.99,84.86,84.91,1646.0,81.6892,81.6988,81.5739,81.6219,1646.0
2023-09-18 15:50:00,84.89,84.9,84.78,84.8,3618.0,81.6027,81.6123,81.497,81.5162,3618.0
2023-09-19 09:30:00,84.95,84.95,84.95,84.95,300.0,81.6604,81.6604,81.6604,81.6604,300.0
2023-09-19 09:40:00,85.03,85.08,84.95,84.95,1200.0,81.7373,81.7853,81.6604,81.6604,1200.0
2023-09-19 09:50:00,84.96,84.96,84.89,84.89,500.0,81.67,81.67,81.6027,81.6027,500.0
2023-09-19 10:00:00,84.73,84.73,84.51,84.66,900.0,81.4489,81.4489,81.2374,81.3816,900.0
2023-09-19 10:10:00,84.64,84.66,84.22,84.22,500.0,81.3624,81.3816,80.9586,80.9586,500.0
2023-09-19 10:20:00,84.07,84.35,84.07,84.35,500.0,80.8145,81.0836,80.8145,81.0836,500.0
2023-09-19 10:30:00,84.27,84.27,84.21,84.22,700.0,81.0067,81.0067,80.949,80.9586,700.0
2023-09-19 10:40:00,84.36,84.36,84.33,84.33,900.0,81.0932,81.0932,81.0644,81.0644,900.0
2023-09-19 10:50:00,84.34,84.34,84.31,84.31,495.0,81.074,81.074,81.0452,81.0452,495.0
2023-09-19 11:00:00,84.28,84.28,84.19,84.24,600.0,81.0163,81.0163,80.9298,80.9779,600.0
2023-09-19 11:10:00,84.27,84.48,84.27,84.42,500.0,81.0067,81.2086,81.0067,81.1509,500.0
2023-09-19 11:20:00,84.2,84.2,83.95,84.06,1700.0,80.9394,80.9394,80.6991,80.8048,1700.0
2023-09-19 11:30:00,84.03,84.14,83.97,84.14,800.0,80.776,80.8817,80.7183,80.8817,800.0
2023-09-19 11:40:00,84.18,84.18,83.99,83.99,600.0,80.9202,80.9202,80.7375,80.7375,600.0
2023-09-19 11:50:00,84.01,84.1,84.01,84.06,700.0,80.7568,80.8433,80.7568,80.8048,700.0
2023-09-19 12:00:00,84.02,84.02,84.02,84.02,100.0,80.7664,80.7664,80.7664,80.7664,100.0
2023-09-19 12:10:00,83.91,83.95,83.91,83.93,300.0,80.6606,80.6991,80.6606,80.6799,300.0
2023-09-19 12:20:00,83.98,84.08,83.98,84.05,900.0,80.7279,80.8241,80.7279,80.7952,900.0
2023-09-19 12:30:00,84.04,84.07,84.02,84.07,300.0,80.7856,80.8145,80.7664,80.8145,300.0
2023-09-19 12:40:00,84.07,84.07,84.07,84.07,0.0,80.8145,80.8145,80.8145,80.8145,0.0
2023-09-19 12:50:00,84.01,84.01,84.0,84.0,263.0,80.7568,80.7568,80.7472,80.7472,263.0
2023-09-19 13:00:00,84.22,84.22,84.2,84.2,409.0,80.9586,80.9586,80.9394,80.9394,409.0
2023-09-19 13:10:00,84.23,84.23,84.17,84.17,200.0,80.9683,80.9683,80.9106,80.9106,200.0
2023-09-19 13:20:00,84.21,84.21,84.21,84.21,300.0,80.949,80.949,80.949,80.949,300.0
2023-09-19 13:30:00,84.23,84.32,84.23,84.32,434.0,80.9683,81.0548,80.9683,81.0548,434.0
2023-09-19 13:40:00,84.31,84.32,84.3,84.3,489.0,81.0452,81.0548,81.0355,81.0355,489.0
2023-09-19 13:50:00,84.3,84.3,84.16,84.16,500.0,81.0355,81.0355,80.901,80.901,500.0
2023-09-19 14:00:00,84.09,84.09,83.89,83.89,442.0,80.8337,80.8337,80.6414,80.6414,442.0
2023-09-19 14:10:00,83.87,83.87,83.87,83.87,100.0,80.6222,80.6222,80.6222,80.6222,100.0
2023-09-19 14:20:00,83.92,83.92,83.81,83.81,1377.0,80.6703,80.6703,80.5645,80.5645,1377.0
2023-09-19 14:30:00,83.81,84.03,83.81,84.02,1083.0,80.5645,80.776,80.5645,80.7664,1083.0
2023-09-19 14:40:00,84.09,84.09,83.95,83.95,1507.0,80.8337,80.8337,80.6991,80.6991,1507.0
2023-09-19 14:50:00,83.98,83.98,83.97,83.97,200.0,80.7279,80.7279,80.7183,80.7183,200.0
2023-09-19 15:00:00,83.92,84.03,83.92,84.01,1192.0,80.6703,80.776,80.6703,80.7568,1192.0
2023-09-19 15:10:00,84.04,84.06,84.0,84.0,900.0,80.7856,80.8048,80.7472,80.7472,900.0
2023-09-19 15:20:00,83.94,84.02,83.92,84.01,2400.0,80.6895,80.7664,80.6703,80.7568,2400.0
2023-09-19 15:30:00,83.96,83.98,83.93,83.95,2000.0,80.7087,80.7279,80.6799,80.6991,2000.0
2023-09-19 15:40:00,83.93,84.11,83.86,83.86,3088.0,80.6799,80.8529,80.6126,80.6126,3088.0
2023-09-19 15:50:00,83.9,83.9,83.76,83.76,10679.0,80.651,80.651,80.5165,80.5165,10679.0
2023-09-20 09:30:00,84.59,85.0,84.59,84.96,2300.0,81.3143,81.7084,81.3143,81.67,2300.0
2023-09-20 09:40:00,84.82,84.82,84.62,84.69,689.0,81.5354,81.5354,81.3432,81.4104,689.0
2023-09-20 09:50:00,84.74,85.04,84.74,85.04,460.0,81.4585,81.7469,81.4585,81.7469,460.0
2023-09-20 10:00:00,85.2,85.47,85.2,85.43,1112.0,81.9007,82.1602,81.9007,82.1218,1112.0
2023-09-20 10:10:00,85.37,85.37,85.27,85.33,800.0,82.0641,82.0641,81.968,82.0257,800.0
2023-09-20 10:20:00,85.5,85.5,85.49,85.49,220.0,82.1891,82.1891,82.1795,82.1795,220.0
2023-09-20 10:30:00,85.79,85.8,85.63,85.63,500.0,82.4678,82.4775,82.314,82.314,500.0
2023-09-20 10:40:00,85.61,85.61,85.43,85.51,1026.0,82.2948,82.2948,82.1218,82.1987,1026.0
2023-09-20 10:50:00,85.7,86.07,85.7,86.07,1218.0,82.3813,82.737,82.3813,82.737,1218.0
2023-09-20 11:00:00,86.03,86.03,85.9,85.9,600.0,82.6986,82.6986,82.5736,82.5736,600.0
2023-09-20 11:10:00,85.87,86.17,85.85,86.13,1042.0,82.5447,82.8331,82.5255,82.7947,1042.0
2023-09-20 11:20:00,86.07,86.12,86.04,86.07,400.0,82.737,82.7851,82.7082,82.737,400.0
2023-09-20 11:30:00,86.07,86.1,85.98,86.03,1462.0,82.737,82.7658,82.6505,82.6986,1462.0
2023-09-20 11:40:00,86.02,86.23,86.02,86.18,952.0,82.6889,82.8908,82.6889,82.8427,952.0
2023-09-20 11:50:00,86.19,86.25,86.1,86.25,1206.0,82.8524,82.91,82.7658,82.91,1206.0
2023-09-20 12:00:00,86.24,86.42,86.24,86.39,700.0,82.9004,83.0734,82.9004,83.0446,700.0
2023-09-20 12:10:00,86.4,86.4,86.39,86.4,300.0,83.0542,83.0542,83.0446,83.0542,300.0
2023-09-20 12:20:00,86.53,86.55,86.47,86.51,1073.0,83.1792,83.1984,83.1215,83.16,1073.0
2023-09-20 12:30:00,86.51,86.52,86.47,86.47,1000.0,83.16,83.1696,83.1215,83.1215,1000.0
2023-09-20 12:40:00,86.49,86.63,86.45,86.63,700.0,83.1407,83.2753,83.1023,83.2753,700.0
2023-09-20 12:50:00,86.68,86.68,86.54,86.58,900.0,83.3234,83.3234,83.1888,83.2273,900.0
2023-09-20 13:00:00,86.65,86.65,86.52,86.52,600.0,83.2945,83.2945,83.1696,83.1696,600.0
2023-09-20 13:10:00,86.29,86.29,86.21,86.25,700.0,82.9485,82.9485,82.8716,82.91,700.0
2023-09-20 13:20:00,86.21,86.21,86.21,86.21,100.0,82.8716,82.8716,82.8716,82.8716,100.0
2023-09-20 13:30:00,86.39,86.39,86.35,86.35,300.0,83.0446,83.0446,83.0062,83.0062,300.0
2023-09-20 13:40:00,86.3,86.36,86.27,86.3,600.0,82.9581,83.0158,82.9293,82.9581,600.0
2023-09-20 13:50:00,86.34,86.38,86.34,86.37,478.0,82.9965,83.035,82.9965,83.0254,478.0
2023-09-20 14:00:00,85.99,85.99,85.99,85.99,200.0,82.6601,82.6601,82.6601,82.6601,200.0
2023-09-20 14:10:00,85.9,85.9,85.83,85.88,379.0,82.5736,82.5736,82.5063,82.5544,379.0
2023-09-20 14:20:00,85.78,85.87,85.78,85.87,300.0,82.4582,82.5447,82.4582,82.5447,300.0
2023-09-20 14:30:00,85.76,86.15,85.76,86.07,510.0,82.439,82.8139,82.439,82.737,510.0
2023-09-20 14:40:00,86.14,86.14,86.01,86.01,400.0,82.8043,82.8043,82.6793,82.6793,400.0
2023-09-20 14:50:00,85.98,85.98,85.83,85.83,1185.0,82.6505,82.6505,82.5063,82.5063,1185.0
2023-09-20 15:00:00,85.77,85.77,85.77,85.77,100.0,82.4486,82.4486,82.4486,82.4486,100.0
2023-09-20 15:10:00,85.62,85.64,85.44,85.44,1500.0,82.3044,82.3237,82.1314,82.1314,1500.0
2023-09-20 15:20:00,85.44,85.44,85.4,85.4,1100.0,82.1314,82.1314,82.0929,82.0929,1100.0
2023-09-20 15:30:00,85.29,85.3,85.16,85.24,1479.0,81.9872,81.9968,81.8622,81.9391,1479.0
2023-09-20 15:40:00,85.24,85.24,85.09,85.12,2104.0,81.9391,81.9391,81.795,81.8238,2104.0
2023-09-20 15:50:00,85.14,85.31,85.11,85.25,8535.0,81.843,82.0064,81.8142,81.9488,8535.0
2023-09-21 09:30:00,85.0,85.0,84.17,84.17,625.0,81.7084,81.7084,80.9106,80.9106,625.0
2023-09-21 09:40:00,84.69,84.85,84.57,84.85,1351.0,81.4104,81.5642,81.2951,81.5642,1351.0
2023-09-21 09:50:00,84.93,84.93,84.72,84.73,1646.0,81.6411,81.6411,81.4393,81.4489,1646.0
2023-09-21 10:00:00,84.83,84.83,84.7,84.7,360.0,81.545,81.545,81.4201,81.4201,360.0
2023-09-21 10:10:00,84.85,84.86,84.74,84.77,613.0,81.5642,81.5739,81.4585,81.4873,613.0
2023-09-21 10:20:00,84.78,84.84,84.73,84.73,1000.0,81.497,81.5546,81.4489,81.4489,1000.0
2023-09-21 10:30:00,84.64,84.7,84.49,84.49,900.0,81.3624,81.4201,81.2182,81.2182,900.0
2023-09-21 10:40:00,84.63,84.64,84.52,84.52,700.0,81.3528,81.3624,81.247,81.247,700.0
2023-09-21 10:50:00,84.64,84.66,84.47,84.53,1586.0,81.3624,81.3816,81.199,81.2566,1586.0
2023-09-21 11:00:00,84.58,84.77,84.58,84.7,1775.0,81.3047,81.4873,81.3047,81.4201,1775.0
2023-09-21 11:10:00,84.66,84.72,84.63,84.64,1000.0,81.3816,81.4393,81.3528,81.3624,1000.0
2023-09-21 11:20:00,84.69,84.69,84.63,84.67,533.0,81.4104,81.4104,81.3528,81.3912,533.0
2023-09-21 11:30:00,84.86,84.93,84.85,84.9,1300.0,81.5739,81.6411,81.5642,81.6123,1300.0
2023-09-21 11:40:00,85.02,85.09,85.02,85.06,800.0,81.7277,81.795,81.7277,81.7661,800.0
2023-09-21 11:50:00,85.15,85.33,85.12,85.29,1330.0,81.8526,82.0257,81.8238,81.9872,1330.0
2023-09-21 12:00:00,85.26,85.26,85.04,85.05,855.0,81.9584,81.9584,81.7469,81.7565,855.0
2023-09-21 12:10:00,85.06,85.06,84.93,84.98,600.0,81.7661,81.7661,81.6411,81.6892,600.0
2023-09-21 12:20:00,84.99,84.99,84.85,84.85,1640.0,81.6988,81.6988,81.5642,81.5642,1640.0
2023-09-21 12:30:00,84.53,84.53,84.53,84.53,100.0,81.2566,81.2566,81.2566,81.2566,100.0
2023-09-21 12:40:00,84.25,84.25,84.2,84.25,400.0,80.9875,80.9875,80.9394,80.9875,400.0
2023-09-21 12:50:00,84.3,84.36,84.29,84.31,600.0,81.0355,81.0932,81.0259,81.0452,600.0
2023-09-21 13:00:00,84.31,84.48,84.31,84.48,200.0,81.0452,81.2086,81.0452,81.2086,200.0
2023-09-21 13:10:00,84.56,84.62,84.56,84.62,946.0,81.2855,81.3432,81.2855,81.3432,946.0
2023-09-21 13:20:00,84.65,84.7,84.61,84.7,789.0,81.372,81.4201,81.3335,81.4201,789.0
2023-09-21 13:30:00,84.72,84.74,84.67,84.7,700.0,81.4393,81.4585,81.3912,81.4201,700.0
2023-09-21 13:40:00,84.57,84.62,84.47,84.47,900.0,81.2951,81.3432,81.199,81.199,900.0
2023-09-21 13:50:00,84.56,84.57,84.45,84.45,600.0,81.2855,81.2951,81.1797,81.1797,600.0
2023-09-21 14:00:00,84.29,84.29,84.28,84.28,500.0,81.0259,81.0259,81.0163,81.0163,500.0
2023-09-21 14:10:00,84.37,84.53,84.37,84.48,1881.0,81.1028,81.2566,81.1028,81.2086,1881.0
2023-09-21 14:20:00,84.5,84.5,84.26,84.26,900.0,81.2278,81.2278,80.9971,80.9971,900.0
2023-09-21 14:30:00,84.24,84.28,84.19,84.27,3023.0,80.9779,81.0163,80.9298,81.0067,3023.0
2023-09-21 14:40:00,84.27,84.32,84.25,84.26,1100.0,81.0067,81.0548,80.9875,80.9971,1100.0
2023-09-21 14:50:00,84.17,84.19,84.06,84.07,876.0,80.9106,80.9298,80.8048,80.8145,876.0
2023-09-21 15:00:00,83.94,84.0,83.93,83.93,1248.0,80.6895,80.7472,80.6799,80.6799,1248.0
2023-09-21 15:10:00,83.96,83.96,83.83,83.83,1700.0,80.7087,80.7087,80.5837,80.5837,1700.0
2023-09-21 15:20:00,83.93,83.95,83.7,83.7,1500.0,80.6799,80.6991,80.4588,80.4588,1500.0
2023-09-21 15:30:00,83.62,83.91,83.57,83.85,3342.0,80.3819,80.6606,80.3338,80.603,3342.0
2023-09-21 15:40:00,83.81,83.81,83.61,83.62,2690.0,80.5645,80.5645,80.3723,80.3819,2690.0
2023-09-21 15:50:00,83.58,83.86,83.58,83.74,9930.0,80.3434,80.6126,80.3434,80.4972,9930.0
2023-09-22 09:30:00,83.67,83.92,83.58,83.69,2683.0,80.4299,80.6703,80.3434,80.4492,2683.0
2023-09-22 09:40:00,83.63,83.63,83.09,83.17,1400.0,80.3915,80.3915,79.8724,79.9493,1400.0
2023-09-22 09:50:00,83.16,83.16,83.01,83.15,1300.0,79.9397,79.9397,79.7955,79.9301,1300.0
2023-09-22 10:00:00,83.31,83.53,83.31,83.5,5642.0,80.0839,80.2954,80.0839,80.2665,5642.0
2023-09-22 10:10:00,83.52,83.59,83.39,83.47,2000.0,80.2857,80.353,80.1608,80.2377,2000.0
2023-09-22 10:20:00,83.55,83.63,83.52,83.62,4928.0,80.3146,80.3915,80.2857,80.3819,4928.0
2023-09-22 10:30:00,83.65,83.7,83.61,83.64,1991.0,80.4107,80.4588,80.3723,80.4011,1991.0
2023-09-22 10:40:00,83.67,83.79,83.67,83.76,2190.0,80.4299,80.5453,80.4299,80.5165,2190.0
2023-09-22 10:50:00,83.78,83.93,83.71,83.92,1400.0,80.5357,80.6799,80.4684,80.6703,1400.0
2023-09-22 11:00:00,83.95,83.95,83.8,83.84,1400.0,80.6991,80.6991,80.5549,80.5934,1400.0
2023-09-22 11:10:00,83.78,84.01,83.78,83.99,2350.0,80.5357,80.7568,80.5357,80.7375,2350.0
2023-09-22 11:20:00,83.98,84.02,83.88,83.9,1000.0,80.7279,80.7664,80.6318,80.651,1000.0
2023-09-22 11:30:00,83.98,84.19,83.98,84.19,2099.0,80.7279,80.9298,80.7279,80.9298,2099.0
2023-09-22 11:40:00,84.22,84.27,84.19,84.26,1100.0,80.9586,81.0067,80.9298,80.9971,1100.0
2023-09-22 11:50:00,84.16,84.16,83.75,83.77,3906.0,80.901,80.901,80.5068,80.5261,3906.0
2023-09-22 12:00:00,83.65,83.65,83.57,83.61,1399.0,80.4107,80.4107,80.3338,80.3723,1399.0
2023-09-22 12:10:00,83.58,83.59,83.53,83.59,1144.0,80.3434,80.353,80.2954,80.353,1144.0
2023-09-22 12:20:00,83.67,83.67,83.58,83.64,900.0,80.4299,80.4299,80.3434,80.4011,900.0
2023-09-22 12:30:00,83.62,84.3,83.61,84.3,4048.0,80.3819,81.0355,80.3723,81.0355,4048.0
2023-09-22 12:40:00,84.31,84.36,84.22,84.22,2302.0,81.0452,81.0932,80.9586,80.9586,2302.0
2023-09-22 12:50:00,84.08,84.1,83.9,83.9,4736.0,80.8241,80.8433,80.651,80.651,4736.0
2023-09-22 13:00:00,83.9,83.98,83.85,83.85,1600.0,80.651,80.7279,80.603,80.603,1600.0
2023-09-22 13:10:00,83.88,83.88,83.77,83.79,1228.0,80.6318,80.6318,80.5261,80.5453,1228.0
2023-09-22 13:20:00,83.76,83.76,83.56,83.59,2300.0,80.5165,80.5165,80.3242,80.353,2300.0
2023-09-22 13:30:00,83.53,83.68,83.53,83.59,2002.0,80.2954,80.4396,80.2954,80.353,2002.0
2023-09-22 13:40:00,83.61,83.63,83.52,83.63,1457.0,80.3723,80.3915,80.2857,80.3915,1457.0
2023-09-22 13:50:00,83.64,83.7,83.58,83.65,1736.0,80.4011,80.4588,80.3434,80.4107,1736.0
2023-09-22 14:00:00,83.64,83.64,83.52,83.57,1700.0,80.4011,80.4011,80.2857,80.3338,1700.0
2023-09-22 14:10:00,83.53,83.56,83.44,83.46,2200.0,80.2954,80.3242,80.2088,80.2281,2200.0
2023-09-22 14:20:00,83.44,83.44,83.33,83.33,2572.0,80.2088,80.2088,80.1031,80.1031,2572.0
2023-09-22 14:30:00,83.32,83.5,83.32,83.39,3036.0,80.0935,80.2665,80.0935,80.1608,3036.0
2023-09-22 14:40:00,83.39,83.39,83.23,83.27,2091.0,80.1608,80.1608,80.007,80.0454,2091.0
2023-09-22 14:50:00,83.26,83.27,83.17,83.2,2200.0,80.0358,80.0454,79.9493,79.9781,2200.0
2023-09-22 15:00:00,83.19,83.6,83.19,83.6,6049.0,79.9685,80.3627,79.9685,80.3627,6049.0
2023-09-22 15:10:00,83.64,83.64,83.44,83.46,3282.0,80.4011,80.4011,80.2088,80.2281,3282.0
2023-09-22 15:20:00,83.45,83.5,83.37,83.37,3500.0,80.2185,80.2665,80.1416,80.1416,3500.0
2023-09-22 15:30:00,83.36,83.39,83.1,83.11,7200.0,80.1319,80.1608,79.882,79.8916,7200.0
2023-09-22 15:40:00,83.11,83.16,82.89,82.94,12974.0,79.8916,79.9397,79.6801,79.7282,12974.0
2023-09-22 15:50:00,82.93,82.94,82.71,82.82,35963.0,79.7186,79.7282,79.5071,79.6129,35963.0
2023-09-25 09:30:00,82.65,82.66,82.45,82.45,300.0,79.4494,79.4591,79.2572,79.2572,300.0
2023-09-25 09:40:00,82.64,82.65,82.56,82.56,300.0,79.4398,79.4494,79.3629,79.3629,300.0
2023-09-25 09:50:00,82.73,82.98,82.73,82.97,400.0,79.5263,79.7667,79.5263,79.757,400.0
2023-09-25 10:00:00,82.89,82.89,82.75,82.77,600.0,79.6801,79.6801,79.5456,79.5648,600.0
2023-09-25 10:10:00,82.71,82.95,82.71,82.95,400.0,79.5071,79.7378,79.5071,79.7378,400.0
2023-09-25 10:20:00,82.76,82.81,82.72,82.72,300.0,79.5552,79.6032,79.5167,79.5167,300.0
2023-09-25 10:30:00,82.31,82.68,82.31,82.68,394.0,79.1226,79.4783,79.1226,79.4783,394.0
2023-09-25 10:40:00,82.64,82.64,82.64,82.64,200.0,79.4398,79.4398,79.4398,79.4398,200.0
2023-09-25 10:50:00,82.64,82.64,82.64,82.64,0.0,79.4398,79.4398,79.4398,79.4398,0.0
2023-09-25 11:00:00,82.56,82.6,82.56,82.59,400.0,79.3629,79.4014,79.3629,79.3918,400.0
2023-09-25 11:10:00,82.63,82.63,82.63,82.63,100.0,79.4302,79.4302,79.4302,79.4302,100.0
2023-09-25 11:20:00,82.63,82.63,82.63,82.63,0.0,79.4302,79.4302,79.4302,79.4302,0.0
2023-09-25 11:30:00,82.79,82.79,82.72,82.73,400.0,79.584,79.584,79.5167,79.5263,400.0
2023-09-25 11:40:00,82.68,82.95,82.68,82.95,400.0,79.4783,79.7378,79.4783,79.7378,400.0
2023-09-25 11:50:00,82.91,82.92,82.87,82.92,400.0,79.6994,79.709,79.6609,79.709,400.0
2023-09-25 12:00:00,82.9,83.0,82.9,83.0,612.0,79.6898,79.7859,79.6898,79.7859,612.0
2023-09-25 12:10:00,83.0,83.0,82.94,82.99,900.0,79.7859,79.7859,79.7282,79.7763,900.0
2023-09-25 12:20:00,83.04,83.05,83.04,83.05,200.0,79.8243,79.8339,79.8243,79.8339,200.0
2023-09-25 12:30:00,83.03,83.09,83.01,83.09,520.0,79.8147,79.8724,79.7955,79.8724,520.0
2023-09-25 12:40:00,83.19,83.19,83.19,83.19,200.0,79.9685,79.9685,79.9685,79.9685,200.0
2023-09-25 12:50:00,83.26,83.26,83.25,83.25,200.0,80.0358,80.0358,80.0262,80.0262,200.0
2023-09-25 13:00:00,83.22,83.35,83.22,83.34,400.0,79.9974,80.1223,79.9974,80.1127,400.0
2023-09-25 13:10:00,83.34,83.34,83.34,83.34,100.0,80.1127,80.1127,80.1127,80.1127,100.0
2023-09-25 13:20:00,83.28,83.28,83.16,83.16,400.0,80.055,80.055,79.9397,79.9397,400.0
2023-09-25 13:30:00,83.09,83.09,83.01,83.01,900.0,79.8724,79.8724,79.7955,79.7955,900.0
2023-09-25 13:40:00,82.91,82.91,82.88,82.89,700.0,79.6994,79.6994,79.6705,79.6801,700.0
2023-09-25 13:50:00,82.94,83.03,82.94,83.01,600.0,79.7282,79.8147,79.7282,79.7955,600.0
2023-09-25 14:00:00,83.1,83.19,83.1,83.16,1300.0,79.882,79.9685,79.882,79.9397,1300.0
2023-09-25 14:10:00,83.23,83.35,83.22,83.28,867.0,80.007,80.1223,79.9974,80.055,867.0
2023-09-25 14:20:00,83.28,83.34,83.24,83.26,1331.0,80.055,80.1127,80.0166,80.0358,1331.0
2023-09-25 14:30:00,83.26,83.36,83.26,83.3,1450.0,80.0358,80.1319,80.0358,80.0743,1450.0
2023-09-25 14:40:00,83.3,83.32,83.28,83.3,750.0,80.0743,80.0935,80.055,80.0743,750.0
2023-09-25 14:50:00,83.29,83.32,83.19,83.19,1807.0,80.0647,80.0935,79.9685,79.9685,1807.0
2023-09-25 15:00:00,83.16,83.16,82.94,82.98,2110.0,79.9397,79.9397,79.7282,79.7667,2110.0
2023-09-25 15:10:00,82.94,83.26,82.94,83.24,1309.0,79.7282,80.0358,79.7282,80.0166,1309.0
2023-09-25 15:20:00,83.25,83.25,83.07,83.07,2075.0,80.0262,80.0262,79.8532,79.8532,2075.0
2023-09-25 15:30:00,83.11,83.15,83.08,83.15,3250.0,79.8916,79.9301,79.8628,79.9301,3250.0
2023-09-25 15:40:00,83.18,83.22,83.08,83.11,4074.0,79.9589,79.9974,79.8628,79.8916,4074.0
2023-09-25 15:50:00,83.13,83.27,82.97,83.2,12047.0,79.9109,80.0454,79.757,79.9781,12047.0
2023-09-26 09:30:00,82.61,82.61,82.61,82.61,100.0,79.411,79.411,79.411,79.411,100.0
2023-09-26 09:40:00,82.5,82.72,82.5,82.66,616.0,79.3052,79.5167,79.3052,79.4591,616.0
2023-09-26 09:50:00,82.3,82.34,82.3,82.34,500.0,79.113,79.1514,79.113,79.1514,500.0
2023-09-26 10:00:00,82.41,82.44,82.33,82.39,600.0,79.2187,79.2476,79.1418,79.1995,600.0
2023-09-26 10:10:00,82.27,82.27,81.97,81.97,650.0,79.0842,79.0842,78.7958,78.7958,650.0
2023-09-26 10:20:00,81.93,81.99,81.86,81.86,1100.0,78.7573,78.815,78.69,78.69,1100.0
2023-09-26 10:30:00,81.88,81.98,81.87,81.96,900.0,78.7093,78.8054,78.6996,78.7862,900.0
2023-09-26 10:40:00,81.98,81.99,81.92,81.95,600.0,78.8054,78.815,78.7477,78.7765,600.0
2023-09-26 10:50:00,81.92,81.92,81.88,81.88,200.0,78.7477,78.7477,78.7093,78.7093,200.0
2023-09-26 11:00:00,82.05,82.05,81.96,81.96,200.0,78.8727,78.8727,78.7862,78.7862,200.0
2023-09-26 11:10:00,82.0,82.0,82.0,82.0,200.0,78.8246,78.8246,78.8246,78.8246,200.0
2023-09-26 11:20:00,81.74,81.74,81.66,81.72,849.0,78.5747,78.5747,78.4978,78.5555,849.0
2023-09-26 11:30:00,81.67,81.77,81.67,81.73,1000.0,78.5074,78.6035,78.5074,78.5651,1000.0
2023-09-26 11:40:00,81.54,81.54,81.36,81.36,400.0,78.3824,78.3824,78.2094,78.2094,400.0
2023-09-26 11:50:00,81.4,81.4,81.28,81.38,600.0,78.2478,78.2478,78.1325,78.2286,600.0
2023-09-26 12:00:00,81.45,81.45,81.28,81.29,1104.0,78.2959,78.2959,78.1325,78.1421,1104.0
2023-09-26 12:10:00,81.16,81.19,81.15,81.17,514.0,78.0171,78.046,78.0075,78.0268,514.0
2023-09-26 12:20:00,81.3,81.3,81.21,81.21,400.0,78.1517,78.1517,78.0652,78.0652,400.0
2023-09-26 12:30:00,81.25,81.27,81.25,81.27,400.0,78.1037,78.1229,78.1037,78.1229,400.0
2023-09-26 12:40:00,81.4,81.4,81.4,81.4,100.0,78.2478,78.2478,78.2478,78.2478,100.0
2023-09-26 12:50:00,81.6,81.63,81.6,81.62,600.0,78.4401,78.4689,78.4401,78.4593,600.0
2023-09-26 13:00:00,81.61,81.61,81.61,81.61,100.0,78.4497,78.4497,78.4497,78.4497,100.0
2023-09-26 13:10:00,81.77,81.8,81.77,81.8,200.0,78.6035,78.6324,78.6035,78.6324,200.0
2023-09-26 13:20:00,81.79,81.82,81.73,81.8,500.0,78.6227,78.6516,78.5651,78.6324,500.0
2023-09-26 13:30:00,81.76,81.78,81.48,81.48,1000.0,78.5939,78.6131,78.3247,78.3247,1000.0
2023-09-26 13:40:00,81.47,81.5,81.37,81.41,1100.0,78.3151,78.344,78.219,78.2575,1100.0
2023-09-26 13:50:00,81.41,81.41,81.41,81.41,0.0,78.2575,78.2575,78.2575,78.2575,0.0
2023-09-26 14:00:00,81.27,81.28,81.26,81.28,400.0,78.1229,78.1325,78.1133,78.1325,400.0
2023-09-26 14:10:00,81.28,81.28,81.28,81.28,0.0,78.1325,78.1325,78.1325,78.1325,0.0
2023-09-26 14:20:00,81.42,81.47,81.42,81.42,300.0,78.2671,78.3151,78.2671,78.2671,300.0
2023-09-26 14:30:00,81.35,81.35,81.31,81.31,300.0,78.1998,78.1998,78.1613,78.1613,300.0
2023-09-26 14:40:00,81.36,81.37,81.25,81.26,600.0,78.2094,78.219,78.1037,78.1133,600.0
2023-09-26 14:50:00,81.27,81.3,81.25,81.25,600.0,78.1229,78.1517,78.1037,78.1037,600.0
2023-09-26 15:00:00,81.29,81.29,81.22,81.22,800.0,78.1421,78.1421,78.0748,78.0748,800.0
2023-09-26 15:10:00,81.27,81.27,81.13,81.14,1719.0,78.1229,78.1229,77.9883,77.9979,1719.0
2023-09-26 15:20:00,81.15,81.15,81.05,81.09,1900.0,78.0075,78.0075,77.9114,77.9498,1900.0
2023-09-26 15:30:00,81.13,81.29,81.13,81.29,1300.0,77.9883,78.1421,77.9883,78.1421,1300.0
2023-09-26 15:40:00,81.31,81.37,81.11,81.19,1990.0,78.1613,78.219,77.9691,78.046,1990.0
2023-09-26 15:50:00,81.19,81.33,81.08,81.08,13225.0,78.046,78.1806,77.9402,77.9402,13225.0
2023-09-27 09:30:00,81.36,81.66,81.36,81.5,720.0,78.2094,78.4978,78.2094,78.344,720.0
2023-09-27 09:40:00,81.44,81.55,81.35,81.44,1575.0,78.2863,78.392,78.1998,78.2863,1575.0
2023-09-27 09:50:00,81.45,81.74,81.45,81.67,1600.0,78.2959,78.5747,78.2959,78.5074,1600.0
2023-09-27 10:00:00,81.73,82.3,81.69,82.29,2775.0,78.5651,79.113,78.5266,79.1034,2775.0
2023-09-27 10:10:00,82.28,82.33,82.06,82.2,2780.0,79.0938,79.1418,78.8823,79.0169,2780.0
2023-09-27 10:20:00,82.22,82.58,82.22,82.53,2638.0,79.0361,79.3821,79.0361,79.3341,2638.0
2023-09-27 10:30:00,82.36,82.36,81.94,81.94,1108.0,79.1707,79.1707,78.7669,78.7669,1108.0
2023-09-27 10:40:00,81.85,81.97,81.71,81.71,1437.0,78.6804,78.7958,78.5458,78.5458,1437.0
2023-09-27 10:50:00,81.49,81.49,81.36,81.4,500.0,78.3344,78.3344,78.2094,78.2478,500.0
2023-09-27 11:00:00,81.28,81.43,81.25,81.43,1901.0,78.1325,78.2767,78.1037,78.2767,1901.0
2023-09-27 11:10:00,81.45,81.51,81.42,81.48,1200.0,78.2959,78.3536,78.2671,78.3247,1200.0
2023-09-27 11:20:00,81.38,81.38,81.32,81.36,781.0,78.2286,78.2286,78.1709,78.2094,781.0
2023-09-27 11:30:00,81.3,81.4,81.3,81.31,818.0,78.1517,78.2478,78.1517,78.1613,818.0
2023-09-27 11:40:00,81.36,81.36,81.25,81.25,300.0,78.2094,78.2094,78.1037,78.1037,300.0
2023-09-27 11:50:00,81.24,81.57,81.24,81.52,900.0,78.094,78.4113,78.094,78.3632,900.0
2023-09-27 12:00:00,81.19,81.19,80.95,80.95,400.0,78.046,78.046,77.8153,77.8153,400.0
2023-09-27 12:10:00,80.82,80.83,80.71,80.74,1189.0,77.6903,77.6999,77.5846,77.6134,1189.0
2023-09-27 12:20:00,80.87,80.87,80.83,80.84,1012.0,77.7384,77.7384,77.6999,77.7095,1012.0
2023-09-27 12:30:00,81.05,81.05,80.97,81.03,819.0,77.9114,77.9114,77.8345,77.8922,819.0
2023-09-27 12:40:00,81.07,81.07,80.93,80.93,1420.0,77.9306,77.9306,77.796,77.796,1420.0
2023-09-27 12:50:00,80.87,80.87,80.7,80.7,684.0,77.7384,77.7384,77.575,77.575,684.0
2023-09-27 13:00:00,80.71,80.84,80.71,80.79,1000.0,77.5846,77.7095,77.5846,77.6615,1000.0
2023-09-27 13:10:00,80.8,80.87,80.53,80.54,1100.0,77.6711,77.7384,77.4115,77.4211,1100.0
2023-09-27 13:20:00,80.55,80.55,80.15,80.15,3286.0,77.4308,77.4308,77.0462,77.0462,3286.0
2023-09-27 13:30:00,80.18,80.27,80.16,80.17,8376.0,77.0751,77.1616,77.0559,77.0655,8376.0
2023-09-27 13:40:00,80.08,80.22,80.08,80.17,5114.0,76.979,77.1135,76.979,77.0655,5114.0
2023-09-27 13:50:00,80.17,80.31,80.12,80.21,5044.0,77.0655,77.2001,77.0174,77.1039,5044.0
2023-09-27 14:00:00,80.21,80.45,80.21,80.38,2582.0,77.1039,77.3346,77.1039,77.2673,2582.0
2023-09-27 14:10:00,80.35,80.52,80.35,80.52,1795.0,77.2385,77.4019,77.2385,77.4019,1795.0
2023-09-27 14:20:00,80.6,80.83,80.55,80.83,1300.0,77.4788,77.6999,77.4308,77.6999,1300.0
2023-09-27 14:30:00,80.91,81.04,80.89,81.03,2100.0,77.7768,77.9018,77.7576,77.8922,2100.0
2023-09-27 14:40:00,81.04,81.16,81.02,81.11,3852.0,77.9018,78.0171,77.8826,77.9691,3852.0
2023-09-27 14:50:00,81.07,81.07,81.0,81.0,1200.0,77.9306,77.9306,77.8633,77.8633,1200.0
2023-09-27 15:00:00,80.97,81.13,80.92,81.1,3385.0,77.8345,77.9883,77.7864,77.9595,3385.0
2023-09-27 15:10:00,81.12,81.13,80.86,80.9,1800.0,77.9787,77.9883,77.7288,77.7672,1800.0
2023-09-27 15:20:00,80.93,80.95,80.74,80.74,1600.0,77.796,77.8153,77.6134,77.6134,1600.0
2023-09-27 15:30:00,80.71,80.71,80.43,80.44,1700.0,77.5846,77.5846,77.3154,77.325,1700.0
2023-09-27 15:40:00,80.38,80.38,80.18,80.19,3524.0,77.2673,77.2673,77.0751,77.0847,3524.0
2023-09-27 15:50:00,80.13,80.29,80.02,80.2,12439.0,77.027,77.1808,76.9213,77.0943,12439.0
2023-09-28 09:30:00,81.04,81.36,81.04,81.36,600.0,77.9018,78.2094,77.9018,78.2094,600.0
2023-09-28 09:40:00,81.54,81.54,80.83,80.85,1000.0,78.3824,78.3824,77.6999,77.7191,1000.0
2023-09-28 09:50:00,80.88,81.13,80.88,81.1,500.0,77.748,77.9883,77.748,77.9595,500.0
2023-09-28 10:00:00,81.01,81.14,81.01,81.1,2400.0,77.8729,77.9979,77.8729,77.9595,2400.0
2023-09-28 10:10:00,81.15,81.2,80.93,81.07,3325.0,78.0075,78.0556,77.796,77.9306,3325.0
2023-09-28 10:20:00,81.1,81.11,80.87,81.0,2600.0,77.9595,77.9691,77.7384,77.8633,2600.0
2023-09-28 10:30:00,80.91,81.01,80.75,80.96,2000.0,77.7768,77.8729,77.623,77.8249,2000.0
2023-09-28 10:40:00,80.89,81.06,80.84,81.06,1300.0,77.7576,77.921,77.7095,77.921,1300.0
2023-09-28 10:50:00,81.01,81.17,81.0,81.14,3800.0,77.8729,78.0268,77.8633,77.9979,3800.0
2023-09-28 11:00:00,81.28,81.28,81.01,81.09,1500.0,78.1325,78.1325,77.8729,77.9498,1500.0
2023-09-28 11:10:00,81.11,81.14,81.0,81.04,2410.0,77.9691,77.9979,77.8633,77.9018,2410.0
2023-09-28 11:20:00,81.03,81.1,80.95,81.1,2922.0,77.8922,77.9595,77.8153,77.9595,2922.0
2023-09-28 11:30:00,81.15,81.18,80.98,81.0,2397.0,78.0075,78.0364,77.8441,77.8633,2397.0
2023-09-28 11:40:00,81.02,81.2,81.02,81.18,1864.0,77.8826,78.0556,77.8826,78.0364,1864.0
2023-09-28 11:50:00,81.23,81.28,81.19,81.19,1000.0,78.0844,78.1325,78.046,78.046,1000.0
2023-09-28 12:00:00,81.17,81.17,81.04,81.07,1600.0,78.0268,78.0268,77.9018,77.9306,1600.0
2023-09-28 12:10:00,81.13,81.13,81.0,81.09,2700.0,77.9883,77.9883,77.8633,77.9498,2700.0
2023-09-28 12:20:00,81.08,81.23,81.04,81.21,2200.0,77.9402,78.0844,77.9018,78.0652,2200.0
2023-09-28 12:30:00,81.21,81.23,81.04,81.13,1700.0,78.0652,78.0844,77.9018,77.9883,1700.0
2023-09-28 12:40:00,81.16,81.25,80.97,80.97,4100.0,78.0171,78.1037,77.8345,77.8345,4100.0
2023-09-28 12:50:00,80.94,81.0,80.77,80.87,1700.0,77.8057,77.8633,77.6422,77.7384,1700.0
2023-09-28 13:00:00,80.85,80.85,80.62,80.62,2964.0,77.7191,77.7191,77.498,77.498,2964.0
2023-09-28 13:10:00,80.72,80.72,80.67,80.69,1200.0,77.5942,77.5942,77.5461,77.5653,1200.0
2023-09-28 13:20:00,80.71,80.74,80.56,80.56,800.0,77.5846,77.6134,77.4404,77.4404,800.0
2023-09-28 13:30:00,80.51,80.57,80.36,80.57,2308.0,77.3923,77.45,77.2481,77.45,2308.0
2023-09-28 13:40:00,80.62,80.62,80.46,80.52,1200.0,77.498,77.498,77.3442,77.4019,1200.0
2023-09-28 13:50:00,80.56,80.56,80.45,80.47,1175.0,77.4404,77.4404,77.3346,77.3539,1175.0
2023-09-28 14:00:00,80.49,80.55,80.42,80.55,1600.0,77.3731,77.4308,77.3058,77.4308,1600.0
2023-09-28 14:10:00,80.53,80.64,80.5,80.63,1200.0,77.4115,77.5173,77.3827,77.5077,1200.0
2023-09-28 14:20:00,80.61,80.64,80.58,80.61,1065.0,77.4884,77.5173,77.4596,77.4884,1065.0
2023-09-28 14:30:00,80.59,80.62,80.37,80.42,900.0,77.4692,77.498,77.2577,77.3058,900.0
2023-09-28 14:40:00,80.44,80.52,80.43,80.52,918.0,77.325,77.4019,77.3154,77.4019,918.0
2023-09-28 14:50:00,80.57,80.59,80.56,80.58,800.0,77.45,77.4692,77.4404,77.4596,800.0
2023-09-28 15:00:00,80.62,80.64,80.57,80.64,1400.0,77.498,77.5173,77.45,77.5173,1400.0
2023-09-28 15:10:00,80.6,80.81,80.59,80.81,3500.0,77.4788,77.6807,77.4692,77.6807,3500.0
2023-09-28 15:20:00,80.8,80.85,80.75,80.78,800.0,77.6711,77.7191,77.623,77.6519,800.0
2023-09-28 15:30:00,80.82,80.85,80.45,80.45,2804.0,77.6903,77.7191,77.3346,77.3346,2804.0
2023-09-28 15:40:00,80.48,80.54,80.43,80.48,5387.0,77.3635,77.4211,77.3154,77.3635,5387.0
2023-09-28 15:50:00,80.5,80.57,80.4,80.46,8614.0,77.3827,77.45,77.2866,77.3442,8614.0
2023-09-29 09:30:00,83.38,84.16,82.44,82.53,7575.0,80.1512,80.901,79.2476,79.3341,7575.0
2023-09-29 09:40:00,82.55,82.55,82.01,82.43,4071.0,79.3533,79.3533,78.8342,79.238,4071.0
2023-09-29 09:50:00,82.44,82.9,82.44,82.53,2831.0,79.2476,79.6898,79.2476,79.3341,2831.0
2023-09-29 10:00:00,82.53,82.82,82.43,82.57,4300.0,79.3341,79.6129,79.238,79.3725,4300.0
2023-09-29 10:10:00,82.4,82.49,82.19,82.19,2200.0,79.2091,79.2956,79.0073,79.0073,2200.0
2023-09-29 10:20:00,82.21,82.36,82.02,82.02,2800.0,79.0265,79.1707,78.8438,78.8438,2800.0
2023-09-29 10:30:00,82.01,82.18,82.01,82.17,4956.0,78.8342,78.9976,78.8342,78.988,4956.0
2023-09-29 10:40:00,82.2,82.5,82.12,82.5,3300.0,79.0169,79.3052,78.94,79.3052,3300.0
2023-09-29 10:50:00,82.5,82.58,82.39,82.54,2875.0,79.3052,79.3821,79.1995,79.3437,2875.0
2023-09-29 11:00:00,82.59,82.59,82.16,82.23,1788.0,79.3918,79.3918,78.9784,79.0457,1788.0
2023-09-29 11:10:00,82.3,82.46,82.3,82.46,2700.0,79.113,79.2668,79.113,79.2668,2700.0
2023-09-29 11:20:00,82.44,82.59,82.23,82.28,4217.0,79.2476,79.3918,79.0457,79.0938,4217.0
2023-09-29 11:30:00,82.33,82.43,82.07,82.07,2600.0,79.1418,79.238,78.8919,78.8919,2600.0
2023-09-29 11:40:00,82.08,82.12,81.92,81.93,2405.0,78.9015,78.94,78.7477,78.7573,2405.0
2023-09-29 11:50:00,81.87,82.03,81.87,82.03,1800.0,78.6996,78.8534,78.6996,78.8534,1800.0
2023-09-29 12:00:00,82.02,82.09,81.85,82.09,1900.0,78.8438,78.9111,78.6804,78.9111,1900.0
2023-09-29 12:10:00,82.05,82.28,81.81,81.89,3300.0,78.8727,79.0938,78.642,78.7189,3300.0
2023-09-29 12:20:00,81.91,82.02,81.91,81.95,1900.0,78.7381,78.8438,78.7381,78.7765,1900.0
2023-09-29 12:30:00,81.93,81.96,81.9,81.95,700.0,78.7573,78.7862,78.7285,78.7765,700.0
2023-09-29 12:40:00,81.95,81.98,81.91,81.94,600.0,78.7765,78.8054,78.7381,78.7669,600.0
2023-09-29 12:50:00,81.87,81.87,81.73,81.73,1100.0,78.6996,78.6996,78.5651,78.5651,1100.0
2023-09-29 13:00:00,81.6,81.6,81.45,81.45,1200.0,78.4401,78.4401,78.2959,78.2959,1200.0
2023-09-29 13:10:00,81.51,81.54,81.4,81.48,1801.0,78.3536,78.3824,78.2478,78.3247,1801.0
2023-09-29 13:20:00,81.5,81.87,81.5,81.87,2100.0,78.344,78.6996,78.344,78.6996,2100.0
2023-09-29 13:30:00,81.91,81.98,81.81,81.98,1995.0,78.7381,78.8054,78.642,78.8054,1995.0
2023-09-29 13:40:00,81.97,82.15,81.92,81.92,1700.0,78.7958,78.9688,78.7477,78.7477,1700.0
2023-09-29 13:50:00,81.74,81.88,81.65,81.67,2800.0,78.5747,78.7093,78.4882,78.5074,2800.0
2023-09-29 14:00:00,81.68,82.04,81.64,81.95,1700.0,78.517,78.8631,78.4786,78.7765,1700.0
2023-09-29 14:10:00,81.93,82.02,81.93,82.02,1400.0,78.7573,78.8438,78.7573,78.8438,1400.0
2023-09-29 14:20:00,82.03,82.11,82.03,82.08,2000.0,78.8534,78.9303,78.8534,78.9015,2000.0
2023-09-29 14:30:00,82.0,82.2,82.0,82.13,2162.0,78.8246,79.0169,78.8246,78.9496,2162.0
2023-09-29 14:40:00,82.17,82.25,82.13,82.25,2303.0,78.988,79.0649,78.9496,79.0649,2303.0
2023-09-29 14:50:00,82.29,82.58,82.29,82.54,2300.0,79.1034,79.3821,79.1034,79.3437,2300.0
2023-09-29 15:00:00,82.63,82.69,82.39,82.39,1989.0,79.4302,79.4879,79.1995,79.1995,1989.0
2023-09-29 15:10:00,82.37,82.37,82.25,82.28,1406.0,79.1803,79.1803,79.0649,79.0938,1406.0
2023-09-29 15:20:00,82.16,82.24,82.07,82.2,2420.0,78.9784,79.0553,78.8919,79.0169,2420.0
2023-09-29 15:30:00,82.25,82.29,82.07,82.24,4263.0,79.0649,79.1034,78.8919,79.0553,4263.0
2023-09-29 15:40:00,82.23,82.36,82.14,82.36,5314.0,79.0457,79.1707,78.9592,79.1707,5314.0
2023-09-29 15:50:00,82.36,82.4,81.87,81.93,14651.0,79.1707,79.2091,78.6996,78.7573,14651.0
2023-10-02 09:30:00,81.72,84.43,81.72,83.13,19225.0,78.5555,81.1605,78.5555,79.9109,19225.0
2023-10-02 09:40:00,83.07,83.79,83.01,83.71,7852.0,79.8532,80.5453,79.7955,80.4684,7852.0
2023-10-02 09:50:00,83.71,83.86,83.26,83.28,4015.0,80.4684,80.6126,80.0358,80.055,4015.0
2023-10-02 10:00:00,83.15,83.54,83.15,83.37,8576.0,79.9301,80.305,79.9301,80.1416,8576.0
2023-10-02 10:10:00,83.41,83.57,82.99,82.99,11950.0,80.18,80.3338,79.7763,79.7763,11950.0
2023-10-02 10:20:00,82.94,83.04,82.64,82.8,5958.0,79.7282,79.8243,79.4398,79.5936,5958.0
2023-10-02 10:30:00,82.7,82.89,82.45,82.8,4602.0,79.4975,79.6801,79.2572,79.5936,4602.0
2023-10-02 10:40:00,82.81,82.82,82.24,82.4,3000.0,79.6032,79.6129,79.0553,79.2091,3000.0
2023-10-02 10:50:00,82.42,82.51,82.3,82.42,5131.0,79.2283,79.3149,79.113,79.2283,5131.0
2023-10-02 11:00:00,82.4,82.54,82.18,82.2,5856.0,79.2091,79.3437,78.9976,79.0169,5856.0
2023-10-02 11:10:00,82.27,82.52,82.24,82.46,8888.0,79.0842,79.3245,79.0553,79.2668,8888.0
2023-10-02 11:20:00,82.44,82.59,82.3,82.4,8960.0,79.2476,79.3918,79.113,79.2091,8960.0
2023-10-02 11:30:00,82.42,82.44,82.04,82.07,7744.0,79.2283,79.2476,78.8631,78.8919,7744.0
2023-10-02 11:40:00,81.93,81.93,81.69,81.71,8383.0,78.7573,78.7573,78.5266,78.5458,8383.0
2023-10-02 11:50:00,81.72,81.75,81.47,81.5,7567.0,78.5555,78.5843,78.3151,78.344,7567.0
2023-10-02 12:00:00,81.49,81.65,81.44,81.47,5819.0,78.3344,78.4882,78.2863,78.3151,5819.0
2023-10-02 12:10:00,81.3,81.46,81.29,81.32,9249.0,78.1517,78.3055,78.1421,78.1709,9249.0
2023-10-02 12:20:00,81.24,81.44,81.24,81.25,5989.0,78.094,78.2863,78.094,78.1037,5989.0
2023-10-02 12:30:00,81.26,81.28,81.12,81.25,8947.0,78.1133,78.1325,77.9787,78.1037,8947.0
2023-10-02 12:40:00,81.24,81.25,81.08,81.11,6813.0,78.094,78.1037,77.9402,77.9691,6813.0
2023-10-02 12:50:00,81.08,81.24,81.07,81.22,5631.0,77.9402,78.094,77.9306,78.0748,5631.0
2023-10-02 13:00:00,81.22,81.65,81.22,81.65,8497.0,78.0748,78.4882,78.0748,78.4882,8497.0
2023-10-02 13:10:00,81.66,81.84,81.55,81.84,8790.0,78.4978,78.6708,78.392,78.6708,8790.0
2023-10-02 13:20:00,81.83,81.93,81.78,81.82,6818.0,78.6612,78.7573,78.6131,78.6516,6818.0
2023-10-02 13:30:00,81.5,81.59,81.38,81.42,7246.0,78.344,78.4305,78.2286,78.2671,7246.0
2023-10-02 13:40:00,81.47,81.47,81.21,81.24,5238.0,78.3151,78.3151,78.0652,78.094,5238.0
2023-10-02 13:50:00,81.2,81.25,80.9,81.0,3300.0,78.0556,78.1037,77.7672,77.8633,3300.0
2023-10-02 14:00:00,80.95,81.08,80.85,81.02,9818.0,77.8153,77.9402,77.7191,77.8826,9818.0
2023-10-02 14:10:00,81.05,81.47,81.05,81.17,15159.0,77.9114,78.3151,77.9114,78.0268,15159.0
2023-10-02 14:20:00,81.18,81.19,80.94,80.98,11805.0,78.0364,78.046,77.8057,77.8441,11805.0
2023-10-02 14:30:00,81.0,81.05,80.74,80.74,6763.0,77.8633,77.9114,77.6134,77.6134,6763.0
2023-10-02 14:40:00,80.71,81.01,80.68,81.01,15029.0,77.5846,77.8729,77.5557,77.8729,15029.0
2023-10-02 14:50:00,81.04,81.15,80.94,80.96,11602.0,77.9018,78.0075,77.8057,77.8249,11602.0
2023-10-02 15:00:00,81.0,81.16,80.91,81.05,6126.0,77.8633,78.0171,77.7768,77.9114,6126.0
2023-10-02 15:10:00,81.16,81.56,81.16,81.49,3793.0,78.0171,78.4016,78.0171,78.3344,3793.0
2023-10-02 15:20:00,81.48,81.63,81.47,81.58,5919.0,78.3247,78.4689,78.3151,78.4209,5919.0
2023-10-02 15:30:00,81.55,81.69,81.44,81.69,7254.0,78.392,78.5266,78.2863,78.5266,7254.0
2023-10-02 15:40:00,81.7,81.83,81.68,81.79,7284.0,78.5362,78.6612,78.517,78.6227,7284.0
2023-10-02 15:50:00,81.81,81.82,81.71,81.72,13206.0,78.642,78.6516,78.5458,78.5555,13206.0
2023-10-03 09:30:00,80.77,81.09,80.76,81.07,1200.0,77.6422,77.9498,77.6326,77.9306,1200.0
2023-10-03 09:40:00,81.16,81.39,81.15,81.15,1200.0,78.0171,78.2382,78.0075,78.0075,1200.0
2023-10-03 09:50:00,81.29,81.29,80.8,80.9,3100.0,78.1421,78.1421,77.6711,77.7672,3100.0
2023-10-03 10:00:00,80.85,80.85,80.22,80.27,4685.0,77.7191,77.7191,77.1135,77.1616,4685.0
2023-10-03 10:10:00,80.33,80.51,80.12,80.12,4700.0,77.2193,77.3923,77.0174,77.0174,4700.0
2023-10-03 10:20:00,80.14,80.22,79.86,79.86,5400.0,77.0366,77.1135,76.7675,76.7675,5400.0
2023-10-03 10:30:00,79.79,80.01,79.63,79.63,3300.0,76.7002,76.9117,76.5464,76.5464,3300.0
2023-10-03 10:40:00,79.58,79.65,79.44,79.46,4104.0,76.4983,76.5656,76.3637,76.383,4104.0
2023-10-03 10:50:00,79.42,79.66,79.41,79.64,3600.0,76.3445,76.5752,76.3349,76.556,3600.0
2023-10-03 11:00:00,79.56,79.56,79.37,79.42,2333.0,76.4791,76.4791,76.2965,76.3445,2333.0
2023-10-03 11:10:00,79.39,79.56,79.17,79.56,2200.0,76.3157,76.4791,76.1042,76.4791,2200.0
2023-10-03 11:20:00,79.58,79.61,79.2,79.24,1100.0,76.4983,76.5272,76.133,76.1715,1100.0
2023-10-03 11:30:00,79.09,79.09,78.66,78.68,2669.0,76.0273,76.0273,75.6139,75.6332,2669.0
2023-10-03 11:40:00,78.63,78.72,78.45,78.68,3000.0,75.5851,75.6716,75.4121,75.6332,3000.0
2023-10-03 11:50:00,78.46,78.98,78.46,78.98,3463.0,75.4217,75.9216,75.4217,75.9216,3463.0
2023-10-03 12:00:00,78.98,79.41,78.98,79.29,2803.0,75.9216,76.3349,75.9216,76.2196,2803.0
2023-10-03 12:10:00,79.27,79.29,79.03,79.14,2000.0,76.2003,76.2196,75.9696,76.0754,2000.0
2023-10-03 12:20:00,79.15,79.24,78.96,79.24,2100.0,76.085,76.1715,75.9023,76.1715,2100.0
2023-10-03 12:30:00,79.29,79.39,79.18,79.25,2000.0,76.2196,76.3157,76.1138,76.1811,2000.0
2023-10-03 12:40:00,79.2,79.34,79.04,79.15,1700.0,76.133,76.2676,75.9792,76.085,1700.0
2023-10-03 12:50:00,79.21,79.23,79.16,79.21,1100.0,76.1427,76.1619,76.0946,76.1427,1100.0
2023-10-03 13:00:00,79.23,79.5,79.23,79.49,1467.0,76.1619,76.4214,76.1619,76.4118,1467.0
2023-10-03 13:10:00,79.24,79.27,79.21,79.21,1000.0,76.1715,76.2003,76.1427,76.1427,1000.0
2023-10-03 13:20:00,79.26,79.32,79.16,79.17,1300.0,76.1907,76.2484,76.0946,76.1042,1300.0
2023-10-03 13:30:00,79.2,79.34,79.11,79.34,1800.0,76.133,76.2676,76.0465,76.2676,1800.0
2023-10-03 13:40:00,79.33,79.38,79.16,79.16,2200.0,76.258,76.3061,76.0946,76.0946,2200.0
2023-10-03 13:50:00,79.17,79.23,79.08,79.1,1400.0,76.1042,76.1619,76.0177,76.0369,1400.0
2023-10-03 14:00:00,79.12,79.2,79.05,79.05,1300.0,76.0561,76.133,75.9888,75.9888,1300.0
2023-10-03 14:10:00,79.01,79.05,78.96,78.99,2400.0,75.9504,75.9888,75.9023,75.9312,2400.0
2023-10-03 14:20:00,79.02,79.03,78.91,79.03,1000.0,75.96,75.9696,75.8543,75.9696,1000.0
2023-10-03 14:30:00,78.97,79.29,78.97,79.29,2600.0,75.9119,76.2196,75.9119,76.2196,2600.0
2023-10-03 14:40:00,79.25,79.29,79.2,79.27,1700.0,76.1811,76.2196,76.133,76.2003,1700.0
2023-10-03 14:50:00,79.23,79.33,79.23,79.31,2000.0,76.1619,76.258,76.1619,76.2388,2000.0
2023-10-03 15:00:00,79.25,79.36,79.2,79.35,3000.0,76.1811,76.2868,76.133,76.2772,3000.0
2023-10-03 15:10:00,79.37,79.37,79.2,79.26,1800.0,76.2965,76.2965,76.133,76.1907,1800.0
2023-10-03 15:20:00,79.23,79.37,79.11,79.26,4000.0,76.1619,76.2965,76.0465,76.1907,4000.0
2023-10-03 15:30:00,79.28,79.33,79.14,79.32,5400.0,76.2099,76.258,76.0754,76.2484,5400.0
2023-10-03 15:40:00,79.34,79.5,79.3,79.41,6343.0,76.2676,76.4214,76.2292,76.3349,6343.0
2023-10-03 15:50:00,79.36,79.41,79.23,79.25,21199.0,76.2868,76.3349,76.1619,76.1811,21199.0
2023-10-04 09:30:00,80.03,80.4,79.72,80.17,3700.0,76.9309,77.2866,76.6329,77.0655,3700.0
2023-10-04 09:40:00,80.01,80.12,79.87,79.92,3000.0,76.9117,77.0174,76.7771,76.8252,3000.0
2023-10-04 09:50:00,79.97,79.97,79.61,79.82,1400.0,76.8732,76.8732,76.5272,76.729,1400.0
2023-10-04 10:00:00,79.81,79.81,79.58,79.7,1500.0,76.7194,76.7194,76.4983,76.6137,1500.0
2023-10-04 10:10:00,79.8,79.95,79.79,79.87,2700.0,76.7098,76.854,76.7002,76.7771,2700.0
2023-10-04 10:20:00,79.88,79.9,79.78,79.83,2600.0,76.7867,76.8059,76.6906,76.7386,2600.0
2023-10-04 10:30:00,79.83,80.06,79.8,80.06,3500.0,76.7386,76.9597,76.7098,76.9597,3500.0
2023-10-04 10:40:00,80.07,80.11,79.95,79.96,2600.0,76.9693,77.0078,76.854,76.8636,2600.0
2023-10-04 10:50:00,79.98,80.04,79.76,79.87,3714.0,76.8828,76.9405,76.6714,76.7771,3714.0
2023-10-04 11:00:00,79.74,80.04,79.63,80.02,6100.0,76.6521,76.9405,76.5464,76.9213,6100.0
2023-10-04 11:10:00,79.97,80.3,79.97,80.3,4100.0,76.8732,77.1904,76.8732,77.1904,4100.0
2023-10-04 11:20:00,80.31,80.62,80.31,80.49,3975.0,77.2001,77.498,77.2001,77.3731,3975.0
2023-10-04 11:30:00,80.5,80.5,80.23,80.23,2700.0,77.3827,77.3827,77.1232,77.1232,2700.0
2023-10-04 11:40:00,80.2,80.5,80.11,80.5,3990.0,77.0943,77.3827,77.0078,77.3827,3990.0
2023-10-04 11:50:00,80.35,80.5,80.35,80.44,2000.0,77.2385,77.3827,77.2385,77.325,2000.0
2023-10-04 12:00:00,80.46,80.5,80.28,80.5,800.0,77.3442,77.3827,77.1712,77.3827,800.0
2023-10-04 12:10:00,80.61,80.66,80.48,80.66,2629.0,77.4884,77.5365,77.3635,77.5365,2629.0
2023-10-04 12:20:00,80.66,80.72,80.6,80.72,1006.0,77.5365,77.5942,77.4788,77.5942,1006.0
2023-10-04 12:30:00,80.81,80.84,80.74,80.8,1818.0,77.6807,77.7095,77.6134,77.6711,1818.0
2023-10-04 12:40:00,80.81,80.83,80.69,80.83,900.0,77.6807,77.6999,77.5653,77.6999,900.0
2023-10-04 12:50:00,80.81,80.81,80.64,80.66,2444.0,77.6807,77.6807,77.5173,77.5365,2444.0
2023-10-04 13:00:00,80.54,80.65,80.5,80.62,1300.0,77.4211,77.5269,77.3827,77.498,1300.0
2023-10-04 13:10:00,80.66,80.67,80.57,80.63,1300.0,77.5365,77.5461,77.45,77.5077,1300.0
2023-10-04 13:20:00,80.65,80.69,80.57,80.57,1100.0,77.5269,77.5653,77.45,77.45,1100.0
2023-10-04 13:30:00,80.56,80.79,80.5,80.63,2500.0,77.4404,77.6615,77.3827,77.5077,2500.0
2023-10-04 13:40:00,80.72,80.78,80.68,80.78,2534.0,77.5942,77.6519,77.5557,77.6519,2534.0
2023-10-04 13:50:00,80.75,80.77,80.6,80.72,2600.0,77.623,77.6422,77.4788,77.5942,2600.0
2023-10-04 14:00:00,80.7,80.7,80.57,80.65,1700.0,77.575,77.575,77.45,77.5269,1700.0
2023-10-04 14:10:00,80.62,80.8,80.62,80.8,1200.0,77.498,77.6711,77.498,77.6711,1200.0
2023-10-04 14:20:00,80.82,80.82,80.66,80.66,813.0,77.6903,77.6903,77.5365,77.5365,813.0
2023-10-04 14:30:00,80.88,80.89,80.81,80.83,2600.0,77.748,77.7576,77.6807,77.6999,2600.0
2023-10-04 14:40:00,80.81,81.04,80.8,81.01,4767.0,77.6807,77.9018,77.6711,77.8729,4767.0
2023-10-04 14:50:00,81.03,81.14,81.0,81.14,1300.0,77.8922,77.9979,77.8633,77.9979,1300.0
2023-10-04 15:00:00,81.15,81.16,81.04,81.06,2500.0,78.0075,78.0171,77.9018,77.921,2500.0
2023-10-04 15:10:00,81.19,81.43,81.19,81.36,7103.0,78.046,78.2767,78.046,78.2094,7103.0
2023-10-04 15:20:00,81.37,81.42,81.32,81.34,2587.0,78.219,78.2671,78.1709,78.1902,2587.0
2023-10-04 15:30:00,81.3,81.48,81.3,81.44,2600.0,78.1517,78.3247,78.1517,78.2863,2600.0
2023-10-04 15:40:00,81.43,81.73,81.43,81.67,7300.0,78.2767,78.5651,78.2767,78.5074,7300.0
2023-10-04 15:50:00,81.63,81.72,81.48,81.72,17267.0,78.4689,78.5555,78.3247,78.5555,17267.0
2023-10-05 09:30:00,81.67,81.67,81.67,81.67,200.0,78.5074,78.5074,78.5074,78.5074,200.0
2023-10-05 09:40:00,81.75,81.98,81.67,81.98,2894.0,78.5843,78.8054,78.5074,78.8054,2894.0
2023-10-05 09:50:00,81.98,82.05,81.98,82.02,700.0,78.8054,78.8727,78.8054,78.8438,700.0
2023-10-05 10:00:00,82.11,82.33,82.05,82.33,2173.0,78.9303,79.1418,78.8727,79.1418,2173.0
2023-10-05 10:10:00,82.29,82.4,82.17,82.36,3010.0,79.1034,79.2091,78.988,79.1707,3010.0
2023-10-05 10:20:00,82.24,82.24,82.01,82.14,1700.0,79.0553,79.0553,78.8342,78.9592,1700.0
2023-10-05 10:30:00,82.18,82.19,81.95,81.95,2200.0,78.9976,79.0073,78.7765,78.7765,2200.0
2023-10-05 10:40:00,81.94,82.14,81.91,82.05,3712.0,78.7669,78.9592,78.7381,78.8727,3712.0
2023-10-05 10:50:00,82.02,82.21,82.02,82.21,4100.0,78.8438,79.0265,78.8438,79.0265,4100.0
2023-10-05 11:00:00,82.25,82.26,82.08,82.16,6202.0,79.0649,79.0745,78.9015,78.9784,6202.0
2023-10-05 11:10:00,82.15,82.29,82.14,82.2,4400.0,78.9688,79.1034,78.9592,79.0169,4400.0
2023-10-05 11:20:00,82.23,82.38,82.23,82.38,5300.0,79.0457,79.1899,79.0457,79.1899,5300.0
2023-10-05 11:30:00,82.33,82.56,82.27,82.46,7063.0,79.1418,79.3629,79.0842,79.2668,7063.0
2023-10-05 11:40:00,82.49,82.62,82.45,82.62,5500.0,79.2956,79.4206,79.2572,79.4206,5500.0
2023-10-05 11:50:00,82.49,82.67,82.38,82.4,5952.0,79.2956,79.4687,79.1899,79.2091,5952.0
2023-10-05 12:00:00,82.36,82.59,82.29,82.59,6533.0,79.1707,79.3918,79.1034,79.3918,6533.0
2023-10-05 12:10:00,82.6,82.67,82.53,82.67,4100.0,79.4014,79.4687,79.3341,79.4687,4100.0
2023-10-05 12:20:00,82.68,82.75,82.64,82.73,3900.0,79.4783,79.5456,79.4398,79.5263,3900.0
2023-10-05 12:30:00,82.74,82.79,82.68,82.78,4688.0,79.536,79.584,79.4783,79.5744,4688.0
2023-10-05 12:40:00,82.7,82.72,82.56,82.56,5545.0,79.4975,79.5167,79.3629,79.3629,5545.0
2023-10-05 12:50:00,82.57,82.65,82.52,82.65,7622.0,79.3725,79.4494,79.3245,79.4494,7622.0
2023-10-05 13:00:00,82.66,82.66,82.43,82.45,4100.0,79.4591,79.4591,79.238,79.2572,4100.0
2023-10-05 13:10:00,82.4,82.52,82.4,82.5,5848.0,79.2091,79.3245,79.2091,79.3052,5848.0
2023-10-05 13:20:00,82.47,82.58,82.45,82.58,4200.0,79.2764,79.3821,79.2572,79.3821,4200.0
2023-10-05 13:30:00,82.57,82.82,82.45,82.77,7418.0,79.3725,79.6129,79.2572,79.5648,7418.0
2023-10-05 13:40:00,82.76,82.86,82.7,82.7,3901.0,79.5552,79.6513,79.4975,79.4975,3901.0
2023-10-05 13:50:00,82.72,82.73,82.64,82.71,3500.0,79.5167,79.5263,79.4398,79.5071,3500.0
2023-10-05 14:00:00,82.73,82.91,82.73,82.84,3100.0,79.5263,79.6994,79.5263,79.6321,3100.0
2023-10-05 14:10:00,82.75,82.8,82.73,82.73,3900.0,79.5456,79.5936,79.5263,79.5263,3900.0
2023-10-05 14:20:00,82.71,82.72,82.6,82.71,4566.0,79.5071,79.5167,79.4014,79.5071,4566.0
2023-10-05 14:30:00,82.73,82.89,82.73,82.88,6238.0,79.5263,79.6801,79.5263,79.6705,6238.0
2023-10-05 14:40:00,82.87,82.96,82.78,82.93,5690.0,79.6609,79.7474,79.5744,79.7186,5690.0
2023-10-05 14:50:00,82.95,82.95,82.85,82.94,5904.0,79.7378,79.7378,79.6417,79.7282,5904.0
2023-10-05 15:00:00,82.92,83.0,82.89,82.9,4800.0,79.709,79.7859,79.6801,79.6898,4800.0
2023-10-05 15:10:00,82.91,82.94,82.83,82.85,6400.0,79.6994,79.7282,79.6225,79.6417,6400.0
2023-10-05 15:20:00,82.84,83.1,82.78,83.05,9104.0,79.6321,79.882,79.5744,79.8339,9104.0
2023-10-05 15:30:00,83.06,83.1,82.99,83.05,10703.0,79.8436,79.882,79.7763,79.8339,10703.0
2023-10-05 15:40:00,83.09,83.23,83.06,83.23,41379.0,79.8724,80.007,79.8436,80.007,41379.0
2023-10-05 15:50:00,83.18,83.18,82.95,83.01,15581.0,79.9589,79.9589,79.7378,79.7955,15581.0
2023-10-06 09:30:00,82.25,82.25,81.87,81.87,750.0,79.0649,79.0649,78.6996,78.6996,750.0
2023-10-06 09:40:00,81.71,81.71,81.3,81.36,1300.0,78.5458,78.5458,78.1517,78.2094,1300.0
2023-10-06 09:50:00,81.09,81.31,81.09,81.25,2200.0,77.9498,78.1613,77.9498,78.1037,2200.0
2023-10-06 10:00:00,81.3,81.31,80.94,80.97,1100.0,78.1517,78.1613,77.8057,77.8345,1100.0
2023-10-06 10:10:00,80.67,80.74,80.65,80.74,2200.0,77.5461,77.6134,77.5269,77.6134,2200.0
2023-10-06 10:20:00,80.76,81.31,80.65,81.24,3100.0,77.6326,78.1613,77.5269,78.094,3100.0
2023-10-06 10:30:00,81.39,81.49,81.29,81.39,2523.0,78.2382,78.3344,78.1421,78.2382,2523.0
2023-10-06 10:40:00,81.41,81.54,81.32,81.44,2500.0,78.2575,78.3824,78.1709,78.2863,2500.0
2023-10-06 10:50:00,81.39,81.51,81.18,81.35,3500.0,78.2382,78.3536,78.0364,78.1998,3500.0
2023-10-06 11:00:00,81.27,81.49,81.27,81.49,1600.0,78.1229,78.3344,78.1229,78.3344,1600.0
2023-10-06 11:10:00,81.48,81.64,81.48,81.64,1000.0,78.3247,78.4786,78.3247,78.4786,1000.0
2023-10-06 11:20:00,81.54,81.97,81.54,81.94,1200.0,78.3824,78.7958,78.3824,78.7669,1200.0
2023-10-06 11:30:00,81.97,82.36,81.95,82.36,3200.0,78.7958,79.1707,78.7765,79.1707,3200.0
2023-10-06 11:40:00,82.4,82.57,82.4,82.57,800.0,79.2091,79.3725,79.2091,79.3725,800.0
2023-10-06 11:50:00,82.55,82.75,82.51,82.72,2526.0,79.3533,79.5456,79.3149,79.5167,2526.0
2023-10-06 12:00:00,82.79,82.9,82.71,82.76,900.0,79.584,79.6898,79.5071,79.5552,900.0
2023-10-06 12:10:00,82.69,82.75,82.67,82.71,6357.0,79.4879,79.5456,79.4687,79.5071,6357.0
2023-10-06 12:20:00,82.73,82.73,82.44,82.44,3200.0,79.5263,79.5263,79.2476,79.2476,3200.0
2023-10-06 12:30:00,82.49,82.58,82.46,82.46,12029.0,79.2956,79.3821,79.2668,79.2668,12029.0
2023-10-06 12:40:00,82.48,82.66,82.48,82.57,2900.0,79.286,79.4591,79.286,79.3725,2900.0
2023-10-06 12:50:00,82.58,82.61,82.52,82.53,15317.0,79.3821,79.411,79.3245,79.3341,15317.0
2023-10-06 13:00:00,82.57,82.65,82.52,82.6,3835.0,79.3725,79.4494,79.3245,79.4014,3835.0
2023-10-06 13:10:00,82.67,82.7,82.52,82.62,6295.0,79.4687,79.4975,79.3245,79.4206,6295.0
2023-10-06 13:20:00,82.63,82.65,82.47,82.52,10625.0,79.4302,79.4494,79.2764,79.3245,10625.0
2023-10-06 13:30:00,82.52,82.87,82.52,82.66,3300.0,79.3245,79.6609,79.3245,79.4591,3300.0
2023-10-06 13:40:00,82.66,82.79,82.65,82.68,2100.0,79.4591,79.584,79.4494,79.4783,2100.0
2023-10-06 13:50:00,82.64,82.8,82.58,82.8,1720.0,79.4398,79.5936,79.3821,79.5936,1720.0
2023-10-06 14:00:00,82.79,82.83,82.69,82.8,4025.0,79.584,79.6225,79.4879,79.5936,4025.0
2023-10-06 14:10:00,82.81,82.83,82.67,82.67,8900.0,79.6032,79.6225,79.4687,79.4687,8900.0
2023-10-06 14:20:00,82.67,82.76,82.65,82.72,13090.0,79.4687,79.5552,79.4494,79.5167,13090.0
2023-10-06 14:30:00,82.71,82.71,82.45,82.5,5312.0,79.5071,79.5071,79.2572,79.3052,5312.0
2023-10-06 14:40:00,82.49,82.53,82.18,82.18,8071.0,79.2956,79.3341,78.9976,78.9976,8071.0
2023-10-06 14:50:00,82.17,82.17,81.94,82.0,6800.0,78.988,78.988,78.7669,78.8246,6800.0
2023-10-06 15:00:00,81.95,81.98,81.5,81.59,8800.0,78.7765,78.8054,78.344,78.4305,8800.0
2023-10-06 15:10:00,81.59,81.69,81.53,81.54,7623.0,78.4305,78.5266,78.3728,78.3824,7623.0
2023-10-06 15:20:00,81.53,81.82,81.53,81.82,11443.0,78.3728,78.6516,78.3728,78.6516,11443.0
2023-10-06 15:30:00,81.83,82.1,81.76,82.07,15173.0,78.6612,78.9207,78.5939,78.8919,15173.0
2023-10-06 15:40:00,82.05,82.05,81.83,81.95,15325.0,78.8727,78.8727,78.6612,78.7765,15325.0
2023-10-06 15:50:00,81.9,81.91,81.47,81.48,29240.0,78.7285,78.7381,78.3151,78.3247,29240.0
2023-10-09 09:30:00,81.09,81.49,80.83,81.47,4879.0,77.9498,78.3344,77.6999,78.3151,4879.0
2023-10-09 09:40:00,81.4,81.48,81.05,81.15,4234.0,78.2478,78.3247,77.9114,78.0075,4234.0
2023-10-09 09:50:00,81.26,81.36,81.14,81.18,1870.0,78.1133,78.2094,77.9979,78.0364,1870.0
2023-10-09 10:00:00,81.31,81.33,81.17,81.17,967.0,78.1613,78.1806,78.0268,78.0268,967.0
2023-10-09 10:10:00,81.25,81.5,81.2,81.41,1504.0,78.1037,78.344,78.0556,78.2575,1504.0
2023-10-09 10:20:00,81.47,81.62,81.47,81.62,800.0,78.3151,78.4593,78.3151,78.4593,800.0
2023-10-09 10:30:00,81.5,81.6,81.3,81.32,2700.0,78.344,78.4401,78.1517,78.1709,2700.0
2023-10-09 10:40:00,81.45,81.61,81.45,81.57,1140.0,78.2959,78.4497,78.2959,78.4113,1140.0
2023-10-09 10:50:00,81.42,81.6,81.42,81.6,1100.0,78.2671,78.4401,78.2671,78.4401,1100.0
2023-10-09 11:00:00,81.78,81.85,81.75,81.84,900.0,78.6131,78.6804,78.5843,78.6708,900.0
2023-10-09 11:10:00,81.82,81.9,81.81,81.9,1500.0,78.6516,78.7285,78.642,78.7285,1500.0
2023-10-09 11:20:00,81.92,82.24,81.92,82.22,600.0,78.7477,79.0553,78.7477,79.0361,600.0
2023-10-09 11:30:00,82.31,82.35,82.29,82.35,500.0,79.1226,79.1611,79.1034,79.1611,500.0
2023-10-09 11:40:00,82.29,82.29,81.99,81.99,600.0,79.1034,79.1034,78.815,78.815,600.0
2023-10-09 11:50:00,82.0,82.1,82.0,82.09,2020.0,78.8246,78.9207,78.8246,78.9111,2020.0
2023-10-09 12:00:00,82.13,82.13,82.13,82.13,300.0,78.9496,78.9496,78.9496,78.9496,300.0
2023-10-09 12:10:00,82.21,82.21,82.11,82.11,700.0,79.0265,79.0265,78.9303,78.9303,700.0
2023-10-09 12:20:00,82.15,82.15,81.96,81.96,200.0,78.9688,78.9688,78.7862,78.7862,200.0
2023-10-09 12:30:00,81.89,81.89,81.75,81.75,300.0,78.7189,78.7189,78.5843,78.5843,300.0
2023-10-09 12:40:00,81.74,81.74,81.54,81.67,1100.0,78.5747,78.5747,78.3824,78.5074,1100.0
2023-10-09 12:50:00,81.58,81.58,81.49,81.49,1034.0,78.4209,78.4209,78.3344,78.3344,1034.0
2023-10-09 13:00:00,81.51,81.64,81.49,81.64,300.0,78.3536,78.4786,78.3344,78.4786,300.0
2023-10-09 13:10:00,81.65,81.69,81.65,81.69,300.0,78.4882,78.5266,78.4882,78.5266,300.0
2023-10-09 13:20:00,81.59,81.7,81.59,81.69,900.0,78.4305,78.5362,78.4305,78.5266,900.0
2023-10-09 13:30:00,81.67,81.77,81.67,81.77,400.0,78.5074,78.6035,78.5074,78.6035,400.0
2023-10-09 13:40:00,81.8,81.91,81.8,81.91,300.0,78.6324,78.7381,78.6324,78.7381,300.0
2023-10-09 13:50:00,81.99,82.0,81.99,82.0,200.0,78.815,78.8246,78.815,78.8246,200.0
2023-10-09 14:00:00,82.0,82.0,81.95,81.97,700.0,78.8246,78.8246,78.7765,78.7958,700.0
2023-10-09 14:10:00,81.99,82.02,81.99,82.02,600.0,78.815,78.8438,78.815,78.8438,600.0
2023-10-09 14:20:00,81.98,82.02,81.98,82.02,300.0,78.8054,78.8438,78.8054,78.8438,300.0
2023-10-09 14:30:00,82.0,82.0,81.93,81.97,800.0,78.8246,78.8246,78.7573,78.7958,800.0
2023-10-09 14:40:00,81.96,82.09,81.96,82.09,600.0,78.7862,78.9111,78.7862,78.9111,600.0
2023-10-09 14:50:00,82.06,82.06,82.03,82.03,300.0,78.8823,78.8823,78.8534,78.8534,300.0
2023-10-09 15:00:00,82.0,82.0,81.88,82.0,800.0,78.8246,78.8246,78.7093,78.8246,800.0
2023-10-09 15:10:00,81.99,82.0,81.85,81.85,1300.0,78.815,78.8246,78.6804,78.6804,1300.0
2023-10-09 15:20:00,81.82,81.97,81.79,81.97,1000.0,78.6516,78.7958,78.6227,78.7958,1000.0
2023-10-09 15:30:00,81.96,81.97,81.85,81.97,1300.0,78.7862,78.7958,78.6804,78.7958,1300.0
2023-10-09 15:40:00,81.88,82.03,81.85,81.97,4208.0,78.7093,78.8534,78.6804,78.7958,4208.0
2023-10-09 15:50:00,81.94,82.19,81.92,82.12,13282.0,78.7669,79.0073,78.7477,78.94,13282.0
2023-10-10 09:30:00,82.19,82.83,82.15,82.69,1500.0,79.0073,79.6225,78.9688,79.4879,1500.0
2023-10-10 09:40:00,82.48,83.25,82.48,83.25,4205.0,79.286,80.0262,79.286,80.0262,4205.0
2023-10-10 09:50:00,83.16,83.7,83.13,83.66,1499.0,79.9397,80.4588,79.9109,80.4203,1499.0
2023-10-10 10:00:00,83.77,83.77,83.5,83.69,1663.0,80.5261,80.5261,80.2665,80.4492,1663.0
2023-10-10 10:10:00,83.65,83.81,83.62,83.81,859.0,80.4107,80.5645,80.3819,80.5645,859.0
2023-10-10 10:20:00,83.82,83.83,83.68,83.7,654.0,80.5741,80.5837,80.4396,80.4588,654.0
2023-10-10 10:30:00,83.58,83.7,83.58,83.7,257.0,80.3434,80.4588,80.3434,80.4588,257.0
2023-10-10 10:40:00,83.72,83.72,83.62,83.62,402.0,80.478,80.478,80.3819,80.3819,402.0
2023-10-10 10:50:00,83.83,83.83,83.83,83.83,100.0,80.5837,80.5837,80.5837,80.5837,100.0
2023-10-10 11:00:00,83.78,84.07,83.78,84.07,200.0,80.5357,80.8145,80.5357,80.8145,200.0
2023-10-10 11:10:00,84.31,84.31,84.29,84.29,200.0,81.0452,81.0452,81.0259,81.0259,200.0
2023-10-10 11:20:00,84.23,84.27,84.13,84.16,1300.0,80.9683,81.0067,80.8721,80.901,1300.0
2023-10-10 11:30:00,84.16,84.19,83.99,84.01,600.0,80.901,80.9298,80.7375,80.7568,600.0
2023-10-10 11:40:00,84.03,84.07,83.97,83.97,330.0,80.776,80.8145,80.7183,80.7183,330.0
2023-10-10 11:50:00,84.03,84.07,84.03,84.07,300.0,80.776,80.8145,80.776,80.8145,300.0
2023-10-10 12:00:00,84.17,84.17,84.13,84.14,300.0,80.9106,80.9106,80.8721,80.8817,300.0
2023-10-10 12:10:00,84.17,84.23,84.17,84.21,1300.0,80.9106,80.9683,80.9106,80.949,1300.0
2023-10-10 12:20:00,84.2,84.33,84.14,84.33,756.0,80.9394,81.0644,80.8817,81.0644,756.0
2023-10-10 12:30:00,84.37,84.37,84.29,84.29,200.0,81.1028,81.1028,81.0259,81.0259,200.0
2023-10-10 12:40:00,84.3,84.3,84.21,84.21,400.0,81.0355,81.0355,80.949,80.949,400.0
2023-10-10 12:50:00,84.16,84.2,84.12,84.13,1300.0,80.901,80.9394,80.8625,80.8721,1300.0
2023-10-10 13:00:00,84.04,84.05,84.0,84.0,300.0,80.7856,80.7952,80.7472,80.7472,300.0
2023-10-10 13:10:00,83.94,83.94,83.85,83.91,600.0,80.6895,80.6895,80.603,80.6606,600.0
2023-10-10 13:20:00,83.91,83.91,83.84,83.84,200.0,80.6606,80.6606,80.5934,80.5934,200.0
2023-10-10 13:30:00,83.79,83.79,83.64,83.7,900.0,80.5453,80.5453,80.4011,80.4588,900.0
2023-10-10 13:40:00,83.71,83.71,83.68,83.68,300.0,80.4684,80.4684,80.4396,80.4396,300.0
2023-10-10 13:50:00,83.69,83.69,83.64,83.68,829.0,80.4492,80.4492,80.4011,80.4396,829.0
2023-10-10 14:00:00,83.68,83.74,83.63,83.64,2700.0,80.4396,80.4972,80.3915,80.4011,2700.0
2023-10-10 14:10:00,83.63,83.71,83.42,83.42,1100.0,80.3915,80.4684,80.1896,80.1896,1100.0
2023-10-10 14:20:00,83.43,83.51,83.37,83.46,947.0,80.1992,80.2761,80.1416,80.2281,947.0
2023-10-10 14:30:00,83.5,83.5,83.44,83.47,331.0,80.2665,80.2665,80.2088,80.2377,331.0
2023-10-10 14:40:00,83.53,83.73,83.53,83.71,1224.0,80.2954,80.4876,80.2954,80.4684,1224.0
2023-10-10 14:50:00,83.59,83.61,83.57,83.61,600.0,80.353,80.3723,80.3338,80.3723,600.0
2023-10-10 15:00:00,83.59,83.69,83.59,83.65,1000.0,80.353,80.4492,80.353,80.4107,1000.0
2023-10-10 15:10:00,83.7,83.81,83.68,83.81,1700.0,80.4588,80.5645,80.4396,80.5645,1700.0
2023-10-10 15:20:00,83.76,83.76,83.63,83.63,900.0,80.5165,80.5165,80.3915,80.3915,900.0
2023-10-10 15:30:00,83.61,83.62,83.55,83.55,2500.0,80.3723,80.3819,80.3146,80.3146,2500.0
2023-10-10 15:40:00,83.54,83.65,83.54,83.64,3214.0,80.305,80.4107,80.305,80.4011,3214.0
2023-10-10 15:50:00,83.7,83.74,83.63,83.69,8650.0,80.4588,80.4972,80.3915,80.4492,8650.0
2023-10-11 09:30:00,84.38,84.89,84.38,84.69,900.0,81.1124,81.6027,81.1124,81.4104,900.0
2023-10-11 09:40:00,84.74,85.0,84.69,84.89,700.0,81.4585,81.7084,81.4104,81.6027,700.0
2023-10-11 09:50:00,84.72,84.72,84.49,84.55,700.0,81.4393,81.4393,81.2182,81.2759,700.0
2023-10-11 10:00:00,84.52,84.61,84.52,84.57,700.0,81.247,81.3335,81.247,81.2951,700.0
2023-10-11 10:10:00,84.53,84.57,84.4,84.55,3695.0,81.2566,81.2951,81.1317,81.2759,3695.0
2023-10-11 10:20:00,84.51,84.52,84.39,84.43,3109.0,81.2374,81.247,81.1221,81.1605,3109.0
2023-10-11 10:30:00,84.47,84.47,84.33,84.38,3381.0,81.199,81.199,81.0644,81.1124,3381.0
2023-10-11 10:40:00,84.39,84.39,84.24,84.28,2818.0,81.1221,81.1221,80.9779,81.0163,2818.0
2023-10-11 10:50:00,84.31,84.46,84.28,84.46,3107.0,81.0452,81.1893,81.0163,81.1893,3107.0
2023-10-11 11:00:00,84.58,84.58,84.47,84.53,1697.0,81.3047,81.3047,81.199,81.2566,1697.0
2023-10-11 11:10:00,84.42,84.53,84.35,84.39,2248.0,81.1509,81.2566,81.0836,81.1221,2248.0
2023-10-11 11:20:00,84.37,84.52,84.37,84.44,1805.0,81.1028,81.247,81.1028,81.1701,1805.0
2023-10-11 11:30:00,84.45,84.45,84.35,84.35,1837.0,81.1797,81.1797,81.0836,81.0836,1837.0
2023-10-11 11:40:00,84.39,84.43,84.25,84.41,1726.0,81.1221,81.1605,80.9875,81.1413,1726.0
2023-10-11 11:50:00,84.5,84.78,84.5,84.78,1254.0,81.2278,81.497,81.2278,81.497,1254.0
2023-10-11 12:00:00,84.69,84.77,84.67,84.71,2572.0,81.4104,81.4873,81.3912,81.4297,2572.0
2023-10-11 12:10:00,84.72,84.75,84.64,84.72,1756.0,81.4393,81.4681,81.3624,81.4393,1756.0
2023-10-11 12:20:00,84.75,84.75,84.65,84.75,1444.0,81.4681,81.4681,81.372,81.4681,1444.0
2023-10-11 12:30:00,84.77,84.85,84.71,84.85,1800.0,81.4873,81.5642,81.4297,81.5642,1800.0
2023-10-11 12:40:00,84.77,84.82,84.76,84.81,1750.0,81.4873,81.5354,81.4777,81.5258,1750.0
2023-10-11 12:50:00,84.79,84.79,84.68,84.69,1550.0,81.5066,81.5066,81.4008,81.4104,1550.0
2023-10-11 13:00:00,84.72,84.83,84.7,84.83,1699.0,81.4393,81.545,81.4201,81.545,1699.0
2023-10-11 13:10:00,84.83,84.86,84.73,84.76,2050.0,81.545,81.5739,81.4489,81.4777,2050.0
2023-10-11 13:20:00,84.79,84.84,84.75,84.84,1100.0,81.5066,81.5546,81.4681,81.5546,1100.0
2023-10-11 13:30:00,84.86,85.1,84.83,85.1,1900.0,81.5739,81.8046,81.545,81.8046,1900.0
2023-10-11 13:40:00,85.1,85.12,85.05,85.06,1450.0,81.8046,81.8238,81.7565,81.7661,1450.0
2023-10-11 13:50:00,85.04,85.09,85.02,85.05,3800.0,81.7469,81.795,81.7277,81.7565,3800.0
2023-10-11 14:00:00,85.05,85.09,84.95,84.99,1700.0,81.7565,81.795,81.6604,81.6988,1700.0
2023-10-11 14:10:00,84.97,85.05,84.96,85.01,1499.0,81.6796,81.7565,81.67,81.718,1499.0
2023-10-11 14:20:00,85.12,85.45,85.12,85.31,1347.0,81.8238,82.141,81.8238,82.0064,1347.0
2023-10-11 14:30:00,85.37,85.64,85.37,85.56,2492.0,82.0641,82.3237,82.0641,82.2468,2492.0
2023-10-11 14:40:00,85.46,85.54,85.43,85.5,1858.0,82.1506,82.2275,82.1218,82.1891,1858.0
2023-10-11 14:50:00,85.5,85.51,85.45,85.48,3422.0,82.1891,82.1987,82.141,82.1698,3422.0
2023-10-11 15:00:00,85.47,85.59,85.47,85.5,3200.0,82.1602,82.2756,82.1602,82.1891,3200.0
2023-10-11 15:10:00,85.52,85.79,85.5,85.79,4027.0,82.2083,82.4678,82.1891,82.4678,4027.0
2023-10-11 15:20:00,85.81,85.85,85.77,85.85,1700.0,82.4871,82.5255,82.4486,82.5255,1700.0
2023-10-11 15:30:00,85.83,85.85,85.73,85.74,4100.0,82.5063,82.5255,82.4102,82.4198,4100.0
2023-10-11 15:40:00,85.81,85.95,85.73,85.87,6381.0,82.4871,82.6216,82.4102,82.5447,6381.0
2023-10-11 15:50:00,85.87,85.89,85.72,85.8,18186.0,82.5447,82.564,82.4006,82.4775,18186.0
2023-10-12 09:30:00,84.45,84.8,84.39,84.8,300.0,81.1797,81.5162,81.1221,81.5162,300.0
2023-10-12 09:40:00,84.79,84.81,84.79,84.8,659.0,81.5066,81.5258,81.5066,81.5162,659.0
2023-10-12 09:50:00,84.65,84.65,84.44,84.51,537.0,81.372,81.372,81.1701,81.2374,537.0
2023-10-12 10:00:00,84.49,84.94,84.49,84.94,600.0,81.2182,81.6508,81.2182,81.6508,600.0
2023-10-12 10:10:00,84.86,84.86,84.79,84.82,400.0,81.5739,81.5739,81.5066,81.5354,400.0
2023-10-12 10:20:00,84.55,84.55,84.53,84.53,200.0,81.2759,81.2759,81.2566,81.2566,200.0
2023-10-12 10:30:00,84.77,84.91,84.77,84.91,376.0,81.4873,81.6219,81.4873,81.6219,376.0
2023-10-12 10:40:00,84.99,84.99,84.89,84.92,400.0,81.6988,81.6988,81.6027,81.6315,400.0
2023-10-12 10:50:00,84.88,85.08,84.85,85.08,1100.0,81.5931,81.7853,81.5642,81.7853,1100.0
2023-10-12 11:00:00,85.07,85.12,84.86,85.11,1664.0,81.7757,81.8238,81.5739,81.8142,1664.0
2023-10-12 11:10:00,85.09,85.14,85.08,85.11,400.0,81.795,81.843,81.7853,81.8142,400.0
2023-10-12 11:20:00,85.13,85.13,85.04,85.11,1010.0,81.8334,81.8334,81.7469,81.8142,1010.0
2023-10-12 11:30:00,85.09,85.13,85.06,85.13,600.0,81.795,81.8334,81.7661,81.8334,600.0
2023-10-12 11:40:00,85.25,85.3,85.2,85.2,1300.0,81.9488,81.9968,81.9007,81.9007,1300.0
2023-10-12 11:50:00,85.23,85.3,85.18,85.3,500.0,81.9295,81.9968,81.8815,81.9968,500.0
2023-10-12 12:00:00,85.37,85.37,85.3,85.32,600.0,82.0641,82.0641,81.9968,82.016,600.0
2023-10-12 12:10:00,85.33,85.37,85.31,85.37,400.0,82.0257,82.0641,82.0064,82.0641,400.0
2023-10-12 12:20:00,85.33,85.37,85.33,85.37,200.0,82.0257,82.0641,82.0257,82.0641,200.0
2023-10-12 12:30:00,85.25,85.28,85.25,85.28,200.0,81.9488,81.9776,81.9488,81.9776,200.0
2023-10-12 12:40:00,85.31,85.34,85.28,85.28,1300.0,82.0064,82.0353,81.9776,81.9776,1300.0
2023-10-12 12:50:00,85.19,85.19,84.91,84.91,600.0,81.8911,81.8911,81.6219,81.6219,600.0
2023-10-12 13:00:00,84.98,84.98,84.48,84.48,1500.0,81.6892,81.6892,81.2086,81.2086,1500.0
2023-10-12 13:10:00,84.41,84.59,84.41,84.54,1200.0,81.1413,81.3143,81.1413,81.2662,1200.0
2023-10-12 13:20:00,84.53,84.58,84.49,84.56,691.0,81.2566,81.3047,81.2182,81.2855,691.0
2023-10-12 13:30:00,84.48,84.6,84.48,84.53,336.0,81.2086,81.3239,81.2086,81.2566,336.0
2023-10-12 13:40:00,84.49,84.61,84.49,84.61,900.0,81.2182,81.3335,81.2182,81.3335,900.0
2023-10-12 13:50:00,84.67,84.78,84.67,84.68,1800.0,81.3912,81.497,81.3912,81.4008,1800.0
2023-10-12 14:00:00,84.8,84.8,84.6,84.6,600.0,81.5162,81.5162,81.3239,81.3239,600.0
2023-10-12 14:10:00,84.67,84.67,84.66,84.66,283.0,81.3912,81.3912,81.3816,81.3816,283.0
2023-10-12 14:20:00,84.72,85.01,84.72,84.95,428.0,81.4393,81.718,81.4393,81.6604,428.0
2023-10-12 14:30:00,84.95,85.18,84.95,85.18,600.0,81.6604,81.8815,81.6604,81.8815,600.0
2023-10-12 14:40:00,85.04,85.04,84.98,84.98,200.0,81.7469,81.7469,81.6892,81.6892,200.0
2023-10-12 14:50:00,85.15,85.2,85.07,85.07,600.0,81.8526,81.9007,81.7757,81.7757,600.0
2023-10-12 15:00:00,85.0,85.0,84.91,84.95,1000.0,81.7084,81.7084,81.6219,81.6604,1000.0
2023-10-12 15:10:00,85.07,85.07,84.88,84.95,1910.0,81.7757,81.7757,81.5931,81.6604,1910.0
2023-10-12 15:20:00,85.0,85.01,84.76,84.87,1800.0,81.7084,81.718,81.4777,81.5835,1800.0
2023-10-12 15:30:00,85.03,85.12,85.01,85.12,1500.0,81.7373,81.8238,81.718,81.8238,1500.0
2023-10-12 15:40:00,85.15,85.15,84.98,85.09,2496.0,81.8526,81.8526,81.6892,81.795,2496.0
2023-10-12 15:50:00,85.09,85.21,85.0,85.02,8881.0,81.795,81.9103,81.7084,81.7277,8881.0
2023-10-13 09:30:00,85.44,85.44,85.17,85.25,800.0,82.1314,82.1314,81.8719,81.9488,800.0
2023-10-13 09:40:00,85.17,85.57,85.17,85.57,2800.0,81.8719,82.2564,81.8719,82.2564,2800.0
2023-10-13 09:50:00,85.61,85.61,84.84,84.84,900.0,82.2948,82.2948,81.5546,81.5546,900.0
2023-10-13 10:00:00,84.77,85.13,84.69,85.12,2700.0,81.4873,81.8334,81.4104,81.8238,2700.0
2023-10-13 10:10:00,85.15,85.15,85.05,85.05,1516.0,81.8526,81.8526,81.7565,81.7565,1516.0
2023-10-13 10:20:00,85.2,85.2,85.2,85.2,100.0,81.9007,81.9007,81.9007,81.9007,100.0
2023-10-13 10:30:00,85.63,85.63,85.51,85.51,300.0,82.314,82.314,82.1987,82.1987,300.0
2023-10-13 10:40:00,85.07,85.07,85.05,85.05,200.0,81.7757,81.7757,81.7565,81.7565,200.0
2023-10-13 10:50:00,85.09,85.09,84.85,84.85,1814.0,81.795,81.795,81.5642,81.5642,1814.0
2023-10-13 11:00:00,84.84,84.85,84.77,84.79,1017.0,81.5546,81.5642,81.4873,81.5066,1017.0
2023-10-13 11:10:00,84.89,85.06,84.89,85.06,200.0,81.6027,81.7661,81.6027,81.7661,200.0
2023-10-13 11:20:00,85.08,85.13,85.05,85.1,1100.0,81.7853,81.8334,81.7565,81.8046,1100.0
2023-10-13 11:30:00,85.1,85.24,85.1,85.23,599.0,81.8046,81.9391,81.8046,81.9295,599.0
2023-10-13 11:40:00,85.37,85.4,85.34,85.34,700.0,82.0641,82.0929,82.0353,82.0353,700.0
2023-10-13 11:50:00,85.38,85.38,85.29,85.29,606.0,82.0737,82.0737,81.9872,81.9872,606.0
2023-10-13 12:00:00,85.4,85.46,85.4,85.43,700.0,82.0929,82.1506,82.0929,82.1218,700.0
2023-10-13 12:10:00,85.37,85.37,85.19,85.26,400.0,82.0641,82.0641,81.8911,81.9584,400.0
2023-10-13 12:20:00,85.34,85.34,85.34,85.34,100.0,82.0353,82.0353,82.0353,82.0353,100.0
2023-10-13 12:30:00,85.36,85.51,85.36,85.51,200.0,82.0545,82.1987,82.0545,82.1987,200.0
2023-10-13 12:40:00,85.55,85.55,85.55,85.55,100.0,82.2371,82.2371,82.2371,82.2371,100.0
2023-10-13 12:50:00,85.47,85.47,85.39,85.42,1154.0,82.1602,82.1602,82.0833,82.1122,1154.0
2023-10-13 13:00:00,85.53,85.53,85.51,85.51,329.0,82.2179,82.2179,82.1987,82.1987,329.0
2023-10-13 13:10:00,85.33,85.33,85.3,85.3,200.0,82.0257,82.0257,81.9968,81.9968,200.0
2023-10-13 13:20:00,85.46,85.46,85.46,85.46,351.0,82.1506,82.1506,82.1506,82.1506,351.0
2023-10-13 13:30:00,85.22,85.28,85.19,85.19,644.0,81.9199,81.9776,81.8911,81.8911,644.0
2023-10-13 13:40:00,85.56,85.56,85.56,85.56,100.0,82.2468,82.2468,82.2468,82.2468,100.0
2023-10-13 13:50:00,85.45,85.57,85.44,85.48,600.0,82.141,82.2564,82.1314,82.1698,600.0
2023-10-13 14:00:00,85.4,85.42,85.35,85.35,873.0,82.0929,82.1122,82.0449,82.0449,873.0
2023-10-13 14:10:00,85.33,85.35,85.33,85.34,600.0,82.0257,82.0449,82.0257,82.0353,600.0
2023-10-13 14:20:00,85.35,85.4,85.35,85.4,400.0,82.0449,82.0929,82.0449,82.0929,400.0
2023-10-13 14:30:00,85.41,85.41,85.31,85.31,700.0,82.1026,82.1026,82.0064,82.0064,700.0
2023-10-13 14:40:00,85.17,85.17,84.91,84.91,300.0,81.8719,81.8719,81.6219,81.6219,300.0
2023-10-13 14:50:00,84.9,85.15,84.9,85.13,2874.0,81.6123,81.8526,81.6123,81.8334,2874.0
2023-10-13 15:00:00,85.1,85.3,85.1,85.19,1500.0,81.8046,81.9968,81.8046,81.8911,1500.0
2023-10-13 15:10:00,85.14,85.25,85.14,85.16,999.0,81.843,81.9488,81.843,81.8622,999.0
2023-10-13 15:20:00,85.13,85.19,85.08,85.15,2531.0,81.8334,81.8911,81.7853,81.8526,2531.0
2023-10-13 15:30:00,85.18,85.2,85.02,85.08,700.0,81.8815,81.9007,81.7277,81.7853,700.0
2023-10-13 15:40:00,85.14,85.14,85.0,85.09,2628.0,81.843,81.843,81.7084,81.795,2628.0
2023-10-13 15:50:00,85.07,85.2,85.03,85.13,9273.0,81.7757,81.9007,81.7373,81.8334,9273.0
2023-10-16 09:30:00,85.59,85.78,85.41,85.41,1167.0,82.2756,82.4582,82.1026,82.1026,1167.0
2023-10-16 09:40:00,85.02,85.3,84.95,85.28,600.0,81.7277,81.9968,81.6604,81.9776,600.0
2023-10-16 09:50:00,85.18,85.18,84.72,84.8,617.0,81.8815,81.8815,81.4393,81.5162,617.0
2023-10-16 10:00:00,84.76,84.78,84.58,84.78,1000.0,81.4777,81.497,81.3047,81.497,1000.0
2023-10-16 10:10:00,84.87,85.2,84.85,85.2,900.0,81.5835,81.9007,81.5642,81.9007,900.0
2023-10-16 10:20:00,85.09,85.29,85.09,85.29,400.0,81.795,81.9872,81.795,81.9872,400.0
2023-10-16 10:30:00,85.41,85.68,85.41,85.62,522.0,82.1026,82.3621,82.1026,82.3044,522.0
2023-10-16 10:40:00,85.6,85.69,85.6,85.64,400.0,82.2852,82.3717,82.2852,82.3237,400.0
2023-10-16 10:50:00,85.69,85.73,85.65,85.73,1108.0,82.3717,82.4102,82.3333,82.4102,1108.0
2023-10-16 11:00:00,85.81,85.81,85.78,85.78,200.0,82.4871,82.4871,82.4582,82.4582,200.0
2023-10-16 11:10:00,85.53,85.53,85.43,85.43,1292.0,82.2179,82.2179,82.1218,82.1218,1292.0
2023-10-16 11:20:00,85.36,85.44,85.36,85.4,400.0,82.0545,82.1314,82.0545,82.0929,400.0
2023-10-16 11:30:00,85.39,85.42,85.32,85.39,905.0,82.0833,82.1122,82.016,82.0833,905.0
2023-10-16 11:40:00,85.4,85.44,85.35,85.44,1021.0,82.0929,82.1314,82.0449,82.1314,1021.0
2023-10-16 11:50:00,85.45,85.53,85.45,85.53,1400.0,82.141,82.2179,82.141,82.2179,1400.0
2023-10-16 12:00:00,85.5,85.5,85.39,85.44,2126.0,82.1891,82.1891,82.0833,82.1314,2126.0
2023-10-16 12:10:00,85.47,85.49,85.45,85.47,600.0,82.1602,82.1795,82.141,82.1602,600.0
2023-10-16 12:20:00,85.41,85.48,85.33,85.48,1300.0,82.1026,82.1698,82.0257,82.1698,1300.0
2023-10-16 12:30:00,85.42,85.47,85.42,85.42,514.0,82.1122,82.1602,82.1122,82.1122,514.0
2023-10-16 12:40:00,85.43,85.43,85.43,85.43,100.0,82.1218,82.1218,82.1218,82.1218,100.0
2023-10-16 12:50:00,85.39,85.44,85.39,85.44,300.0,82.0833,82.1314,82.0833,82.1314,300.0
2023-10-16 13:00:00,85.49,85.52,85.49,85.52,300.0,82.1795,82.2083,82.1795,82.2083,300.0
2023-10-16 13:10:00,85.62,85.62,85.56,85.56,500.0,82.3044,82.3044,82.2468,82.2468,500.0
2023-10-16 13:20:00,85.55,85.55,85.39,85.48,615.0,82.2371,82.2371,82.0833,82.1698,615.0
2023-10-16 13:30:00,85.56,85.64,85.56,85.62,400.0,82.2468,82.3237,82.2468,82.3044,400.0
2023-10-16 13:40:00,85.67,85.73,85.64,85.73,1325.0,82.3525,82.4102,82.3237,82.4102,1325.0
2023-10-16 13:50:00,85.78,85.83,85.76,85.8,802.0,82.4582,82.5063,82.439,82.4775,802.0
2023-10-16 14:00:00,85.77,85.85,85.77,85.79,1091.0,82.4486,82.5255,82.4486,82.4678,1091.0
2023-10-16 14:10:00,85.78,85.84,85.78,85.83,1929.0,82.4582,82.5159,82.4582,82.5063,1929.0
2023-10-16 14:20:00,85.83,85.85,85.68,85.68,500.0,82.5063,82.5255,82.3621,82.3621,500.0
2023-10-16 14:30:00,85.64,85.64,85.59,85.62,1268.0,82.3237,82.3237,82.2756,82.3044,1268.0
2023-10-16 14:40:00,85.55,85.58,85.43,85.43,1078.0,82.2371,82.266,82.1218,82.1218,1078.0
2023-10-16 14:50:00,85.47,85.56,85.47,85.56,1000.0,82.1602,82.2468,82.1602,82.2468,1000.0
2023-10-16 15:00:00,85.69,85.72,85.55,85.72,1896.0,82.3717,82.4006,82.2371,82.4006,1896.0
2023-10-16 15:10:00,85.68,85.77,85.66,85.76,1923.0,82.3621,82.4486,82.3429,82.439,1923.0
2023-10-16 15:20:00,85.71,85.81,85.7,85.76,2511.0,82.3909,82.4871,82.3813,82.439,2511.0
2023-10-16 15:30:00,85.79,85.79,85.6,85.62,2229.0,82.4678,82.4678,82.2852,82.3044,2229.0
2023-10-16 15:40:00,85.62,85.72,85.62,85.7,4192.0,82.3044,82.4006,82.3044,82.3813,4192.0
2023-10-16 15:50:00,85.64,85.82,85.59,85.66,7652.0,82.3237,82.4967,82.2756,82.3429,7652.0
2023-10-17 09:30:00,85.47,85.75,85.47,85.66,400.0,82.1602,82.4294,82.1602,82.3429,400.0
2023-10-17 09:40:00,85.81,85.81,85.5,85.51,912.0,82.4871,82.4871,82.1891,82.1987,912.0
2023-10-17 09:50:00,85.51,85.67,85.51,85.65,2400.0,82.1987,82.3525,82.1987,82.3333,2400.0
2023-10-17 10:00:00,85.63,85.73,85.6,85.67,1000.0,82.314,82.4102,82.2852,82.3525,1000.0
2023-10-17 10:10:00,85.94,86.28,85.94,86.28,5413.0,82.612,82.9389,82.612,82.9389,5413.0
2023-10-17 10:20:00,86.32,86.37,86.26,86.32,4922.0,82.9773,83.0254,82.9196,82.9773,4922.0
2023-10-17 10:30:00,86.32,86.32,86.2,86.24,799.0,82.9773,82.9773,82.862,82.9004,799.0
2023-10-17 10:40:00,86.11,86.19,86.0,86.08,500.0,82.7755,82.8524,82.6697,82.7466,500.0
2023-10-17 10:50:00,85.96,86.05,85.96,86.05,400.0,82.6313,82.7178,82.6313,82.7178,400.0
2023-10-17 11:00:00,86.06,86.12,86.05,86.05,900.0,82.7274,82.7851,82.7178,82.7178,900.0
2023-10-17 11:10:00,86.06,86.29,86.06,86.29,300.0,82.7274,82.9485,82.7274,82.9485,300.0
2023-10-17 11:20:00,86.2,86.2,86.15,86.15,400.0,82.862,82.862,82.8139,82.8139,400.0
2023-10-17 11:30:00,86.2,86.4,86.2,86.39,900.0,82.862,83.0542,82.862,83.0446,900.0
2023-10-17 11:40:00,86.41,86.63,86.38,86.63,1000.0,83.0638,83.2753,83.035,83.2753,1000.0
2023-10-17 11:50:00,86.66,86.7,86.66,86.7,300.0,83.3042,83.3426,83.3042,83.3426,300.0
2023-10-17 12:00:00,86.8,86.92,86.8,86.83,1000.0,83.4387,83.5541,83.4387,83.4676,1000.0
2023-10-17 12:10:00,86.87,86.87,86.78,86.78,400.0,83.506,83.506,83.4195,83.4195,400.0
2023-10-17 12:20:00,86.74,86.89,86.74,86.89,500.0,83.3811,83.5252,83.3811,83.5252,500.0
2023-10-17 12:30:00,86.91,86.91,86.61,86.66,1211.0,83.5445,83.5445,83.2561,83.3042,1211.0
2023-10-17 12:40:00,86.67,86.67,86.52,86.52,694.0,83.3138,83.3138,83.1696,83.1696,694.0
2023-10-17 12:50:00,86.51,86.54,86.45,86.45,900.0,83.16,83.1888,83.1023,83.1023,900.0
2023-10-17 13:00:00,86.4,86.4,86.26,86.29,1200.0,83.0542,83.0542,82.9196,82.9485,1200.0
2023-10-17 13:10:00,86.27,86.27,86.23,86.23,300.0,82.9293,82.9293,82.8908,82.8908,300.0
2023-10-17 13:20:00,86.22,86.22,86.22,86.22,500.0,82.8812,82.8812,82.8812,82.8812,500.0
2023-10-17 13:30:00,86.2,86.2,86.08,86.14,600.0,82.862,82.862,82.7466,82.8043,600.0
2023-10-17 13:40:00,86.09,86.1,86.09,86.1,200.0,82.7562,82.7658,82.7562,82.7658,200.0
2023-10-17 13:50:00,86.08,86.09,85.95,86.09,1600.0,82.7466,82.7562,82.6216,82.7562,1600.0
2023-10-17 14:00:00,86.1,86.1,85.99,86.05,1000.0,82.7658,82.7658,82.6601,82.7178,1000.0
2023-10-17 14:10:00,86.01,86.09,85.92,86.09,2420.0,82.6793,82.7562,82.5928,82.7562,2420.0
2023-10-17 14:20:00,86.13,86.2,86.13,86.18,600.0,82.7947,82.862,82.7947,82.8427,600.0
2023-10-17 14:30:00,86.1,86.19,86.09,86.11,1100.0,82.7658,82.8524,82.7562,82.7755,1100.0
2023-10-17 14:40:00,86.09,86.14,86.09,86.11,500.0,82.7562,82.8043,82.7562,82.7755,500.0
2023-10-17 14:50:00,86.14,86.14,85.92,86.08,1600.0,82.8043,82.8043,82.5928,82.7466,1600.0
2023-10-17 15:00:00,86.15,86.22,86.13,86.22,1161.0,82.8139,82.8812,82.7947,82.8812,1161.0
2023-10-17 15:10:00,86.32,86.38,86.32,86.33,1500.0,82.9773,83.035,82.9773,82.9869,1500.0
2023-10-17 15:20:00,86.39,86.5,86.39,86.44,2100.0,83.0446,83.1504,83.0446,83.0927,2100.0
2023-10-17 15:30:00,86.46,86.48,86.26,86.26,1100.0,83.1119,83.1311,82.9196,82.9196,1100.0
2023-10-17 15:40:00,86.24,86.28,86.17,86.25,3135.0,82.9004,82.9389,82.8331,82.91,3135.0
2023-10-17 15:50:00,86.34,86.57,86.33,86.56,6091.0,82.9965,83.2176,82.9869,83.208,6091.0
2023-10-18 09:30:00,85.69,85.69,85.69,85.69,100.0,82.3717,82.3717,82.3717,82.3717,100.0
2023-10-18 09:40:00,85.17,85.19,85.06,85.09,600.0,81.8719,81.8911,81.7661,81.795,600.0
2023-10-18 09:50:00,85.35,85.35,85.14,85.14,200.0,82.0449,82.0449,81.843,81.843,200.0
2023-10-18 10:00:00,85.09,85.38,85.09,85.38,500.0,81.795,82.0737,81.795,82.0737,500.0
2023-10-18 10:10:00,85.39,85.74,85.39,85.73,600.0,82.0833,82.4198,82.0833,82.4102,600.0
2023-10-18 10:20:00,85.94,85.94,85.55,85.55,400.0,82.612,82.612,82.2371,82.2371,400.0
2023-10-18 10:30:00,85.7,85.72,85.7,85.7,653.0,82.3813,82.4006,82.3813,82.3813,653.0
2023-10-18 10:40:00,85.73,85.84,85.73,85.79,400.0,82.4102,82.5159,82.4102,82.4678,400.0
2023-10-18 10:50:00,85.64,85.76,85.64,85.76,330.0,82.3237,82.439,82.3237,82.439,330.0
2023-10-18 11:00:00,85.8,85.81,85.72,85.72,500.0,82.4775,82.4871,82.4006,82.4006,500.0
2023-10-18 11:10:00,85.69,85.7,85.64,85.7,2200.0,82.3717,82.3813,82.3237,82.3813,2200.0
2023-10-18 11:20:00,85.7,85.77,85.64,85.77,1329.0,82.3813,82.4486,82.3237,82.4486,1329.0
2023-10-18 11:30:00,85.75,85.75,85.65,85.69,2200.0,82.4294,82.4294,82.3333,82.3717,2200.0
2023-10-18 11:40:00,85.72,85.74,85.54,85.55,2600.0,82.4006,82.4198,82.2275,82.2371,2600.0
2023-10-18 11:50:00,85.6,85.6,85.55,85.6,1744.0,82.2852,82.2852,82.2371,82.2852,1744.0
2023-10-18 12:00:00,85.81,85.81,85.72,85.73,500.0,82.4871,82.4871,82.4006,82.4102,500.0
2023-10-18 12:10:00,85.77,85.77,85.64,85.65,1000.0,82.4486,82.4486,82.3237,82.3333,1000.0
2023-10-18 12:20:00,85.73,85.73,85.65,85.69,954.0,82.4102,82.4102,82.3333,82.3717,954.0
2023-10-18 12:30:00,85.67,85.71,85.64,85.64,850.0,82.3525,82.3909,82.3237,82.3237,850.0
2023-10-18 12:40:00,85.62,85.75,85.62,85.74,850.0,82.3044,82.4294,82.3044,82.4198,850.0
2023-10-18 12:50:00,85.72,85.73,85.7,85.7,650.0,82.4006,82.4102,82.3813,82.3813,650.0
2023-10-18 13:00:00,85.69,86.05,85.69,86.04,1501.0,82.3717,82.7178,82.3717,82.7082,1501.0
2023-10-18 13:10:00,86.05,86.08,85.93,85.93,1100.0,82.7178,82.7466,82.6024,82.6024,1100.0
2023-10-18 13:20:00,85.9,85.92,85.86,85.92,700.0,82.5736,82.5928,82.5351,82.5928,700.0
2023-10-18 13:30:00,85.9,85.9,85.68,85.73,1600.0,82.5736,82.5736,82.3621,82.4102,1600.0
2023-10-18 13:40:00,85.8,85.81,85.8,85.81,453.0,82.4775,82.4871,82.4775,82.4871,453.0
2023-10-18 13:50:00,85.83,86.01,85.83,86.01,695.0,82.5063,82.6793,82.5063,82.6793,695.0
2023-10-18 14:00:00,86.06,86.36,86.03,86.36,1499.0,82.7274,83.0158,82.6986,83.0158,1499.0
2023-10-18 14:10:00,86.24,86.27,86.09,86.09,700.0,82.9004,82.9293,82.7562,82.7562,700.0
2023-10-18 14:20:00,86.06,86.1,85.91,85.91,991.0,82.7274,82.7658,82.5832,82.5832,991.0
2023-10-18 14:30:00,85.94,86.07,85.94,85.96,900.0,82.612,82.737,82.612,82.6313,900.0
2023-10-18 14:40:00,85.96,85.96,85.9,85.9,800.0,82.6313,82.6313,82.5736,82.5736,800.0
2023-10-18 14:50:00,85.83,85.84,85.76,85.83,809.0,82.5063,82.5159,82.439,82.5063,809.0
2023-10-18 15:00:00,85.76,85.79,85.7,85.75,6547.0,82.439,82.4678,82.3813,82.4294,6547.0
2023-10-18 15:10:00,85.81,85.93,85.78,85.87,1100.0,82.4871,82.6024,82.4582,82.5447,1100.0
2023-10-18 15:20:00,85.95,85.95,85.86,85.91,634.0,82.6216,82.6216,82.5351,82.5832,634.0
2023-10-18 15:30:00,85.96,86.17,85.96,86.09,4515.0,82.6313,82.8331,82.6313,82.7562,4515.0
2023-10-18 15:40:00,86.08,86.08,85.72,85.77,7079.0,82.7466,82.7466,82.4006,82.4486,7079.0
2023-10-18 15:50:00,85.86,85.9,85.73,85.73,6755.0,82.5351,82.5736,82.4102,82.4102,6755.0
2023-10-19 09:30:00,85.1,85.47,85.1,85.47,400.0,81.8046,82.1602,81.8046,82.1602,400.0
2023-10-19 09:40:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 09:50:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 10:00:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 10:10:00,85.37,85.37,85.37,85.37,600.0,82.0641,82.0641,82.0641,82.0641,600.0
2023-10-19 10:20:00,85.34,85.42,85.27,85.27,2758.0,82.0353,82.1122,81.968,81.968,2758.0
2023-10-19 10:30:00,85.2,85.26,85.07,85.22,1898.0,81.9007,81.9584,81.7757,81.9199,1898.0
2023-10-19 10:40:00,85.31,85.31,85.31,85.31,100.0,82.0064,82.0064,82.0064,82.0064,100.0
2023-10-19 10:50:00,85.31,85.31,85.31,85.31,0.0,82.0064,82.0064,82.0064,82.0064,0.0
2023-10-19 11:00:00,84.79,84.84,84.79,84.84,800.0,81.5066,81.5546,81.5066,81.5546,800.0
2023-10-19 11:10:00,85.15,85.17,85.06,85.17,500.0,81.8526,81.8719,81.7661,81.8719,500.0
2023-10-19 11:20:00,85.25,85.4,85.25,85.37,444.0,81.9488,82.0929,81.9488,82.0641,444.0
2023-10-19 11:30:00,85.34,85.35,85.33,85.33,400.0,82.0353,82.0449,82.0257,82.0257,400.0
2023-10-19 11:40:00,85.33,85.45,85.33,85.36,1100.0,82.0257,82.141,82.0257,82.0545,1100.0
2023-10-19 11:50:00,85.23,85.23,85.19,85.19,300.0,81.9295,81.9295,81.8911,81.8911,300.0
2023-10-19 12:00:00,85.03,85.35,84.95,85.16,6510.0,81.7373,82.0449,81.6604,81.8622,6510.0
2023-10-19 12:10:00,84.99,85.23,84.99,85.19,2100.0,81.6988,81.9295,81.6988,81.8911,2100.0
2023-10-19 12:20:00,85.22,85.3,84.98,84.98,900.0,81.9199,81.9968,81.6892,81.6892,900.0
2023-10-19 12:30:00,84.71,84.72,84.57,84.57,600.0,81.4297,81.4393,81.2951,81.2951,600.0
2023-10-19 12:40:00,84.75,84.8,84.75,84.8,200.0,81.4681,81.5162,81.4681,81.5162,200.0
2023-10-19 12:50:00,84.8,84.8,84.8,84.8,0.0,81.5162,81.5162,81.5162,81.5162,0.0
2023-10-19 13:00:00,85.11,85.29,85.11,85.29,200.0,81.8142,81.9872,81.8142,81.9872,200.0
2023-10-19 13:10:00,85.19,85.32,85.19,85.25,600.0,81.8911,82.016,81.8911,81.9488,600.0
2023-10-19 13:20:00,85.17,85.17,85.08,85.08,400.0,81.8719,81.8719,81.7853,81.7853,400.0
2023-10-19 13:30:00,85.14,85.14,84.67,84.67,1306.0,81.843,81.843,81.3912,81.3912,1306.0
2023-10-19 13:40:00,84.65,84.66,84.45,84.65,1400.0,81.372,81.3816,81.1797,81.372,1400.0
2023-10-19 13:50:00,84.58,84.75,84.58,84.68,500.0,81.3047,81.4681,81.3047,81.4008,500.0
2023-10-19 14:00:00,84.7,84.84,84.7,84.7,300.0,81.4201,81.5546,81.4201,81.4201,300.0
2023-10-19 14:10:00,84.68,84.68,84.68,84.68,100.0,81.4008,81.4008,81.4008,81.4008,100.0
2023-10-19 14:20:00,84.62,84.62,84.54,84.54,900.0,81.3432,81.3432,81.2662,81.2662,900.0
2023-10-19 14:30:00,84.35,84.35,84.1,84.1,1200.0,81.0836,81.0836,80.8433,80.8433,1200.0
2023-10-19 14:40:00,84.14,84.17,84.14,84.15,300.0,80.8817,80.9106,80.8817,80.8914,300.0
2023-10-19 14:50:00,84.05,84.07,84.0,84.0,1733.0,80.7952,80.8145,80.7472,80.7472,1733.0
2023-10-19 15:00:00,84.01,84.23,84.01,84.23,1300.0,80.7568,80.9683,80.7568,80.9683,1300.0
2023-10-19 15:10:00,84.02,84.07,83.93,83.93,500.0,80.7664,80.8145,80.6799,80.6799,500.0
2023-10-19 15:20:00,83.9,83.9,83.79,83.84,899.0,80.651,80.651,80.5453,80.5934,899.0
2023-10-19 15:30:00,83.92,84.14,83.92,84.1,1600.0,80.6703,80.8817,80.6703,80.8433,1600.0
2023-10-19 15:40:00,84.08,84.08,83.8,83.92,1900.0,80.8241,80.8241,80.5549,80.6703,1900.0
2023-10-19 15:50:00,84.04,84.13,83.93,83.93,7697.0,80.7856,80.8721,80.6799,80.6799,7697.0
2023-10-20 09:30:00,84.58,84.58,84.58,84.58,100.0,81.3047,81.3047,81.3047,81.3047,100.0
2023-10-20 09:40:00,84.52,84.53,84.18,84.19,500.0,81.247,81.2566,80.9202,80.9298,500.0
2023-10-20 09:50:00,84.06,84.06,84.06,84.06,100.0,80.8048,80.8048,80.8048,80.8048,100.0
2023-10-20 10:00:00,83.98,83.98,83.81,83.91,500.0,80.7279,80.7279,80.5645,80.6606,500.0
2023-10-20 10:10:00,83.82,83.82,83.74,83.74,200.0,80.5741,80.5741,80.4972,80.4972,200.0
2023-10-20 10:20:00,83.77,83.77,83.73,83.77,300.0,80.5261,80.5261,80.4876,80.5261,300.0
2023-10-20 10:30:00,83.9,84.14,83.9,84.1,400.0,80.651,80.8817,80.651,80.8433,400.0
2023-10-20 10:40:00,84.03,84.23,84.03,84.23,200.0,80.776,80.9683,80.776,80.9683,200.0
2023-10-20 10:50:00,84.39,84.52,84.27,84.27,600.0,81.1221,81.247,81.0067,81.0067,600.0
2023-10-20 11:00:00,84.34,84.34,84.24,84.24,400.0,81.074,81.074,80.9779,80.9779,400.0
2023-10-20 11:10:00,83.97,83.99,83.97,83.98,517.0,80.7183,80.7375,80.7183,80.7279,517.0
2023-10-20 11:20:00,83.93,84.01,83.88,84.01,500.0,80.6799,80.7568,80.6318,80.7568,500.0
2023-10-20 11:30:00,83.92,84.04,83.91,83.97,507.0,80.6703,80.7856,80.6606,80.7183,507.0
2023-10-20 11:40:00,84.11,84.2,84.11,84.19,400.0,80.8529,80.9394,80.8529,80.9298,400.0
2023-10-20 11:50:00,84.2,84.3,84.2,84.23,1632.0,80.9394,81.0355,80.9394,80.9683,1632.0
2023-10-20 12:00:00,84.0,84.0,84.0,84.0,100.0,80.7472,80.7472,80.7472,80.7472,100.0
2023-10-20 12:10:00,83.94,84.01,83.94,84.01,300.0,80.6895,80.7568,80.6895,80.7568,300.0
2023-10-20 12:20:00,84.05,84.27,84.05,84.25,400.0,80.7952,81.0067,80.7952,80.9875,400.0
2023-10-20 12:30:00,84.25,84.3,84.21,84.21,700.0,80.9875,81.0355,80.949,80.949,700.0
2023-10-20 12:40:00,84.24,84.25,84.19,84.19,700.0,80.9779,80.9875,80.9298,80.9298,700.0
2023-10-20 12:50:00,84.19,84.19,84.19,84.19,0.0,80.9298,80.9298,80.9298,80.9298,0.0
2023-10-20 13:00:00,84.1,84.1,83.99,83.99,400.0,80.8433,80.8433,80.7375,80.7375,400.0
2023-10-20 13:10:00,84.02,84.18,84.02,84.14,608.0,80.7664,80.9202,80.7664,80.8817,608.0
2023-10-20 13:20:00,84.13,84.13,84.08,84.08,200.0,80.8721,80.8721,80.8241,80.8241,200.0
2023-10-20 13:30:00,84.04,84.09,84.04,84.04,500.0,80.7856,80.8337,80.7856,80.7856,500.0
2023-10-20 13:40:00,84.13,84.13,84.13,84.13,100.0,80.8721,80.8721,80.8721,80.8721,100.0
2023-10-20 13:50:00,84.08,84.15,84.04,84.15,400.0,80.8241,80.8914,80.7856,80.8914,400.0
2023-10-20 14:00:00,84.12,84.12,84.12,84.12,100.0,80.8625,80.8625,80.8625,80.8625,100.0
2023-10-20 14:10:00,83.95,84.1,83.95,84.1,200.0,80.6991,80.8433,80.6991,80.8433,200.0
2023-10-20 14:20:00,84.14,84.2,84.14,84.16,1318.0,80.8817,80.9394,80.8817,80.901,1318.0
2023-10-20 14:30:00,84.13,84.4,84.13,84.34,600.0,80.8721,81.1317,80.8721,81.074,600.0
2023-10-20 14:40:00,84.28,84.34,84.22,84.22,641.0,81.0163,81.074,80.9586,80.9586,641.0
2023-10-20 14:50:00,84.22,84.22,84.05,84.05,200.0,80.9586,80.9586,80.7952,80.7952,200.0
2023-10-20 15:00:00,84.15,84.25,84.09,84.1,600.0,80.8914,80.9875,80.8337,80.8433,600.0
2023-10-20 15:10:00,83.92,84.22,83.92,84.21,1822.0,80.6703,80.9586,80.6703,80.949,1822.0
2023-10-20 15:20:00,84.09,84.09,83.93,84.03,1500.0,80.8337,80.8337,80.6799,80.776,1500.0
2023-10-20 15:30:00,84.0,84.03,83.95,83.95,1531.0,80.7472,80.776,80.6991,80.6991,1531.0
2023-10-20 15:40:00,84.0,84.11,83.93,84.1,2337.0,80.7472,80.8529,80.6799,80.8433,2337.0
2023-10-20 15:50:00,83.99,84.08,83.87,83.87,6079.0,80.7375,80.8241,80.6222,80.6222,6079.0
2023-10-23 09:30:00,83.06,83.06,82.97,83.02,300.0,79.8436,79.8436,79.757,79.8051,300.0
2023-10-23 09:40:00,83.0,83.14,82.99,83.08,1000.0,79.7859,79.9205,79.7763,79.8628,1000.0
2023-10-23 09:50:00,83.02,83.14,82.84,83.06,1400.0,79.8051,79.9205,79.6321,79.8436,1400.0
2023-10-23 10:00:00,83.05,83.3,82.89,83.3,1600.0,79.8339,80.0743,79.6801,80.0743,1600.0
2023-10-23 10:10:00,83.33,83.49,83.33,83.49,700.0,80.1031,80.2569,80.1031,80.2569,700.0
2023-10-23 10:20:00,83.43,83.43,83.32,83.32,700.0,80.1992,80.1992,80.0935,80.0935,700.0
2023-10-23 10:30:00,83.08,83.19,83.0,83.19,1690.0,79.8628,79.9685,79.7859,79.9685,1690.0
2023-10-23 10:40:00,83.22,83.22,83.1,83.12,500.0,79.9974,79.9974,79.882,79.9012,500.0
2023-10-23 10:50:00,83.24,83.24,83.06,83.09,500.0,80.0166,80.0166,79.8436,79.8724,500.0
2023-10-23 11:00:00,83.05,83.31,83.05,83.31,1300.0,79.8339,80.0839,79.8339,80.0839,1300.0
2023-10-23 11:10:00,83.17,83.19,83.17,83.19,310.0,79.9493,79.9685,79.9493,79.9685,310.0
2023-10-23 11:20:00,83.2,83.28,83.19,83.26,927.0,79.9781,80.055,79.9685,80.0358,927.0
2023-10-23 11:30:00,83.33,83.45,83.33,83.45,1072.0,80.1031,80.2185,80.1031,80.2185,1072.0
2023-10-23 11:40:00,83.43,83.47,83.43,83.47,400.0,80.1992,80.2377,80.1992,80.2377,400.0
2023-10-23 11:50:00,83.27,83.29,83.23,83.24,1489.0,80.0454,80.0647,80.007,80.0166,1489.0
2023-10-23 12:00:00,83.16,83.25,83.15,83.21,4100.0,79.9397,80.0262,79.9301,79.9878,4100.0
2023-10-23 12:10:00,83.19,83.22,82.95,82.95,4662.0,79.9685,79.9974,79.7378,79.7378,4662.0
2023-10-23 12:20:00,82.97,83.21,82.96,83.15,3533.0,79.757,79.9878,79.7474,79.9301,3533.0
2023-10-23 12:30:00,83.1,83.16,83.06,83.16,3777.0,79.882,79.9397,79.8436,79.9397,3777.0
2023-10-23 12:40:00,83.13,83.2,83.13,83.18,3197.0,79.9109,79.9781,79.9109,79.9589,3197.0
2023-10-23 12:50:00,83.19,83.4,83.18,83.4,2526.0,79.9685,80.1704,79.9589,80.1704,2526.0
2023-10-23 13:00:00,83.39,83.44,83.34,83.34,2550.0,80.1608,80.2088,80.1127,80.1127,2550.0
2023-10-23 13:10:00,83.3,83.3,83.18,83.24,2638.0,80.0743,80.0743,79.9589,80.0166,2638.0
2023-10-23 13:20:00,83.16,83.25,83.07,83.09,3072.0,79.9397,80.0262,79.8532,79.8724,3072.0
2023-10-23 13:30:00,83.09,83.26,83.05,83.2,2800.0,79.8724,80.0358,79.8339,79.9781,2800.0
2023-10-23 13:40:00,83.2,83.26,83.17,83.22,2259.0,79.9781,80.0358,79.9493,79.9974,2259.0
2023-10-23 13:50:00,83.17,83.17,83.01,83.03,1942.0,79.9493,79.9493,79.7955,79.8147,1942.0
2023-10-23 14:00:00,83.0,83.05,82.98,83.05,2702.0,79.7859,79.8339,79.7667,79.8339,2702.0
2023-10-23 14:10:00,83.03,83.09,83.0,83.0,1822.0,79.8147,79.8724,79.7859,79.7859,1822.0
2023-10-23 14:20:00,83.0,83.11,83.0,83.11,800.0,79.7859,79.8916,79.7859,79.8916,800.0
2023-10-23 14:30:00,83.11,83.17,83.11,83.17,400.0,79.8916,79.9493,79.8916,79.9493,400.0
2023-10-23 14:40:00,83.19,83.28,83.19,83.21,604.0,79.9685,80.055,79.9685,79.9878,604.0
2023-10-23 14:50:00,83.24,83.25,83.18,83.18,500.0,80.0166,80.0262,79.9589,79.9589,500.0
2023-10-23 15:00:00,83.33,83.35,83.27,83.27,1300.0,80.1031,80.1223,80.0454,80.0454,1300.0
2023-10-23 15:10:00,83.3,83.3,83.15,83.18,2300.0,80.0743,80.0743,79.9301,79.9589,2300.0
2023-10-23 15:20:00,83.15,83.18,83.1,83.14,5102.0,79.9301,79.9589,79.882,79.9205,5102.0
2023-10-23 15:30:00,83.0,83.08,82.96,82.99,4087.0,79.7859,79.8628,79.7474,79.7763,4087.0
2023-10-23 15:40:00,83.06,83.16,83.03,83.07,3250.0,79.8436,79.9397,79.8147,79.8532,3250.0
2023-10-23 15:50:00,83.07,83.12,82.92,83.0,10130.0,79.8532,79.9012,79.709,79.7859,10130.0
2023-10-24 09:30:00,83.57,84.0,83.52,83.99,696.0,80.3338,80.7472,80.2857,80.7375,696.0
2023-10-24 09:40:00,83.93,83.93,83.86,83.86,400.0,80.6799,80.6799,80.6126,80.6126,400.0
2023-10-24 09:50:00,84.03,84.18,83.85,84.18,1495.0,80.776,80.9202,80.603,80.9202,1495.0
2023-10-24 10:00:00,84.18,84.25,84.02,84.25,1338.0,80.9202,80.9875,80.7664,80.9875,1338.0
2023-10-24 10:10:00,84.0,84.21,84.0,84.2,700.0,80.7472,80.949,80.7472,80.9394,700.0
2023-10-24 10:20:00,84.27,84.48,84.26,84.48,1922.0,81.0067,81.2086,80.9971,81.2086,1922.0
2023-10-24 10:30:00,84.25,84.31,84.19,84.19,2225.0,80.9875,81.0452,80.9298,80.9298,2225.0
2023-10-24 10:40:00,84.21,84.31,84.05,84.31,900.0,80.949,81.0452,80.7952,81.0452,900.0
2023-10-24 10:50:00,84.26,84.26,84.15,84.15,1086.0,80.9971,80.9971,80.8914,80.8914,1086.0
2023-10-24 11:00:00,84.12,84.12,84.04,84.04,291.0,80.8625,80.8625,80.7856,80.7856,291.0
2023-10-24 11:10:00,83.87,83.88,83.87,83.88,200.0,80.6222,80.6318,80.6222,80.6318,200.0
2023-10-24 11:20:00,84.02,84.02,84.02,84.02,100.0,80.7664,80.7664,80.7664,80.7664,100.0
2023-10-24 11:30:00,84.16,84.16,84.13,84.13,300.0,80.901,80.901,80.8721,80.8721,300.0
2023-10-24 11:40:00,84.12,84.2,84.12,84.2,200.0,80.8625,80.9394,80.8625,80.9394,200.0
2023-10-24 11:50:00,83.97,84.08,83.97,83.97,400.0,80.7183,80.8241,80.7183,80.7183,400.0
2023-10-24 12:00:00,83.88,84.04,83.88,84.01,600.0,80.6318,80.7856,80.6318,80.7568,600.0
2023-10-24 12:10:00,83.94,83.94,83.94,83.94,200.0,80.6895,80.6895,80.6895,80.6895,200.0
2023-10-24 12:20:00,83.91,83.91,83.91,83.91,500.0,80.6606,80.6606,80.6606,80.6606,500.0
2023-10-24 12:30:00,83.88,83.94,83.85,83.94,2350.0,80.6318,80.6895,80.603,80.6895,2350.0
2023-10-24 12:40:00,83.9,83.94,83.9,83.94,1919.0,80.651,80.6895,80.651,80.6895,1919.0
2023-10-24 12:50:00,83.96,83.97,83.93,83.94,3198.0,80.7087,80.7183,80.6799,80.6895,3198.0
2023-10-24 13:00:00,84.04,84.04,84.0,84.0,600.0,80.7856,80.7856,80.7472,80.7472,600.0
2023-10-24 13:10:00,83.91,83.91,83.86,83.86,200.0,80.6606,80.6606,80.6126,80.6126,200.0
2023-10-24 13:20:00,84.03,84.03,84.03,84.03,100.0,80.776,80.776,80.776,80.776,100.0
2023-10-24 13:30:00,84.08,84.28,84.08,84.28,1000.0,80.8241,81.0163,80.8241,81.0163,1000.0
2023-10-24 13:40:00,84.28,84.28,84.28,84.28,0.0,81.0163,81.0163,81.0163,81.0163,0.0
2023-10-24 13:50:00,84.41,84.47,84.41,84.47,200.0,81.1413,81.199,81.1413,81.199,200.0
2023-10-24 14:00:00,84.52,84.52,84.52,84.52,100.0,81.247,81.247,81.247,81.247,100.0
2023-10-24 14:10:00,84.5,84.5,84.5,84.5,200.0,81.2278,81.2278,81.2278,81.2278,200.0
2023-10-24 14:20:00,84.41,84.41,84.37,84.37,200.0,81.1413,81.1413,81.1028,81.1028,200.0
2023-10-24 14:30:00,84.35,84.41,84.33,84.36,1577.0,81.0836,81.1413,81.0644,81.0932,1577.0
2023-10-24 14:40:00,84.32,84.37,84.31,84.37,937.0,81.0548,81.1028,81.0452,81.1028,937.0
2023-10-24 14:50:00,84.37,84.44,84.37,84.43,500.0,81.1028,81.1701,81.1028,81.1605,500.0
2023-10-24 15:00:00,84.48,84.56,84.48,84.56,300.0,81.2086,81.2855,81.2086,81.2855,300.0
2023-10-24 15:10:00,84.42,84.56,84.42,84.5,900.0,81.1509,81.2855,81.1509,81.2278,900.0
2023-10-24 15:20:00,84.51,84.58,84.47,84.47,600.0,81.2374,81.3047,81.199,81.199,600.0
2023-10-24 15:30:00,84.47,84.57,84.46,84.52,1400.0,81.199,81.2951,81.1893,81.247,1400.0
2023-10-24 15:40:00,84.54,84.54,84.31,84.45,1637.0,81.2662,81.2662,81.0452,81.1797,1637.0
2023-10-24 15:50:00,84.41,84.44,84.25,84.29,16472.0,81.1413,81.1701,80.9875,81.0259,16472.0
2023-10-25 09:30:00,83.83,83.83,83.79,83.79,200.0,80.5837,80.5837,80.5453,80.5453,200.0
2023-10-25 09:40:00,83.75,83.75,83.68,83.68,326.0,80.5068,80.5068,80.4396,80.4396,326.0
2023-10-25 09:50:00,84.2,84.2,84.2,84.2,100.0,80.9394,80.9394,80.9394,80.9394,100.0
2023-10-25 10:00:00,83.97,83.97,83.67,83.7,700.0,80.7183,80.7183,80.4299,80.4588,700.0
2023-10-25 10:10:00,83.67,83.68,83.62,83.62,600.0,80.4299,80.4396,80.3819,80.3819,600.0
2023-10-25 10:20:00,83.58,83.6,83.55,83.59,700.0,80.3434,80.3627,80.3146,80.353,700.0
2023-10-25 10:30:00,83.57,83.61,83.47,83.57,1525.0,80.3338,80.3723,80.2377,80.3338,1525.0
2023-10-25 10:40:00,83.69,83.87,83.68,83.85,900.0,80.4492,80.6222,80.4396,80.603,900.0
2023-10-25 10:50:00,83.87,83.87,83.78,83.79,1100.0,80.6222,80.6222,80.5357,80.5453,1100.0
2023-10-25 11:00:00,83.85,83.9,83.85,83.9,1100.0,80.603,80.651,80.603,80.651,1100.0
2023-10-25 11:10:00,83.88,84.01,83.77,83.99,1862.0,80.6318,80.7568,80.5261,80.7375,1862.0
2023-10-25 11:20:00,83.88,83.9,83.79,83.9,800.0,80.6318,80.651,80.5453,80.651,800.0
2023-10-25 11:30:00,83.96,84.02,83.96,84.02,600.0,80.7087,80.7664,80.7087,80.7664,600.0
2023-10-25 11:40:00,83.67,83.69,83.67,83.69,300.0,80.4299,80.4492,80.4299,80.4492,300.0
2023-10-25 11:50:00,83.72,83.78,83.72,83.78,300.0,80.478,80.5357,80.478,80.5357,300.0
2023-10-25 12:00:00,83.66,83.67,83.64,83.67,400.0,80.4203,80.4299,80.4011,80.4299,400.0
2023-10-25 12:10:00,83.68,83.68,83.57,83.6,600.0,80.4396,80.4396,80.3338,80.3627,600.0
2023-10-25 12:20:00,83.5,83.61,83.5,83.61,300.0,80.2665,80.3723,80.2665,80.3723,300.0
2023-10-25 12:30:00,83.64,83.64,83.64,83.64,100.0,80.4011,80.4011,80.4011,80.4011,100.0
2023-10-25 12:40:00,83.56,83.56,83.48,83.49,650.0,80.3242,80.3242,80.2473,80.2569,650.0
2023-10-25 12:50:00,83.44,83.44,83.44,83.44,100.0,80.2088,80.2088,80.2088,80.2088,100.0
2023-10-25 13:00:00,83.45,83.49,83.41,83.47,800.0,80.2185,80.2569,80.18,80.2377,800.0
2023-10-25 13:10:00,83.48,83.54,83.48,83.52,1000.0,80.2473,80.305,80.2473,80.2857,1000.0
2023-10-25 13:20:00,83.5,83.52,83.43,83.43,300.0,80.2665,80.2857,80.1992,80.1992,300.0
2023-10-25 13:30:00,83.33,83.33,83.25,83.25,400.0,80.1031,80.1031,80.0262,80.0262,400.0
2023-10-25 13:40:00,83.3,83.49,83.3,83.48,800.0,80.0743,80.2569,80.0743,80.2473,800.0
2023-10-25 13:50:00,83.48,83.5,83.47,83.5,900.0,80.2473,80.2665,80.2377,80.2665,900.0
2023-10-25 14:00:00,83.48,83.54,83.48,83.49,397.0,80.2473,80.305,80.2473,80.2569,397.0
2023-10-25 14:10:00,83.47,83.61,83.42,83.61,500.0,80.2377,80.3723,80.1896,80.3723,500.0
2023-10-25 14:20:00,83.52,83.53,83.4,83.4,688.0,80.2857,80.2954,80.1704,80.1704,688.0
2023-10-25 14:30:00,83.42,83.42,83.37,83.37,600.0,80.1896,80.1896,80.1416,80.1416,600.0
2023-10-25 14:40:00,83.22,83.22,83.14,83.18,500.0,79.9974,79.9974,79.9205,79.9589,500.0
2023-10-25 14:50:00,83.03,83.03,82.99,82.99,1059.0,79.8147,79.8147,79.7763,79.7763,1059.0
2023-10-25 15:00:00,82.85,82.85,82.67,82.78,2100.0,79.6417,79.6417,79.4687,79.5744,2100.0
2023-10-25 15:10:00,82.79,83.03,82.79,82.98,3501.0,79.584,79.8147,79.584,79.7667,3501.0
2023-10-25 15:20:00,82.98,83.04,82.84,82.84,3472.0,79.7667,79.8243,79.6321,79.6321,3472.0
2023-10-25 15:30:00,82.91,83.03,82.82,82.82,4933.0,79.6994,79.8147,79.6129,79.6129,4933.0
2023-10-25 15:40:00,82.79,82.8,82.58,82.72,19140.0,79.584,79.5936,79.3821,79.5167,19140.0
2023-10-25 15:50:00,82.69,82.77,82.53,82.67,29064.0,79.4879,79.5648,79.3341,79.4687,29064.0
2023-10-26 09:30:00,83.36,83.36,83.27,83.27,400.0,80.1319,80.1319,80.0454,80.0454,400.0
2023-10-26 09:40:00,83.31,83.57,83.28,83.29,1300.0,80.0839,80.3338,80.055,80.0647,1300.0
2023-10-26 09:50:00,83.57,83.62,83.53,83.58,500.0,80.3338,80.3819,80.2954,80.3434,500.0
2023-10-26 10:00:00,83.49,83.64,83.49,83.57,600.0,80.2569,80.4011,80.2569,80.3338,600.0
2023-10-26 10:10:00,83.54,83.57,83.47,83.47,1193.0,80.305,80.3338,80.2377,80.2377,1193.0
2023-10-26 10:20:00,83.58,83.68,83.42,83.68,500.0,80.3434,80.4396,80.1896,80.4396,500.0
2023-10-26 10:30:00,83.67,83.67,83.51,83.55,1100.0,80.4299,80.4299,80.2761,80.3146,1100.0
2023-10-26 10:40:00,83.57,83.71,83.54,83.67,2600.0,80.3338,80.4684,80.305,80.4299,2600.0
2023-10-26 10:50:00,83.68,83.9,83.68,83.77,1100.0,80.4396,80.651,80.4396,80.5261,1100.0
2023-10-26 11:00:00,83.73,83.87,83.71,83.85,1000.0,80.4876,80.6222,80.4684,80.603,1000.0
2023-10-26 11:10:00,83.98,83.98,83.71,83.84,1500.0,80.7279,80.7279,80.4684,80.5934,1500.0
2023-10-26 11:20:00,83.59,83.76,83.59,83.76,1100.0,80.353,80.5165,80.353,80.5165,1100.0
2023-10-26 11:30:00,83.77,83.82,83.71,83.72,1000.0,80.5261,80.5741,80.4684,80.478,1000.0
2023-10-26 11:40:00,83.71,83.71,83.55,83.59,2300.0,80.4684,80.4684,80.3146,80.353,2300.0
2023-10-26 11:50:00,83.6,83.67,83.59,83.67,3985.0,80.3627,80.4299,80.353,80.4299,3985.0
2023-10-26 12:00:00,83.63,83.63,83.49,83.62,700.0,80.3915,80.3915,80.2569,80.3819,700.0
2023-10-26 12:10:00,83.61,83.61,83.55,83.55,500.0,80.3723,80.3723,80.3146,80.3146,500.0
2023-10-26 12:20:00,83.56,83.6,83.46,83.46,1000.0,80.3242,80.3627,80.2281,80.2281,1000.0
2023-10-26 12:30:00,83.42,83.44,83.42,83.43,500.0,80.1896,80.2088,80.1896,80.1992,500.0
2023-10-26 12:40:00,83.4,83.4,83.29,83.32,500.0,80.1704,80.1704,80.0647,80.0935,500.0
2023-10-26 12:50:00,83.32,83.36,83.2,83.2,800.0,80.0935,80.1319,79.9781,79.9781,800.0
2023-10-26 13:00:00,83.15,83.35,83.07,83.32,800.0,79.9301,80.1223,79.8532,80.0935,800.0
2023-10-26 13:10:00,83.32,83.36,83.27,83.36,800.0,80.0935,80.1319,80.0454,80.1319,800.0
2023-10-26 13:20:00,83.3,83.3,83.18,83.18,900.0,80.0743,80.0743,79.9589,79.9589,900.0
2023-10-26 13:30:00,83.12,83.26,83.12,83.26,400.0,79.9012,80.0358,79.9012,80.0358,400.0
2023-10-26 13:40:00,83.28,83.31,83.16,83.28,1500.0,80.055,80.0839,79.9397,80.055,1500.0
2023-10-26 13:50:00,83.27,83.37,83.25,83.31,1600.0,80.0454,80.1416,80.0262,80.0839,1600.0
2023-10-26 14:00:00,83.39,83.42,83.3,83.38,1700.0,80.1608,80.1896,80.0743,80.1512,1700.0
2023-10-26 14:10:00,83.39,83.54,83.39,83.51,924.0,80.1608,80.305,80.1608,80.2761,924.0
2023-10-26 14:20:00,83.49,83.49,83.46,83.47,500.0,80.2569,80.2569,80.2281,80.2377,500.0
2023-10-26 14:30:00,83.39,83.51,83.39,83.51,1100.0,80.1608,80.2761,80.1608,80.2761,1100.0
2023-10-26 14:40:00,83.51,83.51,83.51,83.51,200.0,80.2761,80.2761,80.2761,80.2761,200.0
2023-10-26 14:50:00,83.54,83.65,83.54,83.65,718.0,80.305,80.4107,80.305,80.4107,718.0
2023-10-26 15:00:00,83.71,83.75,83.58,83.58,1800.0,80.4684,80.5068,80.3434,80.3434,1800.0
2023-10-26 15:10:00,83.6,83.7,83.52,83.66,2200.0,80.3627,80.4588,80.2857,80.4203,2200.0
2023-10-26 15:20:00,83.7,83.7,83.6,83.6,1300.0,80.4588,80.4588,80.3627,80.3627,1300.0
2023-10-26 15:30:00,83.53,83.54,83.4,83.4,1400.0,80.2954,80.305,80.1704,80.1704,1400.0
2023-10-26 15:40:00,83.33,83.33,83.16,83.27,2400.0,80.1031,80.1031,79.9397,80.0454,2400.0
2023-10-26 15:50:00,83.27,83.35,82.99,83.04,14782.0,80.0454,80.1223,79.7763,79.8243,14782.0
2023-10-27 09:30:00,83.8,83.8,82.47,82.47,800.0,80.5549,80.5549,79.2764,79.2764,800.0
2023-10-27 09:40:00,82.17,82.28,82.03,82.28,1224.0,78.988,79.0938,78.8534,79.0938,1224.0
2023-10-27 09:50:00,82.33,82.49,82.24,82.49,800.0,79.1418,79.2956,79.0553,79.2956,800.0
2023-10-27 10:00:00,82.5,82.63,82.5,82.62,600.0,79.3052,79.4302,79.3052,79.4206,600.0
2023-10-27 10:10:00,82.61,82.61,82.45,82.45,500.0,79.411,79.411,79.2572,79.2572,500.0
2023-10-27 10:20:00,82.34,82.37,82.34,82.37,200.0,79.1514,79.1803,79.1514,79.1803,200.0
2023-10-27 10:30:00,82.17,82.28,82.06,82.19,1000.0,78.988,79.0938,78.8823,79.0073,1000.0
2023-10-27 10:40:00,82.23,82.24,82.15,82.23,800.0,79.0457,79.0553,78.9688,79.0457,800.0
2023-10-27 10:50:00,82.43,82.48,82.43,82.48,700.0,79.238,79.286,79.238,79.286,700.0
2023-10-27 11:00:00,82.55,82.61,82.53,82.53,500.0,79.3533,79.411,79.3341,79.3341,500.0
2023-10-27 11:10:00,82.51,82.61,82.51,82.61,400.0,79.3149,79.411,79.3149,79.411,400.0
2023-10-27 11:20:00,82.54,82.55,82.46,82.46,300.0,79.3437,79.3533,79.2668,79.2668,300.0
2023-10-27 11:30:00,82.19,82.19,82.19,82.19,100.0,79.0073,79.0073,79.0073,79.0073,100.0
2023-10-27 11:40:00,82.38,82.38,82.38,82.38,100.0,79.1899,79.1899,79.1899,79.1899,100.0
2023-10-27 11:50:00,82.37,82.37,82.36,82.37,400.0,79.1803,79.1803,79.1707,79.1803,400.0
2023-10-27 12:00:00,82.38,82.38,82.31,82.31,300.0,79.1899,79.1899,79.1226,79.1226,300.0
2023-10-27 12:10:00,82.37,82.38,82.37,82.38,300.0,79.1803,79.1899,79.1803,79.1899,300.0
2023-10-27 12:20:00,82.3,82.32,82.28,82.28,600.0,79.113,79.1322,79.0938,79.0938,600.0
2023-10-27 12:30:00,82.26,82.34,82.26,82.34,300.0,79.0745,79.1514,79.0745,79.1514,300.0
2023-10-27 12:40:00,82.34,82.38,82.31,82.31,510.0,79.1514,79.1899,79.1226,79.1226,510.0
2023-10-27 12:50:00,82.31,82.31,82.31,82.31,0.0,79.1226,79.1226,79.1226,79.1226,0.0
2023-10-27 13:00:00,82.07,82.07,81.7,81.8,800.0,78.8919,78.8919,78.5362,78.6324,800.0
2023-10-27 13:10:00,81.65,81.67,81.57,81.61,500.0,78.4882,78.5074,78.4113,78.4497,500.0
2023-10-27 13:20:00,81.65,81.72,81.65,81.72,328.0,78.4882,78.5555,78.4882,78.5555,328.0
2023-10-27 13:30:00,81.6,81.6,81.56,81.6,700.0,78.4401,78.4401,78.4016,78.4401,700.0
2023-10-27 13:40:00,81.54,81.69,81.54,81.55,700.0,78.3824,78.5266,78.3824,78.392,700.0
2023-10-27 13:50:00,81.61,81.63,81.61,81.63,300.0,78.4497,78.4689,78.4497,78.4689,300.0
2023-10-27 14:00:00,81.65,81.65,81.53,81.53,500.0,78.4882,78.4882,78.3728,78.3728,500.0
2023-10-27 14:10:00,81.59,81.65,81.51,81.65,1200.0,78.4305,78.4882,78.3536,78.4882,1200.0
2023-10-27 14:20:00,81.44,81.46,81.44,81.46,300.0,78.2863,78.3055,78.2863,78.3055,300.0
2023-10-27 14:30:00,81.39,81.59,81.39,81.59,200.0,78.2382,78.4305,78.2382,78.4305,200.0
2023-10-27 14:40:00,81.62,81.66,81.62,81.63,500.0,78.4593,78.4978,78.4593,78.4689,500.0
2023-10-27 14:50:00,81.49,81.49,81.49,81.49,200.0,78.3344,78.3344,78.3344,78.3344,200.0
2023-10-27 15:00:00,81.37,81.49,81.35,81.35,700.0,78.219,78.3344,78.1998,78.1998,700.0
2023-10-27 15:10:00,81.31,81.5,81.3,81.38,1623.0,78.1613,78.344,78.1517,78.2286,1623.0
2023-10-27 15:20:00,81.39,81.45,81.36,81.45,634.0,78.2382,78.2959,78.2094,78.2959,634.0
2023-10-27 15:30:00,81.55,81.67,81.39,81.39,1100.0,78.392,78.5074,78.2382,78.2382,1100.0
2023-10-27 15:40:00,81.35,81.42,81.32,81.42,2100.0,78.1998,78.2671,78.1709,78.2671,2100.0
2023-10-27 15:50:00,81.47,81.55,81.34,81.38,13486.0,78.3151,78.392,78.1902,78.2286,13486.0
2023-10-30 09:30:00,82.6,82.71,82.56,82.56,358.0,79.4014,79.5071,79.3629,79.3629,358.0
2023-10-30 09:40:00,82.64,82.64,82.27,82.34,749.0,79.4398,79.4398,79.0842,79.1514,749.0
2023-10-30 09:50:00,82.34,82.6,82.04,82.6,1542.0,79.1514,79.4014,78.8631,79.4014,1542.0
2023-10-30 10:00:00,82.54,82.71,82.49,82.58,3760.0,79.3437,79.5071,79.2956,79.3821,3760.0
2023-10-30 10:10:00,82.58,82.62,82.45,82.53,1709.0,79.3821,79.4206,79.2572,79.3341,1709.0
2023-10-30 10:20:00,82.39,82.46,82.11,82.19,1476.0,79.1995,79.2668,78.9303,79.0073,1476.0
2023-10-30 10:30:00,82.25,82.28,82.19,82.2,400.0,79.0649,79.0938,79.0073,79.0169,400.0
2023-10-30 10:40:00,81.89,81.91,81.86,81.9,800.0,78.7189,78.7381,78.69,78.7285,800.0
2023-10-30 10:50:00,81.97,82.03,81.95,81.95,700.0,78.7958,78.8534,78.7765,78.7765,700.0
2023-10-30 11:00:00,82.0,82.0,81.81,81.81,1000.0,78.8246,78.8246,78.642,78.642,1000.0
2023-10-30 11:10:00,81.79,81.83,81.37,81.37,2100.0,78.6227,78.6612,78.219,78.219,2100.0
2023-10-30 11:20:00,81.16,81.16,80.94,80.94,11824.0,78.0171,78.0171,77.8057,77.8057,11824.0
2023-10-30 11:30:00,80.89,81.03,80.88,80.99,14048.0,77.7576,77.8922,77.748,77.8537,14048.0
2023-10-30 11:40:00,80.99,81.05,80.93,80.97,2482.0,77.8537,77.9114,77.796,77.8345,2482.0
2023-10-30 11:50:00,81.01,81.08,80.97,81.07,2913.0,77.8729,77.9402,77.8345,77.9306,2913.0
2023-10-30 12:00:00,81.11,81.18,80.85,80.89,4072.0,77.9691,78.0364,77.7191,77.7576,4072.0
2023-10-30 12:10:00,80.92,81.02,80.86,80.9,6063.0,77.7864,77.8826,77.7288,77.7672,6063.0
2023-10-30 12:20:00,80.97,80.98,80.91,80.97,8677.0,77.8345,77.8441,77.7768,77.8345,8677.0
2023-10-30 12:30:00,80.97,81.0,80.87,80.92,8311.0,77.8345,77.8633,77.7384,77.7864,8311.0
2023-10-30 12:40:00,80.89,81.02,80.86,81.02,5388.0,77.7576,77.8826,77.7288,77.8826,5388.0
2023-10-30 12:50:00,81.02,81.05,80.94,80.96,3839.0,77.8826,77.9114,77.8057,77.8249,3839.0
2023-10-30 13:00:00,80.94,81.04,80.94,81.01,3780.0,77.8057,77.9018,77.8057,77.8729,3780.0
2023-10-30 13:10:00,81.01,81.2,80.95,81.11,12098.0,77.8729,78.0556,77.8153,77.9691,12098.0
2023-10-30 13:20:00,81.06,81.47,81.06,81.41,7534.0,77.921,78.3151,77.921,78.2575,7534.0
2023-10-30 13:30:00,81.44,81.45,81.34,81.42,6357.0,78.2863,78.2959,78.1902,78.2671,6357.0
2023-10-30 13:40:00,81.43,81.52,81.37,81.41,5574.0,78.2767,78.3632,78.219,78.2575,5574.0
2023-10-30 13:50:00,81.41,81.45,81.36,81.39,4933.0,78.2575,78.2959,78.2094,78.2382,4933.0
2023-10-30 14:00:00,81.42,81.48,81.38,81.48,1107.0,78.2671,78.3247,78.2286,78.3247,1107.0
2023-10-30 14:10:00,81.48,81.51,81.45,81.45,804.0,78.3247,78.3536,78.2959,78.2959,804.0
2023-10-30 14:20:00,81.64,81.64,81.55,81.63,600.0,78.4786,78.4786,78.392,78.4689,600.0
2023-10-30 14:30:00,81.65,81.83,81.61,81.8,1571.0,78.4882,78.6612,78.4497,78.6324,1571.0
2023-10-30 14:40:00,81.78,81.84,81.69,81.76,1820.0,78.6131,78.6708,78.5266,78.5939,1820.0
2023-10-30 14:50:00,81.73,81.73,81.6,81.6,2456.0,78.5651,78.5651,78.4401,78.4401,2456.0
2023-10-30 15:00:00,81.63,81.63,81.45,81.53,3800.0,78.4689,78.4689,78.2959,78.3728,3800.0
2023-10-30 15:10:00,81.54,81.67,81.54,81.66,4197.0,78.3824,78.5074,78.3824,78.4978,4197.0
2023-10-30 15:20:00,81.67,81.7,81.49,81.49,4612.0,78.5074,78.5362,78.3344,78.3344,4612.0
2023-10-30 15:30:00,81.52,81.79,81.44,81.76,8846.0,78.3632,78.6227,78.2863,78.5939,8846.0
2023-10-30 15:40:00,81.79,82.06,81.7,82.04,5566.0,78.6227,78.8823,78.5362,78.8631,5566.0
2023-10-30 15:50:00,82.01,82.02,81.71,81.88,12367.0,78.8342,78.8438,78.5458,78.7093,12367.0
2023-10-31 09:30:00,83.73,85.42,83.48,84.89,2495.0,80.4876,82.1122,80.2473,81.6027,2495.0
2023-10-31 09:40:00,85.02,85.3,84.49,84.62,9613.0,81.7277,81.9968,81.2182,81.3432,9613.0
2023-10-31 09:50:00,84.74,85.17,84.22,84.48,5430.0,81.4585,81.8719,80.9586,81.2086,5430.0
2023-10-31 10:00:00,84.41,84.41,83.28,83.29,5427.0,81.1413,81.1413,80.055,80.0647,5427.0
2023-10-31 10:10:00,83.28,83.44,83.07,83.37,4908.0,80.055,80.2088,79.8532,80.1416,4908.0
2023-10-31 10:20:00,83.29,83.29,82.76,82.76,3698.0,80.0647,80.0647,79.5552,79.5552,3698.0
2023-10-31 10:30:00,82.72,82.83,82.57,82.65,2045.0,79.5167,79.6225,79.3725,79.4494,2045.0
2023-10-31 10:40:00,82.69,82.87,82.58,82.87,600.0,79.4879,79.6609,79.3821,79.6609,600.0
2023-10-31 10:50:00,83.22,83.6,83.21,83.6,2677.0,79.9974,80.3627,79.9878,80.3627,2677.0
2023-10-31 11:00:00,83.9,84.13,83.81,84.07,1200.0,80.651,80.8721,80.5645,80.8145,1200.0
2023-10-31 11:10:00,83.99,83.99,83.5,83.5,614.0,80.7375,80.7375,80.2665,80.2665,614.0
2023-10-31 11:20:00,83.48,83.51,83.21,83.41,1829.0,80.2473,80.2761,79.9878,80.18,1829.0
2023-10-31 11:30:00,83.48,83.67,83.48,83.61,834.0,80.2473,80.4299,80.2473,80.3723,834.0
2023-10-31 11:40:00,83.61,83.61,83.47,83.58,1051.0,80.3723,80.3723,80.2377,80.3434,1051.0
2023-10-31 11:50:00,83.58,83.58,83.58,83.58,0.0,80.3434,80.3434,80.3434,80.3434,0.0
2023-10-31 12:00:00,83.86,83.86,83.68,83.77,500.0,80.6126,80.6126,80.4396,80.5261,500.0
2023-10-31 12:10:00,83.75,83.75,83.52,83.52,395.0,80.5068,80.5068,80.2857,80.2857,395.0
2023-10-31 12:20:00,83.53,83.53,83.48,83.48,200.0,80.2954,80.2954,80.2473,80.2473,200.0
2023-10-31 12:30:00,83.66,83.66,83.66,83.66,200.0,80.4203,80.4203,80.4203,80.4203,200.0
2023-10-31 12:40:00,83.7,83.7,83.67,83.69,700.0,80.4588,80.4588,80.4299,80.4492,700.0
2023-10-31 12:50:00,83.75,83.8,83.71,83.8,600.0,80.5068,80.5549,80.4684,80.5549,600.0
2023-10-31 13:00:00,84.04,84.04,83.98,83.98,200.0,80.7856,80.7856,80.7279,80.7279,200.0
2023-10-31 13:10:00,83.95,83.95,83.8,83.8,900.0,80.6991,80.6991,80.5549,80.5549,900.0
2023-10-31 13:20:00,84.0,84.0,83.9,83.95,400.0,80.7472,80.7472,80.651,80.6991,400.0
2023-10-31 13:30:00,83.9,83.9,83.9,83.9,100.0,80.651,80.651,80.651,80.651,100.0
2023-10-31 13:40:00,83.82,83.86,83.69,83.74,1025.0,80.5741,80.6126,80.4492,80.4972,1025.0
2023-10-31 13:50:00,83.67,83.71,83.59,83.59,600.0,80.4299,80.4684,80.353,80.353,600.0
2023-10-31 14:00:00,83.55,83.55,83.42,83.42,500.0,80.3146,80.3146,80.1896,80.1896,500.0
2023-10-31 14:10:00,83.39,83.42,83.24,83.24,800.0,80.1608,80.1896,80.0166,80.0166,800.0
2023-10-31 14:20:00,83.34,83.34,83.34,83.34,100.0,80.1127,80.1127,80.1127,80.1127,100.0
2023-10-31 14:30:00,83.33,83.33,83.31,83.31,300.0,80.1031,80.1031,80.0839,80.0839,300.0
2023-10-31 14:40:00,83.01,83.29,83.01,83.28,1300.0,79.7955,80.0647,79.7955,80.055,1300.0
2023-10-31 14:50:00,83.39,83.48,83.36,83.41,1420.0,80.1608,80.2473,80.1319,80.18,1420.0
2023-10-31 15:00:00,83.6,83.67,83.51,83.63,1100.0,80.3627,80.4299,80.2761,80.3915,1100.0
2023-10-31 15:10:00,83.79,83.81,83.63,83.63,1003.0,80.5453,80.5645,80.3915,80.3915,1003.0
2023-10-31 15:20:00,83.8,83.83,83.69,83.83,1311.0,80.5549,80.5837,80.4492,80.5837,1311.0
2023-10-31 15:30:00,83.69,83.69,83.61,83.65,900.0,80.4492,80.4492,80.3723,80.4107,900.0
2023-10-31 15:40:00,83.74,83.79,83.65,83.71,3694.0,80.4972,80.5453,80.4107,80.4684,3694.0
2023-10-31 15:50:00,83.73,83.75,83.52,83.75,11258.0,80.4876,80.5068,80.2857,80.5068,11258.0
2023-11-01 09:30:00,83.58,83.8,83.39,83.39,1000.0,80.3434,80.5549,80.1608,80.1608,1000.0
2023-11-01 09:40:00,83.58,83.58,83.18,83.4,635.0,80.3434,80.3434,79.9589,80.1704,635.0
2023-11-01 09:50:00,83.64,83.64,83.5,83.5,200.0,80.4011,80.4011,80.2665,80.2665,200.0
2023-11-01 10:00:00,83.57,83.57,83.39,83.5,757.0,80.3338,80.3338,80.1608,80.2665,757.0
2023-11-01 10:10:00,83.55,84.17,83.55,84.08,1300.0,80.3146,80.9106,80.3146,80.8241,1300.0
2023-11-01 10:20:00,84.25,84.61,84.24,84.56,800.0,80.9875,81.3335,80.9779,81.2855,800.0
2023-11-01 10:30:00,84.26,84.26,84.15,84.19,400.0,80.9971,80.9971,80.8914,80.9298,400.0
2023-11-01 10:40:00,84.23,84.37,84.18,84.37,683.0,80.9683,81.1028,80.9202,81.1028,683.0
2023-11-01 10:50:00,84.4,84.4,84.13,84.15,3808.0,81.1317,81.1317,80.8721,80.8914,3808.0
2023-11-01 11:00:00,84.02,84.05,83.97,84.05,1000.0,80.7664,80.7952,80.7183,80.7952,1000.0
2023-11-01 11:10:00,83.91,83.91,83.84,83.84,400.0,80.6606,80.6606,80.5934,80.5934,400.0
2023-11-01 11:20:00,83.76,83.84,83.71,83.84,1408.0,80.5165,80.5934,80.4684,80.5934,1408.0
2023-11-01 11:30:00,84.02,84.2,84.02,84.18,900.0,80.7664,80.9394,80.7664,80.9202,900.0
2023-11-01 11:40:00,84.09,84.43,84.09,84.37,2000.0,80.8337,81.1605,80.8337,81.1028,2000.0
2023-11-01 11:50:00,84.44,84.48,84.31,84.32,1100.0,81.1701,81.2086,81.0452,81.0548,1100.0
2023-11-01 12:00:00,84.42,84.42,84.38,84.38,200.0,81.1509,81.1509,81.1124,81.1124,200.0
2023-11-01 12:10:00,84.37,84.37,84.33,84.33,300.0,81.1028,81.1028,81.0644,81.0644,300.0
2023-11-01 12:20:00,84.32,84.36,84.32,84.36,463.0,81.0548,81.0932,81.0548,81.0932,463.0
2023-11-01 12:30:00,84.36,84.58,84.36,84.56,679.0,81.0932,81.3047,81.0932,81.2855,679.0
2023-11-01 12:40:00,84.56,84.56,84.56,84.56,0.0,81.2855,81.2855,81.2855,81.2855,0.0
2023-11-01 12:50:00,84.1,84.1,83.89,83.89,1200.0,80.8433,80.8433,80.6414,80.6414,1200.0
2023-11-01 13:00:00,83.96,84.03,83.94,83.97,598.0,80.7087,80.776,80.6895,80.7183,598.0
2023-11-01 13:10:00,83.99,84.16,83.95,84.11,900.0,80.7375,80.901,80.6991,80.8529,900.0
2023-11-01 13:20:00,84.1,84.1,83.77,83.85,400.0,80.8433,80.8433,80.5261,80.603,400.0
2023-11-01 13:30:00,83.82,83.86,83.78,83.86,336.0,80.5741,80.6126,80.5357,80.6126,336.0
2023-11-01 13:40:00,83.92,84.03,83.92,84.03,400.0,80.6703,80.776,80.6703,80.776,400.0
2023-11-01 13:50:00,84.16,84.16,84.09,84.09,200.0,80.901,80.901,80.8337,80.8337,200.0
2023-11-01 14:00:00,84.23,84.23,84.23,84.23,100.0,80.9683,80.9683,80.9683,80.9683,100.0
2023-11-01 14:10:00,84.15,84.28,84.15,84.27,600.0,80.8914,81.0163,80.8914,81.0067,600.0
2023-11-01 14:20:00,84.29,84.49,84.29,84.49,420.0,81.0259,81.2182,81.0259,81.2182,420.0
2023-11-01 14:30:00,84.64,84.75,84.64,84.7,1300.0,81.3624,81.4681,81.3624,81.4201,1300.0
2023-11-01 14:40:00,84.36,84.43,84.17,84.17,620.0,81.0932,81.1605,80.9106,80.9106,620.0
2023-11-01 14:50:00,84.31,84.62,84.31,84.62,1219.0,81.0452,81.3432,81.0452,81.3432,1219.0
2023-11-01 15:00:00,84.67,85.0,84.67,84.97,1290.0,81.3912,81.7084,81.3912,81.6796,1290.0
2023-11-01 15:10:00,84.99,84.99,84.86,84.88,1100.0,81.6988,81.6988,81.5739,81.5931,1100.0
2023-11-01 15:20:00,84.8,84.97,84.73,84.88,1500.0,81.5162,81.6796,81.4489,81.5931,1500.0
2023-11-01 15:30:00,84.89,85.08,84.89,85.06,1100.0,81.6027,81.7853,81.6027,81.7661,1100.0
2023-11-01 15:40:00,85.08,85.28,85.0,85.28,2839.0,81.7853,81.9776,81.7084,81.9776,2839.0
2023-11-01 15:50:00,85.17,85.47,85.13,85.47,13912.0,81.8719,82.1602,81.8334,82.1602,13912.0
2023-11-02 09:30:00,86.69,87.38,86.69,87.23,1143.0,83.333,83.9963,83.333,83.8521,1143.0
2023-11-02 09:40:00,86.94,87.23,86.94,87.0,500.0,83.5733,83.8521,83.5733,83.631,500.0
2023-11-02 09:50:00,86.84,86.84,86.7,86.7,200.0,83.4772,83.4772,83.3426,83.3426,200.0
2023-11-02 10:00:00,86.83,86.83,86.83,86.83,167.0,83.4676,83.4676,83.4676,83.4676,167.0
2023-11-02 10:10:00,86.71,86.78,86.71,86.71,903.0,83.3522,83.4195,83.3522,83.3522,903.0
2023-11-02 10:20:00,86.86,86.95,86.8,86.95,900.0,83.4964,83.5829,83.4387,83.5829,900.0
2023-11-02 10:30:00,86.88,87.01,86.88,87.01,600.0,83.5156,83.6406,83.5156,83.6406,600.0
2023-11-02 10:40:00,87.07,87.09,87.03,87.09,800.0,83.6983,83.7175,83.6598,83.7175,800.0
2023-11-02 10:50:00,87.1,87.14,87.1,87.14,434.0,83.7271,83.7656,83.7271,83.7656,434.0
2023-11-02 11:00:00,87.23,87.23,86.83,86.83,900.0,83.8521,83.8521,83.4676,83.4676,900.0
2023-11-02 11:10:00,86.81,86.87,86.76,86.83,931.0,83.4483,83.506,83.4003,83.4676,931.0
2023-11-02 11:20:00,86.81,86.94,86.74,86.93,1940.0,83.4483,83.5733,83.3811,83.5637,1940.0
2023-11-02 11:30:00,87.02,87.15,86.97,87.15,1001.0,83.6502,83.7752,83.6021,83.7752,1001.0
2023-11-02 11:40:00,87.09,87.22,87.0,87.19,1332.0,83.7175,83.8425,83.631,83.8136,1332.0
2023-11-02 11:50:00,87.25,87.28,87.22,87.22,1601.0,83.8713,83.9001,83.8425,83.8425,1601.0
2023-11-02 12:00:00,87.2,87.26,87.18,87.25,1000.0,83.8232,83.8809,83.804,83.8713,1000.0
2023-11-02 12:10:00,87.33,87.45,87.29,87.44,1100.0,83.9482,84.0636,83.9098,84.0539,1100.0
2023-11-02 12:20:00,87.4,87.54,87.4,87.48,3145.0,84.0155,84.1501,84.0155,84.0924,3145.0
2023-11-02 12:30:00,87.47,87.65,87.42,87.65,1600.0,84.0828,84.2558,84.0347,84.2558,1600.0
2023-11-02 12:40:00,87.74,87.83,87.62,87.7,8596.0,84.3423,84.4288,84.227,84.3039,8596.0
2023-11-02 12:50:00,87.68,87.77,87.66,87.66,890.0,84.2847,84.3712,84.2654,84.2654,890.0
2023-11-02 13:00:00,87.61,87.72,87.6,87.72,821.0,84.2174,84.3231,84.2078,84.3231,821.0
2023-11-02 13:10:00,87.76,87.76,87.69,87.69,1500.0,84.3616,84.3616,84.2943,84.2943,1500.0
2023-11-02 13:20:00,87.7,87.72,87.68,87.7,1514.0,84.3039,84.3231,84.2847,84.3039,1514.0
2023-11-02 13:30:00,87.76,87.76,87.6,87.6,2072.0,84.3616,84.3616,84.2078,84.2078,2072.0
2023-11-02 13:40:00,87.61,87.61,87.44,87.44,1280.0,84.2174,84.2174,84.0539,84.0539,1280.0
2023-11-02 13:50:00,87.48,87.63,87.48,87.63,700.0,84.0924,84.2366,84.0924,84.2366,700.0
2023-11-02 14:00:00,87.54,87.57,87.46,87.46,921.0,84.1501,84.1789,84.0732,84.0732,921.0
2023-11-02 14:10:00,87.49,87.49,87.37,87.37,522.0,84.102,84.102,83.9867,83.9867,522.0
2023-11-02 14:20:00,87.59,87.59,87.58,87.58,400.0,84.1981,84.1981,84.1885,84.1885,400.0
2023-11-02 14:30:00,87.58,87.6,87.49,87.49,1062.0,84.1885,84.2078,84.102,84.102,1062.0
2023-11-02 14:40:00,87.45,87.56,87.43,87.43,477.0,84.0636,84.1693,84.0443,84.0443,477.0
2023-11-02 14:50:00,87.46,87.46,87.4,87.45,700.0,84.0732,84.0732,84.0155,84.0636,700.0
2023-11-02 15:00:00,87.48,87.48,87.37,87.37,600.0,84.0924,84.0924,83.9867,83.9867,600.0
2023-11-02 15:10:00,87.38,87.51,87.38,87.49,1480.0,83.9963,84.1212,83.9963,84.102,1480.0
2023-11-02 15:20:00,87.31,87.61,87.31,87.58,1607.0,83.929,84.2174,83.929,84.1885,1607.0
2023-11-02 15:30:00,87.64,87.89,87.6,87.89,1954.0,84.2462,84.4865,84.2078,84.4865,1954.0
2023-11-02 15:40:00,87.91,88.06,87.85,88.01,6390.0,84.5057,84.6499,84.4481,84.6019,6390.0
2023-11-02 15:50:00,87.91,87.93,87.74,87.79,13025.0,84.5057,84.525,84.3423,84.3904,13025.0
2023-11-03 09:30:00,88.99,89.34,88.99,89.22,1500.0,85.5439,85.8804,85.5439,85.765,1500.0
2023-11-03 09:40:00,89.17,89.17,88.76,88.76,1400.0,85.717,85.717,85.3228,85.3228,1400.0
2023-11-03 09:50:00,88.72,88.8,88.72,88.8,400.0,85.2844,85.3613,85.2844,85.3613,400.0
2023-11-03 10:00:00,88.92,88.92,88.63,88.63,600.0,85.4766,85.4766,85.1979,85.1979,600.0
2023-11-03 10:10:00,88.62,88.98,88.62,88.98,400.0,85.1883,85.5343,85.1883,85.5343,400.0
2023-11-03 10:20:00,88.89,88.89,88.56,88.59,1912.0,85.4478,85.4478,85.1306,85.1594,1912.0
2023-11-03 10:30:00,88.55,88.57,88.48,88.52,2726.0,85.121,85.1402,85.0537,85.0921,2726.0
2023-11-03 10:40:00,88.5,88.5,88.42,88.42,571.0,85.0729,85.0729,84.996,84.996,571.0
2023-11-03 10:50:00,88.4,88.51,88.34,88.5,999.0,84.9768,85.0825,84.9191,85.0729,999.0
2023-11-03 11:00:00,88.49,88.49,88.35,88.35,300.0,85.0633,85.0633,84.9287,84.9287,300.0
2023-11-03 11:10:00,88.32,88.58,88.32,88.57,715.0,84.8999,85.1498,84.8999,85.1402,715.0
2023-11-03 11:20:00,88.63,88.63,88.51,88.51,1129.0,85.1979,85.1979,85.0825,85.0825,1129.0
2023-11-03 11:30:00,88.61,88.61,88.61,88.61,200.0,85.1786,85.1786,85.1786,85.1786,200.0
2023-11-03 11:40:00,88.67,88.95,88.67,88.95,2240.0,85.2363,85.5055,85.2363,85.5055,2240.0
2023-11-03 11:50:00,89.01,89.11,89.01,89.11,1022.0,85.5632,85.6593,85.5632,85.6593,1022.0
2023-11-03 12:00:00,89.19,89.24,89.19,89.2,400.0,85.7362,85.7842,85.7362,85.7458,400.0
2023-11-03 12:10:00,89.21,89.33,89.19,89.33,1578.0,85.7554,85.8708,85.7362,85.8708,1578.0
2023-11-03 12:20:00,89.36,89.5,89.34,89.43,800.0,85.8996,86.0342,85.8804,85.9669,800.0
2023-11-03 12:30:00,89.47,89.66,89.47,89.62,1200.0,86.0053,86.188,86.0053,86.1495,1200.0
2023-11-03 12:40:00,89.64,89.64,89.64,89.64,100.0,86.1688,86.1688,86.1688,86.1688,100.0
2023-11-03 12:50:00,89.29,89.35,89.27,89.31,800.0,85.8323,85.89,85.8131,85.8515,800.0
2023-11-03 13:00:00,89.3,89.31,89.26,89.26,700.0,85.8419,85.8515,85.8035,85.8035,700.0
2023-11-03 13:10:00,89.01,89.09,88.95,89.09,500.0,85.5632,85.6401,85.5055,85.6401,500.0
2023-11-03 13:20:00,89.05,89.05,89.03,89.03,900.0,85.6016,85.6016,85.5824,85.5824,900.0
2023-11-03 13:30:00,89.03,89.04,88.96,88.96,700.0,85.5824,85.592,85.5151,85.5151,700.0
2023-11-03 13:40:00,89.03,89.06,88.97,89.03,700.0,85.5824,85.6112,85.5247,85.5824,700.0
2023-11-03 13:50:00,89.02,89.12,89.02,89.12,600.0,85.5728,85.6689,85.5728,85.6689,600.0
2023-11-03 14:00:00,89.16,89.19,89.12,89.12,818.0,85.7073,85.7362,85.6689,85.6689,818.0
2023-11-03 14:10:00,89.09,89.2,89.08,89.2,300.0,85.6401,85.7458,85.6304,85.7458,300.0
2023-11-03 14:20:00,89.21,89.21,89.01,89.01,500.0,85.7554,85.7554,85.5632,85.5632,500.0
2023-11-03 14:30:00,89.17,89.21,89.16,89.16,700.0,85.717,85.7554,85.7073,85.7073,700.0
2023-11-03 14:40:00,89.18,89.18,89.15,89.16,400.0,85.7266,85.7266,85.6977,85.7073,400.0
2023-11-03 14:50:00,89.16,89.23,89.13,89.23,800.0,85.7073,85.7746,85.6785,85.7746,800.0
2023-11-03 15:00:00,89.26,89.33,89.07,89.07,1042.0,85.8035,85.8708,85.6208,85.6208,1042.0
2023-11-03 15:10:00,89.05,89.09,88.99,89.01,1376.0,85.6016,85.6401,85.5439,85.5632,1376.0
2023-11-03 15:20:00,88.98,88.99,88.81,88.81,1915.0,85.5343,85.5439,85.3709,85.3709,1915.0
2023-11-03 15:30:00,88.82,88.86,88.74,88.76,2098.0,85.3805,85.419,85.3036,85.3228,2098.0
2023-11-03 15:40:00,88.77,88.84,88.59,88.59,2948.0,85.3324,85.3997,85.1594,85.1594,2948.0
2023-11-03 15:50:00,88.64,88.64,88.44,88.54,7348.0,85.2075,85.2075,85.0152,85.1114,7348.0
2023-11-06 09:30:00,88.07,88.44,87.52,87.52,1004.0,84.6596,85.0152,84.1309,84.1309,1004.0
2023-11-06 09:40:00,87.76,87.76,87.47,87.72,600.0,84.3616,84.3616,84.0828,84.3231,600.0
2023-11-06 09:50:00,87.78,87.89,87.78,87.89,623.0,84.3808,84.4865,84.3808,84.4865,623.0
2023-11-06 10:00:00,87.77,87.88,87.75,87.86,1300.0,84.3712,84.4769,84.3519,84.4577,1300.0
2023-11-06 10:10:00,87.94,87.97,87.88,87.95,900.0,84.5346,84.5634,84.4769,84.5442,900.0
2023-11-06 10:20:00,88.0,88.0,87.95,87.95,400.0,84.5923,84.5923,84.5442,84.5442,400.0
2023-11-06 10:30:00,87.89,87.89,87.89,87.89,200.0,84.4865,84.4865,84.4865,84.4865,200.0
2023-11-06 10:40:00,88.09,88.09,87.79,87.84,900.0,84.6788,84.6788,84.3904,84.4385,900.0
2023-11-06 10:50:00,87.96,87.97,87.96,87.97,400.0,84.5538,84.5634,84.5538,84.5634,400.0
2023-11-06 11:00:00,88.01,88.14,87.91,88.09,1000.0,84.6019,84.7268,84.5057,84.6788,1000.0
2023-11-06 11:10:00,88.14,88.14,87.99,87.99,592.0,84.7268,84.7268,84.5827,84.5827,592.0
2023-11-06 11:20:00,87.95,87.95,87.76,87.82,1710.0,84.5442,84.5442,84.3616,84.4192,1710.0
2023-11-06 11:30:00,87.65,87.65,87.55,87.58,1382.0,84.2558,84.2558,84.1597,84.1885,1382.0
2023-11-06 11:40:00,87.6,87.68,87.57,87.66,1000.0,84.2078,84.2847,84.1789,84.2654,1000.0
2023-11-06 11:50:00,87.76,87.78,87.72,87.72,600.0,84.3616,84.3808,84.3231,84.3231,600.0
2023-11-06 12:00:00,87.79,87.82,87.73,87.75,900.0,84.3904,84.4192,84.3327,84.3519,900.0
2023-11-06 12:10:00,87.76,87.81,87.74,87.78,600.0,84.3616,84.4096,84.3423,84.3808,600.0
2023-11-06 12:20:00,87.72,87.72,87.63,87.72,500.0,84.3231,84.3231,84.2366,84.3231,500.0
2023-11-06 12:30:00,87.67,87.69,87.67,87.69,200.0,84.275,84.2943,84.275,84.2943,200.0
2023-11-06 12:40:00,87.73,87.84,87.73,87.84,400.0,84.3327,84.4385,84.3327,84.4385,400.0
2023-11-06 12:50:00,87.81,87.89,87.72,87.89,600.0,84.4096,84.4865,84.3231,84.4865,600.0
2023-11-06 13:00:00,87.87,87.87,87.68,87.72,300.0,84.4673,84.4673,84.2847,84.3231,300.0
2023-11-06 13:10:00,87.76,87.82,87.76,87.78,300.0,84.3616,84.4192,84.3616,84.3808,300.0
2023-11-06 13:20:00,87.72,87.88,87.72,87.88,500.0,84.3231,84.4769,84.3231,84.4769,500.0
2023-11-06 13:30:00,87.87,87.87,87.73,87.77,700.0,84.4673,84.4673,84.3327,84.3712,700.0
2023-11-06 13:40:00,87.68,87.69,87.66,87.69,900.0,84.2847,84.2943,84.2654,84.2943,900.0
2023-11-06 13:50:00,87.69,87.69,87.69,87.69,200.0,84.2943,84.2943,84.2943,84.2943,200.0
2023-11-06 14:00:00,87.96,88.01,87.65,87.65,1366.0,84.5538,84.6019,84.2558,84.2558,1366.0
2023-11-06 14:10:00,87.68,87.68,87.66,87.66,313.0,84.2847,84.2847,84.2654,84.2654,313.0
2023-11-06 14:20:00,87.64,87.81,87.64,87.81,500.0,84.2462,84.4096,84.2462,84.4096,500.0
2023-11-06 14:30:00,87.8,87.86,87.76,87.86,1608.0,84.4,84.4577,84.3616,84.4577,1608.0
2023-11-06 14:40:00,87.8,87.83,87.8,87.82,500.0,84.4,84.4288,84.4,84.4192,500.0
2023-11-06 14:50:00,87.81,87.9,87.77,87.84,1223.0,84.4096,84.4961,84.3712,84.4385,1223.0
2023-11-06 15:00:00,87.92,87.99,87.89,87.89,600.0,84.5154,84.5827,84.4865,84.4865,600.0
2023-11-06 15:10:00,87.93,87.93,87.81,87.83,1323.0,84.525,84.525,84.4096,84.4288,1323.0
2023-11-06 15:20:00,87.82,87.82,87.65,87.65,900.0,84.4192,84.4192,84.2558,84.2558,900.0
2023-11-06 15:30:00,87.74,87.85,87.74,87.79,1278.0,84.3423,84.4481,84.3423,84.3904,1278.0
2023-11-06 15:40:00,87.8,87.85,87.67,87.72,1800.0,84.4,84.4481,84.275,84.3231,1800.0
2023-11-06 15:50:00,87.83,88.16,87.82,88.16,8413.0,84.4288,84.7461,84.4192,84.7461,8413.0
2023-11-07 09:30:00,85.79,86.72,85.79,86.31,32014.0,82.4678,83.3618,82.4678,82.9677,32014.0
2023-11-07 09:40:00,86.29,86.55,86.13,86.25,39182.0,82.9485,83.1984,82.7947,82.91,39182.0
2023-11-07 09:50:00,86.34,86.38,86.2,86.38,11898.0,82.9965,83.035,82.862,83.035,11898.0
2023-11-07 10:00:00,86.37,86.59,86.17,86.2,6892.0,83.0254,83.2369,82.8331,82.862,6892.0
2023-11-07 10:10:00,86.2,86.3,86.17,86.29,18259.0,82.862,82.9581,82.8331,82.9485,18259.0
2023-11-07 10:20:00,86.3,86.56,86.26,86.54,46898.0,82.9581,83.208,82.9196,83.1888,46898.0
2023-11-07 10:30:00,86.56,86.56,86.4,86.47,19284.0,83.208,83.208,83.0542,83.1215,19284.0
2023-11-07 10:40:00,86.49,86.49,86.33,86.38,27848.0,83.1407,83.1407,82.9869,83.035,27848.0
2023-11-07 10:50:00,86.34,86.42,86.23,86.25,29302.0,82.9965,83.0734,82.8908,82.91,29302.0
2023-11-07 11:00:00,86.25,86.3,85.92,86.04,11506.0,82.91,82.9581,82.5928,82.7082,11506.0
2023-11-07 11:10:00,86.02,86.09,85.89,86.0,14485.0,82.6889,82.7562,82.564,82.6697,14485.0
2023-11-07 11:20:00,85.96,86.03,85.86,85.99,10629.0,82.6313,82.6986,82.5351,82.6601,10629.0
2023-11-07 11:30:00,86.0,86.22,86.0,86.17,18888.0,82.6697,82.8812,82.6697,82.8331,18888.0
2023-11-07 11:40:00,86.19,86.22,86.13,86.13,14725.0,82.8524,82.8812,82.7947,82.7947,14725.0
2023-11-07 11:50:00,86.11,86.25,86.11,86.24,2409.0,82.7755,82.91,82.7755,82.9004,2409.0
2023-11-07 12:00:00,86.23,86.3,86.04,86.18,2679.0,82.8908,82.9581,82.7082,82.8427,2679.0
2023-11-07 12:10:00,86.16,86.3,86.16,86.28,5465.0,82.8235,82.9581,82.8235,82.9389,5465.0
2023-11-07 12:20:00,86.25,86.25,86.11,86.21,3364.0,82.91,82.91,82.7755,82.8716,3364.0
2023-11-07 12:30:00,86.18,86.18,86.09,86.18,2481.0,82.8427,82.8427,82.7562,82.8427,2481.0
2023-11-07 12:40:00,86.22,86.25,86.19,86.24,2000.0,82.8812,82.91,82.8524,82.9004,2000.0
2023-11-07 12:50:00,86.18,86.21,86.13,86.21,900.0,82.8427,82.8716,82.7947,82.8716,900.0
2023-11-07 13:00:00,86.16,86.35,86.12,86.35,2472.0,82.8235,83.0062,82.7851,83.0062,2472.0
2023-11-07 13:10:00,86.33,86.33,86.2,86.22,720.0,82.9869,82.9869,82.862,82.8812,720.0
2023-11-07 13:20:00,86.18,86.2,86.17,86.2,5958.0,82.8427,82.862,82.8331,82.862,5958.0
2023-11-07 13:30:00,86.15,86.28,86.15,86.2,9271.0,82.8139,82.9389,82.8139,82.862,9271.0
2023-11-07 13:40:00,86.22,86.22,86.13,86.2,2400.0,82.8812,82.8812,82.7947,82.862,2400.0
2023-11-07 13:50:00,86.18,86.27,86.17,86.23,4184.0,82.8427,82.9293,82.8331,82.8908,4184.0
2023-11-07 14:00:00,86.25,86.37,86.23,86.25,4891.0,82.91,83.0254,82.8908,82.91,4891.0
2023-11-07 14:10:00,86.22,86.25,86.18,86.2,2721.0,82.8812,82.91,82.8427,82.862,2721.0
2023-11-07 14:20:00,86.19,86.22,85.99,86.02,3000.0,82.8524,82.8812,82.6601,82.6889,3000.0
2023-11-07 14:30:00,86.03,86.13,85.82,85.99,4239.0,82.6986,82.7947,82.4967,82.6601,4239.0
2023-11-07 14:40:00,85.98,85.99,85.92,85.93,2855.0,82.6505,82.6601,82.5928,82.6024,2855.0
2023-11-07 14:50:00,85.95,86.07,85.95,86.02,3392.0,82.6216,82.737,82.6216,82.6889,3392.0
2023-11-07 15:00:00,85.98,86.09,85.98,86.0,3200.0,82.6505,82.7562,82.6505,82.6697,3200.0
2023-11-07 15:10:00,85.99,86.03,85.92,85.96,8237.0,82.6601,82.6986,82.5928,82.6313,8237.0
2023-11-07 15:20:00,85.94,86.0,85.92,85.99,15246.0,82.612,82.6697,82.5928,82.6601,15246.0
2023-11-07 15:30:00,85.99,86.03,85.98,86.01,6719.0,82.6601,82.6986,82.6505,82.6793,6719.0
2023-11-07 15:40:00,86.0,86.0,85.83,85.93,10969.0,82.6697,82.6697,82.5063,82.6024,10969.0
2023-11-07 15:50:00,85.9,85.9,85.61,85.63,22905.0,82.5736,82.5736,82.2948,82.314,22905.0
2023-11-08 09:30:00,86.14,86.15,85.48,86.02,10525.0,82.8043,82.8139,82.1698,82.6889,10525.0
2023-11-08 09:40:00,85.85,86.36,85.85,86.36,10396.0,82.5255,83.0158,82.5255,83.0158,10396.0
2023-11-08 09:50:00,86.17,86.25,85.92,85.96,2303.0,82.8331,82.91,82.5928,82.6313,2303.0
2023-11-08 10:00:00,85.96,86.02,85.81,85.89,2976.0,82.6313,82.6889,82.4871,82.564,2976.0
2023-11-08 10:10:00,86.11,86.11,85.95,85.97,2067.0,82.7755,82.7755,82.6216,82.6409,2067.0
2023-11-08 10:20:00,85.97,86.0,85.9,85.99,800.0,82.6409,82.6697,82.5736,82.6601,800.0
2023-11-08 10:30:00,85.94,86.11,85.91,86.11,949.0,82.612,82.7755,82.5832,82.7755,949.0
2023-11-08 10:40:00,86.13,86.15,85.95,86.0,2232.0,82.7947,82.8139,82.6216,82.6697,2232.0
2023-11-08 10:50:00,85.97,86.13,85.97,86.13,2926.0,82.6409,82.7947,82.6409,82.7947,2926.0
2023-11-08 11:00:00,86.13,86.26,86.13,86.2,6862.0,82.7947,82.9196,82.7947,82.862,6862.0
2023-11-08 11:10:00,86.14,86.14,85.99,86.0,3000.0,82.8043,82.8043,82.6601,82.6697,3000.0
2023-11-08 11:20:00,86.0,86.11,85.93,86.1,2128.0,82.6697,82.7755,82.6024,82.7658,2128.0
2023-11-08 11:30:00,86.06,86.29,86.06,86.27,4952.0,82.7274,82.9485,82.7274,82.9293,4952.0
2023-11-08 11:40:00,86.26,86.43,86.26,86.43,1214.0,82.9196,83.0831,82.9196,83.0831,1214.0
2023-11-08 11:50:00,86.3,86.3,86.1,86.11,7182.0,82.9581,82.9581,82.7658,82.7755,7182.0
2023-11-08 12:00:00,86.05,86.16,85.99,86.02,1612.0,82.7178,82.8235,82.6601,82.6889,1612.0
2023-11-08 12:10:00,86.02,86.21,86.02,86.21,3609.0,82.6889,82.8716,82.6889,82.8716,3609.0
2023-11-08 12:20:00,86.15,86.15,86.13,86.13,1159.0,82.8139,82.8139,82.7947,82.7947,1159.0
2023-11-08 12:30:00,86.11,86.13,86.09,86.13,1944.0,82.7755,82.7947,82.7562,82.7947,1944.0
2023-11-08 12:40:00,86.11,86.11,86.02,86.08,1005.0,82.7755,82.7755,82.6889,82.7466,1005.0
2023-11-08 12:50:00,86.07,86.11,86.07,86.11,425.0,82.737,82.7755,82.737,82.7755,425.0
2023-11-08 13:00:00,86.09,86.24,86.06,86.09,1791.0,82.7562,82.9004,82.7274,82.7562,1791.0
2023-11-08 13:10:00,86.05,86.05,85.96,85.96,927.0,82.7178,82.7178,82.6313,82.6313,927.0
2023-11-08 13:20:00,85.9,86.25,85.9,86.25,9377.0,82.5736,82.91,82.5736,82.91,9377.0
2023-11-08 13:30:00,86.22,86.42,86.17,86.35,17338.0,82.8812,83.0734,82.8331,83.0062,17338.0
2023-11-08 13:40:00,86.32,86.35,86.31,86.32,1073.0,82.9773,83.0062,82.9677,82.9773,1073.0
2023-11-08 13:50:00,86.33,86.33,86.18,86.19,4162.0,82.9869,82.9869,82.8427,82.8524,4162.0
2023-11-08 14:00:00,86.21,86.3,86.17,86.17,2455.0,82.8716,82.9581,82.8331,82.8331,2455.0
2023-11-08 14:10:00,86.17,86.38,86.17,86.32,9039.0,82.8331,83.035,82.8331,82.9773,9039.0
2023-11-08 14:20:00,86.29,86.47,86.29,86.44,16510.0,82.9485,83.1215,82.9485,83.0927,16510.0
2023-11-08 14:30:00,86.46,86.7,86.46,86.62,3385.0,83.1119,83.3426,83.1119,83.2657,3385.0
2023-11-08 14:40:00,86.64,86.64,86.48,86.48,2150.0,83.2849,83.2849,83.1311,83.1311,2150.0
2023-11-08 14:50:00,86.46,86.54,86.42,86.44,609.0,83.1119,83.1888,83.0734,83.0927,609.0
2023-11-08 15:00:00,86.45,86.53,86.3,86.49,2817.0,83.1023,83.1792,82.9581,83.1407,2817.0
2023-11-08 15:10:00,86.48,86.51,86.42,86.45,4745.0,83.1311,83.16,83.0734,83.1023,4745.0
2023-11-08 15:20:00,86.46,86.5,86.41,86.41,3925.0,83.1119,83.1504,83.0638,83.0638,3925.0
2023-11-08 15:30:00,86.43,86.55,86.37,86.46,4170.0,83.0831,83.1984,83.0254,83.1119,4170.0
2023-11-08 15:40:00,86.47,86.64,86.47,86.62,9694.0,83.1215,83.2849,83.1215,83.2657,9694.0
2023-11-08 15:50:00,86.57,86.6,86.28,86.37,28609.0,83.2176,83.2465,82.9389,83.0254,28609.0
2023-11-09 09:30:00,86.95,87.22,86.89,86.89,2713.0,83.5829,83.8425,83.5252,83.5252,2713.0
2023-11-09 09:40:00,86.8,86.88,86.75,86.76,800.0,83.4387,83.5156,83.3907,83.4003,800.0
2023-11-09 09:50:00,86.74,86.84,86.74,86.84,2718.0,83.3811,83.4772,83.3811,83.4772,2718.0
2023-11-09 10:00:00,86.85,86.85,85.73,85.73,1012.0,83.4868,83.4868,82.4102,82.4102,1012.0
2023-11-09 10:10:00,85.59,85.89,85.52,85.62,3276.0,82.2756,82.564,82.2083,82.3044,3276.0
2023-11-09 10:20:00,85.58,85.83,85.58,85.83,801.0,82.266,82.5063,82.266,82.5063,801.0
2023-11-09 10:30:00,85.9,86.28,85.9,86.04,2357.0,82.5736,82.9389,82.5736,82.7082,2357.0
2023-11-09 10:40:00,85.98,86.0,85.88,85.99,600.0,82.6505,82.6697,82.5544,82.6601,600.0
2023-11-09 10:50:00,86.04,86.04,85.8,85.85,800.0,82.7082,82.7082,82.4775,82.5255,800.0
2023-11-09 11:00:00,85.85,85.85,85.63,85.72,1355.0,82.5255,82.5255,82.314,82.4006,1355.0
2023-11-09 11:10:00,85.86,85.98,85.78,85.98,800.0,82.5351,82.6505,82.4582,82.6505,800.0
2023-11-09 11:20:00,86.02,86.02,85.82,85.82,800.0,82.6889,82.6889,82.4967,82.4967,800.0
2023-11-09 11:30:00,85.76,85.76,85.58,85.64,1900.0,82.439,82.439,82.266,82.3237,1900.0
2023-11-09 11:40:00,85.67,85.92,85.65,85.9,1153.0,82.3525,82.5928,82.3333,82.5736,1153.0
2023-11-09 11:50:00,85.89,85.94,85.89,85.91,600.0,82.564,82.612,82.564,82.5832,600.0
2023-11-09 12:00:00,86.02,86.06,85.96,86.03,1900.0,82.6889,82.7274,82.6313,82.6986,1900.0
2023-11-09 12:10:00,86.1,86.1,85.9,85.9,1700.0,82.7658,82.7658,82.5736,82.5736,1700.0
2023-11-09 12:20:00,85.91,85.91,85.74,85.86,4912.0,82.5832,82.5832,82.4198,82.5351,4912.0
2023-11-09 12:30:00,85.84,85.84,85.76,85.84,800.0,82.5159,82.5159,82.439,82.5159,800.0
2023-11-09 12:40:00,85.87,86.05,85.79,86.05,2100.0,82.5447,82.7178,82.4678,82.7178,2100.0
2023-11-09 12:50:00,85.99,85.99,85.83,85.89,500.0,82.6601,82.6601,82.5063,82.564,500.0
2023-11-09 13:00:00,85.26,85.37,85.21,85.21,708.0,81.9584,82.0641,81.9103,81.9103,708.0
2023-11-09 13:10:00,85.42,85.42,85.25,85.26,400.0,82.1122,82.1122,81.9488,81.9584,400.0
2023-11-09 13:20:00,85.26,85.26,85.13,85.16,600.0,81.9584,81.9584,81.8334,81.8622,600.0
2023-11-09 13:30:00,85.14,85.16,85.08,85.16,1100.0,81.843,81.8622,81.7853,81.8622,1100.0
2023-11-09 13:40:00,84.93,85.1,84.93,85.1,1241.0,81.6411,81.8046,81.6411,81.8046,1241.0
2023-11-09 13:50:00,85.22,85.22,85.11,85.16,900.0,81.9199,81.9199,81.8142,81.8622,900.0
2023-11-09 14:00:00,85.0,85.02,84.99,84.99,616.0,81.7084,81.7277,81.6988,81.6988,616.0
2023-11-09 14:10:00,85.08,85.08,84.98,84.98,705.0,81.7853,81.7853,81.6892,81.6892,705.0
2023-11-09 14:20:00,84.96,85.2,84.96,85.2,400.0,81.67,81.9007,81.67,81.9007,400.0
2023-11-09 14:30:00,85.16,85.21,84.96,84.96,761.0,81.8622,81.9103,81.67,81.67,761.0
2023-11-09 14:40:00,84.94,84.96,84.87,84.89,808.0,81.6508,81.67,81.5835,81.6027,808.0
2023-11-09 14:50:00,84.88,84.88,84.8,84.83,1553.0,81.5931,81.5931,81.5162,81.545,1553.0
2023-11-09 15:00:00,84.71,84.86,84.71,84.82,1100.0,81.4297,81.5739,81.4297,81.5354,1100.0
2023-11-09 15:10:00,84.82,84.85,84.58,84.64,800.0,81.5354,81.5642,81.3047,81.3624,800.0
2023-11-09 15:20:00,84.65,84.83,84.65,84.82,1200.0,81.372,81.545,81.372,81.5354,1200.0
2023-11-09 15:30:00,84.92,84.92,84.59,84.63,2500.0,81.6315,81.6315,81.3143,81.3528,2500.0
2023-11-09 15:40:00,84.62,84.77,84.56,84.76,2923.0,81.3432,81.4873,81.2855,81.4777,2923.0
2023-11-09 15:50:00,84.79,84.79,84.56,84.65,8599.0,81.5066,81.5066,81.2855,81.372,8599.0
2023-11-10 09:30:00,85.29,85.34,84.95,85.03,1808.0,81.9872,82.0353,81.6604,81.7373,1808.0
2023-11-10 09:40:00,85.19,85.53,85.02,85.53,1689.0,81.8911,82.2179,81.7277,82.2179,1689.0
2023-11-10 09:50:00,85.14,85.14,85.14,85.14,100.0,81.843,81.843,81.843,81.843,100.0
2023-11-10 10:00:00,85.11,85.5,85.11,85.45,1187.0,81.8142,82.1891,81.8142,82.141,1187.0
2023-11-10 10:10:00,85.27,85.51,85.27,85.51,1005.0,81.968,82.1987,81.968,82.1987,1005.0
2023-11-10 10:20:00,85.5,85.5,85.28,85.31,800.0,82.1891,82.1891,81.9776,82.0064,800.0
2023-11-10 10:30:00,85.17,85.18,85.11,85.15,591.0,81.8719,81.8815,81.8142,81.8526,591.0
2023-11-10 10:40:00,85.09,85.13,85.09,85.13,200.0,81.795,81.8334,81.795,81.8334,200.0
2023-11-10 10:50:00,85.13,85.17,85.13,85.17,380.0,81.8334,81.8719,81.8334,81.8719,380.0
2023-11-10 11:00:00,85.3,85.54,85.27,85.54,1237.0,81.9968,82.2275,81.968,82.2275,1237.0
2023-11-10 11:10:00,85.54,85.66,85.47,85.54,1539.0,82.2275,82.3429,82.1602,82.2275,1539.0
2023-11-10 11:20:00,85.55,85.56,85.52,85.52,425.0,82.2371,82.2468,82.2083,82.2083,425.0
2023-11-10 11:30:00,85.51,85.55,85.47,85.47,1200.0,82.1987,82.2371,82.1602,82.1602,1200.0
2023-11-10 11:40:00,85.57,85.57,85.42,85.42,935.0,82.2564,82.2564,82.1122,82.1122,935.0
2023-11-10 11:50:00,85.48,85.48,85.43,85.43,900.0,82.1698,82.1698,82.1218,82.1218,900.0
2023-11-10 12:00:00,85.55,85.6,85.37,85.38,1700.0,82.2371,82.2852,82.0641,82.0737,1700.0
2023-11-10 12:10:00,85.38,85.44,85.31,85.44,1600.0,82.0737,82.1314,82.0064,82.1314,1600.0
2023-11-10 12:20:00,85.46,85.56,85.46,85.53,1956.0,82.1506,82.2468,82.1506,82.2179,1956.0
2023-11-10 12:30:00,85.53,85.6,85.51,85.51,885.0,82.2179,82.2852,82.1987,82.1987,885.0
2023-11-10 12:40:00,85.4,85.4,85.37,85.37,500.0,82.0929,82.0929,82.0641,82.0641,500.0
2023-11-10 12:50:00,85.34,85.42,85.33,85.41,600.0,82.0353,82.1122,82.0257,82.1026,600.0
2023-11-10 13:00:00,85.4,85.43,85.35,85.35,1710.0,82.0929,82.1218,82.0449,82.0449,1710.0
2023-11-10 13:10:00,85.36,85.37,85.33,85.36,605.0,82.0545,82.0641,82.0257,82.0545,605.0
2023-11-10 13:20:00,85.44,85.61,85.44,85.51,1634.0,82.1314,82.2948,82.1314,82.1987,1634.0
2023-11-10 13:30:00,85.53,85.64,85.53,85.59,800.0,82.2179,82.3237,82.2179,82.2756,800.0
2023-11-10 13:40:00,85.72,85.72,85.68,85.68,1194.0,82.4006,82.4006,82.3621,82.3621,1194.0
2023-11-10 13:50:00,85.65,85.68,85.63,85.67,1353.0,82.3333,82.3621,82.314,82.3525,1353.0
2023-11-10 14:00:00,85.73,85.87,85.73,85.83,600.0,82.4102,82.5447,82.4102,82.5063,600.0
2023-11-10 14:10:00,85.85,85.97,85.85,85.91,3181.0,82.5255,82.6409,82.5255,82.5832,3181.0
2023-11-10 14:20:00,85.83,85.86,85.8,85.82,1500.0,82.5063,82.5351,82.4775,82.4967,1500.0
2023-11-10 14:30:00,85.86,85.92,85.82,85.89,2100.0,82.5351,82.5928,82.4967,82.564,2100.0
2023-11-10 14:40:00,85.83,85.92,85.78,85.91,1020.0,82.5063,82.5928,82.4582,82.5832,1020.0
2023-11-10 14:50:00,85.92,85.94,85.82,85.84,1989.0,82.5928,82.612,82.4967,82.5159,1989.0
2023-11-10 15:00:00,85.88,86.0,85.87,85.98,1462.0,82.5544,82.6697,82.5447,82.6505,1462.0
2023-11-10 15:10:00,85.96,86.02,85.89,85.96,4116.0,82.6313,82.6889,82.564,82.6313,4116.0
2023-11-10 15:20:00,85.95,86.05,85.94,86.05,2967.0,82.6216,82.7178,82.612,82.7178,2967.0
2023-11-10 15:30:00,86.12,86.13,85.92,86.04,4584.0,82.7851,82.7947,82.5928,82.7082,4584.0
2023-11-10 15:40:00,86.11,86.12,85.97,86.09,8664.0,82.7755,82.7851,82.6409,82.7562,8664.0
2023-11-10 15:50:00,86.08,86.1,85.88,85.96,19879.0,82.7466,82.7658,82.5544,82.6313,19879.0
2023-11-13 09:30:00,85.01,85.01,84.61,84.61,300.0,82.3013,82.3013,81.914,81.914,300.0
2023-11-13 09:40:00,84.83,85.29,84.82,85.29,3896.0,82.127,82.5723,82.1173,82.5723,3896.0
2023-11-13 09:50:00,85.29,85.33,85.06,85.13,933.0,82.5723,82.6111,82.3497,82.4174,933.0
2023-11-13 10:00:00,85.03,85.03,84.73,84.73,800.0,82.3206,82.3206,82.0302,82.0302,800.0
2023-11-13 10:10:00,84.76,84.83,84.75,84.83,300.0,82.0592,82.127,82.0496,82.127,300.0
2023-11-13 10:20:00,85.24,85.28,85.24,85.28,200.0,82.5239,82.5627,82.5239,82.5627,200.0
2023-11-13 10:30:00,85.19,85.28,85.19,85.24,600.0,82.4755,82.5627,82.4755,82.5239,600.0
2023-11-13 10:40:00,85.2,85.2,85.08,85.15,626.0,82.4852,82.4852,82.369,82.4368,626.0
2023-11-13 10:50:00,85.22,85.22,85.21,85.21,200.0,82.5046,82.5046,82.4949,82.4949,200.0
2023-11-13 11:00:00,85.23,85.31,85.2,85.28,1100.0,82.5143,82.5917,82.4852,82.5627,1100.0
2023-11-13 11:10:00,85.22,85.3,85.21,85.26,800.0,82.5046,82.582,82.4949,82.5433,800.0
2023-11-13 11:20:00,85.25,85.5,85.24,85.46,800.0,82.5336,82.7757,82.5239,82.7369,800.0
2023-11-13 11:30:00,85.48,85.53,85.48,85.52,400.0,82.7563,82.8047,82.7563,82.795,400.0
2023-11-13 11:40:00,85.56,85.56,85.42,85.42,400.0,82.8337,82.8337,82.6982,82.6982,400.0
2023-11-13 11:50:00,85.45,85.49,85.37,85.37,926.0,82.7273,82.766,82.6498,82.6498,926.0
2023-11-13 12:00:00,85.36,85.46,85.36,85.46,300.0,82.6401,82.7369,82.6401,82.7369,300.0
2023-11-13 12:10:00,85.36,85.36,85.36,85.36,300.0,82.6401,82.6401,82.6401,82.6401,300.0
2023-11-13 12:20:00,85.34,85.39,85.29,85.29,525.0,82.6208,82.6692,82.5723,82.5723,525.0
2023-11-13 12:30:00,85.27,85.28,85.26,85.27,400.0,82.553,82.5627,82.5433,82.553,400.0
2023-11-13 12:40:00,85.27,85.27,85.22,85.23,300.0,82.553,82.553,82.5046,82.5143,300.0
2023-11-13 12:50:00,85.2,85.26,85.1,85.1,1300.0,82.4852,82.5433,82.3884,82.3884,1300.0
2023-11-13 13:00:00,85.21,85.24,85.2,85.2,1320.0,82.4949,82.5239,82.4852,82.4852,1320.0
2023-11-13 13:10:00,85.09,85.09,85.09,85.09,200.0,82.3787,82.3787,82.3787,82.3787,200.0
2023-11-13 13:20:00,85.22,85.22,85.12,85.17,1000.0,82.5046,82.5046,82.4078,82.4562,1000.0
2023-11-13 13:30:00,85.14,85.22,85.14,85.22,400.0,82.4271,82.5046,82.4271,82.5046,400.0
2023-11-13 13:40:00,85.23,85.26,85.23,85.26,2350.0,82.5143,82.5433,82.5143,82.5433,2350.0
2023-11-13 13:50:00,85.24,85.24,85.08,85.09,1373.0,82.5239,82.5239,82.369,82.3787,1373.0
2023-11-13 14:00:00,85.13,85.13,85.04,85.07,632.0,82.4174,82.4174,82.3303,82.3594,632.0
2023-11-13 14:10:00,85.08,85.08,84.93,84.93,600.0,82.369,82.369,82.2238,82.2238,600.0
2023-11-13 14:20:00,84.95,85.01,84.95,84.99,600.0,82.2432,82.3013,82.2432,82.2819,600.0
2023-11-13 14:30:00,85.09,85.16,85.07,85.07,600.0,82.3787,82.4465,82.3594,82.3594,600.0
2023-11-13 14:40:00,85.03,85.21,85.03,85.1,1257.0,82.3206,82.4949,82.3206,82.3884,1257.0
2023-11-13 14:50:00,85.17,85.17,85.13,85.16,876.0,82.4562,82.4562,82.4174,82.4465,876.0
2023-11-13 15:00:00,85.24,85.38,85.22,85.38,600.0,82.5239,82.6595,82.5046,82.6595,600.0
2023-11-13 15:10:00,85.37,85.37,85.35,85.35,1209.0,82.6498,82.6498,82.6304,82.6304,1209.0
2023-11-13 15:20:00,85.34,85.4,85.28,85.35,2941.0,82.6208,82.6788,82.5627,82.6304,2941.0
2023-11-13 15:30:00,85.31,85.49,85.31,85.42,3609.0,82.5917,82.766,82.5917,82.6982,3609.0
2023-11-13 15:40:00,85.46,85.53,85.43,85.5,2600.0,82.7369,82.8047,82.7079,82.7757,2600.0
2023-11-13 15:50:00,85.49,85.58,85.49,85.54,6534.0,82.766,82.8531,82.766,82.8144,6534.0
2023-11-14 09:30:00,87.67,88.0,87.22,87.63,3100.0,84.8765,85.196,84.4409,84.8378,3100.0
2023-11-14 09:40:00,87.45,87.77,87.41,87.74,2055.0,84.6635,84.9733,84.6248,84.9443,2055.0
2023-11-14 09:50:00,87.6,87.6,87.48,87.48,3311.0,84.8087,84.8087,84.6926,84.6926,3311.0
2023-11-14 10:00:00,87.48,87.59,87.33,87.45,2130.0,84.6926,84.7991,84.5473,84.6635,2130.0
2023-11-14 10:10:00,87.34,87.4,87.32,87.32,700.0,84.557,84.6151,84.5377,84.5377,700.0
2023-11-14 10:20:00,87.39,87.62,87.39,87.62,1984.0,84.6054,84.8281,84.6054,84.8281,1984.0
2023-11-14 10:30:00,87.57,87.6,87.46,87.57,1400.0,84.7797,84.8087,84.6732,84.7797,1400.0
2023-11-14 10:40:00,87.48,87.58,87.48,87.58,1184.0,84.6926,84.7894,84.6926,84.7894,1184.0
2023-11-14 10:50:00,87.52,87.74,87.5,87.7,4470.0,84.7313,84.9443,84.7119,84.9056,4470.0
2023-11-14 11:00:00,87.7,87.79,87.69,87.75,1479.0,84.9056,84.9927,84.8959,84.954,1479.0
2023-11-14 11:10:00,87.77,88.08,87.68,87.68,2761.0,84.9733,85.2735,84.8862,84.8862,2761.0
2023-11-14 11:20:00,87.62,87.83,87.59,87.68,1700.0,84.8281,85.0314,84.7991,84.8862,1700.0
2023-11-14 11:30:00,87.65,87.65,87.55,87.64,1611.0,84.8572,84.8572,84.7603,84.8475,1611.0
2023-11-14 11:40:00,87.67,87.84,87.65,87.73,1227.0,84.8765,85.0411,84.8572,84.9346,1227.0
2023-11-14 11:50:00,87.67,87.75,87.59,87.59,1334.0,84.8765,84.954,84.7991,84.7991,1334.0
2023-11-14 12:00:00,87.54,87.61,87.34,87.41,2100.0,84.7507,84.8184,84.557,84.6248,2100.0
2023-11-14 12:10:00,87.44,87.54,87.41,87.41,1300.0,84.6538,84.7507,84.6248,84.6248,1300.0
2023-11-14 12:20:00,87.36,87.44,87.33,87.43,700.0,84.5764,84.6538,84.5473,84.6442,700.0
2023-11-14 12:30:00,87.5,87.5,87.22,87.22,600.0,84.7119,84.7119,84.4409,84.4409,600.0
2023-11-14 12:40:00,87.23,87.27,87.19,87.2,900.0,84.4505,84.4893,84.4118,84.4215,900.0
2023-11-14 12:50:00,87.21,87.21,87.02,87.02,800.0,84.4312,84.4312,84.2472,84.2472,800.0
2023-11-14 13:00:00,86.97,87.05,86.91,87.05,1700.0,84.1988,84.2763,84.1407,84.2763,1700.0
2023-11-14 13:10:00,87.09,87.1,87.03,87.04,700.0,84.315,84.3247,84.2569,84.2666,700.0
2023-11-14 13:20:00,86.94,87.01,86.89,86.96,1411.0,84.1698,84.2375,84.1214,84.1891,1411.0
2023-11-14 13:30:00,87.04,87.13,87.01,87.11,3566.0,84.2666,84.3537,84.2375,84.3344,3566.0
2023-11-14 13:40:00,87.15,87.28,87.15,87.27,700.0,84.3731,84.4989,84.3731,84.4893,700.0
2023-11-14 13:50:00,87.37,87.48,87.36,87.38,1800.0,84.5861,84.6926,84.5764,84.5958,1800.0
2023-11-14 14:00:00,87.26,87.33,87.26,87.33,400.0,84.4796,84.5473,84.4796,84.5473,400.0
2023-11-14 14:10:00,87.26,87.45,87.26,87.42,800.0,84.4796,84.6635,84.4796,84.6345,800.0
2023-11-14 14:20:00,87.47,87.71,87.44,87.71,2220.0,84.6829,84.9152,84.6538,84.9152,2220.0
2023-11-14 14:30:00,87.73,87.83,87.7,87.75,2900.0,84.9346,85.0314,84.9056,84.954,2900.0
2023-11-14 14:40:00,87.76,87.83,87.7,87.74,2000.0,84.9636,85.0314,84.9056,84.9443,2000.0
2023-11-14 14:50:00,87.71,87.72,87.66,87.7,1505.0,84.9152,84.9249,84.8668,84.9056,1505.0
2023-11-14 15:00:00,87.69,87.7,87.51,87.65,3591.0,84.8959,84.9056,84.7216,84.8572,3591.0
2023-11-14 15:10:00,87.61,87.71,87.61,87.61,900.0,84.8184,84.9152,84.8184,84.8184,900.0
2023-11-14 15:20:00,87.63,87.63,87.48,87.55,2303.0,84.8378,84.8378,84.6926,84.7603,2303.0
2023-11-14 15:30:00,87.55,87.58,87.4,87.48,2900.0,84.7603,84.7894,84.6151,84.6926,2900.0
2023-11-14 15:40:00,87.47,87.47,87.28,87.32,3020.0,84.6829,84.6829,84.4989,84.5377,3020.0
2023-11-14 15:50:00,87.34,87.35,86.94,86.95,15039.0,84.557,84.5667,84.1698,84.1795,15039.0
2023-11-15 09:30:00,87.59,87.59,87.31,87.31,1300.0,84.7991,84.7991,84.528,84.528,1300.0
2023-11-15 09:40:00,87.23,87.27,87.14,87.26,1700.0,84.4505,84.4893,84.3634,84.4796,1700.0
2023-11-15 09:50:00,87.24,87.55,87.24,87.55,800.0,84.4602,84.7603,84.4602,84.7603,800.0
2023-11-15 10:00:00,87.55,87.64,87.43,87.47,800.0,84.7603,84.8475,84.6442,84.6829,800.0
2023-11-15 10:10:00,87.48,87.6,87.41,87.51,1057.0,84.6926,84.8087,84.6248,84.7216,1057.0
2023-11-15 10:20:00,87.5,87.5,87.35,87.35,700.0,84.7119,84.7119,84.5667,84.5667,700.0
2023-11-15 10:30:00,87.26,87.26,87.05,87.07,1300.0,84.4796,84.4796,84.2763,84.2956,1300.0
2023-11-15 10:40:00,87.15,87.15,87.07,87.08,1300.0,84.3731,84.3731,84.2956,84.3053,1300.0
2023-11-15 10:50:00,87.08,87.13,87.01,87.01,2700.0,84.3053,84.3537,84.2375,84.2375,2700.0
2023-11-15 11:00:00,87.14,87.23,86.95,86.95,983.0,84.3634,84.4505,84.1795,84.1795,983.0
2023-11-15 11:10:00,86.94,86.94,86.71,86.77,1355.0,84.1698,84.1698,83.9471,84.0052,1355.0
2023-11-15 11:20:00,86.78,86.89,86.78,86.83,2000.0,84.0149,84.1214,84.0149,84.0633,2000.0
2023-11-15 11:30:00,86.8,86.92,86.8,86.87,1214.0,84.0342,84.1504,84.0342,84.102,1214.0
2023-11-15 11:40:00,86.8,86.8,86.57,86.63,700.0,84.0342,84.0342,83.8116,83.8697,700.0
2023-11-15 11:50:00,86.61,86.63,86.59,86.61,1446.0,83.8503,83.8697,83.8309,83.8503,1446.0
2023-11-15 12:00:00,86.72,86.72,86.53,86.57,700.0,83.9568,83.9568,83.7728,83.8116,700.0
2023-11-15 12:10:00,86.49,86.75,86.49,86.75,700.0,83.7341,83.9858,83.7341,83.9858,700.0
2023-11-15 12:20:00,86.75,86.79,86.75,86.76,900.0,83.9858,84.0246,83.9858,83.9955,900.0
2023-11-15 12:30:00,86.76,86.81,86.74,86.81,2400.0,83.9955,84.0439,83.9761,84.0439,2400.0
2023-11-15 12:40:00,86.75,86.75,86.72,86.73,300.0,83.9858,83.9858,83.9568,83.9665,300.0
2023-11-15 12:50:00,86.69,86.74,86.57,86.57,1600.0,83.9277,83.9761,83.8116,83.8116,1600.0
2023-11-15 13:00:00,86.65,86.74,86.54,86.58,1518.0,83.889,83.9761,83.7825,83.8212,1518.0
2023-11-15 13:10:00,86.53,86.61,86.53,86.57,1370.0,83.7728,83.8503,83.7728,83.8116,1370.0
2023-11-15 13:20:00,86.63,86.63,86.44,86.48,1999.0,83.8697,83.8697,83.6857,83.7244,1999.0
2023-11-15 13:30:00,86.42,86.63,86.42,86.63,1524.0,83.6663,83.8697,83.6663,83.8697,1524.0
2023-11-15 13:40:00,86.65,86.7,86.59,86.59,1000.0,83.889,83.9374,83.8309,83.8309,1000.0
2023-11-15 13:50:00,86.6,86.63,86.57,86.6,800.0,83.8406,83.8697,83.8116,83.8406,800.0
2023-11-15 14:00:00,86.57,86.76,86.57,86.73,600.0,83.8116,83.9955,83.8116,83.9665,600.0
2023-11-15 14:10:00,86.68,86.68,86.56,86.56,500.0,83.9181,83.9181,83.8019,83.8019,500.0
2023-11-15 14:20:00,86.49,86.55,86.46,86.52,3525.0,83.7341,83.7922,83.7051,83.7632,3525.0
2023-11-15 14:30:00,86.53,86.57,86.48,86.52,3800.0,83.7728,83.8116,83.7244,83.7632,3800.0
2023-11-15 14:40:00,86.52,86.54,86.29,86.3,2900.0,83.7632,83.7825,83.5405,83.5502,2900.0
2023-11-15 14:50:00,86.29,86.36,86.26,86.32,3349.0,83.5405,83.6083,83.5114,83.5695,3349.0
2023-11-15 15:00:00,86.35,86.46,86.35,86.35,1400.0,83.5986,83.7051,83.5986,83.5986,1400.0
2023-11-15 15:10:00,86.37,86.51,86.33,86.48,1930.0,83.6179,83.7535,83.5792,83.7244,1930.0
2023-11-15 15:20:00,86.43,86.52,86.43,86.52,1137.0,83.676,83.7632,83.676,83.7632,1137.0
2023-11-15 15:30:00,86.52,86.53,86.48,86.52,6105.0,83.7632,83.7728,83.7244,83.7632,6105.0
2023-11-15 15:40:00,86.51,86.52,86.33,86.33,2596.0,83.7535,83.7632,83.5792,83.5792,2596.0
2023-11-15 15:50:00,86.28,86.4,86.25,86.29,13523.0,83.5308,83.647,83.5018,83.5405,13523.0
2023-11-16 09:30:00,86.79,86.79,86.79,86.79,100.0,84.0246,84.0246,84.0246,84.0246,100.0
2023-11-16 09:40:00,86.54,86.65,86.54,86.65,300.0,83.7825,83.889,83.7825,83.889,300.0
2023-11-16 09:50:00,86.72,86.72,86.61,86.61,247.0,83.9568,83.9568,83.8503,83.8503,247.0
2023-11-16 10:00:00,86.69,86.75,86.69,86.73,502.0,83.9277,83.9858,83.9277,83.9665,502.0
2023-11-16 10:10:00,86.75,86.76,86.73,86.76,400.0,83.9858,83.9955,83.9665,83.9955,400.0
2023-11-16 10:20:00,86.78,86.97,86.78,86.95,500.0,84.0149,84.1988,84.0149,84.1795,500.0
2023-11-16 10:30:00,86.96,86.96,86.74,86.74,534.0,84.1891,84.1891,83.9761,83.9761,534.0
2023-11-16 10:40:00,86.69,86.69,86.45,86.45,200.0,83.9277,83.9277,83.6954,83.6954,200.0
2023-11-16 10:50:00,86.45,86.45,86.45,86.45,0.0,83.6954,83.6954,83.6954,83.6954,0.0
2023-11-16 11:00:00,86.79,86.82,86.77,86.81,639.0,84.0246,84.0536,84.0052,84.0439,639.0
2023-11-16 11:10:00,86.81,86.81,86.81,86.81,100.0,84.0439,84.0439,84.0439,84.0439,100.0
2023-11-16 11:20:00,87.01,87.01,86.97,86.97,400.0,84.2375,84.2375,84.1988,84.1988,400.0
2023-11-16 11:30:00,86.96,86.98,86.9,86.98,700.0,84.1891,84.2085,84.131,84.2085,700.0
2023-11-16 11:40:00,87.09,87.17,87.08,87.17,300.0,84.315,84.3924,84.3053,84.3924,300.0
2023-11-16 11:50:00,87.26,87.27,87.22,87.27,500.0,84.4796,84.4893,84.4409,84.4893,500.0
2023-11-16 12:00:00,87.36,87.37,87.34,87.37,1117.0,84.5764,84.5861,84.557,84.5861,1117.0
2023-11-16 12:10:00,87.42,87.42,87.34,87.37,1285.0,84.6345,84.6345,84.557,84.5861,1285.0
2023-11-16 12:20:00,87.37,87.37,87.37,87.37,0.0,84.5861,84.5861,84.5861,84.5861,0.0
2023-11-16 12:30:00,87.22,87.28,87.22,87.28,400.0,84.4409,84.4989,84.4409,84.4989,400.0
2023-11-16 12:40:00,87.46,87.48,87.39,87.45,1012.0,84.6732,84.6926,84.6054,84.6635,1012.0
2023-11-16 12:50:00,87.38,87.38,87.37,87.38,300.0,84.5958,84.5958,84.5861,84.5958,300.0
2023-11-16 13:00:00,87.26,87.32,87.26,87.32,400.0,84.4796,84.5377,84.4796,84.5377,400.0
2023-11-16 13:10:00,87.36,87.38,87.32,87.38,775.0,84.5764,84.5958,84.5377,84.5958,775.0
2023-11-16 13:20:00,87.33,87.51,87.33,87.51,667.0,84.5473,84.7216,84.5473,84.7216,667.0
2023-11-16 13:30:00,87.44,87.44,87.44,87.44,168.0,84.6538,84.6538,84.6538,84.6538,168.0
2023-11-16 13:40:00,87.44,87.44,87.35,87.35,200.0,84.6538,84.6538,84.5667,84.5667,200.0
2023-11-16 13:50:00,87.36,87.46,87.36,87.42,500.0,84.5764,84.6732,84.5764,84.6345,500.0
2023-11-16 14:00:00,87.48,87.48,87.42,87.42,400.0,84.6926,84.6926,84.6345,84.6345,400.0
2023-11-16 14:10:00,87.24,87.35,87.24,87.35,553.0,84.4602,84.5667,84.4602,84.5667,553.0
2023-11-16 14:20:00,87.33,87.33,87.26,87.3,500.0,84.5473,84.5473,84.4796,84.5183,500.0
2023-11-16 14:30:00,87.26,87.27,87.26,87.27,300.0,84.4796,84.4893,84.4796,84.4893,300.0
2023-11-16 14:40:00,87.35,87.35,87.31,87.31,400.0,84.5667,84.5667,84.528,84.528,400.0
2023-11-16 14:50:00,87.37,87.41,87.37,87.41,300.0,84.5861,84.6248,84.5861,84.6248,300.0
2023-11-16 15:00:00,87.46,87.57,87.46,87.48,800.0,84.6732,84.7797,84.6732,84.6926,800.0
2023-11-16 15:10:00,87.47,87.47,87.27,87.35,1300.0,84.6829,84.6829,84.4893,84.5667,1300.0
2023-11-16 15:20:00,87.38,87.4,87.31,87.32,3601.0,84.5958,84.6151,84.528,84.5377,3601.0
2023-11-16 15:30:00,87.33,87.36,87.27,87.27,600.0,84.5473,84.5764,84.4893,84.4893,600.0
2023-11-16 15:40:00,87.23,87.24,87.07,87.13,2150.0,84.4505,84.4602,84.2956,84.3537,2150.0
2023-11-16 15:50:00,87.15,87.15,86.75,86.77,13139.0,84.3731,84.3731,83.9858,84.0052,13139.0
2023-11-17 09:30:00,87.49,87.49,86.88,87.1,1091.0,84.7022,84.7022,84.1117,84.3247,1091.0
2023-11-17 09:40:00,87.12,87.13,86.58,86.66,1400.0,84.344,84.3537,83.8212,83.8987,1400.0
2023-11-17 09:50:00,86.57,86.93,86.57,86.9,1491.0,83.8116,84.1601,83.8116,84.131,1491.0
2023-11-17 10:00:00,87.04,87.07,87.04,87.07,300.0,84.2666,84.2956,84.2666,84.2956,300.0
2023-11-17 10:10:00,87.23,87.24,87.18,87.18,300.0,84.4505,84.4602,84.4021,84.4021,300.0
2023-11-17 10:20:00,87.15,87.4,87.15,87.39,1000.0,84.3731,84.6151,84.3731,84.6054,1000.0
2023-11-17 10:30:00,87.4,87.4,87.12,87.12,500.0,84.6151,84.6151,84.344,84.344,500.0
2023-11-17 10:40:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2023-11-17 10:50:00,87.27,87.31,87.2,87.31,500.0,84.4893,84.528,84.4215,84.528,500.0
2023-11-17 11:00:00,87.2,87.32,87.11,87.32,700.0,84.4215,84.5377,84.3344,84.5377,700.0
2023-11-17 11:10:00,87.35,87.35,87.28,87.28,600.0,84.5667,84.5667,84.4989,84.4989,600.0
2023-11-17 11:20:00,87.31,87.31,87.14,87.14,800.0,84.528,84.528,84.3634,84.3634,800.0
2023-11-17 11:30:00,87.17,87.28,87.05,87.28,1700.0,84.3924,84.4989,84.2763,84.4989,1700.0
2023-11-17 11:40:00,87.28,87.39,87.25,87.37,2000.0,84.4989,84.6054,84.4699,84.5861,2000.0
2023-11-17 11:50:00,87.36,87.39,87.35,87.35,800.0,84.5764,84.6054,84.5667,84.5667,800.0
2023-11-17 12:00:00,87.39,87.42,87.39,87.42,315.0,84.6054,84.6345,84.6054,84.6345,315.0
2023-11-17 12:10:00,87.47,87.47,87.44,87.44,500.0,84.6829,84.6829,84.6538,84.6538,500.0
2023-11-17 12:20:00,87.44,87.48,87.4,87.41,1400.0,84.6538,84.6926,84.6151,84.6248,1400.0
2023-11-17 12:30:00,87.54,87.56,87.53,87.54,700.0,84.7507,84.77,84.741,84.7507,700.0
2023-11-17 12:40:00,87.59,87.6,87.55,87.6,690.0,84.7991,84.8087,84.7603,84.8087,690.0
2023-11-17 12:50:00,87.58,87.63,87.58,87.62,950.0,84.7894,84.8378,84.7894,84.8281,950.0
2023-11-17 13:00:00,87.63,87.66,87.54,87.65,1650.0,84.8378,84.8668,84.7507,84.8572,1650.0
2023-11-17 13:10:00,87.68,87.75,87.66,87.72,1975.0,84.8862,84.954,84.8668,84.9249,1975.0
2023-11-17 13:20:00,87.76,87.76,87.69,87.72,936.0,84.9636,84.9636,84.8959,84.9249,936.0
2023-11-17 13:30:00,87.66,87.69,87.57,87.57,1200.0,84.8668,84.8959,84.7797,84.7797,1200.0
2023-11-17 13:40:00,87.51,87.54,87.49,87.54,700.0,84.7216,84.7507,84.7022,84.7507,700.0
2023-11-17 13:50:00,87.57,87.57,87.5,87.52,900.0,84.7797,84.7797,84.7119,84.7313,900.0
2023-11-17 14:00:00,87.49,87.49,87.36,87.49,1700.0,84.7022,84.7022,84.5764,84.7022,1700.0
2023-11-17 14:10:00,87.45,87.5,87.42,87.46,1700.0,84.6635,84.7119,84.6345,84.6732,1700.0
2023-11-17 14:20:00,87.43,87.46,87.39,87.41,1100.0,84.6442,84.6732,84.6054,84.6248,1100.0
2023-11-17 14:30:00,87.44,87.5,87.44,87.46,900.0,84.6538,84.7119,84.6538,84.6732,900.0
2023-11-17 14:40:00,87.49,87.55,87.43,87.49,1900.0,84.7022,84.7603,84.6442,84.7022,1900.0
2023-11-17 14:50:00,87.49,87.57,87.47,87.51,1600.0,84.7022,84.7797,84.6829,84.7216,1600.0
2023-11-17 15:00:00,87.55,87.59,87.51,87.51,700.0,84.7603,84.7991,84.7216,84.7216,700.0
2023-11-17 15:10:00,87.47,87.47,87.36,87.44,2224.0,84.6829,84.6829,84.5764,84.6538,2224.0
2023-11-17 15:20:00,87.42,87.49,87.41,87.48,2824.0,84.6345,84.7022,84.6248,84.6926,2824.0
2023-11-17 15:30:00,87.47,87.51,87.47,87.51,1700.0,84.6829,84.7216,84.6829,84.7216,1700.0
2023-11-17 15:40:00,87.47,87.56,87.42,87.53,3919.0,84.6829,84.77,84.6345,84.741,3919.0
2023-11-17 15:50:00,87.52,87.52,87.45,87.5,5411.0,84.7313,84.7313,84.6635,84.7119,5411.0
2023-11-20 09:30:00,87.65,87.65,87.32,87.32,2100.0,84.8572,84.8572,84.5377,84.5377,2100.0
2023-11-20 09:40:00,87.77,88.02,87.65,87.94,1839.0,84.9733,85.2154,84.8572,85.1379,1839.0
2023-11-20 09:50:00,87.93,88.18,87.93,88.18,600.0,85.1282,85.3703,85.1282,85.3703,600.0
2023-11-20 10:00:00,88.37,88.37,88.17,88.25,1925.0,85.5542,85.5542,85.3606,85.438,1925.0
2023-11-20 10:10:00,88.31,88.45,88.29,88.36,1538.0,85.4961,85.6317,85.4768,85.5445,1538.0
2023-11-20 10:20:00,88.42,88.46,88.39,88.46,800.0,85.6026,85.6413,85.5736,85.6413,800.0
2023-11-20 10:30:00,88.46,88.57,88.41,88.49,1200.0,85.6413,85.7478,85.5929,85.6704,1200.0
2023-11-20 10:40:00,88.49,88.59,88.49,88.58,1042.0,85.6704,85.7672,85.6704,85.7575,1042.0
2023-11-20 10:50:00,88.56,88.56,88.36,88.36,200.0,85.7382,85.7382,85.5445,85.5445,200.0
2023-11-20 11:00:00,88.2,88.38,88.19,88.36,1600.0,85.3896,85.5639,85.3799,85.5445,1600.0
2023-11-20 11:10:00,88.43,88.49,88.37,88.37,700.0,85.6123,85.6704,85.5542,85.5542,700.0
2023-11-20 11:20:00,88.41,88.56,88.38,88.56,1886.0,85.5929,85.7382,85.5639,85.7382,1886.0
2023-11-20 11:30:00,88.58,88.58,88.45,88.51,1200.0,85.7575,85.7575,85.6317,85.6897,1200.0
2023-11-20 11:40:00,88.49,88.49,88.49,88.49,100.0,85.6704,85.6704,85.6704,85.6704,100.0
2023-11-20 11:50:00,88.46,88.49,88.4,88.44,2425.0,85.6413,85.6704,85.5833,85.622,2425.0
2023-11-20 12:00:00,88.44,88.45,88.3,88.3,825.0,85.622,85.6317,85.4864,85.4864,825.0
2023-11-20 12:10:00,88.31,88.44,88.3,88.44,600.0,85.4961,85.622,85.4864,85.622,600.0
2023-11-20 12:20:00,88.43,88.43,88.39,88.39,574.0,85.6123,85.6123,85.5736,85.5736,574.0
2023-11-20 12:30:00,88.36,88.36,88.26,88.27,500.0,85.5445,85.5445,85.4477,85.4574,500.0
2023-11-20 12:40:00,88.29,88.31,88.29,88.31,200.0,85.4768,85.4961,85.4768,85.4961,200.0
2023-11-20 12:50:00,88.36,88.39,88.26,88.27,1019.0,85.5445,85.5736,85.4477,85.4574,1019.0
2023-11-20 13:00:00,88.27,88.5,88.25,88.47,1700.0,85.4574,85.6801,85.438,85.651,1700.0
2023-11-20 13:10:00,88.44,88.44,88.37,88.42,900.0,85.622,85.622,85.5542,85.6026,900.0
2023-11-20 13:20:00,88.45,88.67,88.45,88.66,1572.0,85.6317,85.8447,85.6317,85.835,1572.0
2023-11-20 13:30:00,88.65,88.82,88.65,88.77,1200.0,85.8253,85.9899,85.8253,85.9415,1200.0
2023-11-20 13:40:00,88.8,88.88,88.8,88.87,1800.0,85.9705,86.048,85.9705,86.0383,1800.0
2023-11-20 13:50:00,88.92,88.93,88.9,88.93,500.0,86.0867,86.0964,86.0673,86.0964,500.0
2023-11-20 14:00:00,88.89,88.95,88.89,88.91,616.0,86.0576,86.1157,86.0576,86.077,616.0
2023-11-20 14:10:00,88.76,88.85,88.68,88.73,800.0,85.9318,86.0189,85.8543,85.9027,800.0
2023-11-20 14:20:00,88.73,88.81,88.7,88.76,1751.0,85.9027,85.9802,85.8737,85.9318,1751.0
2023-11-20 14:30:00,88.79,88.89,88.75,88.82,3011.0,85.9608,86.0576,85.9221,85.9899,3011.0
2023-11-20 14:40:00,88.9,88.93,88.9,88.9,700.0,86.0673,86.0964,86.0673,86.0673,700.0
2023-11-20 14:50:00,88.97,89.06,88.97,88.98,1174.0,86.1351,86.2222,86.1351,86.1448,1174.0
2023-11-20 15:00:00,88.98,88.98,88.9,88.94,1100.0,86.1448,86.1448,86.0673,86.106,1100.0
2023-11-20 15:10:00,88.94,88.97,88.89,88.94,3268.0,86.106,86.1351,86.0576,86.106,3268.0
2023-11-20 15:20:00,88.91,88.91,88.82,88.89,5589.0,86.077,86.077,85.9899,86.0576,5589.0
2023-11-20 15:30:00,88.86,88.86,88.79,88.81,2413.0,86.0286,86.0286,85.9608,85.9802,2413.0
2023-11-20 15:40:00,88.81,88.81,88.68,88.69,1760.0,85.9802,85.9802,85.8543,85.864,1760.0
2023-11-20 15:50:00,88.68,88.68,88.43,88.59,9413.0,85.8543,85.8543,85.6123,85.7672,9413.0
2023-11-21 09:30:00,88.04,88.33,88.0,88.31,900.0,85.2347,85.5155,85.196,85.4961,900.0
2023-11-21 09:40:00,88.52,88.6,88.25,88.39,1700.0,85.6994,85.7769,85.438,85.5736,1700.0
2023-11-21 09:50:00,88.38,88.58,88.35,88.5,1200.0,85.5639,85.7575,85.5348,85.6801,1200.0
2023-11-21 10:00:00,88.56,88.78,88.56,88.72,1520.0,85.7382,85.9511,85.7382,85.8931,1520.0
2023-11-21 10:10:00,88.76,88.76,88.48,88.51,2450.0,85.9318,85.9318,85.6607,85.6897,2450.0
2023-11-21 10:20:00,88.53,88.59,88.47,88.59,1050.0,85.7091,85.7672,85.651,85.7672,1050.0
2023-11-21 10:30:00,88.6,88.61,88.5,88.59,1801.0,85.7769,85.7866,85.6801,85.7672,1801.0
2023-11-21 10:40:00,88.55,88.64,88.55,88.61,624.0,85.7285,85.8156,85.7285,85.7866,624.0
2023-11-21 10:50:00,88.65,88.72,88.57,88.7,1100.0,85.8253,85.8931,85.7478,85.8737,1100.0
2023-11-21 11:00:00,88.71,88.72,88.59,88.59,1002.0,85.8834,85.8931,85.7672,85.7672,1002.0
2023-11-21 11:10:00,88.58,88.63,88.49,88.63,2300.0,85.7575,85.8059,85.6704,85.8059,2300.0
2023-11-21 11:20:00,88.63,88.71,88.63,88.7,900.0,85.8059,85.8834,85.8059,85.8737,900.0
2023-11-21 11:30:00,88.66,88.74,88.61,88.61,800.0,85.835,85.9124,85.7866,85.7866,800.0
2023-11-21 11:40:00,88.58,88.58,88.46,88.46,598.0,85.7575,85.7575,85.6413,85.6413,598.0
2023-11-21 11:50:00,88.54,88.54,88.44,88.51,1800.0,85.7188,85.7188,85.622,85.6897,1800.0
2023-11-21 12:00:00,88.55,88.62,88.55,88.57,600.0,85.7285,85.7962,85.7285,85.7478,600.0
2023-11-21 12:10:00,88.55,88.58,88.5,88.53,1200.0,85.7285,85.7575,85.6801,85.7091,1200.0
2023-11-21 12:20:00,88.53,88.6,88.53,88.57,700.0,85.7091,85.7769,85.7091,85.7478,700.0
2023-11-21 12:30:00,88.58,88.6,88.57,88.6,600.0,85.7575,85.7769,85.7478,85.7769,600.0
2023-11-21 12:40:00,88.63,88.63,88.63,88.63,100.0,85.8059,85.8059,85.8059,85.8059,100.0
2023-11-21 12:50:00,88.68,88.68,88.68,88.68,100.0,85.8543,85.8543,85.8543,85.8543,100.0
2023-11-21 13:00:00,88.71,88.82,88.71,88.82,1025.0,85.8834,85.9899,85.8834,85.9899,1025.0
2023-11-21 13:10:00,88.84,88.84,88.77,88.8,700.0,86.0092,86.0092,85.9415,85.9705,700.0
2023-11-21 13:20:00,88.86,88.91,88.85,88.91,800.0,86.0286,86.077,86.0189,86.077,800.0
2023-11-21 13:30:00,88.95,89.06,88.94,89.06,3006.0,86.1157,86.2222,86.106,86.2222,3006.0
2023-11-21 13:40:00,89.09,89.13,88.99,89.05,9202.0,86.2513,86.29,86.1545,86.2125,9202.0
2023-11-21 13:50:00,89.09,89.12,88.97,88.97,6566.0,86.2513,86.2803,86.1351,86.1351,6566.0
2023-11-21 14:00:00,88.99,89.02,88.92,88.99,5657.0,86.1545,86.1835,86.0867,86.1545,5657.0
2023-11-21 14:10:00,89.01,89.06,88.91,89.0,3088.0,86.1738,86.2222,86.077,86.1641,3088.0
2023-11-21 14:20:00,88.94,88.94,88.8,88.8,1100.0,86.106,86.106,85.9705,85.9705,1100.0
2023-11-21 14:30:00,88.72,88.85,88.72,88.76,716.0,85.8931,86.0189,85.8931,85.9318,716.0
2023-11-21 14:40:00,88.78,88.78,88.74,88.78,1138.0,85.9511,85.9511,85.9124,85.9511,1138.0
2023-11-21 14:50:00,88.77,88.82,88.76,88.82,1120.0,85.9415,85.9899,85.9318,85.9899,1120.0
2023-11-21 15:00:00,88.74,88.81,88.74,88.76,900.0,85.9124,85.9802,85.9124,85.9318,900.0
2023-11-21 15:10:00,88.77,88.79,88.75,88.78,1000.0,85.9415,85.9608,85.9221,85.9511,1000.0
2023-11-21 15:20:00,88.75,88.78,88.74,88.75,1000.0,85.9221,85.9511,85.9124,85.9221,1000.0
2023-11-21 15:30:00,88.76,88.78,88.69,88.76,2500.0,85.9318,85.9511,85.864,85.9318,2500.0
2023-11-21 15:40:00,88.75,88.83,88.75,88.78,1962.0,85.9221,85.9996,85.9221,85.9511,1962.0
2023-11-21 15:50:00,88.79,88.84,88.7,88.75,8412.0,85.9608,86.0092,85.8737,85.9221,8412.0
2023-11-22 09:30:00,88.78,89.06,88.78,89.06,200.0,85.9511,86.2222,85.9511,86.2222,200.0
2023-11-22 09:40:00,89.0,89.07,88.81,88.97,2000.0,86.1641,86.2319,85.9802,86.1351,2000.0
2023-11-22 09:50:00,88.94,88.94,88.56,88.84,2422.0,86.106,86.106,85.7382,86.0092,2422.0
2023-11-22 10:00:00,88.78,88.78,88.36,88.36,1756.0,85.9511,85.9511,85.5445,85.5445,1756.0
2023-11-22 10:10:00,88.26,88.52,88.24,88.43,1401.0,85.4477,85.6994,85.4284,85.6123,1401.0
2023-11-22 10:20:00,88.45,88.56,88.44,88.47,1100.0,85.6317,85.7382,85.622,85.651,1100.0
2023-11-22 10:30:00,88.41,88.41,88.33,88.33,800.0,85.5929,85.5929,85.5155,85.5155,800.0
2023-11-22 10:40:00,88.25,88.31,88.2,88.22,1904.0,85.438,85.4961,85.3896,85.409,1904.0
2023-11-22 10:50:00,88.23,88.23,88.06,88.09,1460.0,85.4187,85.4187,85.2541,85.2831,1460.0
2023-11-22 11:00:00,88.15,88.15,87.99,88.13,1240.0,85.3412,85.3412,85.1863,85.3219,1240.0
2023-11-22 11:10:00,88.14,88.15,88.08,88.09,976.0,85.3315,85.3412,85.2735,85.2831,976.0
2023-11-22 11:20:00,88.05,88.05,87.89,87.96,1705.0,85.2444,85.2444,85.0895,85.1573,1705.0
2023-11-22 11:30:00,88.03,88.11,88.03,88.06,2771.0,85.225,85.3025,85.225,85.2541,2771.0
2023-11-22 11:40:00,88.07,88.12,88.03,88.08,1385.0,85.2638,85.3122,85.225,85.2735,1385.0
2023-11-22 11:50:00,88.23,88.23,88.21,88.22,500.0,85.4187,85.4187,85.3993,85.409,500.0
2023-11-22 12:00:00,88.39,88.39,88.23,88.29,1100.0,85.5736,85.5736,85.4187,85.4768,1100.0
2023-11-22 12:10:00,88.23,88.23,88.1,88.1,1000.0,85.4187,85.4187,85.2928,85.2928,1000.0
2023-11-22 12:20:00,88.13,88.26,88.13,88.2,2804.0,85.3219,85.4477,85.3219,85.3896,2804.0
2023-11-22 12:30:00,88.19,88.19,88.05,88.17,1000.0,85.3799,85.3799,85.2444,85.3606,1000.0
2023-11-22 12:40:00,88.18,88.19,88.15,88.15,1009.0,85.3703,85.3799,85.3412,85.3412,1009.0
2023-11-22 12:50:00,88.15,88.36,88.15,88.36,1105.0,85.3412,85.5445,85.3412,85.5445,1105.0
2023-11-22 13:00:00,88.35,88.42,88.31,88.42,1500.0,85.5348,85.6026,85.4961,85.6026,1500.0
2023-11-22 13:10:00,88.38,88.38,88.34,88.36,716.0,85.5639,85.5639,85.5252,85.5445,716.0
2023-11-22 13:20:00,88.37,88.38,88.33,88.38,1200.0,85.5542,85.5639,85.5155,85.5639,1200.0
2023-11-22 13:30:00,88.39,88.39,88.33,88.37,900.0,85.5736,85.5736,85.5155,85.5542,900.0
2023-11-22 13:40:00,88.3,88.36,88.3,88.36,1400.0,85.4864,85.5445,85.4864,85.5445,1400.0
2023-11-22 13:50:00,88.36,88.38,88.34,88.38,500.0,85.5445,85.5639,85.5252,85.5639,500.0
2023-11-22 14:00:00,88.43,88.45,88.39,88.43,600.0,85.6123,85.6317,85.5736,85.6123,600.0
2023-11-22 14:10:00,88.45,88.49,88.45,88.49,300.0,85.6317,85.6704,85.6317,85.6704,300.0
2023-11-22 14:20:00,88.49,88.49,88.49,88.49,400.0,85.6704,85.6704,85.6704,85.6704,400.0
2023-11-22 14:30:00,88.51,88.51,88.39,88.39,1000.0,85.6897,85.6897,85.5736,85.5736,1000.0
2023-11-22 14:40:00,88.28,88.42,88.28,88.41,1400.0,85.4671,85.6026,85.4671,85.5929,1400.0
2023-11-22 14:50:00,88.48,88.52,88.46,88.46,700.0,85.6607,85.6994,85.6413,85.6413,700.0
2023-11-22 15:00:00,88.47,88.52,88.45,88.45,600.0,85.651,85.6994,85.6317,85.6317,600.0
2023-11-22 15:10:00,88.47,88.65,88.47,88.61,1663.0,85.651,85.8253,85.651,85.7866,1663.0
2023-11-22 15:20:00,88.63,88.71,88.59,88.71,1700.0,85.8059,85.8834,85.7672,85.8834,1700.0
2023-11-22 15:30:00,88.66,88.75,88.66,88.73,2200.0,85.835,85.9221,85.835,85.9027,2200.0
2023-11-22 15:40:00,88.71,88.72,88.64,88.72,2324.0,85.8834,85.8931,85.8156,85.8931,2324.0
2023-11-22 15:50:00,88.7,88.72,88.64,88.7,8852.0,85.8737,85.8931,85.8156,85.8737,8852.0
2023-11-24 09:30:00,88.78,88.78,88.2,88.2,1200.0,85.9511,85.9511,85.3896,85.3896,1200.0
2023-11-24 09:40:00,88.6,88.76,88.59,88.76,1709.0,85.7769,85.9318,85.7672,85.9318,1709.0
2023-11-24 09:50:00,88.88,89.0,88.88,88.93,2903.0,86.048,86.1641,86.048,86.0964,2903.0
2023-11-24 10:00:00,88.87,88.97,88.77,88.96,2000.0,86.0383,86.1351,85.9415,86.1254,2000.0
2023-11-24 10:10:00,88.94,88.97,88.83,88.97,700.0,86.106,86.1351,85.9996,86.1351,700.0
2023-11-24 10:20:00,89.04,89.31,89.02,89.31,1150.0,86.2029,86.4643,86.1835,86.4643,1150.0
2023-11-24 10:30:00,89.29,89.41,89.26,89.26,1835.0,86.4449,86.5611,86.4159,86.4159,1835.0
2023-11-24 10:40:00,89.22,89.37,89.2,89.27,700.0,86.3771,86.5223,86.3578,86.4255,700.0
2023-11-24 10:50:00,89.3,89.38,89.28,89.35,1105.0,86.4546,86.532,86.4352,86.503,1105.0
2023-11-24 11:00:00,89.34,89.47,89.33,89.45,1600.0,86.4933,86.6192,86.4836,86.5998,1600.0
2023-11-24 11:10:00,89.62,89.7,89.6,89.62,1700.0,86.7644,86.8418,86.745,86.7644,1700.0
2023-11-24 11:20:00,89.65,89.65,89.44,89.44,1103.0,86.7934,86.7934,86.5901,86.5901,1103.0
2023-11-24 11:30:00,89.47,89.49,89.45,89.48,600.0,86.6192,86.6385,86.5998,86.6288,600.0
2023-11-24 11:40:00,89.53,89.53,89.35,89.35,900.0,86.6772,86.6772,86.503,86.503,900.0
2023-11-24 11:50:00,89.43,89.52,89.4,89.49,2000.0,86.5804,86.6676,86.5514,86.6385,2000.0
2023-11-24 12:00:00,89.54,89.56,89.45,89.45,2500.0,86.6869,86.7063,86.5998,86.5998,2500.0
2023-11-24 12:10:00,89.48,89.57,89.48,89.5,800.0,86.6288,86.716,86.6288,86.6482,800.0
2023-11-24 12:20:00,89.54,89.54,89.44,89.53,2410.0,86.6869,86.6869,86.5901,86.6772,2410.0
2023-11-24 12:30:00,89.48,89.52,89.4,89.52,1900.0,86.6288,86.6676,86.5514,86.6676,1900.0
2023-11-24 12:40:00,89.52,89.68,89.47,89.63,1850.0,86.6676,86.8225,86.6192,86.7741,1850.0
2023-11-24 12:50:00,89.57,89.69,89.52,89.55,4142.0,86.716,86.8321,86.6676,86.6966,4142.0
2023-11-27 09:30:00,89.6,89.64,89.46,89.64,1000.0,86.745,86.7837,86.6095,86.7837,1000.0
2023-11-27 09:40:00,89.45,89.6,89.45,89.6,800.0,86.5998,86.745,86.5998,86.745,800.0
2023-11-27 09:50:00,89.83,89.83,89.76,89.76,550.0,86.9677,86.9677,86.8999,86.8999,550.0
2023-11-27 10:00:00,89.77,89.86,89.75,89.76,1000.0,86.9096,86.9967,86.8902,86.8999,1000.0
2023-11-27 10:10:00,89.78,89.78,89.75,89.77,600.0,86.9193,86.9193,86.8902,86.9096,600.0
2023-11-27 10:20:00,89.76,89.94,89.76,89.94,700.0,86.8999,87.0742,86.8999,87.0742,700.0
2023-11-27 10:30:00,89.98,90.03,89.91,89.94,4816.0,87.1129,87.1613,87.0451,87.0742,4816.0
2023-11-27 10:40:00,89.84,89.92,89.81,89.88,1800.0,86.9774,87.0548,86.9483,87.0161,1800.0
2023-11-27 10:50:00,89.83,89.87,89.81,89.86,2863.0,86.9677,87.0064,86.9483,86.9967,2863.0
2023-11-27 11:00:00,89.85,89.98,89.79,89.98,1775.0,86.9871,87.1129,86.929,87.1129,1775.0
2023-11-27 11:10:00,90.04,90.04,89.99,90.03,950.0,87.171,87.171,87.1226,87.1613,950.0
2023-11-27 11:20:00,90.03,90.1,90.0,90.08,2335.0,87.1613,87.2291,87.1323,87.2097,2335.0
2023-11-27 11:30:00,90.06,90.06,89.97,90.06,1400.0,87.1904,87.1904,87.1032,87.1904,1400.0
2023-11-27 11:40:00,90.0,90.05,90.0,90.04,1266.0,87.1323,87.1807,87.1323,87.171,1266.0
2023-11-27 11:50:00,90.06,90.16,90.06,90.1,1102.0,87.1904,87.2872,87.1904,87.2291,1102.0
2023-11-27 12:00:00,90.08,90.24,90.08,90.21,800.0,87.2097,87.3646,87.2097,87.3356,800.0
2023-11-27 12:10:00,90.18,90.26,90.17,90.26,1000.0,87.3065,87.384,87.2969,87.384,1000.0
2023-11-27 12:20:00,90.27,90.3,90.2,90.2,835.0,87.3937,87.4227,87.3259,87.3259,835.0
2023-11-27 12:30:00,90.24,90.24,90.17,90.17,200.0,87.3646,87.3646,87.2969,87.2969,200.0
2023-11-27 12:40:00,90.13,90.28,90.13,90.28,1300.0,87.2581,87.4034,87.2581,87.4034,1300.0
2023-11-27 12:50:00,90.24,90.29,90.2,90.22,975.0,87.3646,87.413,87.3259,87.3453,975.0
2023-11-27 13:00:00,90.23,90.24,90.23,90.24,400.0,87.3549,87.3646,87.3549,87.3646,400.0
2023-11-27 13:10:00,90.29,90.32,90.27,90.27,600.0,87.413,87.4421,87.3937,87.3937,600.0
2023-11-27 13:20:00,90.31,90.34,90.26,90.34,400.0,87.4324,87.4614,87.384,87.4614,400.0
2023-11-27 13:30:00,90.36,90.37,90.34,90.34,400.0,87.4808,87.4905,87.4614,87.4614,400.0
2023-11-27 13:40:00,90.34,90.39,90.34,90.34,700.0,87.4614,87.5098,87.4614,87.4614,700.0
2023-11-27 13:50:00,90.4,90.47,90.37,90.43,2625.0,87.5195,87.5873,87.4905,87.5486,2625.0
2023-11-27 14:00:00,90.44,90.53,90.43,90.51,1109.0,87.5583,87.6454,87.5486,87.626,1109.0
2023-11-27 14:10:00,90.55,90.61,90.54,90.61,1949.0,87.6647,87.7228,87.6551,87.7228,1949.0
2023-11-27 14:20:00,90.61,90.62,90.53,90.53,500.0,87.7228,87.7325,87.6454,87.6454,500.0
2023-11-27 14:30:00,90.56,90.56,90.29,90.29,982.0,87.6744,87.6744,87.413,87.413,982.0
2023-11-27 14:40:00,90.31,90.31,90.13,90.13,500.0,87.4324,87.4324,87.2581,87.2581,500.0
2023-11-27 14:50:00,90.23,90.27,90.2,90.27,1800.0,87.3549,87.3937,87.3259,87.3937,1800.0
2023-11-27 15:00:00,90.23,90.25,90.21,90.21,2600.0,87.3549,87.3743,87.3356,87.3356,2600.0
2023-11-27 15:10:00,90.22,90.25,90.09,90.09,2263.0,87.3453,87.3743,87.2194,87.2194,2263.0
2023-11-27 15:20:00,90.07,90.09,90.06,90.06,1311.0,87.2,87.2194,87.1904,87.1904,1311.0
2023-11-27 15:30:00,90.08,90.31,90.05,90.27,2006.0,87.2097,87.4324,87.1807,87.3937,2006.0
2023-11-27 15:40:00,90.31,90.33,90.1,90.19,4264.0,87.4324,87.4518,87.2291,87.3162,4264.0
2023-11-27 15:50:00,90.19,90.21,90.06,90.1,7907.0,87.3162,87.3356,87.1904,87.2291,7907.0
2023-11-28 09:30:00,89.09,89.55,89.04,89.54,5663.0,86.2513,86.6966,86.2029,86.6869,5663.0
2023-11-28 09:40:00,89.57,89.57,89.3,89.3,7848.0,86.716,86.716,86.4546,86.4546,7848.0
2023-11-28 09:50:00,89.38,89.39,89.0,89.12,4548.0,86.532,86.5417,86.1641,86.2803,4548.0
2023-11-28 10:00:00,89.23,89.27,88.97,89.03,3171.0,86.3868,86.4255,86.1351,86.1932,3171.0
2023-11-28 10:10:00,89.05,89.3,89.02,89.16,4896.0,86.2125,86.4546,86.1835,86.319,4896.0
2023-11-28 10:20:00,89.08,89.32,89.08,89.26,2700.0,86.2416,86.4739,86.2416,86.4159,2700.0
2023-11-28 10:30:00,89.27,89.32,89.16,89.27,2351.0,86.4255,86.4739,86.319,86.4255,2351.0
2023-11-28 10:40:00,89.35,89.38,89.35,89.36,1332.0,86.503,86.532,86.503,86.5127,1332.0
2023-11-28 10:50:00,89.28,89.32,89.2,89.27,1400.0,86.4352,86.4739,86.3578,86.4255,1400.0
2023-11-28 11:00:00,89.33,89.33,89.27,89.3,650.0,86.4836,86.4836,86.4255,86.4546,650.0
2023-11-28 11:10:00,89.49,89.5,89.49,89.5,300.0,86.6385,86.6482,86.6385,86.6482,300.0
2023-11-28 11:20:00,89.5,89.58,89.5,89.56,1272.0,86.6482,86.7257,86.6482,86.7063,1272.0
2023-11-28 11:30:00,89.59,89.59,89.5,89.51,1200.0,86.7353,86.7353,86.6482,86.6579,1200.0
2023-11-28 11:40:00,89.51,89.58,89.47,89.47,958.0,86.6579,86.7257,86.6192,86.6192,958.0
2023-11-28 11:50:00,89.58,89.67,89.54,89.61,1200.0,86.7257,86.8128,86.6869,86.7547,1200.0
2023-11-28 12:00:00,89.6,89.61,89.51,89.57,2406.0,86.745,86.7547,86.6579,86.716,2406.0
2023-11-28 12:10:00,89.56,89.65,89.56,89.64,1335.0,86.7063,86.7934,86.7063,86.7837,1335.0
2023-11-28 12:20:00,89.66,89.82,89.66,89.82,970.0,86.8031,86.958,86.8031,86.958,970.0
2023-11-28 12:30:00,89.78,89.93,89.78,89.93,1373.0,86.9193,87.0645,86.9193,87.0645,1373.0
2023-11-28 12:40:00,89.91,89.97,89.91,89.97,1100.0,87.0451,87.1032,87.0451,87.1032,1100.0
2023-11-28 12:50:00,90.02,90.02,89.94,89.98,1038.0,87.1516,87.1516,87.0742,87.1129,1038.0
2023-11-28 13:00:00,90.07,90.07,89.94,90.02,500.0,87.2,87.2,87.0742,87.1516,500.0
2023-11-28 13:10:00,90.01,90.04,90.01,90.04,543.0,87.142,87.171,87.142,87.171,543.0
2023-11-28 13:20:00,89.93,89.98,89.93,89.98,400.0,87.0645,87.1129,87.0645,87.1129,400.0
2023-11-28 13:30:00,90.03,90.07,90.03,90.07,300.0,87.1613,87.2,87.1613,87.2,300.0
2023-11-28 13:40:00,90.13,90.13,90.01,90.01,600.0,87.2581,87.2581,87.142,87.142,600.0
2023-11-28 13:50:00,90.03,90.05,90.02,90.03,744.0,87.1613,87.1807,87.1516,87.1613,744.0
2023-11-28 14:00:00,90.01,90.05,90.01,90.05,852.0,87.142,87.1807,87.142,87.1807,852.0
2023-11-28 14:10:00,90.08,90.08,89.94,89.95,800.0,87.2097,87.2097,87.0742,87.0839,800.0
2023-11-28 14:20:00,90.0,90.0,89.73,89.73,545.0,87.1323,87.1323,86.8709,86.8709,545.0
2023-11-28 14:30:00,89.65,89.73,89.64,89.71,1289.0,86.7934,86.8709,86.7837,86.8515,1289.0
2023-11-28 14:40:00,89.71,89.71,89.67,89.68,1101.0,86.8515,86.8515,86.8128,86.8225,1101.0
2023-11-28 14:50:00,89.67,89.76,89.67,89.68,873.0,86.8128,86.8999,86.8128,86.8225,873.0
2023-11-28 15:00:00,89.68,89.72,89.64,89.64,1129.0,86.8225,86.8612,86.7837,86.7837,1129.0
2023-11-28 15:10:00,89.67,89.68,89.59,89.6,1543.0,86.8128,86.8225,86.7353,86.745,1543.0
2023-11-28 15:20:00,89.62,89.62,89.49,89.49,600.0,86.7644,86.7644,86.6385,86.6385,600.0
2023-11-28 15:30:00,89.49,89.52,89.43,89.47,2343.0,86.6385,86.6676,86.5804,86.6192,2343.0
2023-11-28 15:40:00,89.46,89.59,89.45,89.59,2481.0,86.6095,86.7353,86.5998,86.7353,2481.0
2023-11-28 15:50:00,89.6,89.63,89.26,89.34,15754.0,86.745,86.7741,86.4159,86.4933,15754.0
2023-11-29 09:30:00,89.8,89.8,89.28,89.45,600.0,86.9386,86.9386,86.4352,86.5998,600.0
2023-11-29 09:40:00,89.75,89.75,89.48,89.53,1593.0,86.8902,86.8902,86.6288,86.6772,1593.0
2023-11-29 09:50:00,89.65,89.69,89.48,89.53,1819.0,86.7934,86.8321,86.6288,86.6772,1819.0
2023-11-29 10:00:00,89.52,89.53,89.27,89.28,1000.0,86.6676,86.6772,86.4255,86.4352,1000.0
2023-11-29 10:10:00,89.16,89.18,89.04,89.13,3542.0,86.319,86.3384,86.2029,86.29,3542.0
2023-11-29 10:20:00,89.15,89.33,89.15,89.3,1300.0,86.3094,86.4836,86.3094,86.4546,1300.0
2023-11-29 10:30:00,89.3,89.31,89.22,89.25,1100.0,86.4546,86.4643,86.3771,86.4062,1100.0
2023-11-29 10:40:00,89.26,89.26,89.11,89.14,2300.0,86.4159,86.4159,86.2706,86.2997,2300.0
2023-11-29 10:50:00,89.03,89.06,88.83,88.89,2400.0,86.1932,86.2222,85.9996,86.0576,2400.0
2023-11-29 11:00:00,88.81,88.91,88.78,88.85,2000.0,85.9802,86.077,85.9511,86.0189,2000.0
2023-11-29 11:10:00,88.89,88.89,88.73,88.76,2100.0,86.0576,86.0576,85.9027,85.9318,2100.0
2023-11-29 11:20:00,88.77,88.77,88.73,88.76,1600.0,85.9415,85.9415,85.9027,85.9318,1600.0
2023-11-29 11:30:00,88.71,88.77,88.68,88.77,1450.0,85.8834,85.9415,85.8543,85.9415,1450.0
2023-11-29 11:40:00,88.79,88.85,88.79,88.85,700.0,85.9608,86.0189,85.9608,86.0189,700.0
2023-11-29 11:50:00,88.71,88.88,88.71,88.88,900.0,85.8834,86.048,85.8834,86.048,900.0
2023-11-29 12:00:00,88.84,88.84,88.76,88.76,700.0,86.0092,86.0092,85.9318,85.9318,700.0
2023-11-29 12:10:00,88.86,88.89,88.86,88.89,700.0,86.0286,86.0576,86.0286,86.0576,700.0
2023-11-29 12:20:00,88.76,88.8,88.67,88.8,1814.0,85.9318,85.9705,85.8447,85.9705,1814.0
2023-11-29 12:30:00,88.84,88.9,88.83,88.9,800.0,86.0092,86.0673,85.9996,86.0673,800.0
2023-11-29 12:40:00,88.85,88.85,88.74,88.74,2466.0,86.0189,86.0189,85.9124,85.9124,2466.0
2023-11-29 12:50:00,88.74,88.75,88.66,88.7,4554.0,85.9124,85.9221,85.835,85.8737,4554.0
2023-11-29 13:00:00,88.72,88.82,88.72,88.79,4574.0,85.8931,85.9899,85.8931,85.9608,4574.0
2023-11-29 13:10:00,88.78,88.79,88.67,88.67,3000.0,85.9511,85.9608,85.8447,85.8447,3000.0
2023-11-29 13:20:00,88.67,88.7,88.67,88.68,900.0,85.8447,85.8737,85.8447,85.8543,900.0
2023-11-29 13:30:00,88.74,88.74,88.59,88.66,953.0,85.9124,85.9124,85.7672,85.835,953.0
2023-11-29 13:40:00,88.6,88.62,88.5,88.53,11260.0,85.7769,85.7962,85.6801,85.7091,11260.0
2023-11-29 13:50:00,88.56,88.57,88.43,88.43,1666.0,85.7382,85.7478,85.6123,85.6123,1666.0
2023-11-29 14:00:00,88.39,88.4,88.25,88.3,1128.0,85.5736,85.5833,85.438,85.4864,1128.0
2023-11-29 14:10:00,88.29,88.36,88.21,88.21,2400.0,85.4768,85.5445,85.3993,85.3993,2400.0
2023-11-29 14:20:00,88.26,88.33,88.26,88.28,700.0,85.4477,85.5155,85.4477,85.4671,700.0
2023-11-29 14:30:00,88.23,88.32,88.19,88.25,3587.0,85.4187,85.5058,85.3799,85.438,3587.0
2023-11-29 14:40:00,88.25,88.35,88.25,88.35,1869.0,85.438,85.5348,85.438,85.5348,1869.0
2023-11-29 14:50:00,88.35,88.38,88.33,88.35,2600.0,85.5348,85.5639,85.5155,85.5348,2600.0
2023-11-29 15:00:00,88.39,88.44,88.36,88.39,1700.0,85.5736,85.622,85.5445,85.5736,1700.0
2023-11-29 15:10:00,88.31,88.37,88.21,88.23,2100.0,85.4961,85.5542,85.3993,85.4187,2100.0
2023-11-29 15:20:00,88.19,88.19,88.08,88.1,2212.0,85.3799,85.3799,85.2735,85.2928,2212.0
2023-11-29 15:30:00,88.1,88.17,88.07,88.07,2020.0,85.2928,85.3606,85.2638,85.2638,2020.0
2023-11-29 15:40:00,88.03,88.16,88.03,88.11,3700.0,85.225,85.3509,85.225,85.3025,3700.0
2023-11-29 15:50:00,88.1,88.28,88.0,88.17,9824.0,85.2928,85.4671,85.196,85.3606,9824.0
2023-11-30 09:30:00,88.18,88.29,87.69,87.85,3776.0,85.3703,85.4768,84.8959,85.0508,3776.0
2023-11-30 09:40:00,87.92,88.18,87.88,88.16,2888.0,85.1185,85.3703,85.0798,85.3509,2888.0
2023-11-30 09:50:00,88.15,88.21,87.93,87.93,1450.0,85.3412,85.3993,85.1282,85.1282,1450.0
2023-11-30 10:00:00,87.96,88.0,87.61,87.62,1550.0,85.1573,85.196,84.8184,84.8281,1550.0
2023-11-30 10:10:00,87.51,88.01,87.51,87.94,1600.0,84.7216,85.2057,84.7216,85.1379,1600.0
2023-11-30 10:20:00,87.96,88.01,87.85,87.85,800.0,85.1573,85.2057,85.0508,85.0508,800.0
2023-11-30 10:30:00,87.84,88.12,87.84,88.1,1500.0,85.0411,85.3122,85.0411,85.2928,1500.0
2023-11-30 10:40:00,88.2,88.3,88.16,88.16,1821.0,85.3896,85.4864,85.3509,85.3509,1821.0
2023-11-30 10:50:00,88.18,88.43,88.18,88.43,1600.0,85.3703,85.6123,85.3703,85.6123,1600.0
2023-11-30 11:00:00,88.32,88.34,88.31,88.34,600.0,85.5058,85.5252,85.4961,85.5252,600.0
2023-11-30 11:10:00,88.27,88.27,88.13,88.13,1250.0,85.4574,85.4574,85.3219,85.3219,1250.0
2023-11-30 11:20:00,88.09,88.27,88.09,88.26,600.0,85.2831,85.4574,85.2831,85.4477,600.0
2023-11-30 11:30:00,88.27,88.39,88.27,88.36,1571.0,85.4574,85.5736,85.4574,85.5445,1571.0
2023-11-30 11:40:00,88.34,88.34,87.96,87.97,2300.0,85.5252,85.5252,85.1573,85.167,2300.0
2023-11-30 11:50:00,87.94,88.04,87.94,87.99,2109.0,85.1379,85.2347,85.1379,85.1863,2109.0
2023-11-30 12:00:00,88.0,88.08,87.99,88.05,2054.0,85.196,85.2735,85.1863,85.2444,2054.0
2023-11-30 12:10:00,88.06,88.06,87.87,87.87,3052.0,85.2541,85.2541,85.0701,85.0701,3052.0
2023-11-30 12:20:00,87.9,87.9,87.84,87.89,1100.0,85.0992,85.0992,85.0411,85.0895,1100.0
2023-11-30 12:30:00,87.96,87.96,87.82,87.85,1002.0,85.1573,85.1573,85.0217,85.0508,1002.0
2023-11-30 12:40:00,87.81,87.89,87.75,87.77,1600.0,85.0121,85.0895,84.954,84.9733,1600.0
2023-11-30 12:50:00,87.76,87.8,87.69,87.75,1639.0,84.9636,85.0024,84.8959,84.954,1639.0
2023-11-30 13:00:00,87.8,87.95,87.78,87.95,1300.0,85.0024,85.1476,84.983,85.1476,1300.0
2023-11-30 13:10:00,87.93,88.19,87.93,88.19,800.0,85.1282,85.3799,85.1282,85.3799,800.0
2023-11-30 13:20:00,88.28,88.28,88.1,88.14,1147.0,85.4671,85.4671,85.2928,85.3315,1147.0
2023-11-30 13:30:00,88.19,88.36,88.17,88.32,938.0,85.3799,85.5445,85.3606,85.5058,938.0
2023-11-30 13:40:00,88.35,88.36,88.26,88.32,2276.0,85.5348,85.5445,85.4477,85.5058,2276.0
2023-11-30 13:50:00,88.26,88.27,88.23,88.23,600.0,85.4477,85.4574,85.4187,85.4187,600.0
2023-11-30 14:00:00,88.25,88.47,88.25,88.47,1519.0,85.438,85.651,85.438,85.651,1519.0
2023-11-30 14:10:00,88.52,88.52,88.39,88.43,2495.0,85.6994,85.6994,85.5736,85.6123,2495.0
2023-11-30 14:20:00,88.42,88.51,88.42,88.45,2558.0,85.6026,85.6897,85.6026,85.6317,2558.0
2023-11-30 14:30:00,88.43,88.58,88.43,88.56,2257.0,85.6123,85.7575,85.6123,85.7382,2257.0
2023-11-30 14:40:00,88.58,88.62,88.56,88.56,3035.0,85.7575,85.7962,85.7382,85.7382,3035.0
2023-11-30 14:50:00,88.56,88.65,88.54,88.64,2800.0,85.7382,85.8253,85.7188,85.8156,2800.0
2023-11-30 15:00:00,88.6,88.61,88.5,88.51,3661.0,85.7769,85.7866,85.6801,85.6897,3661.0
2023-11-30 15:10:00,88.59,88.62,88.52,88.55,1900.0,85.7672,85.7962,85.6994,85.7285,1900.0
2023-11-30 15:20:00,88.59,88.6,88.48,88.51,2200.0,85.7672,85.7769,85.6607,85.6897,2200.0
2023-11-30 15:30:00,88.56,88.68,88.55,88.68,1418.0,85.7382,85.8543,85.7285,85.8543,1418.0
2023-11-30 15:40:00,88.7,88.94,88.61,88.92,14527.0,85.8737,86.106,85.7866,86.0867,14527.0
2023-11-30 15:50:00,88.98,89.21,88.76,89.16,21081.0,86.1448,86.3674,85.9318,86.319,21081.0
2023-12-01 09:30:00,89.2,89.96,89.2,89.86,4224.0,86.3578,87.0935,86.3578,86.9967,4224.0
2023-12-01 09:40:00,89.85,89.85,89.5,89.72,4200.0,86.9871,86.9871,86.6482,86.8612,4200.0
2023-12-01 09:50:00,89.75,89.88,89.48,89.66,3700.0,86.8902,87.0161,86.6288,86.8031,3700.0
2023-12-01 10:00:00,89.8,90.41,89.8,90.41,5483.0,86.9386,87.5292,86.9386,87.5292,5483.0
2023-12-01 10:10:00,90.35,90.35,89.93,90.03,5650.0,87.4711,87.4711,87.0645,87.1613,5650.0
2023-12-01 10:20:00,89.98,90.05,89.68,89.75,12284.0,87.1129,87.1807,86.8225,86.8902,12284.0
2023-12-01 10:30:00,89.72,89.72,89.61,89.63,3227.0,86.8612,86.8612,86.7547,86.7741,3227.0
2023-12-01 10:40:00,89.64,89.74,89.58,89.74,2596.0,86.7837,86.8806,86.7257,86.8806,2596.0
2023-12-01 10:50:00,89.74,89.82,89.61,89.7,4700.0,86.8806,86.958,86.7547,86.8418,4700.0
2023-12-01 11:00:00,89.71,89.73,89.49,89.73,6000.0,86.8515,86.8709,86.6385,86.8709,6000.0
2023-12-01 11:10:00,89.76,90.01,89.76,90.01,5129.0,86.8999,87.142,86.8999,87.142,5129.0
2023-12-01 11:20:00,89.97,90.24,89.95,90.23,9671.0,87.1032,87.3646,87.0839,87.3549,9671.0
2023-12-01 11:30:00,90.08,90.26,90.01,90.14,4300.0,87.2097,87.384,87.142,87.2678,4300.0
2023-12-01 11:40:00,90.12,90.3,90.02,90.13,4124.0,87.2484,87.4227,87.1516,87.2581,4124.0
2023-12-01 11:50:00,90.16,90.23,90.1,90.14,4745.0,87.2872,87.3549,87.2291,87.2678,4745.0
2023-12-01 12:00:00,89.98,90.13,89.98,90.09,6685.0,87.1129,87.2581,87.1129,87.2194,6685.0
2023-12-01 12:10:00,90.0,90.29,90.0,90.29,6450.0,87.1323,87.413,87.1323,87.413,6450.0
2023-12-01 12:20:00,90.26,90.27,90.15,90.23,4068.0,87.384,87.3937,87.2775,87.3549,4068.0
2023-12-01 12:30:00,90.19,90.3,90.19,90.28,4518.0,87.3162,87.4227,87.3162,87.4034,4518.0
2023-12-01 12:40:00,90.24,90.34,90.24,90.32,3034.0,87.3646,87.4614,87.3646,87.4421,3034.0
2023-12-01 12:50:00,90.27,90.35,90.21,90.22,3359.0,87.3937,87.4711,87.3356,87.3453,3359.0
2023-12-01 13:00:00,90.19,90.19,89.91,89.95,5347.0,87.3162,87.3162,87.0451,87.0839,5347.0
2023-12-01 13:10:00,89.92,89.94,89.84,89.88,2700.0,87.0548,87.0742,86.9774,87.0161,2700.0
2023-12-01 13:20:00,89.84,89.87,89.63,89.64,5600.0,86.9774,87.0064,86.7741,86.7837,5600.0
2023-12-01 13:30:00,89.55,89.56,89.49,89.54,5442.0,86.6966,86.7063,86.6385,86.6869,5442.0
2023-12-01 13:40:00,89.53,89.67,89.51,89.67,4495.0,86.6772,86.8128,86.6579,86.8128,4495.0
2023-12-01 13:50:00,89.68,89.68,89.6,89.66,4116.0,86.8225,86.8225,86.745,86.8031,4116.0
2023-12-01 14:00:00,89.64,89.74,89.62,89.69,4500.0,86.7837,86.8806,86.7644,86.8321,4500.0
2023-12-01 14:10:00,89.67,89.9,89.67,89.89,2550.0,86.8128,87.0355,86.8128,87.0258,2550.0
2023-12-01 14:20:00,89.89,89.89,89.8,89.86,5116.0,87.0258,87.0258,86.9386,86.9967,5116.0
2023-12-01 14:30:00,89.87,89.9,89.71,89.71,5578.0,87.0064,87.0355,86.8515,86.8515,5578.0
2023-12-01 14:40:00,89.73,89.73,89.57,89.67,7270.0,86.8709,86.8709,86.716,86.8128,7270.0
2023-12-01 14:50:00,89.67,89.78,89.67,89.78,3001.0,86.8128,86.9193,86.8128,86.9193,3001.0
2023-12-01 15:00:00,89.83,89.85,89.46,89.58,6507.0,86.9677,86.9871,86.6095,86.7257,6507.0
2023-12-01 15:10:00,89.58,89.61,89.34,89.43,9357.0,86.7257,86.7547,86.4933,86.5804,9357.0
2023-12-01 15:20:00,89.4,89.48,89.38,89.39,10312.0,86.5514,86.6288,86.532,86.5417,10312.0
2023-12-01 15:30:00,89.39,89.52,89.39,89.51,12876.0,86.5417,86.6676,86.5417,86.6579,12876.0
2023-12-01 15:40:00,89.5,89.53,89.45,89.49,15342.0,86.6482,86.6772,86.5998,86.6385,15342.0
2023-12-01 15:50:00,89.52,89.61,89.45,89.47,29319.0,86.6676,86.7547,86.5998,86.6192,29319.0
2023-12-04 09:30:00,88.89,88.98,88.46,88.46,1850.0,86.0576,86.1448,85.6413,85.6413,1850.0
2023-12-04 09:40:00,88.44,89.24,88.44,88.89,3213.0,85.622,86.3965,85.622,86.0576,3213.0
2023-12-04 09:50:00,88.61,88.61,88.26,88.39,3656.0,85.7866,85.7866,85.4477,85.5736,3656.0
2023-12-04 10:00:00,88.45,88.55,88.33,88.4,4082.0,85.6317,85.7285,85.5155,85.5833,4082.0
2023-12-04 10:10:00,88.44,88.72,88.44,88.7,4035.0,85.622,85.8931,85.622,85.8737,4035.0
2023-12-04 10:20:00,88.79,88.95,88.7,88.86,2757.0,85.9608,86.1157,85.8737,86.0286,2757.0
2023-12-04 10:30:00,88.87,89.18,88.85,89.18,2300.0,86.0383,86.3384,86.0189,86.3384,2300.0
2023-12-04 10:40:00,89.25,89.35,89.14,89.14,2100.0,86.4062,86.503,86.2997,86.2997,2100.0
2023-12-04 10:50:00,89.14,89.33,89.14,89.32,2100.0,86.2997,86.4836,86.2997,86.4739,2100.0
2023-12-04 11:00:00,89.33,89.34,89.17,89.25,3001.0,86.4836,86.4933,86.3287,86.4062,3001.0
2023-12-04 11:10:00,89.3,89.53,89.24,89.48,1970.0,86.4546,86.6772,86.3965,86.6288,1970.0
2023-12-04 11:20:00,89.39,89.4,89.25,89.34,4385.0,86.5417,86.5514,86.4062,86.4933,4385.0
2023-12-04 11:30:00,89.31,89.42,89.16,89.42,3759.0,86.4643,86.5708,86.319,86.5708,3759.0
2023-12-04 11:40:00,89.5,89.89,89.5,89.73,3961.0,86.6482,87.0258,86.6482,86.8709,3961.0
2023-12-04 11:50:00,89.75,89.76,89.57,89.65,6712.0,86.8902,86.8999,86.716,86.7934,6712.0
2023-12-04 12:00:00,89.66,89.73,89.55,89.73,2100.0,86.8031,86.8709,86.6966,86.8709,2100.0
2023-12-04 12:10:00,89.74,89.83,89.69,89.78,1700.0,86.8806,86.9677,86.8321,86.9193,1700.0
2023-12-04 12:20:00,89.77,89.96,89.74,89.93,2200.0,86.9096,87.0935,86.8806,87.0645,2200.0
2023-12-04 12:30:00,89.95,89.95,89.83,89.86,1572.0,87.0839,87.0839,86.9677,86.9967,1572.0
2023-12-04 12:40:00,89.8,89.92,89.76,89.92,1700.0,86.9386,87.0548,86.8999,87.0548,1700.0
2023-12-04 12:50:00,89.91,89.91,89.85,89.88,1600.0,87.0451,87.0451,86.9871,87.0161,1600.0
2023-12-04 13:00:00,89.82,89.85,89.75,89.77,2300.0,86.958,86.9871,86.8902,86.9096,2300.0
2023-12-04 13:10:00,89.75,89.76,89.67,89.76,1700.0,86.8902,86.8999,86.8128,86.8999,1700.0
2023-12-04 13:20:00,89.79,89.79,89.73,89.74,2187.0,86.929,86.929,86.8709,86.8806,2187.0
2023-12-04 13:30:00,89.71,89.81,89.71,89.76,2821.0,86.8515,86.9483,86.8515,86.8999,2821.0
2023-12-04 13:40:00,89.74,89.81,89.74,89.78,3800.0,86.8806,86.9483,86.8806,86.9193,3800.0
2023-12-04 13:50:00,89.75,89.76,89.61,89.65,4300.0,86.8902,86.8999,86.7547,86.7934,4300.0
2023-12-04 14:00:00,89.71,89.71,89.65,89.67,4000.0,86.8515,86.8515,86.7934,86.8128,4000.0
2023-12-04 14:10:00,89.69,89.8,89.64,89.64,3500.0,86.8321,86.9386,86.7837,86.7837,3500.0
2023-12-04 14:20:00,89.61,89.63,89.53,89.6,3872.0,86.7547,86.7741,86.6772,86.745,3872.0
2023-12-04 14:30:00,89.62,89.65,89.54,89.62,2736.0,86.7644,86.7934,86.6869,86.7644,2736.0
2023-12-04 14:40:00,89.63,89.73,89.63,89.68,5518.0,86.7741,86.8709,86.7741,86.8225,5518.0
2023-12-04 14:50:00,89.67,89.76,89.63,89.65,3874.0,86.8128,86.8999,86.7741,86.7934,3874.0
2023-12-04 15:00:00,89.66,89.73,89.51,89.53,4895.0,86.8031,86.8709,86.6579,86.6772,4895.0
2023-12-04 15:10:00,89.53,89.56,89.46,89.53,5104.0,86.6772,86.7063,86.6095,86.6772,5104.0
2023-12-04 15:20:00,89.56,89.69,89.56,89.69,5461.0,86.7063,86.8321,86.7063,86.8321,5461.0
2023-12-04 15:30:00,89.71,89.81,89.66,89.81,6616.0,86.8515,86.9483,86.8031,86.9483,6616.0
2023-12-04 15:40:00,89.81,89.97,89.79,89.94,9716.0,86.9483,87.1032,86.929,87.0742,9716.0
2023-12-04 15:50:00,89.95,89.95,89.81,89.82,32789.0,87.0839,87.0839,86.9483,86.958,32789.0
2023-12-05 09:30:00,89.59,90.11,89.4,90.07,6707.0,86.7353,87.2388,86.5514,87.2,6707.0
2023-12-05 09:40:00,89.83,89.89,89.53,89.89,1999.0,86.9677,87.0258,86.6772,87.0258,1999.0
2023-12-05 09:50:00,89.68,89.69,89.32,89.35,4113.0,86.8225,86.8321,86.4739,86.503,4113.0
2023-12-05 10:00:00,89.35,89.59,89.35,89.44,2775.0,86.503,86.7353,86.503,86.5901,2775.0
2023-12-05 10:10:00,89.42,89.43,89.35,89.42,2100.0,86.5708,86.5804,86.503,86.5708,2100.0
2023-12-05 10:20:00,89.45,89.57,89.42,89.56,3121.0,86.5998,86.716,86.5708,86.7063,3121.0
2023-12-05 10:30:00,89.61,89.65,89.49,89.64,2700.0,86.7547,86.7934,86.6385,86.7837,2700.0
2023-12-05 10:40:00,89.64,89.71,89.52,89.54,4100.0,86.7837,86.8515,86.6676,86.6869,4100.0
2023-12-05 10:50:00,89.53,89.53,89.42,89.42,3005.0,86.6772,86.6772,86.5708,86.5708,3005.0
2023-12-05 11:00:00,89.44,89.57,89.44,89.52,5087.0,86.5901,86.716,86.5901,86.6676,5087.0
2023-12-05 11:10:00,89.48,89.54,89.38,89.38,4641.0,86.6288,86.6869,86.532,86.532,4641.0
2023-12-05 11:20:00,89.4,89.66,89.4,89.62,3650.0,86.5514,86.8031,86.5514,86.7644,3650.0
2023-12-05 11:30:00,89.65,89.7,89.61,89.69,6430.0,86.7934,86.8418,86.7547,86.8321,6430.0
2023-12-05 11:40:00,89.66,89.67,89.57,89.57,4305.0,86.8031,86.8128,86.716,86.716,4305.0
2023-12-05 11:50:00,89.58,89.59,89.4,89.47,3800.0,86.7257,86.7353,86.5514,86.6192,3800.0
2023-12-05 12:00:00,89.5,89.62,89.5,89.57,2900.0,86.6482,86.7644,86.6482,86.716,2900.0
2023-12-05 12:10:00,89.58,89.59,89.51,89.53,2700.0,86.7257,86.7353,86.6579,86.6772,2700.0
2023-12-05 12:20:00,89.5,89.55,89.4,89.55,3046.0,86.6482,86.6966,86.5514,86.6966,3046.0
2023-12-05 12:30:00,89.52,89.55,89.49,89.54,1800.0,86.6676,86.6966,86.6385,86.6869,1800.0
2023-12-05 12:40:00,89.54,89.55,89.42,89.45,2600.0,86.6869,86.6966,86.5708,86.5998,2600.0
2023-12-05 12:50:00,89.47,89.55,89.47,89.53,2300.0,86.6192,86.6966,86.6192,86.6772,2300.0
2023-12-05 13:00:00,89.54,89.57,89.5,89.53,4192.0,86.6869,86.716,86.6482,86.6772,4192.0
2023-12-05 13:10:00,89.57,89.57,89.46,89.53,6101.0,86.716,86.716,86.6095,86.6772,6101.0
2023-12-05 13:20:00,89.52,89.53,89.49,89.52,2950.0,86.6676,86.6772,86.6385,86.6676,2950.0
2023-12-05 13:30:00,89.51,89.55,89.51,89.54,2100.0,86.6579,86.6966,86.6579,86.6869,2100.0
2023-12-05 13:40:00,89.49,89.57,89.42,89.57,4200.0,86.6385,86.716,86.5708,86.716,4200.0
2023-12-05 13:50:00,89.56,89.56,89.45,89.53,5663.0,86.7063,86.7063,86.5998,86.6772,5663.0
2023-12-05 14:00:00,89.55,89.75,89.54,89.75,2750.0,86.6966,86.8902,86.6869,86.8902,2750.0
2023-12-05 14:10:00,89.76,89.92,89.76,89.89,2400.0,86.8999,87.0548,86.8999,87.0258,2400.0
2023-12-05 14:20:00,89.91,89.95,89.86,89.92,2100.0,87.0451,87.0839,86.9967,87.0548,2100.0
2023-12-05 14:30:00,89.94,89.94,89.88,89.89,3200.0,87.0742,87.0742,87.0161,87.0258,3200.0
2023-12-05 14:40:00,89.88,89.94,89.82,89.89,3905.0,87.0161,87.0742,86.958,87.0258,3905.0
2023-12-05 14:50:00,89.91,89.97,89.88,89.97,2200.0,87.0451,87.1032,87.0161,87.1032,2200.0
2023-12-05 15:00:00,89.94,90.0,89.88,89.98,4332.0,87.0742,87.1323,87.0161,87.1129,4332.0
2023-12-05 15:10:00,89.99,90.02,89.93,90.02,6107.0,87.1226,87.1516,87.0645,87.1516,6107.0
2023-12-05 15:20:00,90.03,90.13,89.98,90.06,9704.0,87.1613,87.2581,87.1129,87.1904,9704.0
2023-12-05 15:30:00,90.06,90.09,90.01,90.06,9686.0,87.1904,87.2194,87.142,87.1904,9686.0
2023-12-05 15:40:00,90.05,90.06,89.97,90.02,14134.0,87.1807,87.1904,87.1032,87.1516,14134.0
2023-12-05 15:50:00,90.02,90.14,89.87,89.88,35736.0,87.1516,87.2678,87.0064,87.0161,35736.0
2023-12-06 09:30:00,90.04,90.1,89.93,90.1,1700.0,87.171,87.2291,87.0645,87.2291,1700.0
2023-12-06 09:40:00,90.07,90.15,90.07,90.15,400.0,87.2,87.2775,87.2,87.2775,400.0
2023-12-06 09:50:00,90.02,90.02,89.86,89.87,1789.0,87.1516,87.1516,86.9967,87.0064,1789.0
2023-12-06 10:00:00,89.71,89.98,89.69,89.98,1200.0,86.8515,87.1129,86.8321,87.1129,1200.0
2023-12-06 10:10:00,90.06,90.3,90.06,90.11,1000.0,87.1904,87.4227,87.1904,87.2388,1000.0
2023-12-06 10:20:00,90.08,90.2,90.0,90.13,7371.0,87.2097,87.3259,87.1323,87.2581,7371.0
2023-12-06 10:30:00,90.14,90.19,89.98,89.98,4586.0,87.2678,87.3162,87.1129,87.1129,4586.0
2023-12-06 10:40:00,89.95,89.97,89.92,89.92,400.0,87.0839,87.1032,87.0548,87.0548,400.0
2023-12-06 10:50:00,89.73,89.73,89.67,89.71,900.0,86.8709,86.8709,86.8128,86.8515,900.0
2023-12-06 11:00:00,89.56,89.56,89.23,89.28,3424.0,86.7063,86.7063,86.3868,86.4352,3424.0
2023-12-06 11:10:00,89.3,89.34,89.17,89.17,4750.0,86.4546,86.4933,86.3287,86.3287,4750.0
2023-12-06 11:20:00,89.15,89.15,88.89,89.03,3273.0,86.3094,86.3094,86.0576,86.1932,3273.0
2023-12-06 11:30:00,89.03,89.07,88.9,88.9,1200.0,86.1932,86.2319,86.0673,86.0673,1200.0
2023-12-06 11:40:00,88.89,88.89,88.7,88.71,800.0,86.0576,86.0576,85.8737,85.8834,800.0
2023-12-06 11:50:00,88.75,88.77,88.71,88.71,800.0,85.9221,85.9415,85.8834,85.8834,800.0
2023-12-06 12:00:00,88.58,88.65,88.58,88.65,400.0,85.7575,85.8253,85.7575,85.8253,400.0
2023-12-06 12:10:00,88.65,88.68,88.65,88.68,400.0,85.8253,85.8543,85.8253,85.8543,400.0
2023-12-06 12:20:00,88.63,88.7,88.62,88.67,600.0,85.8059,85.8737,85.7962,85.8447,600.0
2023-12-06 12:30:00,88.68,88.8,88.65,88.8,1330.0,85.8543,85.9705,85.8253,85.9705,1330.0
2023-12-06 12:40:00,88.77,88.84,88.77,88.79,1100.0,85.9415,86.0092,85.9415,85.9608,1100.0
2023-12-06 12:50:00,88.81,88.84,88.76,88.76,500.0,85.9802,86.0092,85.9318,85.9318,500.0
2023-12-06 13:00:00,88.75,88.75,88.6,88.6,1000.0,85.9221,85.9221,85.7769,85.7769,1000.0
2023-12-06 13:10:00,88.62,88.62,88.58,88.58,400.0,85.7962,85.7962,85.7575,85.7575,400.0
2023-12-06 13:20:00,88.66,88.79,88.66,88.79,300.0,85.835,85.9608,85.835,85.9608,300.0
2023-12-06 13:30:00,88.74,88.74,88.69,88.69,600.0,85.9124,85.9124,85.864,85.864,600.0
2023-12-06 13:40:00,88.73,88.8,88.71,88.79,1000.0,85.9027,85.9705,85.8834,85.9608,1000.0
2023-12-06 13:50:00,88.8,88.84,88.78,88.78,1000.0,85.9705,86.0092,85.9511,85.9511,1000.0
2023-12-06 14:00:00,88.75,88.75,88.55,88.55,1000.0,85.9221,85.9221,85.7285,85.7285,1000.0
2023-12-06 14:10:00,88.58,88.58,88.34,88.35,1800.0,85.7575,85.7575,85.5252,85.5348,1800.0
2023-12-06 14:20:00,88.35,88.36,88.3,88.3,600.0,85.5348,85.5445,85.4864,85.4864,600.0
2023-12-06 14:30:00,88.29,88.43,88.29,88.4,731.0,85.4768,85.6123,85.4768,85.5833,731.0
2023-12-06 14:40:00,88.38,88.45,88.38,88.44,1120.0,85.5639,85.6317,85.5639,85.622,1120.0
2023-12-06 14:50:00,88.4,88.43,88.33,88.33,900.0,85.5833,85.6123,85.5155,85.5155,900.0
2023-12-06 15:00:00,88.32,88.38,88.24,88.38,2900.0,85.5058,85.5639,85.4284,85.5639,2900.0
2023-12-06 15:10:00,88.36,88.38,88.28,88.29,1900.0,85.5445,85.5639,85.4671,85.4768,1900.0
2023-12-06 15:20:00,88.28,88.28,87.93,87.94,2800.0,85.4671,85.4671,85.1282,85.1379,2800.0
2023-12-06 15:30:00,87.96,88.05,87.74,87.75,3652.0,85.1573,85.2444,84.9443,84.954,3652.0
2023-12-06 15:40:00,87.73,87.74,87.49,87.49,21450.0,84.9346,84.9443,84.7022,84.7022,21450.0
2023-12-06 15:50:00,87.48,87.64,87.28,87.32,37686.0,84.6926,84.8475,84.4989,84.5377,37686.0
2023-12-07 09:30:00,87.56,87.56,87.13,87.13,300.0,84.77,84.77,84.3537,84.3537,300.0
2023-12-07 09:40:00,87.32,87.32,87.11,87.11,400.0,84.5377,84.5377,84.3344,84.3344,400.0
2023-12-07 09:50:00,87.35,87.39,87.35,87.39,200.0,84.5667,84.6054,84.5667,84.6054,200.0
2023-12-07 10:00:00,87.29,87.54,87.23,87.42,800.0,84.5086,84.7507,84.4505,84.6345,800.0
2023-12-07 10:10:00,87.43,87.54,87.41,87.52,1500.0,84.6442,84.7507,84.6248,84.7313,1500.0
2023-12-07 10:20:00,87.49,87.52,87.27,87.31,2072.0,84.7022,84.7313,84.4893,84.528,2072.0
2023-12-07 10:30:00,87.41,87.48,87.41,87.42,800.0,84.6248,84.6926,84.6248,84.6345,800.0
2023-12-07 10:40:00,87.43,87.51,87.42,87.42,2038.0,84.6442,84.7216,84.6345,84.6345,2038.0
2023-12-07 10:50:00,87.46,87.6,87.46,87.52,2803.0,84.6732,84.8087,84.6732,84.7313,2803.0
2023-12-07 11:00:00,87.52,87.65,87.52,87.56,4344.0,84.7313,84.8572,84.7313,84.77,4344.0
2023-12-07 11:10:00,87.56,87.56,87.24,87.25,2652.0,84.77,84.77,84.4602,84.4699,2652.0
2023-12-07 11:20:00,87.21,87.38,87.21,87.35,1193.0,84.4312,84.5958,84.4312,84.5667,1193.0
2023-12-07 11:30:00,87.36,87.36,87.31,87.36,1300.0,84.5764,84.5764,84.528,84.5764,1300.0
2023-12-07 11:40:00,87.41,87.41,87.41,87.41,100.0,84.6248,84.6248,84.6248,84.6248,100.0
2023-12-07 11:50:00,87.36,87.44,87.36,87.39,604.0,84.5764,84.6538,84.5764,84.6054,604.0
2023-12-07 12:00:00,87.36,87.36,87.3,87.3,1000.0,84.5764,84.5764,84.5183,84.5183,1000.0
2023-12-07 12:10:00,87.32,87.36,87.31,87.36,400.0,84.5377,84.5764,84.528,84.5764,400.0
2023-12-07 12:20:00,87.26,87.26,87.18,87.18,300.0,84.4796,84.4796,84.4021,84.4021,300.0
2023-12-07 12:30:00,87.18,87.18,87.18,87.18,0.0,84.4021,84.4021,84.4021,84.4021,0.0
2023-12-07 12:40:00,87.12,87.12,87.03,87.03,1350.0,84.344,84.344,84.2569,84.2569,1350.0
2023-12-07 12:50:00,87.0,87.01,86.99,86.99,300.0,84.2279,84.2375,84.2182,84.2182,300.0
2023-12-07 13:00:00,87.04,87.06,87.03,87.03,800.0,84.2666,84.286,84.2569,84.2569,800.0
2023-12-07 13:10:00,87.04,87.06,87.03,87.04,900.0,84.2666,84.286,84.2569,84.2666,900.0
2023-12-07 13:20:00,87.04,87.14,87.04,87.12,600.0,84.2666,84.3634,84.2666,84.344,600.0
2023-12-07 13:30:00,87.16,87.29,87.16,87.29,300.0,84.3828,84.5086,84.3828,84.5086,300.0
2023-12-07 13:40:00,87.38,87.39,87.37,87.37,700.0,84.5958,84.6054,84.5861,84.5861,700.0
2023-12-07 13:50:00,87.38,87.43,87.35,87.42,3809.0,84.5958,84.6442,84.5667,84.6345,3809.0
2023-12-07 14:00:00,87.41,87.48,87.38,87.45,1700.0,84.6248,84.6926,84.5958,84.6635,1700.0
2023-12-07 14:10:00,87.55,87.62,87.55,87.6,1000.0,84.7603,84.8281,84.7603,84.8087,1000.0
2023-12-07 14:20:00,87.68,87.7,87.62,87.67,3549.0,84.8862,84.9056,84.8281,84.8765,3549.0
2023-12-07 14:30:00,87.7,87.7,87.62,87.65,1400.0,84.9056,84.9056,84.8281,84.8572,1400.0
2023-12-07 14:40:00,87.64,87.65,87.58,87.58,918.0,84.8475,84.8572,84.7894,84.7894,918.0
2023-12-07 14:50:00,87.55,87.55,87.49,87.53,1100.0,84.7603,84.7603,84.7022,84.741,1100.0
2023-12-07 15:00:00,87.64,87.64,87.61,87.61,300.0,84.8475,84.8475,84.8184,84.8184,300.0
2023-12-07 15:10:00,87.58,87.6,87.55,87.59,973.0,84.7894,84.8087,84.7603,84.7991,973.0
2023-12-07 15:20:00,87.58,87.59,87.53,87.54,1000.0,84.7894,84.7991,84.741,84.7507,1000.0
2023-12-07 15:30:00,87.51,87.53,87.48,87.49,600.0,84.7216,84.741,84.6926,84.7022,600.0
2023-12-07 15:40:00,87.51,87.51,87.45,87.49,1900.0,84.7216,84.7216,84.6635,84.7022,1900.0
2023-12-07 15:50:00,87.48,87.53,87.36,87.52,10395.0,84.6926,84.741,84.5764,84.7313,10395.0
2023-12-08 09:30:00,86.92,87.41,86.92,87.36,400.0,84.1504,84.6248,84.1504,84.5764,400.0
2023-12-08 09:40:00,87.35,87.35,87.35,87.35,200.0,84.5667,84.5667,84.5667,84.5667,200.0
2023-12-08 09:50:00,87.36,87.36,87.16,87.16,200.0,84.5764,84.5764,84.3828,84.3828,200.0
2023-12-08 10:00:00,87.53,87.53,87.53,87.53,100.0,84.741,84.741,84.741,84.741,100.0
2023-12-08 10:10:00,87.39,87.4,87.33,87.33,300.0,84.6054,84.6151,84.5473,84.5473,300.0
2023-12-08 10:20:00,86.99,86.99,86.92,86.92,704.0,84.2182,84.2182,84.1504,84.1504,704.0
2023-12-08 10:30:00,86.89,86.89,86.84,86.84,300.0,84.1214,84.1214,84.073,84.073,300.0
2023-12-08 10:40:00,87.04,87.04,87.04,87.04,100.0,84.2666,84.2666,84.2666,84.2666,100.0
2023-12-08 10:50:00,87.14,87.14,87.14,87.14,100.0,84.3634,84.3634,84.3634,84.3634,100.0
2023-12-08 11:00:00,87.18,87.18,87.18,87.18,100.0,84.4021,84.4021,84.4021,84.4021,100.0
2023-12-08 11:10:00,87.22,87.22,87.0,87.0,3327.0,84.4409,84.4409,84.2279,84.2279,3327.0
2023-12-08 11:20:00,87.03,87.12,86.96,87.0,3687.0,84.2569,84.344,84.1891,84.2279,3687.0
2023-12-08 11:30:00,86.99,87.06,86.93,86.98,1838.0,84.2182,84.286,84.1601,84.2085,1838.0
2023-12-08 11:40:00,86.93,86.96,86.91,86.91,7422.0,84.1601,84.1891,84.1407,84.1407,7422.0
2023-12-08 11:50:00,86.94,87.04,86.91,87.03,2158.0,84.1698,84.2666,84.1407,84.2569,2158.0
2023-12-08 12:00:00,87.02,87.02,86.89,86.93,7362.0,84.2472,84.2472,84.1214,84.1601,7362.0
2023-12-08 12:10:00,86.91,87.18,86.89,87.18,5024.0,84.1407,84.4021,84.1214,84.4021,5024.0
2023-12-08 12:20:00,87.2,87.24,87.17,87.23,3306.0,84.4215,84.4602,84.3924,84.4505,3306.0
2023-12-08 12:30:00,87.24,87.37,87.24,87.37,8286.0,84.4602,84.5861,84.4602,84.5861,8286.0
2023-12-08 12:40:00,87.32,87.33,87.28,87.29,1658.0,84.5377,84.5473,84.4989,84.5086,1658.0
2023-12-08 12:50:00,87.29,87.42,87.28,87.42,1267.0,84.5086,84.6345,84.4989,84.6345,1267.0
2023-12-08 13:00:00,87.31,87.36,87.28,87.28,2522.0,84.528,84.5764,84.4989,84.4989,2522.0
2023-12-08 13:10:00,87.29,87.34,87.28,87.32,2769.0,84.5086,84.557,84.4989,84.5377,2769.0
2023-12-08 13:20:00,87.31,87.44,87.26,87.44,2337.0,84.528,84.6538,84.4796,84.6538,2337.0
2023-12-08 13:30:00,87.39,87.42,87.34,87.35,2813.0,84.6054,84.6345,84.557,84.5667,2813.0
2023-12-08 13:40:00,87.3,87.32,87.28,87.32,3793.0,84.5183,84.5377,84.4989,84.5377,3793.0
2023-12-08 13:50:00,87.35,87.41,87.35,87.4,4361.0,84.5667,84.6248,84.5667,84.6151,4361.0
2023-12-08 14:00:00,87.4,87.55,87.38,87.55,3880.0,84.6151,84.7603,84.5958,84.7603,3880.0
2023-12-08 14:10:00,87.58,87.58,87.42,87.53,2604.0,84.7894,84.7894,84.6345,84.741,2604.0
2023-12-08 14:20:00,87.52,87.59,87.52,87.59,1853.0,84.7313,84.7991,84.7313,84.7991,1853.0
2023-12-08 14:30:00,87.62,87.67,87.58,87.67,2779.0,84.8281,84.8765,84.7894,84.8765,2779.0
2023-12-08 14:40:00,87.67,88.0,87.64,87.93,9125.0,84.8765,85.196,84.8475,85.1282,9125.0
2023-12-08 14:50:00,87.96,87.98,87.92,87.96,3500.0,85.1573,85.1766,85.1185,85.1573,3500.0
2023-12-08 15:00:00,87.9,87.96,87.71,87.73,5714.0,85.0992,85.1573,84.9152,84.9346,5714.0
2023-12-08 15:10:00,87.7,87.75,87.68,87.7,3523.0,84.9056,84.954,84.8862,84.9056,3523.0
2023-12-08 15:20:00,87.63,87.69,87.59,87.59,5260.0,84.8378,84.8959,84.7991,84.7991,5260.0
2023-12-08 15:30:00,87.57,87.69,87.57,87.63,7452.0,84.7797,84.8959,84.7797,84.8378,7452.0
2023-12-08 15:40:00,87.64,87.68,87.57,87.62,5508.0,84.8475,84.8862,84.7797,84.8281,5508.0
2023-12-08 15:50:00,87.62,87.77,87.55,87.71,24949.0,84.8281,84.9733,84.7603,84.9152,24949.0
2023-12-11 09:30:00,87.72,87.72,87.72,87.72,969.0,84.9249,84.9249,84.9249,84.9249,969.0
2023-12-11 09:40:00,87.65,87.7,87.61,87.61,800.0,84.8572,84.9056,84.8184,84.8184,800.0
2023-12-11 09:50:00,87.35,87.63,87.35,87.63,1100.0,84.5667,84.8378,84.5667,84.8378,1100.0
2023-12-11 10:00:00,87.69,87.69,87.69,87.69,700.0,84.8959,84.8959,84.8959,84.8959,700.0
2023-12-11 10:10:00,87.48,87.59,87.48,87.53,500.0,84.6926,84.7991,84.6926,84.741,500.0
2023-12-11 10:20:00,87.6,87.6,87.6,87.6,100.0,84.8087,84.8087,84.8087,84.8087,100.0
2023-12-11 10:30:00,87.67,87.67,87.45,87.45,1205.0,84.8765,84.8765,84.6635,84.6635,1205.0
2023-12-11 10:40:00,87.54,87.54,87.5,87.5,400.0,84.7507,84.7507,84.7119,84.7119,400.0
2023-12-11 10:50:00,87.49,87.49,87.44,87.44,600.0,84.7022,84.7022,84.6538,84.6538,600.0
2023-12-11 11:00:00,87.36,87.54,87.36,87.46,1621.0,84.5764,84.7507,84.5764,84.6732,1621.0
2023-12-11 11:10:00,87.52,87.6,87.52,87.55,1100.0,84.7313,84.8087,84.7313,84.7603,1100.0
2023-12-11 11:20:00,87.55,87.55,87.46,87.46,603.0,84.7603,84.7603,84.6732,84.6732,603.0
2023-12-11 11:30:00,87.69,87.69,87.69,87.69,200.0,84.8959,84.8959,84.8959,84.8959,200.0
2023-12-11 11:40:00,87.69,87.89,87.69,87.89,3400.0,84.8959,85.0895,84.8959,85.0895,3400.0
2023-12-11 11:50:00,87.94,87.94,87.88,87.9,700.0,85.1379,85.1379,85.0798,85.0992,700.0
2023-12-11 12:00:00,87.87,87.87,87.81,87.81,3400.0,85.0701,85.0701,85.0121,85.0121,3400.0
2023-12-11 12:10:00,87.85,87.95,87.85,87.95,200.0,85.0508,85.1476,85.0508,85.1476,200.0
2023-12-11 12:20:00,87.96,88.12,87.96,88.12,1100.0,85.1573,85.3122,85.1573,85.3122,1100.0
2023-12-11 12:30:00,88.15,88.15,88.01,88.01,1594.0,85.3412,85.3412,85.2057,85.2057,1594.0
2023-12-11 12:40:00,87.97,87.97,87.94,87.94,544.0,85.167,85.167,85.1379,85.1379,544.0
2023-12-11 12:50:00,87.84,87.86,87.84,87.86,200.0,85.0411,85.0605,85.0411,85.0605,200.0
2023-12-11 13:00:00,87.78,87.81,87.75,87.77,1104.0,84.983,85.0121,84.954,84.9733,1104.0
2023-12-11 13:10:00,87.66,87.9,87.66,87.9,500.0,84.8668,85.0992,84.8668,85.0992,500.0
2023-12-11 13:20:00,87.99,88.03,87.97,87.98,536.0,85.1863,85.225,85.167,85.1766,536.0
2023-12-11 13:30:00,87.97,88.01,87.97,88.0,400.0,85.167,85.2057,85.167,85.196,400.0
2023-12-11 13:40:00,87.98,87.98,87.95,87.95,300.0,85.1766,85.1766,85.1476,85.1476,300.0
2023-12-11 13:50:00,87.86,87.89,87.86,87.89,300.0,85.0605,85.0895,85.0605,85.0895,300.0
2023-12-11 14:00:00,87.78,87.85,87.78,87.85,300.0,84.983,85.0508,84.983,85.0508,300.0
2023-12-11 14:10:00,87.79,87.82,87.79,87.82,300.0,84.9927,85.0217,84.9927,85.0217,300.0
2023-12-11 14:20:00,87.77,87.84,87.77,87.84,304.0,84.9733,85.0411,84.9733,85.0411,304.0
2023-12-11 14:30:00,87.83,87.83,87.81,87.82,500.0,85.0314,85.0314,85.0121,85.0217,500.0
2023-12-11 14:40:00,87.85,87.87,87.85,87.87,1329.0,85.0508,85.0701,85.0508,85.0701,1329.0
2023-12-11 14:50:00,87.96,88.04,87.93,88.04,300.0,85.1573,85.2347,85.1282,85.2347,300.0
2023-12-11 15:00:00,88.0,88.09,88.0,88.09,300.0,85.196,85.2831,85.196,85.2831,300.0
2023-12-11 15:10:00,88.07,88.07,88.01,88.04,600.0,85.2638,85.2638,85.2057,85.2347,600.0
2023-12-11 15:20:00,88.02,88.09,88.0,88.01,500.0,85.2154,85.2831,85.196,85.2057,500.0
2023-12-11 15:30:00,88.01,88.04,88.01,88.04,507.0,85.2057,85.2347,85.2057,85.2347,507.0
2023-12-11 15:40:00,88.04,88.09,87.96,87.96,1706.0,85.2347,85.2831,85.1573,85.1573,1706.0
2023-12-11 15:50:00,88.04,88.16,88.02,88.09,13331.0,85.2347,85.3509,85.2154,85.2831,13331.0
2023-12-12 09:30:00,88.35,88.41,87.89,87.89,1000.0,85.5348,85.5929,85.0895,85.0895,1000.0
2023-12-12 09:40:00,88.3,88.3,88.27,88.27,600.0,85.4864,85.4864,85.4574,85.4574,600.0
2023-12-12 09:50:00,88.18,88.18,88.12,88.12,700.0,85.3703,85.3703,85.3122,85.3122,700.0
2023-12-12 10:00:00,88.05,88.22,88.05,88.22,1800.0,85.2444,85.409,85.2444,85.409,1800.0
2023-12-12 10:10:00,88.32,88.43,88.26,88.39,1400.0,85.5058,85.6123,85.4477,85.5736,1400.0
2023-12-12 10:20:00,88.4,88.65,88.33,88.65,1500.0,85.5833,85.8253,85.5155,85.8253,1500.0
2023-12-12 10:30:00,88.68,88.81,88.62,88.81,1800.0,85.8543,85.9802,85.7962,85.9802,1800.0
2023-12-12 10:40:00,88.77,88.77,88.77,88.77,300.0,85.9415,85.9415,85.9415,85.9415,300.0
2023-12-12 10:50:00,88.75,88.75,88.57,88.62,1223.0,85.9221,85.9221,85.7478,85.7962,1223.0
2023-12-12 11:00:00,88.6,88.64,88.52,88.63,1425.0,85.7769,85.8156,85.6994,85.8059,1425.0
2023-12-12 11:10:00,88.65,88.78,88.65,88.78,500.0,85.8253,85.9511,85.8253,85.9511,500.0
2023-12-12 11:20:00,88.79,88.9,88.76,88.85,6900.0,85.9608,86.0673,85.9318,86.0189,6900.0
2023-12-12 11:30:00,88.62,88.63,88.61,88.62,823.0,85.7962,85.8059,85.7866,85.7962,823.0
2023-12-12 11:40:00,88.55,88.55,88.5,88.53,1199.0,85.7285,85.7285,85.6801,85.7091,1199.0
2023-12-12 11:50:00,88.51,88.59,88.51,88.59,1596.0,85.6897,85.7672,85.6897,85.7672,1596.0
2023-12-12 12:00:00,88.56,88.56,88.41,88.48,1408.0,85.7382,85.7382,85.5929,85.6607,1408.0
2023-12-12 12:10:00,88.47,88.67,88.47,88.65,999.0,85.651,85.8447,85.651,85.8253,999.0
2023-12-12 12:20:00,88.67,88.7,88.62,88.7,900.0,85.8447,85.8737,85.7962,85.8737,900.0
2023-12-12 12:30:00,88.73,88.73,88.69,88.69,900.0,85.9027,85.9027,85.864,85.864,900.0
2023-12-12 12:40:00,88.69,88.71,88.67,88.71,900.0,85.864,85.8834,85.8447,85.8834,900.0
2023-12-12 12:50:00,88.74,88.74,88.64,88.67,400.0,85.9124,85.9124,85.8156,85.8447,400.0
2023-12-12 13:00:00,88.66,88.83,88.66,88.83,1362.0,85.835,85.9996,85.835,85.9996,1362.0
2023-12-12 13:10:00,88.8,88.81,88.78,88.81,1400.0,85.9705,85.9802,85.9511,85.9802,1400.0
2023-12-12 13:20:00,88.8,88.88,88.8,88.81,900.0,85.9705,86.048,85.9705,85.9802,900.0
2023-12-12 13:30:00,88.84,88.86,88.83,88.86,1218.0,86.0092,86.0286,85.9996,86.0286,1218.0
2023-12-12 13:40:00,88.87,88.91,88.86,88.88,1481.0,86.0383,86.077,86.0286,86.048,1481.0
2023-12-12 13:50:00,88.87,88.88,88.79,88.85,1000.0,86.0383,86.048,85.9608,86.0189,1000.0
2023-12-12 14:00:00,88.87,88.87,88.8,88.8,300.0,86.0383,86.0383,85.9705,85.9705,300.0
2023-12-12 14:10:00,88.78,88.85,88.78,88.82,811.0,85.9511,86.0189,85.9511,85.9899,811.0
2023-12-12 14:20:00,88.89,88.91,88.89,88.91,200.0,86.0576,86.077,86.0576,86.077,200.0
2023-12-12 14:30:00,88.94,89.03,88.94,88.99,549.0,86.106,86.1932,86.106,86.1545,549.0
2023-12-12 14:40:00,89.01,89.01,88.89,88.9,1400.0,86.1738,86.1738,86.0576,86.0673,1400.0
2023-12-12 14:50:00,88.77,88.81,88.77,88.77,1200.0,85.9415,85.9802,85.9415,85.9415,1200.0
2023-12-12 15:00:00,88.76,88.76,88.66,88.66,2400.0,85.9318,85.9318,85.835,85.835,2400.0
2023-12-12 15:10:00,88.67,88.76,88.65,88.76,1300.0,85.8447,85.9318,85.8253,85.9318,1300.0
2023-12-12 15:20:00,88.73,88.95,88.73,88.94,2767.0,85.9027,86.1157,85.9027,86.106,2767.0
2023-12-12 15:30:00,88.91,88.91,88.78,88.79,931.0,86.077,86.077,85.9511,85.9608,931.0
2023-12-12 15:40:00,88.81,88.85,88.75,88.75,3900.0,85.9802,86.0189,85.9221,85.9221,3900.0
2023-12-12 15:50:00,88.74,88.77,88.56,88.57,27674.0,85.9124,85.9415,85.7382,85.7478,27674.0
2023-12-13 09:30:00,88.24,88.51,88.24,88.47,800.0,85.4284,85.6897,85.4284,85.651,800.0
2023-12-13 09:40:00,88.53,88.57,88.45,88.57,900.0,85.7091,85.7478,85.6317,85.7478,900.0
2023-12-13 09:50:00,88.69,88.83,88.68,88.83,800.0,85.864,85.9996,85.8543,85.9996,800.0
2023-12-13 10:00:00,89.04,89.23,89.04,89.07,1100.0,86.2029,86.3868,86.2029,86.2319,1100.0
2023-12-13 10:10:00,89.04,89.21,89.04,89.21,500.0,86.2029,86.3674,86.2029,86.3674,500.0
2023-12-13 10:20:00,89.24,89.51,89.24,89.48,1716.0,86.3965,86.6579,86.3965,86.6288,1716.0
2023-12-13 10:30:00,89.48,89.5,89.4,89.45,1898.0,86.6288,86.6482,86.5514,86.5998,1898.0
2023-12-13 10:40:00,89.49,89.71,89.49,89.69,3159.0,86.6385,86.8515,86.6385,86.8321,3159.0
2023-12-13 10:50:00,89.67,89.77,89.62,89.63,4523.0,86.8128,86.9096,86.7644,86.7741,4523.0
2023-12-13 11:00:00,89.65,89.94,89.62,89.94,3278.0,86.7934,87.0742,86.7644,87.0742,3278.0
2023-12-13 11:10:00,89.98,90.01,89.95,89.95,2687.0,87.1129,87.142,87.0839,87.0839,2687.0
2023-12-13 11:20:00,89.93,89.99,89.93,89.96,1000.0,87.0645,87.1226,87.0645,87.0935,1000.0
2023-12-13 11:30:00,89.95,89.95,89.81,89.81,1300.0,87.0839,87.0839,86.9483,86.9483,1300.0
2023-12-13 11:40:00,89.69,89.69,89.62,89.65,700.0,86.8321,86.8321,86.7644,86.7934,700.0
2023-12-13 11:50:00,89.64,89.65,89.62,89.62,685.0,86.7837,86.7934,86.7644,86.7644,685.0
2023-12-13 12:00:00,89.57,89.58,89.52,89.52,578.0,86.716,86.7257,86.6676,86.6676,578.0
2023-12-13 12:10:00,89.44,89.51,89.44,89.5,500.0,86.5901,86.6579,86.5901,86.6482,500.0
2023-12-13 12:20:00,89.44,89.5,89.42,89.5,1100.0,86.5901,86.6482,86.5708,86.6482,1100.0
2023-12-13 12:30:00,89.47,89.54,89.4,89.41,1200.0,86.6192,86.6869,86.5514,86.5611,1200.0
2023-12-13 12:40:00,89.38,89.49,89.27,89.49,1118.0,86.532,86.6385,86.4255,86.6385,1118.0
2023-12-13 12:50:00,89.51,89.54,89.51,89.54,406.0,86.6579,86.6869,86.6579,86.6869,406.0
2023-12-13 13:00:00,89.5,89.51,89.46,89.46,803.0,86.6482,86.6579,86.6095,86.6095,803.0
2023-12-13 13:10:00,89.44,89.52,89.41,89.5,853.0,86.5901,86.6676,86.5611,86.6482,853.0
2023-12-13 13:20:00,89.49,89.49,89.46,89.47,600.0,86.6385,86.6385,86.6095,86.6192,600.0
2023-12-13 13:30:00,89.4,89.41,89.35,89.37,2480.0,86.5514,86.5611,86.503,86.5223,2480.0
2023-12-13 13:40:00,89.34,89.36,89.31,89.36,1930.0,86.4933,86.5127,86.4643,86.5127,1930.0
2023-12-13 13:50:00,89.35,89.38,89.33,89.36,1591.0,86.503,86.532,86.4836,86.5127,1591.0
2023-12-13 14:00:00,89.33,90.06,89.33,90.06,2138.0,86.4836,87.1904,86.4836,87.1904,2138.0
2023-12-13 14:10:00,90.03,90.03,89.93,90.03,1240.0,87.1613,87.1613,87.0645,87.1613,1240.0
2023-12-13 14:20:00,90.05,90.18,90.04,90.14,1769.0,87.1807,87.3065,87.171,87.2678,1769.0
2023-12-13 14:30:00,90.13,90.45,90.0,90.42,6173.0,87.2581,87.5679,87.1323,87.5389,6173.0
2023-12-13 14:40:00,90.45,90.75,90.45,90.69,3233.0,87.5679,87.8584,87.5679,87.8003,3233.0
2023-12-13 14:50:00,90.67,91.0,90.67,90.99,4218.0,87.7809,88.1004,87.7809,88.0907,4218.0
2023-12-13 15:00:00,91.0,91.35,90.98,91.12,4746.0,88.1004,88.4393,88.081,88.2166,4746.0
2023-12-13 15:10:00,91.04,91.13,90.94,91.09,6024.0,88.1391,88.2263,88.0423,88.1875,6024.0
2023-12-13 15:20:00,91.05,91.07,90.78,90.78,3771.0,88.1488,88.1682,87.8874,87.8874,3771.0
2023-12-13 15:30:00,90.8,90.84,90.58,90.8,12508.0,87.9068,87.9455,87.6938,87.9068,12508.0
2023-12-13 15:40:00,90.8,90.89,90.76,90.8,6084.0,87.9068,87.9939,87.8681,87.9068,6084.0
2023-12-13 15:50:00,90.81,90.9,90.75,90.85,40669.0,87.9165,88.0036,87.8584,87.9552,40669.0
2023-12-14 09:30:00,91.89,92.67,91.89,92.64,6842.0,88.962,89.7172,88.962,89.6882,6842.0
2023-12-14 09:40:00,92.68,93.09,92.67,92.96,3415.0,89.7269,90.1238,89.7172,89.998,3415.0
2023-12-14 09:50:00,92.69,93.05,92.66,93.04,3228.0,89.7366,90.0851,89.7075,90.0754,3228.0
2023-12-14 10:00:00,93.12,93.4,93.12,93.12,5571.0,90.1529,90.4239,90.1529,90.1529,5571.0
2023-12-14 10:10:00,93.11,93.12,92.67,92.69,5255.0,90.1432,90.1529,89.7172,89.7366,5255.0
2023-12-14 10:20:00,92.69,92.99,92.66,92.99,5234.0,89.7366,90.027,89.7075,90.027,5234.0
2023-12-14 10:30:00,92.94,93.08,92.91,92.99,3835.0,89.9786,90.1141,89.9495,90.027,3835.0
2023-12-14 10:40:00,93.03,93.08,92.9,92.97,11714.0,90.0657,90.1141,89.9399,90.0076,11714.0
2023-12-14 10:50:00,92.98,93.03,92.83,92.94,8431.0,90.0173,90.0657,89.8721,89.9786,8431.0
2023-12-14 11:00:00,92.9,92.92,92.59,92.64,3712.0,89.9399,89.9592,89.6397,89.6882,3712.0
2023-12-14 11:10:00,92.71,92.72,92.5,92.5,7036.0,89.7559,89.7656,89.5526,89.5526,7036.0
2023-12-14 11:20:00,92.39,92.43,92.27,92.42,7146.0,89.4461,89.4848,89.3299,89.4752,7146.0
2023-12-14 11:30:00,92.43,92.47,92.18,92.3,5300.0,89.4848,89.5236,89.2428,89.359,5300.0
2023-12-14 11:40:00,92.29,92.51,92.27,92.34,7995.0,89.3493,89.5623,89.3299,89.3977,7995.0
2023-12-14 11:50:00,92.35,92.59,92.33,92.59,3410.0,89.4074,89.6397,89.388,89.6397,3410.0
2023-12-14 12:00:00,92.73,92.93,92.73,92.82,3805.0,89.7753,89.9689,89.7753,89.8624,3805.0
2023-12-14 12:10:00,92.87,92.87,92.43,92.43,3550.0,89.9108,89.9108,89.4848,89.4848,3550.0
2023-12-14 12:20:00,92.39,92.51,92.39,92.45,3000.0,89.4461,89.5623,89.4461,89.5042,3000.0
2023-12-14 12:30:00,92.43,92.44,92.33,92.41,3018.0,89.4848,89.4945,89.388,89.4655,3018.0
2023-12-14 12:40:00,92.41,92.45,92.18,92.2,1625.0,89.4655,89.5042,89.2428,89.2622,1625.0
2023-12-14 12:50:00,92.2,92.2,91.87,91.87,4163.0,89.2622,89.2622,88.9427,88.9427,4163.0
2023-12-14 13:00:00,91.83,91.86,91.74,91.81,2654.0,88.904,88.933,88.8168,88.8846,2654.0
2023-12-14 13:10:00,91.79,91.81,91.62,91.63,3700.0,88.8652,88.8846,88.7007,88.7103,3700.0
2023-12-14 13:20:00,91.65,91.73,91.55,91.55,3609.0,88.7297,88.8071,88.6329,88.6329,3609.0
2023-12-14 13:30:00,91.54,91.56,91.32,91.35,4417.0,88.6232,88.6426,88.4102,88.4393,4417.0
2023-12-14 13:40:00,91.35,91.35,91.2,91.22,5820.0,88.4393,88.4393,88.294,88.3134,5820.0
2023-12-14 13:50:00,91.18,91.22,90.99,91.22,6795.0,88.2747,88.3134,88.0907,88.3134,6795.0
2023-12-14 14:00:00,91.23,91.36,91.23,91.3,3908.0,88.3231,88.4489,88.3231,88.3908,3908.0
2023-12-14 14:10:00,91.29,91.39,91.25,91.39,2225.0,88.3812,88.478,88.3424,88.478,2225.0
2023-12-14 14:20:00,91.42,91.42,91.28,91.41,3502.0,88.507,88.507,88.3715,88.4973,3502.0
2023-12-14 14:30:00,91.38,91.52,91.37,91.46,6601.0,88.4683,88.6038,88.4586,88.5458,6601.0
2023-12-14 14:40:00,91.47,91.84,91.47,91.78,4485.0,88.5554,88.9136,88.5554,88.8556,4485.0
2023-12-14 14:50:00,91.79,91.96,91.79,91.93,3696.0,88.8652,89.0298,88.8652,89.0008,3696.0
2023-12-14 15:00:00,91.96,92.16,91.94,92.16,2719.0,89.0298,89.2234,89.0105,89.2234,2719.0
2023-12-14 15:10:00,92.16,92.24,92.08,92.2,3068.0,89.2234,89.3009,89.146,89.2622,3068.0
2023-12-14 15:20:00,92.15,92.17,91.74,91.74,2407.0,89.2138,89.2331,88.8168,88.8168,2407.0
2023-12-14 15:30:00,91.75,91.75,91.55,91.61,4532.0,88.8265,88.8265,88.6329,88.691,4532.0
2023-12-14 15:40:00,91.62,91.72,91.45,91.45,9158.0,88.7007,88.7975,88.5361,88.5361,9158.0
2023-12-14 15:50:00,91.47,91.97,91.47,91.9,73201.0,88.5554,89.0395,88.5554,88.9717,73201.0
2023-12-15 09:30:00,91.78,91.85,91.58,91.62,900.0,88.8556,88.9233,88.6619,88.7007,900.0
2023-12-15 09:40:00,91.54,91.56,91.31,91.42,1689.0,88.6232,88.6426,88.4005,88.507,1689.0
2023-12-15 09:50:00,91.29,91.34,91.01,91.06,1900.0,88.3812,88.4296,88.1101,88.1585,1900.0
2023-12-15 10:00:00,91.1,91.12,90.89,90.89,1720.0,88.1972,88.2166,87.9939,87.9939,1720.0
2023-12-15 10:10:00,90.93,91.2,90.91,91.07,6420.0,88.0326,88.294,88.0133,88.1682,6420.0
2023-12-15 10:20:00,91.12,91.25,91.12,91.13,7464.0,88.2166,88.3424,88.2166,88.2263,7464.0
2023-12-15 10:30:00,91.09,91.41,91.09,91.35,6583.0,88.1875,88.4973,88.1875,88.4393,6583.0
2023-12-15 10:40:00,91.34,91.42,91.32,91.39,4850.0,88.4296,88.507,88.4102,88.478,4850.0
2023-12-15 10:50:00,91.38,91.38,91.1,91.28,6339.0,88.4683,88.4683,88.1972,88.3715,6339.0
2023-12-15 11:00:00,91.31,91.31,91.0,91.0,7536.0,88.4005,88.4005,88.1004,88.1004,7536.0
2023-12-15 11:10:00,90.98,90.98,90.75,90.75,8729.0,88.081,88.081,87.8584,87.8584,8729.0
2023-12-15 11:20:00,90.75,90.75,90.56,90.56,7697.0,87.8584,87.8584,87.6744,87.6744,7697.0
2023-12-15 11:30:00,90.56,90.7,90.51,90.51,5828.0,87.6744,87.81,87.626,87.626,5828.0
2023-12-15 11:40:00,90.5,90.53,90.43,90.48,5992.0,87.6163,87.6454,87.5486,87.597,5992.0
2023-12-15 11:50:00,90.46,90.68,90.46,90.68,5650.0,87.5776,87.7906,87.5776,87.7906,5650.0
2023-12-15 12:00:00,90.76,90.76,90.61,90.61,4581.0,87.8681,87.8681,87.7228,87.7228,4581.0
2023-12-15 12:10:00,90.53,90.57,90.51,90.52,2327.0,87.6454,87.6841,87.626,87.6357,2327.0
2023-12-15 12:20:00,90.51,90.52,90.44,90.48,3019.0,87.626,87.6357,87.5583,87.597,3019.0
2023-12-15 12:30:00,90.47,90.5,90.25,90.27,1210.0,87.5873,87.6163,87.3743,87.3937,1210.0
2023-12-15 12:40:00,90.21,90.21,90.14,90.14,1118.0,87.3356,87.3356,87.2678,87.2678,1118.0
2023-12-15 12:50:00,90.1,90.11,89.91,89.91,1721.0,87.2291,87.2388,87.0451,87.0451,1721.0
2023-12-15 13:00:00,89.91,90.0,89.8,90.0,2500.0,87.0451,87.1323,86.9386,87.1323,2500.0
2023-12-15 13:10:00,90.0,90.09,89.99,90.03,1337.0,87.1323,87.2194,87.1226,87.1613,1337.0
2023-12-15 13:20:00,90.05,90.27,90.05,90.27,800.0,87.1807,87.3937,87.1807,87.3937,800.0
2023-12-15 13:30:00,90.26,90.3,90.2,90.23,1100.0,87.384,87.4227,87.3259,87.3549,1100.0
2023-12-15 13:40:00,90.11,90.17,89.92,89.98,1000.0,87.2388,87.2969,87.0548,87.1129,1000.0
2023-12-15 13:50:00,90.0,90.01,89.89,89.89,1500.0,87.1323,87.142,87.0258,87.0258,1500.0
2023-12-15 14:00:00,89.91,90.02,89.84,89.88,3257.0,87.0451,87.1516,86.9774,87.0161,3257.0
2023-12-15 14:10:00,89.88,90.13,89.86,90.12,3394.0,87.0161,87.2581,86.9967,87.2484,3394.0
2023-12-15 14:20:00,90.16,90.27,90.13,90.25,5557.0,87.2872,87.3937,87.2581,87.3743,5557.0
2023-12-15 14:30:00,90.25,90.33,90.24,90.29,4965.0,87.3743,87.4518,87.3646,87.413,4965.0
2023-12-15 14:40:00,90.28,90.33,90.25,90.25,3223.0,87.4034,87.4518,87.3743,87.3743,3223.0
2023-12-15 14:50:00,90.27,90.36,90.18,90.24,4245.0,87.3937,87.4808,87.3065,87.3646,4245.0
2023-12-15 15:00:00,90.28,90.37,90.21,90.25,4479.0,87.4034,87.4905,87.3356,87.3743,4479.0
2023-12-15 15:10:00,90.29,90.31,90.14,90.23,4872.0,87.413,87.4324,87.2678,87.3549,4872.0
2023-12-15 15:20:00,90.25,90.56,90.25,90.54,7643.0,87.3743,87.6744,87.3743,87.6551,7643.0
2023-12-15 15:30:00,90.56,90.66,90.5,90.53,6222.0,87.6744,87.7712,87.6163,87.6454,6222.0
2023-12-15 15:40:00,90.53,90.82,90.48,90.81,11425.0,87.6454,87.9261,87.597,87.9165,11425.0
2023-12-15 15:50:00,90.79,91.06,90.55,90.7,30409.0,87.8971,88.1585,87.6647,87.81,30409.0
2023-12-18 09:30:00,91.88,91.88,91.12,91.15,1300.0,88.9524,88.9524,88.2166,88.2456,1300.0
2023-12-18 09:40:00,91.08,91.08,90.8,90.8,1667.0,88.1779,88.1779,87.9068,87.9068,1667.0
2023-12-18 09:50:00,90.7,90.77,90.29,90.58,1000.0,87.81,87.8777,87.413,87.6938,1000.0
2023-12-18 10:00:00,90.5,90.5,90.17,90.17,200.0,87.6163,87.6163,87.2969,87.2969,200.0
2023-12-18 10:10:00,90.39,90.53,90.15,90.17,1400.0,87.5098,87.6454,87.2775,87.2969,1400.0
2023-12-18 10:20:00,90.18,90.33,90.17,90.33,2409.0,87.3065,87.4518,87.2969,87.4518,2409.0
2023-12-18 10:30:00,90.37,90.37,90.13,90.18,3988.0,87.4905,87.4905,87.2581,87.3065,3988.0
2023-12-18 10:40:00,90.22,90.22,90.05,90.09,3027.0,87.3453,87.3453,87.1807,87.2194,3027.0
2023-12-18 10:50:00,90.2,90.2,90.08,90.2,1237.0,87.3259,87.3259,87.2097,87.3259,1237.0
2023-12-18 11:00:00,90.19,90.19,89.97,89.97,1300.0,87.3162,87.3162,87.1032,87.1032,1300.0
2023-12-18 11:10:00,90.05,90.05,89.91,89.91,1535.0,87.1807,87.1807,87.0451,87.0451,1535.0
2023-12-18 11:20:00,89.87,89.88,89.77,89.77,800.0,87.0064,87.0161,86.9096,86.9096,800.0
2023-12-18 11:30:00,89.78,89.78,89.57,89.59,2100.0,86.9193,86.9193,86.716,86.7353,2100.0
2023-12-18 11:40:00,89.54,89.59,89.49,89.49,1100.0,86.6869,86.7353,86.6385,86.6385,1100.0
2023-12-18 11:50:00,89.47,89.76,89.47,89.76,1400.0,86.6192,86.8999,86.6192,86.8999,1400.0
2023-12-18 12:00:00,89.84,89.84,89.65,89.65,700.0,86.9774,86.9774,86.7934,86.7934,700.0
2023-12-18 12:10:00,89.64,89.73,89.63,89.64,1100.0,86.7837,86.8709,86.7741,86.7837,1100.0
2023-12-18 12:20:00,89.63,89.68,89.63,89.66,1500.0,86.7741,86.8225,86.7741,86.8031,1500.0
2023-12-18 12:30:00,89.69,89.71,89.47,89.47,800.0,86.8321,86.8515,86.6192,86.6192,800.0
2023-12-18 12:40:00,89.55,89.57,89.51,89.51,800.0,86.6966,86.716,86.6579,86.6579,800.0
2023-12-18 12:50:00,89.51,89.51,89.39,89.46,1100.0,86.6579,86.6579,86.5417,86.6095,1100.0
2023-12-18 13:00:00,89.51,89.52,89.51,89.52,300.0,86.6579,86.6676,86.6579,86.6676,300.0
2023-12-18 13:10:00,89.73,89.82,89.73,89.8,300.0,86.8709,86.958,86.8709,86.9386,300.0
2023-12-18 13:20:00,89.75,89.77,89.62,89.69,1000.0,86.8902,86.9096,86.7644,86.8321,1000.0
2023-12-18 13:30:00,89.8,89.8,89.77,89.77,400.0,86.9386,86.9386,86.9096,86.9096,400.0
2023-12-18 13:40:00,89.75,89.81,89.72,89.81,600.0,86.8902,86.9483,86.8612,86.9483,600.0
2023-12-18 13:50:00,89.84,89.9,89.84,89.9,800.0,86.9774,87.0355,86.9774,87.0355,800.0
2023-12-18 14:00:00,90.01,90.05,89.96,89.99,1100.0,87.142,87.1807,87.0935,87.1226,1100.0
2023-12-18 14:10:00,90.0,90.19,90.0,90.19,500.0,87.1323,87.3162,87.1323,87.3162,500.0
2023-12-18 14:20:00,90.18,90.31,90.15,90.31,1900.0,87.3065,87.4324,87.2775,87.4324,1900.0
2023-12-18 14:30:00,90.3,90.3,90.27,90.27,400.0,87.4227,87.4227,87.3937,87.3937,400.0
2023-12-18 14:40:00,90.28,90.34,90.15,90.15,1900.0,87.4034,87.4614,87.2775,87.2775,1900.0
2023-12-18 14:50:00,90.21,90.23,89.98,90.03,2594.0,87.3356,87.3549,87.1129,87.1613,2594.0
2023-12-18 15:00:00,89.97,89.98,89.92,89.95,1403.0,87.1032,87.1129,87.0548,87.0839,1403.0
2023-12-18 15:10:00,89.94,89.97,89.89,89.94,1200.0,87.0742,87.1032,87.0258,87.0742,1200.0
2023-12-18 15:20:00,90.07,90.37,90.07,90.31,1519.0,87.2,87.4905,87.2,87.4324,1519.0
2023-12-18 15:30:00,90.36,90.36,90.26,90.34,2852.0,87.4808,87.4808,87.384,87.4614,2852.0
2023-12-18 15:40:00,90.32,90.6,90.32,90.53,5944.0,87.4421,87.7132,87.4421,87.6454,5944.0
2023-12-18 15:50:00,90.52,90.52,90.12,90.14,7545.0,87.6357,87.6357,87.2484,87.2678,7545.0
2023-12-19 09:30:00,90.71,90.9,90.7,90.77,972.0,87.8196,88.0036,87.81,87.8777,972.0
2023-12-19 09:40:00,90.63,90.63,90.28,90.28,300.0,87.7422,87.7422,87.4034,87.4034,300.0
2023-12-19 09:50:00,90.17,90.39,90.17,90.27,1782.0,87.2969,87.5098,87.2969,87.3937,1782.0
2023-12-19 10:00:00,90.2,90.3,90.11,90.3,600.0,87.3259,87.4227,87.2388,87.4227,600.0
2023-12-19 10:10:00,90.26,90.34,90.26,90.34,372.0,87.384,87.4614,87.384,87.4614,372.0
2023-12-19 10:20:00,90.58,90.58,90.48,90.48,200.0,87.6938,87.6938,87.597,87.597,200.0
2023-12-19 10:30:00,90.48,90.72,90.48,90.72,1100.0,87.597,87.8293,87.597,87.8293,1100.0
2023-12-19 10:40:00,90.89,90.89,90.89,90.89,337.0,87.9939,87.9939,87.9939,87.9939,337.0
2023-12-19 10:50:00,90.87,91.03,90.87,91.03,400.0,87.9746,88.1295,87.9746,88.1295,400.0
2023-12-19 11:00:00,90.78,90.78,90.78,90.78,100.0,87.8874,87.8874,87.8874,87.8874,100.0
2023-12-19 11:10:00,90.93,90.96,90.89,90.89,322.0,88.0326,88.0617,87.9939,87.9939,322.0
2023-12-19 11:20:00,90.86,90.92,90.86,90.88,400.0,87.9649,88.023,87.9649,87.9842,400.0
2023-12-19 11:30:00,90.79,90.79,90.7,90.7,800.0,87.8971,87.8971,87.81,87.81,800.0
2023-12-19 11:40:00,90.65,90.65,90.48,90.48,862.0,87.7616,87.7616,87.597,87.597,862.0
2023-12-19 11:50:00,90.44,90.44,90.37,90.37,1100.0,87.5583,87.5583,87.4905,87.4905,1100.0
2023-12-19 12:00:00,90.4,90.44,90.4,90.44,400.0,87.5195,87.5583,87.5195,87.5583,400.0
2023-12-19 12:10:00,90.57,90.57,90.54,90.56,712.0,87.6841,87.6841,87.6551,87.6744,712.0
2023-12-19 12:20:00,90.64,90.7,90.64,90.7,460.0,87.7519,87.81,87.7519,87.81,460.0
2023-12-19 12:30:00,90.66,90.74,90.66,90.74,933.0,87.7712,87.8487,87.7712,87.8487,933.0
2023-12-19 12:40:00,90.7,90.79,90.7,90.79,498.0,87.81,87.8971,87.81,87.8971,498.0
2023-12-19 12:50:00,90.74,90.84,90.74,90.84,400.0,87.8487,87.9455,87.8487,87.9455,400.0
2023-12-19 13:00:00,90.9,90.91,90.87,90.88,805.0,88.0036,88.0133,87.9746,87.9842,805.0
2023-12-19 13:10:00,90.91,90.96,90.9,90.9,400.0,88.0133,88.0617,88.0036,88.0036,400.0
2023-12-19 13:20:00,90.75,90.79,90.75,90.79,200.0,87.8584,87.8971,87.8584,87.8971,200.0
2023-12-19 13:30:00,90.82,90.82,90.7,90.7,500.0,87.9261,87.9261,87.81,87.81,500.0
2023-12-19 13:40:00,90.75,90.81,90.75,90.76,772.0,87.8584,87.9165,87.8584,87.8681,772.0
2023-12-19 13:50:00,90.69,90.69,90.59,90.6,400.0,87.8003,87.8003,87.7035,87.7132,400.0
2023-12-19 14:00:00,90.46,90.46,90.46,90.46,200.0,87.5776,87.5776,87.5776,87.5776,200.0
2023-12-19 14:10:00,90.32,90.35,90.25,90.33,700.0,87.4421,87.4711,87.3743,87.4518,700.0
2023-12-19 14:20:00,90.33,90.44,90.33,90.37,1000.0,87.4518,87.5583,87.4518,87.4905,1000.0
2023-12-19 14:30:00,90.32,90.33,90.27,90.33,1300.0,87.4421,87.4518,87.3937,87.4518,1300.0
2023-12-19 14:40:00,90.33,90.33,90.16,90.16,600.0,87.4518,87.4518,87.2872,87.2872,600.0
2023-12-19 14:50:00,90.17,90.2,90.16,90.2,505.0,87.2969,87.3259,87.2872,87.3259,505.0
2023-12-19 15:00:00,90.22,90.34,90.22,90.3,900.0,87.3453,87.4614,87.3453,87.4227,900.0
2023-12-19 15:10:00,90.4,90.44,90.37,90.44,600.0,87.5195,87.5583,87.4905,87.5583,600.0
2023-12-19 15:20:00,90.45,90.53,90.45,90.53,600.0,87.5679,87.6454,87.5679,87.6454,600.0
2023-12-19 15:30:00,90.55,90.63,90.54,90.58,1500.0,87.6647,87.7422,87.6551,87.6938,1500.0
2023-12-19 15:40:00,90.58,90.61,90.44,90.44,2319.0,87.6938,87.7228,87.5583,87.5583,2319.0
2023-12-19 15:50:00,90.45,90.45,90.2,90.27,7335.0,87.5679,87.5679,87.3259,87.3937,7335.0
2023-12-20 09:30:00,90.03,90.03,89.88,89.88,600.0,87.1613,87.1613,87.0161,87.0161,600.0
2023-12-20 09:40:00,89.91,90.29,89.89,90.26,1150.0,87.0451,87.413,87.0258,87.384,1150.0
2023-12-20 09:50:00,90.0,90.0,89.98,90.0,300.0,87.1323,87.1323,87.1129,87.1323,300.0
2023-12-20 10:00:00,90.09,90.09,89.99,90.06,702.0,87.2194,87.2194,87.1226,87.1904,702.0
2023-12-20 10:10:00,90.12,90.12,90.04,90.1,600.0,87.2484,87.2484,87.171,87.2291,600.0
2023-12-20 10:20:00,90.01,90.01,89.94,90.01,600.0,87.142,87.142,87.0742,87.142,600.0
2023-12-20 10:30:00,90.26,90.26,90.26,90.26,100.0,87.384,87.384,87.384,87.384,100.0
2023-12-20 10:40:00,90.23,90.23,90.1,90.1,500.0,87.3549,87.3549,87.2291,87.2291,500.0
2023-12-20 10:50:00,90.14,90.14,90.0,90.0,200.0,87.2678,87.2678,87.1323,87.1323,200.0
2023-12-20 11:00:00,90.07,90.11,90.07,90.11,200.0,87.2,87.2388,87.2,87.2388,200.0
2023-12-20 11:10:00,90.09,90.13,90.09,90.09,600.0,87.2194,87.2581,87.2194,87.2194,600.0
2023-12-20 11:20:00,90.1,90.12,90.07,90.08,600.0,87.2291,87.2484,87.2,87.2097,600.0
2023-12-20 11:30:00,90.1,90.16,90.1,90.16,900.0,87.2291,87.2872,87.2291,87.2872,900.0
2023-12-20 11:40:00,90.1,90.1,90.1,90.1,110.0,87.2291,87.2291,87.2291,87.2291,110.0
2023-12-20 11:50:00,90.06,90.19,90.05,90.17,611.0,87.1904,87.3162,87.1807,87.2969,611.0
2023-12-20 12:00:00,90.1,90.1,90.05,90.05,500.0,87.2291,87.2291,87.1807,87.1807,500.0
2023-12-20 12:10:00,90.13,90.21,90.1,90.16,1050.0,87.2581,87.3356,87.2291,87.2872,1050.0
2023-12-20 12:20:00,90.17,90.17,90.03,90.05,500.0,87.2969,87.2969,87.1613,87.1807,500.0
2023-12-20 12:30:00,89.95,90.06,89.95,90.06,300.0,87.0839,87.1904,87.0839,87.1904,300.0
2023-12-20 12:40:00,90.09,90.11,90.06,90.11,500.0,87.2194,87.2388,87.1904,87.2388,500.0
2023-12-20 12:50:00,90.12,90.13,90.11,90.13,300.0,87.2484,87.2581,87.2388,87.2581,300.0
2023-12-20 13:00:00,90.1,90.12,90.1,90.12,300.0,87.2291,87.2484,87.2291,87.2484,300.0
2023-12-20 13:10:00,90.1,90.3,90.1,90.28,600.0,87.2291,87.4227,87.2291,87.4034,600.0
2023-12-20 13:20:00,90.3,90.31,90.24,90.24,600.0,87.4227,87.4324,87.3646,87.3646,600.0
2023-12-20 13:30:00,90.25,90.25,90.08,90.08,1000.0,87.3743,87.3743,87.2097,87.2097,1000.0
2023-12-20 13:40:00,90.01,90.01,89.79,89.81,1106.0,87.142,87.142,86.929,86.9483,1106.0
2023-12-20 13:50:00,89.78,89.84,89.78,89.79,1747.0,86.9193,86.9774,86.9193,86.929,1747.0
2023-12-20 14:00:00,89.88,90.04,89.87,90.0,542.0,87.0161,87.171,87.0064,87.1323,542.0
2023-12-20 14:10:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2023-12-20 14:20:00,90.0,90.01,89.99,89.99,923.0,87.1323,87.142,87.1226,87.1226,923.0
2023-12-20 14:30:00,89.9,89.96,89.72,89.75,1401.0,87.0355,87.0935,86.8612,86.8902,1401.0
2023-12-20 14:40:00,89.76,89.77,89.59,89.59,600.0,86.8999,86.9096,86.7353,86.7353,600.0
2023-12-20 14:50:00,89.48,89.48,89.13,89.13,1707.0,86.6288,86.6288,86.29,86.29,1707.0
2023-12-20 15:00:00,89.02,89.08,88.8,88.84,2125.0,86.1835,86.2416,85.9705,86.0092,2125.0
2023-12-20 15:10:00,89.05,89.34,89.03,89.28,1838.0,86.2125,86.4933,86.1932,86.4352,1838.0
2023-12-20 15:20:00,89.31,89.4,89.12,89.12,2442.0,86.4643,86.5514,86.2803,86.2803,2442.0
2023-12-20 15:30:00,89.12,89.15,88.99,88.99,2976.0,86.2803,86.3094,86.1545,86.1545,2976.0
2023-12-20 15:40:00,89.03,89.1,88.95,89.07,1939.0,86.1932,86.2609,86.1157,86.2319,1939.0
2023-12-20 15:50:00,89.08,89.11,88.52,88.52,3170.0,86.2416,86.2706,85.6994,85.6994,3170.0
2023-12-21 09:30:00,88.86,88.86,88.86,88.86,100.0,86.0286,86.0286,86.0286,86.0286,100.0
2023-12-21 09:40:00,88.89,88.89,88.87,88.87,200.0,86.0576,86.0576,86.0383,86.0383,200.0
2023-12-21 09:50:00,89.03,89.09,88.93,89.03,1000.0,86.1932,86.2513,86.0964,86.1932,1000.0
2023-12-21 10:00:00,89.08,89.26,89.08,89.17,1500.0,86.2416,86.4159,86.2416,86.3287,1500.0
2023-12-21 10:10:00,89.21,89.54,89.21,89.51,1500.0,86.3674,86.6869,86.3674,86.6579,1500.0
2023-12-21 10:20:00,89.45,89.45,89.21,89.26,500.0,86.5998,86.5998,86.3674,86.4159,500.0
2023-12-21 10:30:00,89.29,89.29,89.05,89.14,800.0,86.4449,86.4449,86.2125,86.2997,800.0
2023-12-21 10:40:00,89.12,89.22,89.1,89.22,566.0,86.2803,86.3771,86.2609,86.3771,566.0
2023-12-21 10:50:00,89.08,89.08,89.04,89.04,200.0,86.2416,86.2416,86.2029,86.2029,200.0
2023-12-21 11:00:00,89.07,89.09,88.84,88.86,700.0,86.2319,86.2513,86.0092,86.0286,700.0
2023-12-21 11:10:00,88.94,89.0,88.87,88.88,1386.0,86.106,86.1641,86.0383,86.048,1386.0
2023-12-21 11:20:00,88.94,89.15,88.94,89.11,700.0,86.106,86.3094,86.106,86.2706,700.0
2023-12-21 11:30:00,89.12,89.12,89.0,89.0,300.0,86.2803,86.2803,86.1641,86.1641,300.0
2023-12-21 11:40:00,88.99,89.09,88.98,89.09,1602.0,86.1545,86.2513,86.1448,86.2513,1602.0
2023-12-21 11:50:00,89.05,89.06,89.02,89.03,1201.0,86.2125,86.2222,86.1835,86.1932,1201.0
2023-12-21 12:00:00,89.04,89.04,88.96,88.98,800.0,86.2029,86.2029,86.1254,86.1448,800.0
2023-12-21 12:10:00,88.96,89.02,88.96,88.99,1404.0,86.1254,86.1835,86.1254,86.1545,1404.0
2023-12-21 12:20:00,88.97,88.97,88.93,88.97,1553.0,86.1351,86.1351,86.0964,86.1351,1553.0
2023-12-21 12:30:00,88.89,88.96,88.84,88.94,1251.0,86.0576,86.1254,86.0092,86.106,1251.0
2023-12-21 12:40:00,89.14,89.14,89.07,89.07,438.0,86.2997,86.2997,86.2319,86.2319,438.0
2023-12-21 12:50:00,89.09,89.14,89.01,89.14,1711.0,86.2513,86.2997,86.1738,86.2997,1711.0
2023-12-21 13:00:00,89.15,89.16,89.1,89.1,1642.0,86.3094,86.319,86.2609,86.2609,1642.0
2023-12-21 13:10:00,89.14,89.14,89.0,89.0,3261.0,86.2997,86.2997,86.1641,86.1641,3261.0
2023-12-21 13:20:00,89.0,89.16,88.99,89.12,2636.0,86.1641,86.319,86.1545,86.2803,2636.0
2023-12-21 13:30:00,89.22,89.23,89.15,89.17,1602.0,86.3771,86.3868,86.3094,86.3287,1602.0
2023-12-21 13:40:00,89.15,89.15,89.02,89.11,2442.0,86.3094,86.3094,86.1835,86.2706,2442.0
2023-12-21 13:50:00,89.15,89.16,89.04,89.14,1600.0,86.3094,86.319,86.2029,86.2997,1600.0
2023-12-21 14:00:00,89.11,89.14,89.01,89.02,757.0,86.2706,86.2997,86.1738,86.1835,757.0
2023-12-21 14:10:00,88.96,89.16,88.91,89.16,1672.0,86.1254,86.319,86.077,86.319,1672.0
2023-12-21 14:20:00,89.14,89.22,89.1,89.22,1650.0,86.2997,86.3771,86.2609,86.3771,1650.0
2023-12-21 14:30:00,89.21,89.24,89.21,89.24,1400.0,86.3674,86.3965,86.3674,86.3965,1400.0
2023-12-21 14:40:00,89.25,89.25,89.23,89.23,1339.0,86.4062,86.4062,86.3868,86.3868,1339.0
2023-12-21 14:50:00,89.21,89.31,89.2,89.3,3068.0,86.3674,86.4643,86.3578,86.4546,3068.0
2023-12-21 15:00:00,89.37,89.41,89.35,89.37,2246.0,86.5223,86.5611,86.503,86.5223,2246.0
2023-12-21 15:10:00,89.37,89.49,89.35,89.48,4834.0,86.5223,86.6385,86.503,86.6288,4834.0
2023-12-21 15:20:00,89.49,89.67,89.45,89.6,4806.0,86.6385,86.8128,86.5998,86.745,4806.0
2023-12-21 15:30:00,89.64,89.74,89.64,89.67,4152.0,86.7837,86.8806,86.7837,86.8128,4152.0
2023-12-21 15:40:00,89.66,89.76,89.66,89.76,4672.0,86.8031,86.8999,86.8031,86.8999,4672.0
2023-12-21 15:50:00,89.8,89.97,89.79,89.96,12901.0,86.9386,87.1032,86.929,87.0935,12901.0
2023-12-22 09:30:00,90.46,90.46,90.46,90.46,700.0,87.5776,87.5776,87.5776,87.5776,700.0
2023-12-22 09:40:00,90.82,90.88,90.75,90.8,700.0,87.9261,87.9842,87.8584,87.9068,700.0
2023-12-22 09:50:00,90.8,90.81,90.8,90.81,200.0,87.9068,87.9165,87.9068,87.9165,200.0
2023-12-22 10:00:00,90.94,91.0,90.9,91.0,1100.0,88.0423,88.1004,88.0036,88.1004,1100.0
2023-12-22 10:10:00,90.96,91.08,90.85,90.85,2813.0,88.0617,88.1779,87.9552,87.9552,2813.0
2023-12-22 10:20:00,90.87,90.87,90.73,90.87,756.0,87.9746,87.9746,87.839,87.9746,756.0
2023-12-22 10:30:00,90.86,91.05,90.86,90.95,700.0,87.9649,88.1488,87.9649,88.052,700.0
2023-12-22 10:40:00,90.98,91.04,90.94,91.04,1400.0,88.081,88.1391,88.0423,88.1391,1400.0
2023-12-22 10:50:00,91.02,91.15,91.0,91.13,1280.0,88.1198,88.2456,88.1004,88.2263,1280.0
2023-12-22 11:00:00,90.9,90.95,90.83,90.92,600.0,88.0036,88.052,87.9358,88.023,600.0
2023-12-22 11:10:00,90.96,91.0,90.95,90.97,1300.0,88.0617,88.1004,88.052,88.0714,1300.0
2023-12-22 11:20:00,91.05,91.11,91.04,91.07,1500.0,88.1488,88.2069,88.1391,88.1682,1500.0
2023-12-22 11:30:00,91.07,91.07,90.83,90.87,826.0,88.1682,88.1682,87.9358,87.9746,826.0
2023-12-22 11:40:00,90.84,90.84,90.74,90.8,1071.0,87.9455,87.9455,87.8487,87.9068,1071.0
2023-12-22 11:50:00,90.81,91.14,90.81,91.1,2360.0,87.9165,88.2359,87.9165,88.1972,2360.0
2023-12-22 12:00:00,91.02,91.11,91.02,91.09,3080.0,88.1198,88.2069,88.1198,88.1875,3080.0
2023-12-22 12:10:00,91.08,91.15,91.08,91.11,1393.0,88.1779,88.2456,88.1779,88.2069,1393.0
2023-12-22 12:20:00,91.09,91.16,91.07,91.16,1800.0,88.1875,88.2553,88.1682,88.2553,1800.0
2023-12-22 12:30:00,91.09,91.12,91.08,91.11,700.0,88.1875,88.2166,88.1779,88.2069,700.0
2023-12-22 12:40:00,91.11,91.2,91.11,91.16,1776.0,88.2069,88.294,88.2069,88.2553,1776.0
2023-12-22 12:50:00,91.12,91.14,91.03,91.08,896.0,88.2166,88.2359,88.1295,88.1779,896.0
2023-12-22 13:00:00,91.06,91.1,91.06,91.07,1101.0,88.1585,88.1972,88.1585,88.1682,1101.0
2023-12-22 13:10:00,91.12,91.12,91.12,91.12,200.0,88.2166,88.2166,88.2166,88.2166,200.0
2023-12-22 13:20:00,90.81,90.82,90.78,90.82,1200.0,87.9165,87.9261,87.8874,87.9261,1200.0
2023-12-22 13:30:00,90.8,90.8,90.64,90.65,2000.0,87.9068,87.9068,87.7519,87.7616,2000.0
2023-12-22 13:40:00,90.66,90.66,90.56,90.58,600.0,87.7712,87.7712,87.6744,87.6938,600.0
2023-12-22 13:50:00,90.59,90.59,90.41,90.45,5085.0,87.7035,87.7035,87.5292,87.5679,5085.0
2023-12-22 14:00:00,90.45,90.45,90.23,90.25,1900.0,87.5679,87.5679,87.3549,87.3743,1900.0
2023-12-22 14:10:00,90.21,90.21,90.05,90.14,1271.0,87.3356,87.3356,87.1807,87.2678,1271.0
2023-12-22 14:20:00,89.97,89.97,89.92,89.93,500.0,87.1032,87.1032,87.0548,87.0645,500.0
2023-12-22 14:30:00,89.82,89.92,89.79,89.89,2200.0,86.958,87.0548,86.929,87.0258,2200.0
2023-12-22 14:40:00,89.87,89.92,89.85,89.91,2402.0,87.0064,87.0548,86.9871,87.0451,2402.0
2023-12-22 14:50:00,89.95,90.04,89.95,90.0,900.0,87.0839,87.171,87.0839,87.1323,900.0
2023-12-22 15:00:00,90.08,90.09,90.06,90.06,500.0,87.2097,87.2194,87.1904,87.1904,500.0
2023-12-22 15:10:00,89.98,90.03,89.94,90.02,700.0,87.1129,87.1613,87.0742,87.1516,700.0
2023-12-22 15:20:00,90.0,90.05,89.93,90.05,2300.0,87.1323,87.1807,87.0645,87.1807,2300.0
2023-12-22 15:30:00,90.08,90.14,90.02,90.07,2902.0,87.2097,87.2678,87.1516,87.2,2902.0
2023-12-22 15:40:00,89.97,90.06,89.88,89.88,3347.0,87.1032,87.1904,87.0161,87.0161,3347.0
2023-12-22 15:50:00,89.89,90.04,89.89,89.96,16110.0,87.0258,87.171,87.0258,87.0935,16110.0
2023-12-26 09:30:00,89.67,89.97,89.67,89.97,220.0,86.8128,87.1032,86.8128,87.1032,220.0
2023-12-26 09:40:00,89.89,89.89,89.79,89.79,200.0,87.0258,87.0258,86.929,86.929,200.0
2023-12-26 09:50:00,89.55,89.67,89.55,89.67,500.0,86.6966,86.8128,86.6966,86.8128,500.0
2023-12-26 10:00:00,89.82,89.88,89.82,89.88,1000.0,86.958,87.0161,86.958,87.0161,1000.0
2023-12-26 10:10:00,89.9,89.97,89.86,89.96,1081.0,87.0355,87.1032,86.9967,87.0935,1081.0
2023-12-26 10:20:00,90.02,90.19,90.02,90.19,300.0,87.1516,87.3162,87.1516,87.3162,300.0
2023-12-26 10:30:00,90.14,90.15,90.07,90.07,1469.0,87.2678,87.2775,87.2,87.2,1469.0
2023-12-26 10:40:00,90.17,90.19,90.17,90.19,640.0,87.2969,87.3162,87.2969,87.3162,640.0
2023-12-26 10:50:00,90.0,90.08,89.96,90.08,806.0,87.1323,87.2097,87.0935,87.2097,806.0
2023-12-26 11:00:00,90.14,90.19,90.14,90.19,300.0,87.2678,87.3162,87.2678,87.3162,300.0
2023-12-26 11:10:00,90.17,90.23,90.17,90.19,700.0,87.2969,87.3549,87.2969,87.3162,700.0
2023-12-26 11:20:00,90.19,90.19,90.19,90.19,100.0,87.3162,87.3162,87.3162,87.3162,100.0
2023-12-26 11:30:00,90.13,90.21,90.13,90.17,500.0,87.2581,87.3356,87.2581,87.2969,500.0
2023-12-26 11:40:00,90.17,90.17,90.17,90.17,0.0,87.2969,87.2969,87.2969,87.2969,0.0
2023-12-26 11:50:00,90.14,90.17,90.13,90.17,342.0,87.2678,87.2969,87.2581,87.2969,342.0
2023-12-26 12:00:00,90.21,90.21,90.19,90.19,200.0,87.3356,87.3356,87.3162,87.3162,200.0
2023-12-26 12:10:00,90.17,90.19,90.17,90.19,721.0,87.2969,87.3162,87.2969,87.3162,721.0
2023-12-26 12:20:00,90.2,90.28,90.2,90.27,600.0,87.3259,87.4034,87.3259,87.3937,600.0
2023-12-26 12:30:00,90.17,90.25,90.09,90.25,416.0,87.2969,87.3743,87.2194,87.3743,416.0
2023-12-26 12:40:00,90.29,90.34,90.29,90.34,400.0,87.413,87.4614,87.413,87.4614,400.0
2023-12-26 12:50:00,90.3,90.3,90.27,90.28,400.0,87.4227,87.4227,87.3937,87.4034,400.0
2023-12-26 13:00:00,90.23,90.23,90.22,90.23,300.0,87.3549,87.3549,87.3453,87.3549,300.0
2023-12-26 13:10:00,90.27,90.29,90.23,90.23,600.0,87.3937,87.413,87.3549,87.3549,600.0
2023-12-26 13:20:00,90.24,90.24,90.13,90.13,1200.0,87.3646,87.3646,87.2581,87.2581,1200.0
2023-12-26 13:30:00,90.12,90.13,89.98,90.11,1200.0,87.2484,87.2581,87.1129,87.2388,1200.0
2023-12-26 13:40:00,90.15,90.2,90.15,90.2,700.0,87.2775,87.3259,87.2775,87.3259,700.0
2023-12-26 13:50:00,90.21,90.22,90.13,90.16,900.0,87.3356,87.3453,87.2581,87.2872,900.0
2023-12-26 14:00:00,90.19,90.22,90.18,90.22,1200.0,87.3162,87.3453,87.3065,87.3453,1200.0
2023-12-26 14:10:00,90.22,90.23,90.2,90.2,300.0,87.3453,87.3549,87.3259,87.3259,300.0
2023-12-26 14:20:00,90.21,90.24,90.2,90.24,818.0,87.3356,87.3646,87.3259,87.3646,818.0
2023-12-26 14:30:00,90.27,90.27,90.27,90.27,200.0,87.3937,87.3937,87.3937,87.3937,200.0
2023-12-26 14:40:00,90.33,90.33,90.27,90.27,400.0,87.4518,87.4518,87.3937,87.3937,400.0
2023-12-26 14:50:00,90.32,90.33,90.31,90.33,500.0,87.4421,87.4518,87.4324,87.4518,500.0
2023-12-26 15:00:00,90.34,90.39,90.31,90.39,600.0,87.4614,87.5098,87.4324,87.5098,600.0
2023-12-26 15:10:00,90.4,90.45,90.4,90.45,500.0,87.5195,87.5679,87.5195,87.5679,500.0
2023-12-26 15:20:00,90.46,90.74,90.46,90.72,1600.0,87.5776,87.8487,87.5776,87.8293,1600.0
2023-12-26 15:30:00,90.64,90.67,90.58,90.58,900.0,87.7519,87.7809,87.6938,87.6938,900.0
2023-12-26 15:40:00,90.57,90.68,90.57,90.68,1400.0,87.6841,87.7906,87.6841,87.7906,1400.0
2023-12-26 15:50:00,90.57,90.57,90.35,90.47,7164.0,87.6841,87.6841,87.4711,87.5873,7164.0
2023-12-27 09:30:00,90.33,90.4,90.33,90.4,600.0,87.4518,87.5195,87.4518,87.5195,600.0
2023-12-27 09:40:00,90.4,90.4,90.4,90.4,0.0,87.5195,87.5195,87.5195,87.5195,0.0
2023-12-27 09:50:00,90.68,90.77,90.67,90.75,900.0,87.7906,87.8777,87.7809,87.8584,900.0
2023-12-27 10:00:00,90.73,90.95,90.73,90.84,1846.0,87.839,88.052,87.839,87.9455,1846.0
2023-12-27 10:10:00,90.86,90.95,90.72,90.72,2100.0,87.9649,88.052,87.8293,87.8293,2100.0
2023-12-27 10:20:00,90.71,90.87,90.71,90.86,1837.0,87.8196,87.9746,87.8196,87.9649,1837.0
2023-12-27 10:30:00,90.85,90.85,90.73,90.8,3373.0,87.9552,87.9552,87.839,87.9068,3373.0
2023-12-27 10:40:00,90.81,90.83,90.78,90.8,2356.0,87.9165,87.9358,87.8874,87.9068,2356.0
2023-12-27 10:50:00,90.78,90.78,90.61,90.61,3344.0,87.8874,87.8874,87.7228,87.7228,3344.0
2023-12-27 11:00:00,90.56,90.71,90.54,90.71,3211.0,87.6744,87.8196,87.6551,87.8196,3211.0
2023-12-27 11:10:00,90.7,90.9,90.69,90.9,1904.0,87.81,88.0036,87.8003,88.0036,1904.0
2023-12-27 11:20:00,90.9,90.94,90.81,90.94,2712.0,88.0036,88.0423,87.9165,88.0423,2712.0
2023-12-27 11:30:00,90.95,91.03,90.95,90.98,3872.0,88.052,88.1295,88.052,88.081,3872.0
2023-12-27 11:40:00,90.93,91.0,90.89,90.91,3848.0,88.0326,88.1004,87.9939,88.0133,3848.0
2023-12-27 11:50:00,90.88,90.9,90.82,90.83,2518.0,87.9842,88.0036,87.9261,87.9358,2518.0
2023-12-27 12:00:00,90.84,90.89,90.83,90.88,2703.0,87.9455,87.9939,87.9358,87.9842,2703.0
2023-12-27 12:10:00,90.95,90.97,90.95,90.97,2250.0,88.052,88.0714,88.052,88.0714,2250.0
2023-12-27 12:20:00,90.98,90.98,90.9,90.91,2236.0,88.081,88.081,88.0036,88.0133,2236.0
2023-12-27 12:30:00,90.92,90.93,90.84,90.84,2756.0,88.023,88.0326,87.9455,87.9455,2756.0
2023-12-27 12:40:00,90.82,90.85,90.81,90.84,1290.0,87.9261,87.9552,87.9165,87.9455,1290.0
2023-12-27 12:50:00,90.86,90.88,90.84,90.87,2000.0,87.9649,87.9842,87.9455,87.9746,2000.0
2023-12-27 13:00:00,90.88,91.0,90.88,90.96,2774.0,87.9842,88.1004,87.9842,88.0617,2774.0
2023-12-27 13:10:00,91.0,91.0,90.87,90.87,2702.0,88.1004,88.1004,87.9746,87.9746,2702.0
2023-12-27 13:20:00,90.9,90.9,90.75,90.76,2100.0,88.0036,88.0036,87.8584,87.8681,2100.0
2023-12-27 13:30:00,90.76,90.76,90.68,90.68,1643.0,87.8681,87.8681,87.7906,87.7906,1643.0
2023-12-27 13:40:00,90.69,90.73,90.69,90.73,1077.0,87.8003,87.839,87.8003,87.839,1077.0
2023-12-27 13:50:00,90.72,90.72,90.65,90.69,2651.0,87.8293,87.8293,87.7616,87.8003,2651.0
2023-12-27 14:00:00,90.65,90.65,90.44,90.57,2100.0,87.7616,87.7616,87.5583,87.6841,2100.0
2023-12-27 14:10:00,90.55,90.6,90.48,90.6,2295.0,87.6647,87.7132,87.597,87.7132,2295.0
2023-12-27 14:20:00,90.65,90.74,90.65,90.66,2351.0,87.7616,87.8487,87.7616,87.7712,2351.0
2023-12-27 14:30:00,90.64,90.64,90.57,90.57,3937.0,87.7519,87.7519,87.6841,87.6841,3937.0
2023-12-27 14:40:00,90.57,90.58,90.53,90.54,3117.0,87.6841,87.6938,87.6454,87.6551,3117.0
2023-12-27 14:50:00,90.55,90.56,90.51,90.56,2301.0,87.6647,87.6744,87.626,87.6744,2301.0
2023-12-27 15:00:00,90.58,90.7,90.57,90.7,4495.0,87.6938,87.81,87.6841,87.81,4495.0
2023-12-27 15:10:00,90.76,90.81,90.72,90.79,3292.0,87.8681,87.9165,87.8293,87.8971,3292.0
2023-12-27 15:20:00,90.78,90.81,90.67,90.68,4956.0,87.8874,87.9165,87.7809,87.7906,4956.0
2023-12-27 15:30:00,90.74,90.89,90.74,90.88,3445.0,87.8487,87.9939,87.8487,87.9842,3445.0
2023-12-27 15:40:00,90.85,90.87,90.75,90.75,7093.0,87.9552,87.9746,87.8584,87.8584,7093.0
2023-12-27 15:50:00,90.77,91.05,90.72,91.05,16093.0,87.8777,88.1488,87.8293,88.1488,16093.0
2023-12-28 09:30:00,91.14,91.33,91.1,91.1,417.0,88.2359,88.4199,88.1972,88.1972,417.0
2023-12-28 09:40:00,90.99,90.99,90.97,90.97,200.0,88.0907,88.0907,88.0714,88.0714,200.0
2023-12-28 09:50:00,90.99,90.99,90.98,90.98,200.0,88.0907,88.0907,88.081,88.081,200.0
2023-12-28 10:00:00,90.98,90.98,90.98,90.98,0.0,88.081,88.081,88.081,88.081,0.0
2023-12-28 10:10:00,91.05,91.05,90.96,90.97,2266.0,88.1488,88.1488,88.0617,88.0714,2266.0
2023-12-28 10:20:00,91.05,91.08,90.97,90.99,700.0,88.1488,88.1779,88.0714,88.0907,700.0
2023-12-28 10:30:00,91.03,91.11,90.96,90.96,1718.0,88.1295,88.2069,88.0617,88.0617,1718.0
2023-12-28 10:40:00,90.95,90.95,90.85,90.87,948.0,88.052,88.052,87.9552,87.9746,948.0
2023-12-28 10:50:00,90.75,90.75,90.62,90.62,998.0,87.8584,87.8584,87.7325,87.7325,998.0
2023-12-28 11:00:00,90.68,90.68,90.53,90.54,600.0,87.7906,87.7906,87.6454,87.6551,600.0
2023-12-28 11:10:00,90.69,90.69,90.69,90.69,100.0,87.8003,87.8003,87.8003,87.8003,100.0
2023-12-28 11:20:00,90.65,90.69,90.65,90.69,300.0,87.7616,87.8003,87.7616,87.8003,300.0
2023-12-28 11:30:00,90.76,90.79,90.72,90.79,805.0,87.8681,87.8971,87.8293,87.8971,805.0
2023-12-28 11:40:00,90.82,90.82,90.82,90.82,400.0,87.9261,87.9261,87.9261,87.9261,400.0
2023-12-28 11:50:00,90.84,90.91,90.84,90.91,599.0,87.9455,88.0133,87.9455,88.0133,599.0
2023-12-28 12:00:00,90.93,90.93,90.93,90.93,100.0,88.0326,88.0326,88.0326,88.0326,100.0
2023-12-28 12:10:00,90.89,90.94,90.89,90.94,549.0,87.9939,88.0423,87.9939,88.0423,549.0
2023-12-28 12:20:00,90.98,91.0,90.9,90.9,1034.0,88.081,88.1004,88.0036,88.0036,1034.0
2023-12-28 12:30:00,90.91,90.91,90.86,90.86,500.0,88.0133,88.0133,87.9649,87.9649,500.0
2023-12-28 12:40:00,90.9,90.96,90.9,90.96,500.0,88.0036,88.0617,88.0036,88.0617,500.0
2023-12-28 12:50:00,91.0,91.04,90.99,90.99,700.0,88.1004,88.1391,88.0907,88.0907,700.0
2023-12-28 13:00:00,90.92,90.93,90.92,90.93,200.0,88.023,88.0326,88.023,88.0326,200.0
2023-12-28 13:10:00,90.93,90.93,90.93,90.93,0.0,88.0326,88.0326,88.0326,88.0326,0.0
2023-12-28 13:20:00,91.02,91.02,91.02,91.02,100.0,88.1198,88.1198,88.1198,88.1198,100.0
2023-12-28 13:30:00,91.03,91.07,91.03,91.07,300.0,88.1295,88.1682,88.1295,88.1682,300.0
2023-12-28 13:40:00,90.97,90.98,90.93,90.93,800.0,88.0714,88.081,88.0326,88.0326,800.0
2023-12-28 13:50:00,90.95,90.97,90.95,90.97,500.0,88.052,88.0714,88.052,88.0714,500.0
2023-12-28 14:00:00,90.97,91.0,90.95,90.95,5107.0,88.0714,88.1004,88.052,88.052,5107.0
2023-12-28 14:10:00,90.94,90.94,90.88,90.9,2128.0,88.0423,88.0423,87.9842,88.0036,2128.0
2023-12-28 14:20:00,90.88,90.9,90.86,90.9,2870.0,87.9842,88.0036,87.9649,88.0036,2870.0
2023-12-28 14:30:00,90.9,90.9,90.84,90.9,6906.0,88.0036,88.0036,87.9455,88.0036,6906.0
2023-12-28 14:40:00,90.87,90.87,90.85,90.86,1208.0,87.9746,87.9746,87.9552,87.9649,1208.0
2023-12-28 14:50:00,90.89,90.92,90.89,90.92,1646.0,87.9939,88.023,87.9939,88.023,1646.0
2023-12-28 15:00:00,90.93,90.96,90.9,90.94,6875.0,88.0326,88.0617,88.0036,88.0423,6875.0
2023-12-28 15:10:00,90.91,90.92,90.83,90.92,3914.0,88.0133,88.023,87.9358,88.023,3914.0
2023-12-28 15:20:00,90.99,91.0,90.9,90.9,3564.0,88.0907,88.1004,88.0036,88.0036,3564.0
2023-12-28 15:30:00,90.95,91.12,90.95,91.12,6225.0,88.052,88.2166,88.052,88.2166,6225.0
2023-12-28 15:40:00,91.14,91.23,91.12,91.14,1202.0,88.2359,88.3231,88.2166,88.2359,1202.0
2023-12-28 15:50:00,91.13,91.16,91.03,91.15,14545.0,88.2263,88.2553,88.1295,88.2456,14545.0
2023-12-29 09:30:00,90.5,90.82,90.5,90.72,809.0,87.6163,87.9261,87.6163,87.8293,809.0
2023-12-29 09:40:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2023-12-29 09:50:00,90.9,90.9,90.9,90.9,100.0,88.0036,88.0036,88.0036,88.0036,100.0
2023-12-29 10:00:00,91.05,91.15,91.04,91.15,300.0,88.1488,88.2456,88.1391,88.2456,300.0
2023-12-29 10:10:00,91.15,91.15,91.15,91.15,0.0,88.2456,88.2456,88.2456,88.2456,0.0
2023-12-29 10:20:00,91.17,91.17,91.07,91.14,500.0,88.265,88.265,88.1682,88.2359,500.0
2023-12-29 10:30:00,91.11,91.16,91.03,91.14,1440.0,88.2069,88.2553,88.1295,88.2359,1440.0
2023-12-29 10:40:00,91.09,91.09,90.89,91.01,2052.0,88.1875,88.1875,87.9939,88.1101,2052.0
2023-12-29 10:50:00,90.99,90.99,90.86,90.87,931.0,88.0907,88.0907,87.9649,87.9746,931.0
2023-12-29 11:00:00,90.89,90.89,90.83,90.86,500.0,87.9939,87.9939,87.9358,87.9649,500.0
2023-12-29 11:10:00,90.83,90.84,90.67,90.67,982.0,87.9358,87.9455,87.7809,87.7809,982.0
2023-12-29 11:20:00,90.76,90.76,90.63,90.63,600.0,87.8681,87.8681,87.7422,87.7422,600.0
2023-12-29 11:30:00,90.59,90.59,90.49,90.49,1608.0,87.7035,87.7035,87.6067,87.6067,1608.0
2023-12-29 11:40:00,90.57,90.74,90.57,90.73,1359.0,87.6841,87.8487,87.6841,87.839,1359.0
2023-12-29 11:50:00,90.64,90.64,90.64,90.64,100.0,87.7519,87.7519,87.7519,87.7519,100.0
2023-12-29 12:00:00,90.57,90.57,90.57,90.57,100.0,87.6841,87.6841,87.6841,87.6841,100.0
2023-12-29 12:10:00,90.58,90.6,90.57,90.57,900.0,87.6938,87.7132,87.6841,87.6841,900.0
2023-12-29 12:20:00,90.79,90.79,90.69,90.71,950.0,87.8971,87.8971,87.8003,87.8196,950.0
2023-12-29 12:30:00,90.75,90.76,90.72,90.72,300.0,87.8584,87.8681,87.8293,87.8293,300.0
2023-12-29 12:40:00,90.76,90.79,90.76,90.79,344.0,87.8681,87.8971,87.8681,87.8971,344.0
2023-12-29 12:50:00,90.8,90.83,90.78,90.83,1475.0,87.9068,87.9358,87.8874,87.9358,1475.0
2023-12-29 13:00:00,90.73,90.73,90.73,90.73,194.0,87.839,87.839,87.839,87.839,194.0
2023-12-29 13:10:00,90.8,90.8,90.71,90.74,1000.0,87.9068,87.9068,87.8196,87.8487,1000.0
2023-12-29 13:20:00,90.74,90.74,90.74,90.74,313.0,87.8487,87.8487,87.8487,87.8487,313.0
2023-12-29 13:30:00,90.72,90.72,90.72,90.72,100.0,87.8293,87.8293,87.8293,87.8293,100.0
2023-12-29 13:40:00,90.77,90.77,90.76,90.76,288.0,87.8777,87.8777,87.8681,87.8681,288.0
2023-12-29 13:50:00,90.73,90.73,90.68,90.69,1063.0,87.839,87.839,87.7906,87.8003,1063.0
2023-12-29 14:00:00,90.67,90.69,90.65,90.68,800.0,87.7809,87.8003,87.7616,87.7906,800.0
2023-12-29 14:10:00,90.68,90.79,90.66,90.79,1203.0,87.7906,87.8971,87.7712,87.8971,1203.0
2023-12-29 14:20:00,90.79,90.83,90.74,90.74,1430.0,87.8971,87.9358,87.8487,87.8487,1430.0
2023-12-29 14:30:00,90.77,90.78,90.73,90.78,599.0,87.8777,87.8874,87.839,87.8874,599.0
2023-12-29 14:40:00,90.79,90.79,90.79,90.79,100.0,87.8971,87.8971,87.8971,87.8971,100.0
2023-12-29 14:50:00,90.81,90.81,90.77,90.78,639.0,87.9165,87.9165,87.8777,87.8874,639.0
2023-12-29 15:00:00,90.81,90.86,90.8,90.86,862.0,87.9165,87.9649,87.9068,87.9649,862.0
2023-12-29 15:10:00,90.89,90.89,90.82,90.82,893.0,87.9939,87.9939,87.9261,87.9261,893.0
2023-12-29 15:20:00,90.79,90.81,90.77,90.81,1200.0,87.8971,87.9165,87.8777,87.9165,1200.0
2023-12-29 15:30:00,90.74,90.8,90.67,90.67,1975.0,87.8487,87.9068,87.7809,87.7809,1975.0
2023-12-29 15:40:00,90.64,90.65,90.5,90.5,3832.0,87.7519,87.7616,87.6163,87.6163,3832.0
2023-12-29 15:50:00,90.5,90.5,90.06,90.18,25885.0,87.6163,87.6163,87.1904,87.3065,25885.0
2024-01-02 09:30:00,90.26,90.48,90.22,90.22,400.0,87.384,87.597,87.3453,87.3453,400.0
2024-01-02 09:40:00,90.56,90.56,90.34,90.34,200.0,87.6744,87.6744,87.4614,87.4614,200.0
2024-01-02 09:50:00,90.48,90.48,90.43,90.43,300.0,87.597,87.597,87.5486,87.5486,300.0
2024-01-02 10:00:00,90.21,90.24,90.06,90.12,500.0,87.3356,87.3646,87.1904,87.2484,500.0
2024-01-02 10:10:00,90.1,90.1,90.0,90.07,716.0,87.2291,87.2291,87.1323,87.2,716.0
2024-01-02 10:20:00,90.07,90.08,89.97,89.97,500.0,87.2,87.2097,87.1032,87.1032,500.0
2024-01-02 10:30:00,89.89,90.0,89.89,89.98,900.0,87.0258,87.1323,87.0258,87.1129,900.0
2024-01-02 10:40:00,90.02,90.02,89.87,89.89,2062.0,87.1516,87.1516,87.0064,87.0258,2062.0
2024-01-02 10:50:00,89.9,89.92,89.81,89.86,1475.0,87.0355,87.0548,86.9483,86.9967,1475.0
2024-01-02 11:00:00,89.91,90.02,89.91,90.02,1591.0,87.0451,87.1516,87.0451,87.1516,1591.0
2024-01-02 11:10:00,89.98,89.98,89.96,89.97,723.0,87.1129,87.1129,87.0935,87.1032,723.0
2024-01-02 11:20:00,89.93,89.96,89.89,89.96,700.0,87.0645,87.0935,87.0258,87.0935,700.0
2024-01-02 11:30:00,89.95,89.96,89.91,89.91,1364.0,87.0839,87.0935,87.0451,87.0451,1364.0
2024-01-02 11:40:00,89.93,90.11,89.92,90.11,2310.0,87.0645,87.2388,87.0548,87.2388,2310.0
2024-01-02 11:50:00,90.11,90.21,90.11,90.13,1319.0,87.2388,87.3356,87.2388,87.2581,1319.0
2024-01-02 12:00:00,90.17,90.17,90.03,90.04,1135.0,87.2969,87.2969,87.1613,87.171,1135.0
2024-01-02 12:10:00,90.02,90.08,90.0,90.07,3093.0,87.1516,87.2097,87.1323,87.2,3093.0
2024-01-02 12:20:00,90.08,90.2,90.04,90.17,3495.0,87.2097,87.3259,87.171,87.2969,3495.0
2024-01-02 12:30:00,90.17,90.25,90.15,90.22,2730.0,87.2969,87.3743,87.2775,87.3453,2730.0
2024-01-02 12:40:00,90.21,90.21,89.97,89.98,700.0,87.3356,87.3356,87.1032,87.1129,700.0
2024-01-02 12:50:00,89.99,90.01,89.98,89.99,1100.0,87.1226,87.142,87.1129,87.1226,1100.0
2024-01-02 13:00:00,90.0,90.03,89.93,89.94,1209.0,87.1323,87.1613,87.0645,87.0742,1209.0
2024-01-02 13:10:00,89.98,90.08,89.93,90.05,1307.0,87.1129,87.2097,87.0645,87.1807,1307.0
2024-01-02 13:20:00,90.01,90.04,89.98,90.03,3600.0,87.142,87.171,87.1129,87.1613,3600.0
2024-01-02 13:30:00,89.94,89.97,89.86,89.94,3394.0,87.0742,87.1032,86.9967,87.0742,3394.0
2024-01-02 13:40:00,89.93,89.94,89.89,89.91,1451.0,87.0645,87.0742,87.0258,87.0451,1451.0
2024-01-02 13:50:00,89.88,89.98,89.88,89.98,2692.0,87.0161,87.1129,87.0161,87.1129,2692.0
2024-01-02 14:00:00,89.96,90.07,89.95,90.06,2699.0,87.0935,87.2,87.0839,87.1904,2699.0
2024-01-02 14:10:00,90.15,90.18,90.15,90.18,500.0,87.2775,87.3065,87.2775,87.3065,500.0
2024-01-02 14:20:00,90.17,90.2,90.1,90.11,2425.0,87.2969,87.3259,87.2291,87.2388,2425.0
2024-01-02 14:30:00,90.1,90.12,90.05,90.1,1401.0,87.2291,87.2484,87.1807,87.2291,1401.0
2024-01-02 14:40:00,90.12,90.18,90.11,90.15,1400.0,87.2484,87.3065,87.2388,87.2775,1400.0
2024-01-02 14:50:00,90.12,90.16,90.0,90.0,1200.0,87.2484,87.2872,87.1323,87.1323,1200.0
2024-01-02 15:00:00,89.99,90.12,89.99,90.1,1619.0,87.1226,87.2484,87.1226,87.2291,1619.0
2024-01-02 15:10:00,90.07,90.19,90.07,90.15,2405.0,87.2,87.3162,87.2,87.2775,2405.0
2024-01-02 15:20:00,90.1,90.15,90.06,90.11,1780.0,87.2291,87.2775,87.1904,87.2388,1780.0
2024-01-02 15:30:00,90.12,90.13,90.06,90.08,1880.0,87.2484,87.2581,87.1904,87.2097,1880.0
2024-01-02 15:40:00,90.1,90.16,90.02,90.16,5528.0,87.2291,87.2872,87.1516,87.2872,5528.0
2024-01-02 15:50:00,90.17,90.36,90.15,90.23,20406.0,87.2969,87.4808,87.2775,87.3549,20406.0
2024-01-03 09:30:00,89.82,89.82,89.82,89.82,0.0,86.958,86.958,86.958,86.958,0.0
2024-01-03 09:40:00,89.61,89.99,89.61,89.99,1100.0,86.7547,87.1226,86.7547,87.1226,1100.0
2024-01-03 09:50:00,90.27,90.27,89.81,89.89,1374.0,87.3937,87.3937,86.9483,87.0258,1374.0
2024-01-03 10:00:00,90.0,90.2,89.85,90.2,900.0,87.1323,87.3259,86.9871,87.3259,900.0
2024-01-03 10:10:00,90.0,90.0,89.83,89.95,1137.0,87.1323,87.1323,86.9677,87.0839,1137.0
2024-01-03 10:20:00,89.86,89.96,89.84,89.85,1000.0,86.9967,87.0935,86.9774,86.9871,1000.0
2024-01-03 10:30:00,89.72,89.75,89.46,89.46,1836.0,86.8612,86.8902,86.6095,86.6095,1836.0
2024-01-03 10:40:00,89.42,89.42,89.19,89.24,1051.0,86.5708,86.5708,86.3481,86.3965,1051.0
2024-01-03 10:50:00,89.26,89.43,89.26,89.42,1213.0,86.4159,86.5804,86.4159,86.5708,1213.0
2024-01-03 11:00:00,89.45,89.68,89.45,89.68,600.0,86.5998,86.8225,86.5998,86.8225,600.0
2024-01-03 11:10:00,89.46,89.55,89.46,89.47,1349.0,86.6095,86.6966,86.6095,86.6192,1349.0
2024-01-03 11:20:00,89.5,89.51,89.3,89.3,2635.0,86.6482,86.6579,86.4546,86.4546,2635.0
2024-01-03 11:30:00,89.3,89.38,89.13,89.38,3149.0,86.4546,86.532,86.29,86.532,3149.0
2024-01-03 11:40:00,89.35,89.42,89.34,89.42,954.0,86.503,86.5708,86.4933,86.5708,954.0
2024-01-03 11:50:00,89.48,89.49,89.37,89.37,700.0,86.6288,86.6385,86.5223,86.5223,700.0
2024-01-03 12:00:00,89.32,89.36,89.29,89.36,600.0,86.4739,86.5127,86.4449,86.5127,600.0
2024-01-03 12:10:00,89.2,89.2,89.15,89.15,716.0,86.3578,86.3578,86.3094,86.3094,716.0
2024-01-03 12:20:00,89.12,89.15,89.0,89.08,2600.0,86.2803,86.3094,86.1641,86.2416,2600.0
2024-01-03 12:30:00,89.12,89.15,89.1,89.15,1104.0,86.2803,86.3094,86.2609,86.3094,1104.0
2024-01-03 12:40:00,89.15,89.24,89.15,89.17,992.0,86.3094,86.3965,86.3094,86.3287,992.0
2024-01-03 12:50:00,89.17,89.25,89.17,89.25,1983.0,86.3287,86.4062,86.3287,86.4062,1983.0
2024-01-03 13:00:00,89.32,89.37,89.32,89.37,900.0,86.4739,86.5223,86.4739,86.5223,900.0
2024-01-03 13:10:00,89.4,89.42,89.39,89.42,1217.0,86.5514,86.5708,86.5417,86.5708,1217.0
2024-01-03 13:20:00,89.39,89.44,89.38,89.41,670.0,86.5417,86.5901,86.532,86.5611,670.0
2024-01-03 13:30:00,89.43,89.5,89.43,89.46,891.0,86.5804,86.6482,86.5804,86.6095,891.0
2024-01-03 13:40:00,89.47,89.48,89.43,89.48,1334.0,86.6192,86.6288,86.5804,86.6288,1334.0
2024-01-03 13:50:00,89.48,89.49,89.45,89.49,900.0,86.6288,86.6385,86.5998,86.6385,900.0
2024-01-03 14:00:00,89.52,89.52,89.26,89.36,961.0,86.6676,86.6676,86.4159,86.5127,961.0
2024-01-03 14:10:00,89.38,89.38,89.24,89.37,1100.0,86.532,86.532,86.3965,86.5223,1100.0
2024-01-03 14:20:00,89.47,89.5,89.47,89.49,787.0,86.6192,86.6482,86.6192,86.6385,787.0
2024-01-03 14:30:00,89.48,89.48,89.2,89.25,2700.0,86.6288,86.6288,86.3578,86.4062,2700.0
2024-01-03 14:40:00,89.24,89.28,89.17,89.25,1200.0,86.3965,86.4352,86.3287,86.4062,1200.0
2024-01-03 14:50:00,89.21,89.3,89.21,89.23,1613.0,86.3674,86.4546,86.3674,86.3868,1613.0
2024-01-03 15:00:00,89.19,89.19,89.04,89.06,1600.0,86.3481,86.3481,86.2029,86.2222,1600.0
2024-01-03 15:10:00,89.03,89.04,88.97,89.0,1400.0,86.1932,86.2029,86.1351,86.1641,1400.0
2024-01-03 15:20:00,89.08,89.17,89.07,89.1,1646.0,86.2416,86.3287,86.2319,86.2609,1646.0
2024-01-03 15:30:00,89.14,89.18,88.97,89.0,4613.0,86.2997,86.3384,86.1351,86.1641,4613.0
2024-01-03 15:40:00,88.99,89.0,88.88,88.89,4334.0,86.1545,86.1641,86.048,86.0576,4334.0
2024-01-03 15:50:00,88.89,89.01,88.78,88.99,13409.0,86.0576,86.1738,85.9511,86.1545,13409.0
2024-01-04 09:30:00,88.81,89.13,88.81,89.13,200.0,85.9802,86.29,85.9802,86.29,200.0
2024-01-04 09:40:00,89.27,89.37,89.17,89.22,400.0,86.4255,86.5223,86.3287,86.3771,400.0
2024-01-04 09:50:00,89.0,89.0,88.97,88.97,276.0,86.1641,86.1641,86.1351,86.1351,276.0
2024-01-04 10:00:00,88.94,89.09,88.92,89.02,800.0,86.106,86.2513,86.0867,86.1835,800.0
2024-01-04 10:10:00,89.15,89.25,89.15,89.2,700.0,86.3094,86.4062,86.3094,86.3578,700.0
2024-01-04 10:20:00,89.1,89.21,89.1,89.21,200.0,86.2609,86.3674,86.2609,86.3674,200.0
2024-01-04 10:30:00,89.18,89.18,89.16,89.16,400.0,86.3384,86.3384,86.319,86.319,400.0
2024-01-04 10:40:00,89.18,89.45,89.18,89.32,2992.0,86.3384,86.5998,86.3384,86.4739,2992.0
2024-01-04 10:50:00,89.36,89.36,89.29,89.29,900.0,86.5127,86.5127,86.4449,86.4449,900.0
2024-01-04 11:00:00,89.28,89.28,89.18,89.18,1000.0,86.4352,86.4352,86.3384,86.3384,1000.0
2024-01-04 11:10:00,89.31,89.31,89.26,89.3,600.0,86.4643,86.4643,86.4159,86.4546,600.0
2024-01-04 11:20:00,89.23,89.31,89.23,89.26,1200.0,86.3868,86.4643,86.3868,86.4159,1200.0
2024-01-04 11:30:00,89.25,89.25,89.15,89.21,1131.0,86.4062,86.4062,86.3094,86.3674,1131.0
2024-01-04 11:40:00,89.04,89.04,88.96,88.96,200.0,86.2029,86.2029,86.1254,86.1254,200.0
2024-01-04 11:50:00,88.78,88.78,88.66,88.66,500.0,85.9511,85.9511,85.835,85.835,500.0
2024-01-04 12:00:00,88.59,88.62,88.56,88.59,500.0,85.7672,85.7962,85.7382,85.7672,500.0
2024-01-04 12:10:00,88.61,88.62,88.6,88.61,400.0,85.7866,85.7962,85.7769,85.7866,400.0
2024-01-04 12:20:00,88.59,88.62,88.48,88.48,600.0,85.7672,85.7962,85.6607,85.6607,600.0
2024-01-04 12:30:00,88.4,88.41,88.4,88.41,400.0,85.5833,85.5929,85.5833,85.5929,400.0
2024-01-04 12:40:00,88.4,88.44,88.4,88.44,200.0,85.5833,85.622,85.5833,85.622,200.0
2024-01-04 12:50:00,88.46,88.46,88.4,88.4,400.0,85.6413,85.6413,85.5833,85.5833,400.0
2024-01-04 13:00:00,88.39,88.39,88.39,88.39,200.0,85.5736,85.5736,85.5736,85.5736,200.0
2024-01-04 13:10:00,88.39,88.49,88.38,88.49,500.0,85.5736,85.6704,85.5639,85.6704,500.0
2024-01-04 13:20:00,88.46,88.48,88.43,88.43,900.0,85.6413,85.6607,85.6123,85.6123,900.0
2024-01-04 13:30:00,88.45,88.49,88.45,88.49,300.0,85.6317,85.6704,85.6317,85.6704,300.0
2024-01-04 13:40:00,88.66,88.66,88.66,88.66,100.0,85.835,85.835,85.835,85.835,100.0
2024-01-04 13:50:00,88.72,88.72,88.66,88.66,300.0,85.8931,85.8931,85.835,85.835,300.0
2024-01-04 14:00:00,88.66,88.68,88.54,88.6,907.0,85.835,85.8543,85.7188,85.7769,907.0
2024-01-04 14:10:00,88.6,88.6,88.6,88.6,100.0,85.7769,85.7769,85.7769,85.7769,100.0
2024-01-04 14:20:00,88.59,88.73,88.59,88.73,900.0,85.7672,85.9027,85.7672,85.9027,900.0
2024-01-04 14:30:00,88.72,88.72,88.68,88.72,500.0,85.8931,85.8931,85.8543,85.8931,500.0
2024-01-04 14:40:00,88.7,88.8,88.7,88.79,800.0,85.8737,85.9705,85.8737,85.9608,800.0
2024-01-04 14:50:00,88.87,88.87,88.78,88.85,1441.0,86.0383,86.0383,85.9511,86.0189,1441.0
2024-01-04 15:00:00,88.85,88.95,88.81,88.95,1202.0,86.0189,86.1157,85.9802,86.1157,1202.0
2024-01-04 15:10:00,88.96,89.02,88.89,88.89,801.0,86.1254,86.1835,86.0576,86.0576,801.0
2024-01-04 15:20:00,88.94,88.97,88.93,88.93,1900.0,86.106,86.1351,86.0964,86.0964,1900.0
2024-01-04 15:30:00,89.0,89.2,89.0,89.19,1700.0,86.1641,86.3578,86.1641,86.3481,1700.0
2024-01-04 15:40:00,89.22,89.26,88.92,88.92,3025.0,86.3771,86.4159,86.0867,86.0867,3025.0
2024-01-04 15:50:00,88.82,88.82,88.64,88.7,11802.0,85.9899,85.9899,85.8156,85.8737,11802.0
2024-01-05 09:30:00,88.19,88.5,87.9,88.5,739.0,85.3799,85.6801,85.0992,85.6801,739.0
2024-01-05 09:40:00,88.55,88.55,88.5,88.5,300.0,85.7285,85.7285,85.6801,85.6801,300.0
2024-01-05 09:50:00,88.56,88.69,88.56,88.69,1500.0,85.7382,85.864,85.7382,85.864,1500.0
2024-01-05 10:00:00,88.69,88.69,88.69,88.69,0.0,85.864,85.864,85.864,85.864,0.0
2024-01-05 10:10:00,89.21,89.26,88.83,88.87,1000.0,86.3674,86.4159,85.9996,86.0383,1000.0
2024-01-05 10:20:00,88.95,88.95,88.89,88.89,200.0,86.1157,86.1157,86.0576,86.0576,200.0
2024-01-05 10:30:00,88.85,88.85,88.85,88.85,300.0,86.0189,86.0189,86.0189,86.0189,300.0
2024-01-05 10:40:00,88.89,88.9,88.89,88.9,200.0,86.0576,86.0673,86.0576,86.0673,200.0
2024-01-05 10:50:00,88.96,89.01,88.93,88.96,400.0,86.1254,86.1738,86.0964,86.1254,400.0
2024-01-05 11:00:00,88.89,88.91,88.87,88.87,600.0,86.0576,86.077,86.0383,86.0383,600.0
2024-01-05 11:10:00,88.95,88.95,88.89,88.89,400.0,86.1157,86.1157,86.0576,86.0576,400.0
2024-01-05 11:20:00,88.9,88.98,88.69,88.69,1200.0,86.0673,86.1448,85.864,85.864,1200.0
2024-01-05 11:30:00,88.76,88.82,88.75,88.76,2249.0,85.9318,85.9899,85.9221,85.9318,2249.0
2024-01-05 11:40:00,88.74,88.74,88.43,88.43,3388.0,85.9124,85.9124,85.6123,85.6123,3388.0
2024-01-05 11:50:00,88.43,88.44,88.3,88.37,1300.0,85.6123,85.622,85.4864,85.5542,1300.0
2024-01-05 12:00:00,88.33,88.33,88.14,88.14,1121.0,85.5155,85.5155,85.3315,85.3315,1121.0
2024-01-05 12:10:00,88.06,88.28,88.06,88.28,400.0,85.2541,85.4671,85.2541,85.4671,400.0
2024-01-05 12:20:00,88.22,88.22,88.22,88.22,200.0,85.409,85.409,85.409,85.409,200.0
2024-01-05 12:30:00,88.23,88.23,88.18,88.19,506.0,85.4187,85.4187,85.3703,85.3799,506.0
2024-01-05 12:40:00,88.3,88.3,88.25,88.25,400.0,85.4864,85.4864,85.438,85.438,400.0
2024-01-05 12:50:00,88.32,88.32,88.32,88.32,100.0,85.5058,85.5058,85.5058,85.5058,100.0
2024-01-05 13:00:00,88.28,88.28,88.28,88.28,100.0,85.4671,85.4671,85.4671,85.4671,100.0
2024-01-05 13:10:00,88.22,88.24,88.21,88.22,1200.0,85.409,85.4284,85.3993,85.409,1200.0
2024-01-05 13:20:00,88.25,88.38,88.25,88.38,700.0,85.438,85.5639,85.438,85.5639,700.0
2024-01-05 13:30:00,88.57,88.59,88.49,88.49,808.0,85.7478,85.7672,85.6704,85.6704,808.0
2024-01-05 13:40:00,88.62,88.62,88.53,88.59,633.0,85.7962,85.7962,85.7091,85.7672,633.0
2024-01-05 13:50:00,88.71,88.83,88.71,88.83,600.0,85.8834,85.9996,85.8834,85.9996,600.0
2024-01-05 14:00:00,88.84,88.92,88.84,88.89,1000.0,86.0092,86.0867,86.0092,86.0576,1000.0
2024-01-05 14:10:00,88.88,88.91,88.84,88.84,1600.0,86.048,86.077,86.0092,86.0092,1600.0
2024-01-05 14:20:00,88.8,88.82,88.72,88.74,3043.0,85.9705,85.9899,85.8931,85.9124,3043.0
2024-01-05 14:30:00,88.79,88.85,88.77,88.78,2100.0,85.9608,86.0189,85.9415,85.9511,2100.0
2024-01-05 14:40:00,88.72,88.72,88.49,88.49,2485.0,85.8931,85.8931,85.6704,85.6704,2485.0
2024-01-05 14:50:00,88.5,88.5,88.29,88.3,1977.0,85.6801,85.6801,85.4768,85.4864,1977.0
2024-01-05 15:00:00,88.22,88.25,88.17,88.2,900.0,85.409,85.438,85.3606,85.3896,900.0
2024-01-05 15:10:00,88.33,88.39,88.18,88.18,517.0,85.5155,85.5736,85.3703,85.3703,517.0
2024-01-05 15:20:00,88.26,88.38,88.26,88.33,2500.0,85.4477,85.5639,85.4477,85.5155,2500.0
2024-01-05 15:30:00,88.39,88.39,88.38,88.38,200.0,85.5736,85.5736,85.5639,85.5639,200.0
2024-01-05 15:40:00,88.55,88.69,88.53,88.67,1600.0,85.7285,85.864,85.7091,85.8447,1600.0
2024-01-05 15:50:00,88.68,88.68,88.5,88.52,7454.0,85.8543,85.8543,85.6801,85.6994,7454.0
2024-01-08 09:30:00,88.57,88.67,88.57,88.65,756.0,85.7478,85.8447,85.7478,85.8253,756.0
2024-01-08 09:40:00,88.75,88.91,88.55,88.91,816.0,85.9221,86.077,85.7285,86.077,816.0
2024-01-08 09:50:00,88.99,89.09,88.93,89.09,400.0,86.1545,86.2513,86.0964,86.2513,400.0
2024-01-08 10:00:00,88.86,89.02,88.82,89.02,686.0,86.0286,86.1835,85.9899,86.1835,686.0
2024-01-08 10:10:00,89.03,89.11,89.03,89.1,920.0,86.1932,86.2706,86.1932,86.2609,920.0
2024-01-08 10:20:00,89.1,89.1,89.1,89.1,0.0,86.2609,86.2609,86.2609,86.2609,0.0
2024-01-08 10:30:00,89.0,89.05,88.95,89.05,800.0,86.1641,86.2125,86.1157,86.2125,800.0
2024-01-08 10:40:00,89.08,89.12,89.06,89.12,300.0,86.2416,86.2803,86.2222,86.2803,300.0
2024-01-08 10:50:00,89.15,89.27,89.14,89.19,1500.0,86.3094,86.4255,86.2997,86.3481,1500.0
2024-01-08 11:00:00,89.19,89.19,89.19,89.19,0.0,86.3481,86.3481,86.3481,86.3481,0.0
2024-01-08 11:10:00,89.04,89.12,89.04,89.12,486.0,86.2029,86.2803,86.2029,86.2803,486.0
2024-01-08 11:20:00,89.29,89.31,89.27,89.27,413.0,86.4449,86.4643,86.4255,86.4255,413.0
2024-01-08 11:30:00,89.4,89.43,89.4,89.43,300.0,86.5514,86.5804,86.5514,86.5804,300.0
2024-01-08 11:40:00,89.37,89.37,89.22,89.22,600.0,86.5223,86.5223,86.3771,86.3771,600.0
2024-01-08 11:50:00,89.31,89.38,89.28,89.36,900.0,86.4643,86.532,86.4352,86.5127,900.0
2024-01-08 12:00:00,89.35,89.37,89.35,89.37,400.0,86.503,86.5223,86.503,86.5223,400.0
2024-01-08 12:10:00,89.45,89.47,89.45,89.46,300.0,86.5998,86.6192,86.5998,86.6095,300.0
2024-01-08 12:20:00,89.44,89.44,89.38,89.38,500.0,86.5901,86.5901,86.532,86.532,500.0
2024-01-08 12:30:00,89.33,89.43,89.33,89.36,800.0,86.4836,86.5804,86.4836,86.5127,800.0
2024-01-08 12:40:00,89.35,89.39,89.33,89.39,500.0,86.503,86.5417,86.4836,86.5417,500.0
2024-01-08 12:50:00,89.44,89.46,89.39,89.39,300.0,86.5901,86.6095,86.5417,86.5417,300.0
2024-01-08 13:00:00,89.45,89.49,89.45,89.49,355.0,86.5998,86.6385,86.5998,86.6385,355.0
2024-01-08 13:10:00,89.38,89.4,89.35,89.35,600.0,86.532,86.5514,86.503,86.503,600.0
2024-01-08 13:20:00,89.26,89.26,89.25,89.25,300.0,86.4159,86.4159,86.4062,86.4062,300.0
2024-01-08 13:30:00,89.27,89.27,89.13,89.13,790.0,86.4255,86.4255,86.29,86.29,790.0
2024-01-08 13:40:00,89.08,89.22,89.08,89.16,1918.0,86.2416,86.3771,86.2416,86.319,1918.0
2024-01-08 13:50:00,89.1,89.16,89.1,89.14,644.0,86.2609,86.319,86.2609,86.2997,644.0
2024-01-08 14:00:00,89.18,89.23,89.17,89.23,762.0,86.3384,86.3868,86.3287,86.3868,762.0
2024-01-08 14:10:00,89.27,89.27,89.12,89.12,500.0,86.4255,86.4255,86.2803,86.2803,500.0
2024-01-08 14:20:00,89.11,89.32,89.11,89.32,1000.0,86.2706,86.4739,86.2706,86.4739,1000.0
2024-01-08 14:30:00,89.36,89.49,89.36,89.49,600.0,86.5127,86.6385,86.5127,86.6385,600.0
2024-01-08 14:40:00,89.55,89.57,89.55,89.56,400.0,86.6966,86.716,86.6966,86.7063,400.0
2024-01-08 14:50:00,89.53,89.66,89.53,89.66,1488.0,86.6772,86.8031,86.6772,86.8031,1488.0
2024-01-08 15:00:00,89.59,89.63,89.57,89.63,400.0,86.7353,86.7741,86.716,86.7741,400.0
2024-01-08 15:10:00,89.58,89.58,89.54,89.55,400.0,86.7257,86.7257,86.6869,86.6966,400.0
2024-01-08 15:20:00,89.62,89.62,89.52,89.56,900.0,86.7644,86.7644,86.6676,86.7063,900.0
2024-01-08 15:30:00,89.52,89.67,89.47,89.67,1300.0,86.6676,86.8128,86.6192,86.8128,1300.0
2024-01-08 15:40:00,89.72,89.73,89.59,89.59,1359.0,86.8612,86.8709,86.7353,86.7353,1359.0
2024-01-08 15:50:00,89.54,89.81,89.54,89.79,7345.0,86.6869,86.9483,86.6869,86.929,7345.0
2024-01-09 09:40:00,88.92,88.92,88.71,88.71,500.0,86.0867,86.0867,85.8834,85.8834,500.0
2024-01-09 09:50:00,88.72,88.95,88.72,88.89,400.0,85.8931,86.1157,85.8931,86.0576,400.0
2024-01-09 10:00:00,89.01,89.12,89.01,89.12,200.0,86.1738,86.2803,86.1738,86.2803,200.0
2024-01-09 10:10:00,89.16,89.16,89.12,89.16,600.0,86.319,86.319,86.2803,86.319,600.0
2024-01-09 10:20:00,89.38,89.39,89.27,89.39,500.0,86.532,86.5417,86.4255,86.5417,500.0
2024-01-09 10:30:00,89.48,89.48,89.48,89.48,100.0,86.6288,86.6288,86.6288,86.6288,100.0
2024-01-09 10:40:00,89.52,89.6,89.52,89.57,703.0,86.6676,86.745,86.6676,86.716,703.0
2024-01-09 10:50:00,89.58,89.7,89.58,89.7,500.0,86.7257,86.8418,86.7257,86.8418,500.0
2024-01-09 11:00:00,89.6,89.73,89.6,89.63,877.0,86.745,86.8709,86.745,86.7741,877.0
2024-01-09 11:10:00,89.66,89.82,89.66,89.8,400.0,86.8031,86.958,86.8031,86.9386,400.0
2024-01-09 11:20:00,89.86,89.9,89.86,89.9,200.0,86.9967,87.0355,86.9967,87.0355,200.0
2024-01-09 11:30:00,89.85,89.99,89.85,89.98,1300.0,86.9871,87.1226,86.9871,87.1129,1300.0
2024-01-09 11:40:00,90.0,90.04,89.97,90.04,795.0,87.1323,87.171,87.1032,87.171,795.0
2024-01-09 11:50:00,90.08,90.08,90.06,90.06,500.0,87.2097,87.2097,87.1904,87.1904,500.0
2024-01-09 12:00:00,90.2,90.2,90.04,90.04,986.0,87.3259,87.3259,87.171,87.171,986.0
2024-01-09 12:10:00,90.01,90.04,89.92,89.92,521.0,87.142,87.171,87.0548,87.0548,521.0
2024-01-09 12:20:00,89.89,89.9,89.89,89.9,200.0,87.0258,87.0355,87.0258,87.0355,200.0
2024-01-09 12:30:00,89.84,89.9,89.84,89.87,900.0,86.9774,87.0355,86.9774,87.0064,900.0
2024-01-09 12:40:00,89.86,89.92,89.86,89.92,200.0,86.9967,87.0548,86.9967,87.0548,200.0
2024-01-09 12:50:00,89.86,89.9,89.79,89.79,400.0,86.9967,87.0355,86.929,86.929,400.0
2024-01-09 13:00:00,89.78,89.85,89.75,89.75,600.0,86.9193,86.9871,86.8902,86.8902,600.0
2024-01-09 13:10:00,89.63,89.63,89.62,89.62,300.0,86.7741,86.7741,86.7644,86.7644,300.0
2024-01-09 13:20:00,89.65,89.65,89.56,89.56,300.0,86.7934,86.7934,86.7063,86.7063,300.0
2024-01-09 13:30:00,89.48,89.48,89.47,89.48,400.0,86.6288,86.6288,86.6192,86.6288,400.0
2024-01-09 13:40:00,89.48,89.48,89.33,89.46,1200.0,86.6288,86.6288,86.4836,86.6095,1200.0
2024-01-09 13:50:00,89.51,89.52,89.51,89.52,200.0,86.6579,86.6676,86.6579,86.6676,200.0
2024-01-09 14:00:00,89.59,89.59,89.53,89.54,700.0,86.7353,86.7353,86.6772,86.6869,700.0
2024-01-09 14:10:00,89.6,89.6,89.49,89.51,1000.0,86.745,86.745,86.6385,86.6579,1000.0
2024-01-09 14:20:00,89.5,89.61,89.5,89.51,1405.0,86.6482,86.7547,86.6482,86.6579,1405.0
2024-01-09 14:30:00,89.55,89.57,89.49,89.57,500.0,86.6966,86.716,86.6385,86.716,500.0
2024-01-09 14:40:00,89.56,89.56,89.48,89.48,924.0,86.7063,86.7063,86.6288,86.6288,924.0
2024-01-09 14:50:00,89.49,89.54,89.46,89.54,1700.0,86.6385,86.6869,86.6095,86.6869,1700.0
2024-01-09 15:00:00,89.51,89.61,89.51,89.55,1000.0,86.6579,86.7547,86.6579,86.6966,1000.0
2024-01-09 15:10:00,89.63,89.63,89.54,89.54,500.0,86.7741,86.7741,86.6869,86.6869,500.0
2024-01-09 15:20:00,89.55,89.55,89.45,89.47,901.0,86.6966,86.6966,86.5998,86.6192,901.0
2024-01-09 15:30:00,89.48,89.56,89.42,89.56,1700.0,86.6288,86.7063,86.5708,86.7063,1700.0
2024-01-09 15:40:00,89.56,89.61,89.52,89.61,2998.0,86.7063,86.7547,86.6676,86.7547,2998.0
2024-01-09 15:50:00,89.65,89.75,89.6,89.6,5783.0,86.7934,86.8902,86.745,86.745,5783.0
2024-01-10 09:30:00,89.75,90.2,89.75,90.2,800.0,86.8902,87.3259,86.8902,87.3259,800.0
2024-01-10 09:40:00,90.04,90.04,90.04,90.04,100.0,87.171,87.171,87.171,87.171,100.0
2024-01-10 09:50:00,90.06,90.15,90.05,90.09,1400.0,87.1904,87.2775,87.1807,87.2194,1400.0
2024-01-10 10:00:00,90.03,90.08,90.02,90.02,1900.0,87.1613,87.2097,87.1516,87.1516,1900.0
2024-01-10 10:10:00,90.07,90.12,90.07,90.12,500.0,87.2,87.2484,87.2,87.2484,500.0
2024-01-10 10:20:00,90.0,90.12,90.0,90.12,260.0,87.1323,87.2484,87.1323,87.2484,260.0
2024-01-10 10:30:00,90.21,90.36,90.21,90.36,400.0,87.3356,87.4808,87.3356,87.4808,400.0
2024-01-10 10:40:00,90.46,90.56,90.46,90.56,500.0,87.5776,87.6744,87.5776,87.6744,500.0
2024-01-10 10:50:00,90.67,90.76,90.62,90.62,600.0,87.7809,87.8681,87.7325,87.7325,600.0
2024-01-10 11:00:00,90.49,90.64,90.49,90.64,400.0,87.6067,87.7519,87.6067,87.7519,400.0
2024-01-10 11:10:00,90.54,90.54,90.46,90.46,300.0,87.6551,87.6551,87.5776,87.5776,300.0
2024-01-10 11:20:00,90.6,90.77,90.6,90.77,1100.0,87.7132,87.8777,87.7132,87.8777,1100.0
2024-01-10 11:30:00,90.73,90.73,90.54,90.63,1700.0,87.839,87.839,87.6551,87.7422,1700.0
2024-01-10 11:40:00,90.62,90.62,90.62,90.62,111.0,87.7325,87.7325,87.7325,87.7325,111.0
2024-01-10 11:50:00,90.62,90.7,90.62,90.7,1000.0,87.7325,87.81,87.7325,87.81,1000.0
2024-01-10 12:00:00,90.73,90.77,90.65,90.77,700.0,87.839,87.8777,87.7616,87.8777,700.0
2024-01-10 12:10:00,90.74,90.81,90.73,90.81,331.0,87.8487,87.9165,87.839,87.9165,331.0
2024-01-10 12:20:00,90.75,90.75,90.75,90.75,238.0,87.8584,87.8584,87.8584,87.8584,238.0
2024-01-10 12:30:00,90.79,90.8,90.79,90.8,400.0,87.8971,87.9068,87.8971,87.9068,400.0
2024-01-10 12:40:00,90.81,90.81,90.72,90.72,200.0,87.9165,87.9165,87.8293,87.8293,200.0
2024-01-10 12:50:00,90.75,90.78,90.75,90.75,500.0,87.8584,87.8874,87.8584,87.8584,500.0
2024-01-10 13:00:00,90.82,91.02,90.82,91.0,1356.0,87.9261,88.1198,87.9261,88.1004,1356.0
2024-01-10 13:10:00,90.9,90.91,90.83,90.9,800.0,88.0036,88.0133,87.9358,88.0036,800.0
2024-01-10 13:20:00,90.97,90.97,90.96,90.96,300.0,88.0714,88.0714,88.0617,88.0617,300.0
2024-01-10 13:30:00,90.92,90.99,90.92,90.92,600.0,88.023,88.0907,88.023,88.023,600.0
2024-01-10 13:40:00,90.92,90.99,90.9,90.9,500.0,88.023,88.0907,88.0036,88.0036,500.0
2024-01-10 13:50:00,90.91,90.94,90.91,90.94,300.0,88.0133,88.0423,88.0133,88.0423,300.0
2024-01-10 14:00:00,90.74,90.74,90.74,90.74,200.0,87.8487,87.8487,87.8487,87.8487,200.0
2024-01-10 14:10:00,90.75,90.83,90.75,90.83,200.0,87.8584,87.9358,87.8584,87.9358,200.0
2024-01-10 14:20:00,90.82,90.87,90.71,90.87,500.0,87.9261,87.9746,87.8196,87.9746,500.0
2024-01-10 14:30:00,90.88,90.94,90.88,90.92,515.0,87.9842,88.0423,87.9842,88.023,515.0
2024-01-10 14:40:00,90.91,90.94,90.91,90.94,200.0,88.0133,88.0423,88.0133,88.0423,200.0
2024-01-10 14:50:00,90.98,90.98,90.94,90.94,300.0,88.081,88.081,88.0423,88.0423,300.0
2024-01-10 15:00:00,90.89,90.94,90.89,90.93,600.0,87.9939,88.0423,87.9939,88.0326,600.0
2024-01-10 15:10:00,90.93,90.93,90.77,90.77,700.0,88.0326,88.0326,87.8777,87.8777,700.0
2024-01-10 15:20:00,90.76,90.76,90.69,90.69,723.0,87.8681,87.8681,87.8003,87.8003,723.0
2024-01-10 15:30:00,90.71,90.74,90.68,90.69,1000.0,87.8196,87.8487,87.7906,87.8003,1000.0
2024-01-10 15:40:00,90.69,90.69,90.61,90.63,603.0,87.8003,87.8003,87.7228,87.7422,603.0
2024-01-10 15:50:00,90.62,90.75,90.49,90.73,10482.0,87.7325,87.8584,87.6067,87.839,10482.0
2024-01-11 09:30:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2024-01-11 09:40:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 09:50:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 10:00:00,90.62,90.62,90.24,90.25,1159.0,87.7325,87.7325,87.3646,87.3743,1159.0
2024-01-11 10:10:00,90.21,90.33,90.21,90.33,300.0,87.3356,87.4518,87.3356,87.4518,300.0
2024-01-11 10:20:00,90.59,90.59,90.59,90.59,400.0,87.7035,87.7035,87.7035,87.7035,400.0
2024-01-11 10:30:00,90.73,90.92,90.64,90.92,1389.0,87.839,88.023,87.7519,88.023,1389.0
2024-01-11 10:40:00,90.89,90.89,90.79,90.79,453.0,87.9939,87.9939,87.8971,87.8971,453.0
2024-01-11 10:50:00,90.79,90.79,90.79,90.79,0.0,87.8971,87.8971,87.8971,87.8971,0.0
2024-01-11 11:00:00,90.65,90.67,90.62,90.67,1192.0,87.7616,87.7809,87.7325,87.7809,1192.0
2024-01-11 11:10:00,90.59,90.59,90.39,90.39,400.0,87.7035,87.7035,87.5098,87.5098,400.0
2024-01-11 11:20:00,90.32,90.33,90.32,90.33,200.0,87.4421,87.4518,87.4421,87.4518,200.0
2024-01-11 11:30:00,90.35,90.35,90.03,90.03,1200.0,87.4711,87.4711,87.1613,87.1613,1200.0
2024-01-11 11:40:00,90.02,90.02,90.02,90.02,200.0,87.1516,87.1516,87.1516,87.1516,200.0
2024-01-11 11:50:00,90.03,90.03,90.03,90.03,100.0,87.1613,87.1613,87.1613,87.1613,100.0
2024-01-11 12:00:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2024-01-11 12:10:00,90.08,90.1,90.08,90.1,200.0,87.2097,87.2291,87.2097,87.2291,200.0
2024-01-11 12:20:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2024-01-11 12:30:00,90.09,90.09,90.09,90.09,100.0,87.2194,87.2194,87.2194,87.2194,100.0
2024-01-11 12:40:00,90.24,90.24,90.24,90.24,100.0,87.3646,87.3646,87.3646,87.3646,100.0
2024-01-11 12:50:00,90.22,90.22,90.22,90.22,100.0,87.3453,87.3453,87.3453,87.3453,100.0
2024-01-11 13:00:00,90.21,90.21,90.21,90.21,100.0,87.3356,87.3356,87.3356,87.3356,100.0
2024-01-11 13:10:00,90.23,90.25,90.23,90.25,500.0,87.3549,87.3743,87.3549,87.3743,500.0
2024-01-11 13:20:00,90.02,90.07,90.02,90.07,400.0,87.1516,87.2,87.1516,87.2,400.0
2024-01-11 13:30:00,90.07,90.07,90.07,90.07,200.0,87.2,87.2,87.2,87.2,200.0
2024-01-11 13:40:00,90.01,90.01,90.01,90.01,100.0,87.142,87.142,87.142,87.142,100.0
2024-01-11 13:50:00,90.06,90.06,90.06,90.06,100.0,87.1904,87.1904,87.1904,87.1904,100.0
2024-01-11 14:00:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2024-01-11 14:10:00,90.22,90.22,90.12,90.12,300.0,87.3453,87.3453,87.2484,87.2484,300.0
2024-01-11 14:20:00,90.13,90.24,90.13,90.24,1100.0,87.2581,87.3646,87.2581,87.3646,1100.0
2024-01-11 14:30:00,90.31,90.31,90.28,90.28,624.0,87.4324,87.4324,87.4034,87.4034,624.0
2024-01-11 14:40:00,90.27,90.29,90.27,90.28,300.0,87.3937,87.413,87.3937,87.4034,300.0
2024-01-11 14:50:00,90.26,90.4,90.26,90.39,400.0,87.384,87.5195,87.384,87.5098,400.0
2024-01-11 15:00:00,90.16,90.16,90.1,90.14,400.0,87.2872,87.2872,87.2291,87.2678,400.0
2024-01-11 15:10:00,90.08,90.08,90.08,90.08,100.0,87.2097,87.2097,87.2097,87.2097,100.0
2024-01-11 15:20:00,90.07,90.07,90.05,90.05,700.0,87.2,87.2,87.1807,87.1807,700.0
2024-01-11 15:30:00,90.0,90.05,89.95,89.95,456.0,87.1323,87.1807,87.0839,87.0839,456.0
2024-01-11 15:40:00,89.99,89.99,89.83,89.93,1640.0,87.1226,87.1226,86.9677,87.0645,1640.0
2024-01-11 15:50:00,89.92,90.07,89.79,89.95,4519.0,87.0548,87.2,86.929,87.0839,4519.0
2024-01-12 09:30:00,91.01,91.23,91.01,91.23,200.0,88.1101,88.3231,88.1101,88.3231,200.0
2024-01-12 09:40:00,91.31,91.52,91.31,91.52,200.0,88.4005,88.6038,88.4005,88.6038,200.0
2024-01-12 09:50:00,91.66,91.69,91.65,91.69,300.0,88.7394,88.7684,88.7297,88.7684,300.0
2024-01-12 10:00:00,91.55,91.55,91.46,91.46,200.0,88.6329,88.6329,88.5458,88.5458,200.0
2024-01-12 10:10:00,91.81,91.81,91.55,91.55,905.0,88.8846,88.8846,88.6329,88.6329,905.0
2024-01-12 10:20:00,91.56,91.59,91.45,91.46,1784.0,88.6426,88.6716,88.5361,88.5458,1784.0
2024-01-12 10:30:00,91.68,91.74,91.68,91.71,300.0,88.7587,88.8168,88.7587,88.7878,300.0
2024-01-12 10:40:00,91.64,91.64,91.6,91.6,200.0,88.72,88.72,88.6813,88.6813,200.0
2024-01-12 10:50:00,91.64,91.64,91.47,91.47,300.0,88.72,88.72,88.5554,88.5554,300.0
2024-01-12 11:00:00,91.59,91.67,91.59,91.67,200.0,88.6716,88.7491,88.6716,88.7491,200.0
2024-01-12 11:10:00,91.67,91.67,91.67,91.67,0.0,88.7491,88.7491,88.7491,88.7491,0.0
2024-01-12 11:20:00,91.67,91.69,91.67,91.69,300.0,88.7491,88.7684,88.7491,88.7684,300.0
2024-01-12 11:30:00,91.75,91.75,91.75,91.75,100.0,88.8265,88.8265,88.8265,88.8265,100.0
2024-01-12 11:40:00,91.75,91.75,91.75,91.75,0.0,88.8265,88.8265,88.8265,88.8265,0.0
2024-01-12 11:50:00,91.48,91.48,91.39,91.39,200.0,88.5651,88.5651,88.478,88.478,200.0
2024-01-12 12:00:00,91.41,91.41,91.41,91.41,100.0,88.4973,88.4973,88.4973,88.4973,100.0
2024-01-12 12:10:00,91.39,91.39,91.39,91.39,200.0,88.478,88.478,88.478,88.478,200.0
2024-01-12 12:20:00,91.41,91.45,91.31,91.31,900.0,88.4973,88.5361,88.4005,88.4005,900.0
2024-01-12 12:30:00,91.35,91.35,91.18,91.19,1400.0,88.4393,88.4393,88.2747,88.2844,1400.0
2024-01-12 12:40:00,91.3,91.43,91.27,91.41,1400.0,88.3908,88.5167,88.3618,88.4973,1400.0
2024-01-12 12:50:00,91.4,91.53,91.4,91.47,1400.0,88.4877,88.6135,88.4877,88.5554,1400.0
2024-01-12 13:00:00,91.51,91.53,91.51,91.53,500.0,88.5942,88.6135,88.5942,88.6135,500.0
2024-01-12 13:10:00,91.55,91.6,91.55,91.57,1200.0,88.6329,88.6813,88.6329,88.6522,1200.0
2024-01-12 13:20:00,91.57,91.59,91.54,91.55,1000.0,88.6522,88.6716,88.6232,88.6329,1000.0
2024-01-12 13:30:00,91.6,91.6,91.5,91.51,800.0,88.6813,88.6813,88.5845,88.5942,800.0
2024-01-12 13:40:00,91.61,91.61,91.6,91.61,400.0,88.691,88.691,88.6813,88.691,400.0
2024-01-12 13:50:00,91.67,91.67,91.64,91.67,600.0,88.7491,88.7491,88.72,88.7491,600.0
2024-01-12 14:00:00,91.79,91.79,91.74,91.74,1200.0,88.8652,88.8652,88.8168,88.8168,1200.0
2024-01-12 14:10:00,91.74,91.83,91.73,91.83,2754.0,88.8168,88.904,88.8071,88.904,2754.0
2024-01-12 14:20:00,91.86,91.86,91.8,91.8,2900.0,88.933,88.933,88.8749,88.8749,2900.0
2024-01-12 14:30:00,91.83,91.83,91.72,91.72,2500.0,88.904,88.904,88.7975,88.7975,2500.0
2024-01-12 14:40:00,91.74,91.75,91.67,91.72,1700.0,88.8168,88.8265,88.7491,88.7975,1700.0
2024-01-12 14:50:00,91.81,91.82,91.79,91.8,1100.0,88.8846,88.8943,88.8652,88.8749,1100.0
2024-01-12 15:00:00,91.79,91.87,91.76,91.85,2280.0,88.8652,88.9427,88.8362,88.9233,2280.0
2024-01-12 15:10:00,91.82,91.84,91.8,91.84,700.0,88.8943,88.9136,88.8749,88.9136,700.0
2024-01-12 15:20:00,91.85,91.9,91.83,91.86,1400.0,88.9233,88.9717,88.904,88.933,1400.0
2024-01-12 15:30:00,91.87,91.96,91.86,91.93,2016.0,88.9427,89.0298,88.933,89.0008,2016.0
2024-01-12 15:40:00,91.88,91.99,91.88,91.96,4047.0,88.9524,89.0589,88.9524,89.0298,4047.0
2024-01-12 15:50:00,91.99,92.11,91.9,91.94,8802.0,89.0589,89.175,88.9717,89.0105,8802.0
2024-01-16 09:30:00,91.93,92.21,91.93,92.21,400.0,89.0008,89.2719,89.0008,89.2719,400.0
2024-01-16 09:40:00,91.92,91.92,91.73,91.87,560.0,88.9911,88.9911,88.8071,88.9427,560.0
2024-01-16 09:50:00,91.8,92.04,91.78,92.04,1581.0,88.8749,89.1073,88.8556,89.1073,1581.0
2024-01-16 10:00:00,92.0,92.12,91.77,91.78,445.0,89.0685,89.1847,88.8459,88.8556,445.0
2024-01-16 10:10:00,91.83,92.08,91.83,91.97,900.0,88.904,89.146,88.904,89.0395,900.0
2024-01-16 10:20:00,91.94,91.98,91.8,91.82,1047.0,89.0105,89.0492,88.8749,88.8943,1047.0
2024-01-16 10:30:00,91.8,92.04,91.78,92.04,846.0,88.8749,89.1073,88.8556,89.1073,846.0
2024-01-16 10:40:00,92.04,92.09,91.94,91.94,1100.0,89.1073,89.1557,89.0105,89.0105,1100.0
2024-01-16 10:50:00,91.87,91.89,91.74,91.74,1662.0,88.9427,88.962,88.8168,88.8168,1662.0
2024-01-16 11:00:00,91.45,91.47,91.41,91.41,400.0,88.5361,88.5554,88.4973,88.4973,400.0
2024-01-16 11:10:00,91.4,91.53,91.37,91.53,667.0,88.4877,88.6135,88.4586,88.6135,667.0
2024-01-16 11:20:00,91.57,91.59,91.5,91.5,708.0,88.6522,88.6716,88.5845,88.5845,708.0
2024-01-16 11:30:00,91.54,91.57,91.45,91.45,513.0,88.6232,88.6522,88.5361,88.5361,513.0
2024-01-16 11:40:00,91.6,91.6,91.58,91.59,400.0,88.6813,88.6813,88.6619,88.6716,400.0
2024-01-16 11:50:00,91.68,91.77,91.68,91.71,1260.0,88.7587,88.8459,88.7587,88.7878,1260.0
2024-01-16 12:00:00,91.78,91.83,91.74,91.77,900.0,88.8556,88.904,88.8168,88.8459,900.0
2024-01-16 12:10:00,91.82,91.83,91.76,91.81,1132.0,88.8943,88.904,88.8362,88.8846,1132.0
2024-01-16 12:20:00,91.78,91.81,91.78,91.78,600.0,88.8556,88.8846,88.8556,88.8556,600.0
2024-01-16 12:30:00,91.7,91.7,91.63,91.63,300.0,88.7781,88.7781,88.7103,88.7103,300.0
2024-01-16 12:40:00,91.75,91.77,91.73,91.73,300.0,88.8265,88.8459,88.8071,88.8071,300.0
2024-01-16 12:50:00,91.82,91.85,91.69,91.71,1700.0,88.8943,88.9233,88.7684,88.7878,1700.0
2024-01-16 13:00:00,91.79,91.81,91.71,91.78,1000.0,88.8652,88.8846,88.7878,88.8556,1000.0
2024-01-16 13:10:00,91.85,92.03,91.85,91.96,1539.0,88.9233,89.0976,88.9233,89.0298,1539.0
2024-01-16 13:20:00,91.97,91.97,91.8,91.82,2654.0,89.0395,89.0395,88.8749,88.8943,2654.0
2024-01-16 13:30:00,91.93,91.96,91.9,91.9,1200.0,89.0008,89.0298,88.9717,88.9717,1200.0
2024-01-16 13:40:00,91.86,91.86,91.77,91.77,1500.0,88.933,88.933,88.8459,88.8459,1500.0
2024-01-16 13:50:00,91.78,91.78,91.77,91.77,400.0,88.8556,88.8556,88.8459,88.8459,400.0
2024-01-16 14:00:00,91.69,91.71,91.62,91.71,1439.0,88.7684,88.7878,88.7007,88.7878,1439.0
2024-01-16 14:10:00,91.64,91.64,91.53,91.53,670.0,88.72,88.72,88.6135,88.6135,670.0
2024-01-16 14:20:00,91.49,91.61,91.48,91.53,1047.0,88.5748,88.691,88.5651,88.6135,1047.0
2024-01-16 14:30:00,91.52,91.56,91.47,91.47,1622.0,88.6038,88.6426,88.5554,88.5554,1622.0
2024-01-16 14:40:00,91.5,91.59,91.49,91.58,800.0,88.5845,88.6716,88.5748,88.6619,800.0
2024-01-16 14:50:00,91.59,91.62,91.56,91.57,1400.0,88.6716,88.7007,88.6426,88.6522,1400.0
2024-01-16 15:00:00,91.55,91.63,91.53,91.53,800.0,88.6329,88.7103,88.6135,88.6135,800.0
2024-01-16 15:10:00,91.52,91.56,91.5,91.54,1617.0,88.6038,88.6426,88.5845,88.6232,1617.0
2024-01-16 15:20:00,91.55,91.55,91.4,91.4,1494.0,88.6329,88.6329,88.4877,88.4877,1494.0
2024-01-16 15:30:00,91.35,91.35,91.27,91.3,2175.0,88.4393,88.4393,88.3618,88.3908,2175.0
2024-01-16 15:40:00,91.31,91.36,91.27,91.32,2800.0,88.4005,88.4489,88.3618,88.4102,2800.0
2024-01-16 15:50:00,91.36,91.4,91.23,91.31,5284.0,88.4489,88.4877,88.3231,88.4005,5284.0
2024-01-17 09:30:00,90.66,90.66,90.17,90.3,1200.0,87.7712,87.7712,87.2969,87.4227,1200.0
2024-01-17 09:40:00,90.39,90.39,90.1,90.14,1311.0,87.5098,87.5098,87.2291,87.2678,1311.0
2024-01-17 09:50:00,90.21,90.25,90.21,90.22,752.0,87.3356,87.3743,87.3356,87.3453,752.0
2024-01-17 10:00:00,90.92,91.31,90.92,91.31,400.0,88.023,88.4005,88.023,88.4005,400.0
2024-01-17 10:10:00,91.53,91.53,91.12,91.12,500.0,88.6135,88.6135,88.2166,88.2166,500.0
2024-01-17 10:20:00,91.1,91.1,90.97,90.97,900.0,88.1972,88.1972,88.0714,88.0714,900.0
2024-01-17 10:30:00,90.82,90.84,90.75,90.84,1553.0,87.9261,87.9455,87.8584,87.9455,1553.0
2024-01-17 10:40:00,90.75,90.75,90.67,90.67,400.0,87.8584,87.8584,87.7809,87.7809,400.0
2024-01-17 10:50:00,90.19,90.31,90.19,90.29,300.0,87.3162,87.4324,87.3162,87.413,300.0
2024-01-17 11:00:00,90.34,90.36,90.3,90.31,700.0,87.4614,87.4808,87.4227,87.4324,700.0
2024-01-17 11:10:00,90.27,90.27,90.21,90.21,500.0,87.3937,87.3937,87.3356,87.3356,500.0
2024-01-17 11:20:00,90.2,90.2,90.0,90.0,2400.0,87.3259,87.3259,87.1323,87.1323,2400.0
2024-01-17 11:30:00,89.71,89.71,89.44,89.7,1432.0,86.8515,86.8515,86.5901,86.8418,1432.0
2024-01-17 11:40:00,89.71,89.71,89.38,89.38,600.0,86.8515,86.8515,86.532,86.532,600.0
2024-01-17 11:50:00,89.51,89.51,89.43,89.45,400.0,86.6579,86.6579,86.5804,86.5998,400.0
2024-01-17 12:00:00,89.24,89.42,89.24,89.41,300.0,86.3965,86.5708,86.3965,86.5611,300.0
2024-01-17 12:10:00,89.24,89.24,89.24,89.24,100.0,86.3965,86.3965,86.3965,86.3965,100.0
2024-01-17 12:20:00,88.96,88.96,88.88,88.94,400.0,86.1254,86.1254,86.048,86.106,400.0
2024-01-17 12:30:00,88.92,88.92,88.92,88.92,100.0,86.0867,86.0867,86.0867,86.0867,100.0
2024-01-17 12:40:00,88.85,88.85,88.77,88.84,900.0,86.0189,86.0189,85.9415,86.0092,900.0
2024-01-17 12:50:00,88.83,88.83,88.63,88.68,976.0,85.9996,85.9996,85.8059,85.8543,976.0
2024-01-17 13:00:00,88.62,88.73,88.62,88.73,500.0,85.7962,85.9027,85.7962,85.9027,500.0
2024-01-17 13:10:00,88.52,88.52,88.29,88.29,550.0,85.6994,85.6994,85.4768,85.4768,550.0
2024-01-17 13:20:00,88.22,88.4,88.15,88.28,700.0,85.409,85.5833,85.3412,85.4671,700.0
2024-01-17 13:30:00,88.28,88.34,88.27,88.32,700.0,85.4671,85.5252,85.4574,85.5058,700.0
2024-01-17 13:40:00,88.32,88.35,88.32,88.34,900.0,85.5058,85.5348,85.5058,85.5252,900.0
2024-01-17 13:50:00,88.49,88.85,88.49,88.85,1000.0,85.6704,86.0189,85.6704,86.0189,1000.0
2024-01-17 14:00:00,88.89,88.89,88.79,88.79,500.0,86.0576,86.0576,85.9608,85.9608,500.0
2024-01-17 14:10:00,88.85,88.9,88.85,88.9,400.0,86.0189,86.0673,86.0189,86.0673,400.0
2024-01-17 14:20:00,88.93,88.93,88.93,88.93,100.0,86.0964,86.0964,86.0964,86.0964,100.0
2024-01-17 14:30:00,89.02,89.02,88.92,88.98,772.0,86.1835,86.1835,86.0867,86.1448,772.0
2024-01-17 14:40:00,89.03,89.03,89.03,89.03,100.0,86.1932,86.1932,86.1932,86.1932,100.0
2024-01-17 14:50:00,88.85,88.91,88.85,88.91,400.0,86.0189,86.077,86.0189,86.077,400.0
2024-01-17 15:00:00,88.87,89.01,88.83,89.01,1300.0,86.0383,86.1738,85.9996,86.1738,1300.0
2024-01-17 15:10:00,89.0,89.0,88.91,89.0,900.0,86.1641,86.1641,86.077,86.1641,900.0
2024-01-17 15:20:00,88.97,89.07,88.92,89.07,700.0,86.1351,86.2319,86.0867,86.2319,700.0
2024-01-17 15:30:00,89.26,89.3,89.25,89.27,819.0,86.4159,86.4546,86.4062,86.4255,819.0
2024-01-17 15:40:00,89.3,89.3,89.25,89.28,1197.0,86.4546,86.4546,86.4062,86.4352,1197.0
2024-01-17 15:50:00,89.48,89.67,89.48,89.65,4422.0,86.6288,86.8128,86.6288,86.7934,4422.0
2024-01-18 09:30:00,89.72,89.72,89.72,89.72,100.0,86.8612,86.8612,86.8612,86.8612,100.0
2024-01-18 09:40:00,89.65,90.05,89.65,90.04,940.0,86.7934,87.1807,86.7934,87.171,940.0
2024-01-18 09:50:00,90.0,90.0,89.77,89.78,609.0,87.1323,87.1323,86.9096,86.9193,609.0
2024-01-18 10:00:00,89.73,89.75,89.44,89.44,2300.0,86.8709,86.8902,86.5901,86.5901,2300.0
2024-01-18 10:10:00,89.51,89.51,89.26,89.36,7568.0,86.6579,86.6579,86.4159,86.5127,7568.0
2024-01-18 10:20:00,89.37,89.76,89.37,89.47,500.0,86.5223,86.8999,86.5223,86.6192,500.0
2024-01-18 10:30:00,89.49,89.57,89.49,89.57,600.0,86.6385,86.716,86.6385,86.716,600.0
2024-01-18 10:40:00,89.53,89.57,89.45,89.45,800.0,86.6772,86.716,86.5998,86.5998,800.0
2024-01-18 10:50:00,89.48,89.56,89.37,89.37,1357.0,86.6288,86.7063,86.5223,86.5223,1357.0
2024-01-18 11:00:00,89.29,89.43,89.29,89.29,700.0,86.4449,86.5804,86.4449,86.4449,700.0
2024-01-18 11:10:00,89.16,89.22,89.1,89.17,800.0,86.319,86.3771,86.2609,86.3287,800.0
2024-01-18 11:20:00,89.19,89.19,89.14,89.15,700.0,86.3481,86.3481,86.2997,86.3094,700.0
2024-01-18 11:30:00,89.17,89.19,89.17,89.18,500.0,86.3287,86.3481,86.3287,86.3384,500.0
2024-01-18 11:40:00,89.05,89.07,88.76,88.77,17235.0,86.2125,86.2319,85.9318,85.9415,17235.0
2024-01-18 11:50:00,88.78,88.88,88.76,88.87,8800.0,85.9511,86.048,85.9318,86.0383,8800.0
2024-01-18 12:00:00,88.87,88.87,88.81,88.81,200.0,86.0383,86.0383,85.9802,85.9802,200.0
2024-01-18 12:10:00,88.87,88.87,88.87,88.87,200.0,86.0383,86.0383,86.0383,86.0383,200.0
2024-01-18 12:20:00,88.82,88.82,88.7,88.74,2700.0,85.9899,85.9899,85.8737,85.9124,2700.0
2024-01-18 12:30:00,88.76,88.87,88.76,88.87,264.0,85.9318,86.0383,85.9318,86.0383,264.0
2024-01-18 12:40:00,88.79,88.79,88.71,88.71,693.0,85.9608,85.9608,85.8834,85.8834,693.0
2024-01-18 12:50:00,88.54,88.54,88.5,88.5,300.0,85.7188,85.7188,85.6801,85.6801,300.0
2024-01-18 13:00:00,88.39,88.45,88.38,88.45,500.0,85.5736,85.6317,85.5639,85.6317,500.0
2024-01-18 13:10:00,88.45,88.53,88.43,88.53,300.0,85.6317,85.7091,85.6123,85.7091,300.0
2024-01-18 13:20:00,88.53,88.53,88.53,88.53,100.0,85.7091,85.7091,85.7091,85.7091,100.0
2024-01-18 13:30:00,88.53,88.7,88.53,88.7,475.0,85.7091,85.8737,85.7091,85.8737,475.0
2024-01-18 13:40:00,88.8,88.81,88.73,88.8,747.0,85.9705,85.9802,85.9027,85.9705,747.0
2024-01-18 13:50:00,88.87,88.87,88.64,88.65,500.0,86.0383,86.0383,85.8156,85.8253,500.0
2024-01-18 14:00:00,88.63,88.75,88.58,88.75,963.0,85.8059,85.9221,85.7575,85.9221,963.0
2024-01-18 14:10:00,88.75,88.78,88.73,88.74,600.0,85.9221,85.9511,85.9027,85.9124,600.0
2024-01-18 14:20:00,88.78,88.96,88.78,88.85,1490.0,85.9511,86.1254,85.9511,86.0189,1490.0
2024-01-18 14:30:00,88.85,88.9,88.84,88.85,1758.0,86.0189,86.0673,86.0092,86.0189,1758.0
2024-01-18 14:40:00,88.84,88.84,88.69,88.75,1283.0,86.0092,86.0092,85.864,85.9221,1283.0
2024-01-18 14:50:00,88.76,88.86,88.76,88.82,800.0,85.9318,86.0286,85.9318,85.9899,800.0
2024-01-18 15:00:00,88.84,89.01,88.84,89.01,500.0,86.0092,86.1738,86.0092,86.1738,500.0
2024-01-18 15:10:00,89.2,89.3,89.2,89.26,500.0,86.3578,86.4546,86.3578,86.4159,500.0
2024-01-18 15:20:00,89.15,89.16,89.1,89.16,1607.0,86.3094,86.319,86.2609,86.319,1607.0
2024-01-18 15:30:00,89.19,89.2,89.1,89.12,1666.0,86.3481,86.3578,86.2609,86.2803,1666.0
2024-01-18 15:40:00,89.09,89.26,89.09,89.24,2564.0,86.2513,86.4159,86.2513,86.3965,2564.0
2024-01-18 15:50:00,89.15,89.26,88.97,88.97,5101.0,86.3094,86.4159,86.1351,86.1351,5101.0
2024-01-19 09:30:00,89.16,89.16,88.59,88.59,400.0,86.319,86.319,85.7672,85.7672,400.0
2024-01-19 09:40:00,88.59,88.59,88.59,88.59,0.0,85.7672,85.7672,85.7672,85.7672,0.0
2024-01-19 09:50:00,88.87,88.92,88.87,88.92,300.0,86.0383,86.0867,86.0383,86.0867,300.0
2024-01-19 10:00:00,88.86,88.94,88.75,88.75,400.0,86.0286,86.106,85.9221,85.9221,400.0
2024-01-19 10:10:00,88.9,89.09,88.9,89.09,400.0,86.0673,86.2513,86.0673,86.2513,400.0
2024-01-19 10:20:00,88.93,88.97,88.93,88.97,3200.0,86.0964,86.1351,86.0964,86.1351,3200.0
2024-01-19 10:30:00,88.81,88.82,88.81,88.82,2898.0,85.9802,85.9899,85.9802,85.9899,2898.0
2024-01-19 10:40:00,88.93,88.93,88.92,88.92,200.0,86.0964,86.0964,86.0867,86.0867,200.0
2024-01-19 10:50:00,88.9,88.91,88.81,88.81,400.0,86.0673,86.077,85.9802,85.9802,400.0
2024-01-19 11:00:00,88.8,88.8,88.8,88.8,100.0,85.9705,85.9705,85.9705,85.9705,100.0
2024-01-19 11:10:00,89.01,89.01,89.01,89.01,100.0,86.1738,86.1738,86.1738,86.1738,100.0
2024-01-19 11:20:00,88.95,88.95,88.95,88.95,100.0,86.1157,86.1157,86.1157,86.1157,100.0
2024-01-19 11:30:00,89.02,89.02,88.95,88.95,560.0,86.1835,86.1835,86.1157,86.1157,560.0
2024-01-19 11:40:00,88.93,88.93,88.85,88.85,300.0,86.0964,86.0964,86.0189,86.0189,300.0
2024-01-19 11:50:00,88.97,89.02,88.97,89.02,264.0,86.1351,86.1835,86.1351,86.1835,264.0
2024-01-19 12:00:00,89.14,89.16,89.12,89.12,750.0,86.2997,86.319,86.2803,86.2803,750.0
2024-01-19 12:10:00,89.2,89.2,89.16,89.16,200.0,86.3578,86.3578,86.319,86.319,200.0
2024-01-19 12:20:00,89.15,89.24,89.11,89.18,1300.0,86.3094,86.3965,86.2706,86.3384,1300.0
2024-01-19 12:30:00,89.14,89.25,89.14,89.16,5691.0,86.2997,86.4062,86.2997,86.319,5691.0
2024-01-19 12:40:00,89.08,89.34,89.08,89.34,1100.0,86.2416,86.4933,86.2416,86.4933,1100.0
2024-01-19 12:50:00,89.39,89.43,89.39,89.43,200.0,86.5417,86.5804,86.5417,86.5804,200.0
2024-01-19 13:00:00,89.36,89.36,89.31,89.31,300.0,86.5127,86.5127,86.4643,86.4643,300.0
2024-01-19 13:10:00,89.53,89.53,89.44,89.44,500.0,86.6772,86.6772,86.5901,86.5901,500.0
2024-01-19 13:20:00,89.44,89.44,89.44,89.44,0.0,86.5901,86.5901,86.5901,86.5901,0.0
2024-01-19 13:30:00,89.71,89.79,89.71,89.78,844.0,86.8515,86.929,86.8515,86.9193,844.0
2024-01-19 13:40:00,89.77,89.79,89.77,89.78,300.0,86.9096,86.929,86.9096,86.9193,300.0
2024-01-19 13:50:00,89.95,89.96,89.93,89.96,400.0,87.0839,87.0935,87.0645,87.0935,400.0
2024-01-19 14:00:00,89.93,89.99,89.92,89.99,500.0,87.0645,87.1226,87.0548,87.1226,500.0
2024-01-19 14:10:00,89.97,90.1,89.97,90.07,950.0,87.1032,87.2291,87.1032,87.2,950.0
2024-01-19 14:20:00,90.11,90.2,90.11,90.19,356.0,87.2388,87.3259,87.2388,87.3162,356.0
2024-01-19 14:30:00,89.97,89.98,89.97,89.98,200.0,87.1032,87.1129,87.1032,87.1129,200.0
2024-01-19 14:40:00,90.0,90.0,89.93,89.96,600.0,87.1323,87.1323,87.0645,87.0935,600.0
2024-01-19 14:50:00,89.92,89.93,89.91,89.91,730.0,87.0548,87.0645,87.0451,87.0451,730.0
2024-01-19 15:00:00,89.91,90.05,89.91,90.05,300.0,87.0451,87.1807,87.0451,87.1807,300.0
2024-01-19 15:10:00,89.91,89.91,89.85,89.86,633.0,87.0451,87.0451,86.9871,86.9967,633.0
2024-01-19 15:20:00,89.86,89.99,89.86,89.96,400.0,86.9967,87.1226,86.9967,87.0935,400.0
2024-01-19 15:30:00,89.9,90.0,89.9,89.99,2492.0,87.0355,87.1323,87.0355,87.1226,2492.0
2024-01-19 15:40:00,89.93,89.99,89.84,89.88,3150.0,87.0645,87.1226,86.9774,87.0161,3150.0
2024-01-19 15:50:00,89.78,89.86,89.72,89.82,8770.0,86.9193,86.9967,86.8612,86.958,8770.0
2024-01-22 09:30:00,90.11,90.36,90.07,90.27,1300.0,87.2388,87.4808,87.2,87.3937,1300.0
2024-01-22 09:40:00,90.07,90.07,89.94,89.97,400.0,87.2,87.2,87.0742,87.1032,400.0
2024-01-22 09:50:00,90.26,90.28,90.15,90.15,709.0,87.384,87.4034,87.2775,87.2775,709.0
2024-01-22 10:00:00,90.26,90.26,90.19,90.19,291.0,87.384,87.384,87.3162,87.3162,291.0
2024-01-22 10:10:00,89.72,89.95,89.69,89.94,600.0,86.8612,87.0839,86.8321,87.0742,600.0
2024-01-22 10:20:00,89.88,89.95,89.88,89.95,400.0,87.0161,87.0839,87.0161,87.0839,400.0
2024-01-22 10:30:00,89.86,89.86,89.86,89.86,100.0,86.9967,86.9967,86.9967,86.9967,100.0
2024-01-22 10:40:00,89.6,89.6,89.44,89.52,850.0,86.745,86.745,86.5901,86.6676,850.0
2024-01-22 10:50:00,89.63,89.63,89.63,89.63,100.0,86.7741,86.7741,86.7741,86.7741,100.0
2024-01-22 11:00:00,89.69,89.69,89.59,89.59,209.0,86.8321,86.8321,86.7353,86.7353,209.0
2024-01-22 11:10:00,89.59,89.59,89.59,89.59,0.0,86.7353,86.7353,86.7353,86.7353,0.0
2024-01-22 11:20:00,89.77,89.77,89.77,89.77,100.0,86.9096,86.9096,86.9096,86.9096,100.0
2024-01-22 11:30:00,89.68,89.68,89.64,89.64,300.0,86.8225,86.8225,86.7837,86.7837,300.0
2024-01-22 11:40:00,89.64,89.64,89.64,89.64,0.0,86.7837,86.7837,86.7837,86.7837,0.0
2024-01-22 11:50:00,89.64,89.64,89.64,89.64,0.0,86.7837,86.7837,86.7837,86.7837,0.0
2024-01-22 12:00:00,89.43,89.43,89.29,89.29,300.0,86.5804,86.5804,86.4449,86.4449,300.0
2024-01-22 12:10:00,89.29,89.29,89.29,89.29,0.0,86.4449,86.4449,86.4449,86.4449,0.0
2024-01-22 12:20:00,89.33,89.39,89.33,89.35,871.0,86.4836,86.5417,86.4836,86.503,871.0
2024-01-22 12:30:00,89.32,89.32,89.23,89.23,600.0,86.4739,86.4739,86.3868,86.3868,600.0
2024-01-22 12:40:00,89.3,89.3,89.18,89.18,500.0,86.4546,86.4546,86.3384,86.3384,500.0
2024-01-22 12:50:00,89.26,89.26,89.2,89.2,300.0,86.4159,86.4159,86.3578,86.3578,300.0
2024-01-22 13:00:00,89.26,89.26,89.14,89.14,300.0,86.4159,86.4159,86.2997,86.2997,300.0
2024-01-22 13:10:00,89.19,89.19,89.19,89.19,100.0,86.3481,86.3481,86.3481,86.3481,100.0
2024-01-22 13:20:00,89.11,89.11,88.99,88.99,300.0,86.2706,86.2706,86.1545,86.1545,300.0
2024-01-22 13:30:00,89.01,89.03,88.94,88.96,600.0,86.1738,86.1932,86.106,86.1254,600.0
2024-01-22 13:40:00,88.99,88.99,88.97,88.97,279.0,86.1545,86.1545,86.1351,86.1351,279.0
2024-01-22 13:50:00,89.11,89.14,89.11,89.11,300.0,86.2706,86.2997,86.2706,86.2706,300.0
2024-01-22 14:00:00,89.03,89.03,89.01,89.03,500.0,86.1932,86.1932,86.1738,86.1932,500.0
2024-01-22 14:10:00,89.05,89.08,88.94,88.94,513.0,86.2125,86.2416,86.106,86.106,513.0
2024-01-22 14:20:00,88.94,88.94,88.94,88.94,0.0,86.106,86.106,86.106,86.106,0.0
2024-01-22 14:30:00,89.1,89.13,89.08,89.13,729.0,86.2609,86.29,86.2416,86.29,729.0
2024-01-22 14:40:00,89.11,89.16,89.1,89.16,808.0,86.2706,86.319,86.2609,86.319,808.0
2024-01-22 14:50:00,89.13,89.15,89.13,89.13,400.0,86.29,86.3094,86.29,86.29,400.0
2024-01-22 15:00:00,89.16,89.25,89.13,89.24,1279.0,86.319,86.4062,86.29,86.3965,1279.0
2024-01-22 15:10:00,89.31,89.42,89.31,89.42,2661.0,86.4643,86.5708,86.4643,86.5708,2661.0
2024-01-22 15:20:00,89.41,89.54,89.41,89.51,1411.0,86.5611,86.6869,86.5611,86.6579,1411.0
2024-01-22 15:30:00,89.54,89.54,89.37,89.37,1821.0,86.6869,86.6869,86.5223,86.5223,1821.0
2024-01-22 15:40:00,89.32,89.35,89.28,89.3,2865.0,86.4739,86.503,86.4352,86.4546,2865.0
2024-01-22 15:50:00,89.26,89.26,88.93,88.94,11090.0,86.4159,86.4159,86.0964,86.106,11090.0
2024-01-23 09:30:00,89.33,89.43,89.33,89.43,300.0,86.4836,86.5804,86.4836,86.5804,300.0
2024-01-23 09:40:00,89.0,89.11,88.59,88.59,900.0,86.1641,86.2706,85.7672,85.7672,900.0
2024-01-23 09:50:00,88.51,88.78,88.51,88.71,1117.0,85.6897,85.9511,85.6897,85.8834,1117.0
2024-01-23 10:00:00,88.19,88.2,88.15,88.15,600.0,85.3799,85.3896,85.3412,85.3412,600.0
2024-01-23 10:10:00,88.1,88.28,88.08,88.28,500.0,85.2928,85.4671,85.2735,85.4671,500.0
2024-01-23 10:20:00,88.25,88.25,88.0,88.0,910.0,85.438,85.438,85.196,85.196,910.0
2024-01-23 10:30:00,87.96,88.02,87.86,87.96,1600.0,85.1573,85.2154,85.0605,85.1573,1600.0
2024-01-23 10:40:00,87.97,87.97,87.87,87.96,1500.0,85.167,85.167,85.0701,85.1573,1500.0
2024-01-23 10:50:00,88.02,88.11,87.95,88.05,1500.0,85.2154,85.3025,85.1476,85.2444,1500.0
2024-01-23 11:00:00,87.87,87.89,87.85,87.88,800.0,85.0701,85.0895,85.0508,85.0798,800.0
2024-01-23 11:10:00,87.93,87.95,87.9,87.95,1130.0,85.1282,85.1476,85.0992,85.1476,1130.0
2024-01-23 11:20:00,87.95,88.01,87.93,87.93,1768.0,85.1476,85.2057,85.1282,85.1282,1768.0
2024-01-23 11:30:00,87.95,87.95,87.81,87.85,812.0,85.1476,85.1476,85.0121,85.0508,812.0
2024-01-23 11:40:00,87.75,87.82,87.63,87.64,5408.0,84.954,85.0217,84.8378,84.8475,5408.0
2024-01-23 11:50:00,87.63,87.69,87.63,87.65,22328.0,84.8378,84.8959,84.8378,84.8572,22328.0
2024-01-23 12:00:00,87.64,87.74,87.58,87.64,22172.0,84.8475,84.9443,84.7894,84.8475,22172.0
2024-01-23 12:10:00,87.7,87.7,87.6,87.61,3300.0,84.9056,84.9056,84.8087,84.8184,3300.0
2024-01-23 12:20:00,87.61,87.65,87.54,87.64,4693.0,84.8184,84.8572,84.7507,84.8475,4693.0
2024-01-23 12:30:00,87.63,87.63,87.5,87.56,3500.0,84.8378,84.8378,84.7119,84.77,3500.0
2024-01-23 12:40:00,87.57,87.72,87.56,87.62,9900.0,84.7797,84.9249,84.77,84.8281,9900.0
2024-01-23 12:50:00,87.62,87.77,87.6,87.61,1200.0,84.8281,84.9733,84.8087,84.8184,1200.0
2024-01-23 13:00:00,87.58,87.58,87.51,87.55,1200.0,84.7894,84.7894,84.7216,84.7603,1200.0
2024-01-23 13:10:00,87.59,87.64,87.56,87.56,1000.0,84.7991,84.8475,84.77,84.77,1000.0
2024-01-23 13:20:00,87.59,87.6,87.55,87.55,700.0,84.7991,84.8087,84.7603,84.7603,700.0
2024-01-23 13:30:00,87.53,87.58,87.52,87.58,1000.0,84.741,84.7894,84.7313,84.7894,1000.0
2024-01-23 13:40:00,87.56,87.56,87.52,87.52,200.0,84.77,84.77,84.7313,84.7313,200.0
2024-01-23 13:50:00,87.58,87.68,87.58,87.65,1000.0,84.7894,84.8862,84.7894,84.8572,1000.0
2024-01-23 14:00:00,87.65,87.66,87.61,87.61,900.0,84.8572,84.8668,84.8184,84.8184,900.0
2024-01-23 14:10:00,87.63,87.65,87.59,87.65,600.0,84.8378,84.8572,84.7991,84.8572,600.0
2024-01-23 14:20:00,87.65,87.73,87.65,87.65,1483.0,84.8572,84.9346,84.8572,84.8572,1483.0
2024-01-23 14:30:00,87.73,87.73,87.61,87.66,1476.0,84.9346,84.9346,84.8184,84.8668,1476.0
2024-01-23 14:40:00,87.67,87.74,87.67,87.72,1000.0,84.8765,84.9443,84.8765,84.9249,1000.0
2024-01-23 14:50:00,87.72,87.83,87.7,87.81,1200.0,84.9249,85.0314,84.9056,85.0121,1200.0
2024-01-23 15:00:00,87.78,87.81,87.75,87.77,4596.0,84.983,85.0121,84.954,84.9733,4596.0
2024-01-23 15:10:00,87.75,87.83,87.74,87.76,1500.0,84.954,85.0314,84.9443,84.9636,1500.0
2024-01-23 15:20:00,87.79,87.79,87.7,87.71,1297.0,84.9927,84.9927,84.9056,84.9152,1297.0
2024-01-23 15:30:00,87.88,87.92,87.79,87.79,2158.0,85.0798,85.1185,84.9927,84.9927,2158.0
2024-01-23 15:40:00,87.8,87.98,87.79,87.96,4279.0,85.0024,85.1766,84.9927,85.1573,4279.0
2024-01-23 15:50:00,88.13,88.2,88.02,88.08,11597.0,85.3219,85.3896,85.2154,85.2735,11597.0
2024-01-24 09:30:00,89.33,89.34,88.96,89.25,600.0,86.4836,86.4933,86.1254,86.4062,600.0
2024-01-24 09:40:00,88.9,88.9,88.37,88.37,1200.0,86.0673,86.0673,85.5542,85.5542,1200.0
2024-01-24 09:50:00,88.37,88.37,88.37,88.37,0.0,85.5542,85.5542,85.5542,85.5542,0.0
2024-01-24 10:00:00,88.37,88.37,88.37,88.37,0.0,85.5542,85.5542,85.5542,85.5542,0.0
2024-01-24 10:10:00,87.81,87.81,87.65,87.66,800.0,85.0121,85.0121,84.8572,84.8668,800.0
2024-01-24 10:20:00,87.58,87.76,87.58,87.61,600.0,84.7894,84.9636,84.7894,84.8184,600.0
2024-01-24 10:30:00,87.67,87.67,87.61,87.61,300.0,84.8765,84.8765,84.8184,84.8184,300.0
2024-01-24 10:40:00,87.87,88.18,87.87,87.99,900.0,85.0701,85.3703,85.0701,85.1863,900.0
2024-01-24 10:50:00,87.94,87.94,87.88,87.88,200.0,85.1379,85.1379,85.0798,85.0798,200.0
2024-01-24 11:00:00,87.93,87.93,87.86,87.86,200.0,85.1282,85.1282,85.0605,85.0605,200.0
2024-01-24 11:10:00,88.0,88.0,87.92,87.92,300.0,85.196,85.196,85.1185,85.1185,300.0
2024-01-24 11:20:00,87.88,87.88,87.75,87.75,800.0,85.0798,85.0798,84.954,84.954,800.0
2024-01-24 11:30:00,87.82,87.83,87.75,87.75,400.0,85.0217,85.0314,84.954,84.954,400.0
2024-01-24 11:40:00,87.79,87.82,87.64,87.64,800.0,84.9927,85.0217,84.8475,84.8475,800.0
2024-01-24 11:50:00,87.64,87.64,87.61,87.61,300.0,84.8475,84.8475,84.8184,84.8184,300.0
2024-01-24 12:00:00,87.66,87.79,87.61,87.79,1000.0,84.8668,84.9927,84.8184,84.9927,1000.0
2024-01-24 12:10:00,87.72,87.72,87.64,87.66,1000.0,84.9249,84.9249,84.8475,84.8668,1000.0
2024-01-24 12:20:00,87.58,87.81,87.58,87.74,1374.0,84.7894,85.0121,84.7894,84.9443,1374.0
2024-01-24 12:30:00,87.82,87.82,87.8,87.8,200.0,85.0217,85.0217,85.0024,85.0024,200.0
2024-01-24 12:40:00,87.74,87.74,87.74,87.74,100.0,84.9443,84.9443,84.9443,84.9443,100.0
2024-01-24 12:50:00,87.73,87.73,87.66,87.69,300.0,84.9346,84.9346,84.8668,84.8959,300.0
2024-01-24 13:00:00,87.69,87.69,87.69,87.69,0.0,84.8959,84.8959,84.8959,84.8959,0.0
2024-01-24 13:10:00,87.6,87.6,87.6,87.6,100.0,84.8087,84.8087,84.8087,84.8087,100.0
2024-01-24 13:20:00,87.51,87.56,87.51,87.55,1300.0,84.7216,84.77,84.7216,84.7603,1300.0
2024-01-24 13:30:00,87.53,87.53,87.49,87.49,700.0,84.741,84.741,84.7022,84.7022,700.0
2024-01-24 13:40:00,87.54,87.54,87.49,87.49,300.0,84.7507,84.7507,84.7022,84.7022,300.0
2024-01-24 13:50:00,87.48,87.48,87.48,87.48,100.0,84.6926,84.6926,84.6926,84.6926,100.0
2024-01-24 14:00:00,87.33,87.35,87.33,87.35,200.0,84.5473,84.5667,84.5473,84.5667,200.0
2024-01-24 14:10:00,87.29,87.43,87.29,87.43,300.0,84.5086,84.6442,84.5086,84.6442,300.0
2024-01-24 14:20:00,87.38,87.42,87.35,87.35,857.0,84.5958,84.6345,84.5667,84.5667,857.0
2024-01-24 14:30:00,87.41,87.41,87.28,87.33,810.0,84.6248,84.6248,84.4989,84.5473,810.0
2024-01-24 14:40:00,87.4,87.48,87.4,87.48,200.0,84.6151,84.6926,84.6151,84.6926,200.0
2024-01-24 14:50:00,87.45,87.45,87.38,87.38,500.0,84.6635,84.6635,84.5958,84.5958,500.0
2024-01-24 15:00:00,87.42,87.51,87.42,87.51,1500.0,84.6345,84.7216,84.6345,84.7216,1500.0
2024-01-24 15:10:00,87.51,87.51,87.31,87.31,500.0,84.7216,84.7216,84.528,84.528,500.0
2024-01-24 15:20:00,87.3,87.3,87.22,87.22,500.0,84.5183,84.5183,84.4409,84.4409,500.0
2024-01-24 15:30:00,87.18,87.21,87.15,87.21,1300.0,84.4021,84.4312,84.3731,84.4312,1300.0
2024-01-24 15:40:00,87.22,87.28,87.07,87.07,1040.0,84.4409,84.4989,84.2956,84.2956,1040.0
2024-01-24 15:50:00,87.11,87.24,87.08,87.15,5802.0,84.3344,84.4602,84.3053,84.3731,5802.0
2024-01-25 09:30:00,88.59,88.59,88.02,88.02,200.0,85.7672,85.7672,85.2154,85.2154,200.0
2024-01-25 09:40:00,87.82,87.82,87.82,87.82,100.0,85.0217,85.0217,85.0217,85.0217,100.0
2024-01-25 09:50:00,87.86,87.94,87.86,87.94,213.0,85.0605,85.1379,85.0605,85.1379,213.0
2024-01-25 10:00:00,87.73,87.8,87.7,87.7,500.0,84.9346,85.0024,84.9056,84.9056,500.0
2024-01-25 10:10:00,87.41,87.49,87.31,87.47,833.0,84.6248,84.7022,84.528,84.6829,833.0
2024-01-25 10:20:00,87.48,87.55,87.44,87.51,1200.0,84.6926,84.7603,84.6538,84.7216,1200.0
2024-01-25 10:30:00,87.36,87.36,87.13,87.13,500.0,84.5764,84.5764,84.3537,84.3537,500.0
2024-01-25 10:40:00,87.15,87.21,87.12,87.18,1453.0,84.3731,84.4312,84.344,84.4021,1453.0
2024-01-25 10:50:00,87.04,87.07,87.04,87.07,200.0,84.2666,84.2956,84.2666,84.2956,200.0
2024-01-25 11:00:00,87.0,87.03,86.95,86.95,500.0,84.2279,84.2569,84.1795,84.1795,500.0
2024-01-25 11:10:00,86.99,87.02,86.98,86.98,547.0,84.2182,84.2472,84.2085,84.2085,547.0
2024-01-25 11:20:00,87.05,87.12,87.02,87.11,700.0,84.2763,84.344,84.2472,84.3344,700.0
2024-01-25 11:30:00,87.16,87.16,87.15,87.15,300.0,84.3828,84.3828,84.3731,84.3731,300.0
2024-01-25 11:40:00,87.17,87.17,87.08,87.17,1100.0,84.3924,84.3924,84.3053,84.3924,1100.0
2024-01-25 11:50:00,87.05,87.15,87.05,87.13,500.0,84.2763,84.3731,84.2763,84.3537,500.0
2024-01-25 12:00:00,86.95,86.95,86.95,86.95,100.0,84.1795,84.1795,84.1795,84.1795,100.0
2024-01-25 12:10:00,87.08,87.22,87.08,87.13,3984.0,84.3053,84.4409,84.3053,84.3537,3984.0
2024-01-25 12:20:00,87.11,87.11,87.07,87.07,400.0,84.3344,84.3344,84.2956,84.2956,400.0
2024-01-25 12:30:00,87.09,87.09,86.95,86.96,1000.0,84.315,84.315,84.1795,84.1891,1000.0
2024-01-25 12:40:00,87.02,87.02,86.95,86.95,1300.0,84.2472,84.2472,84.1795,84.1795,1300.0
2024-01-25 12:50:00,86.93,87.14,86.93,87.13,1800.0,84.1601,84.3634,84.1601,84.3537,1800.0
2024-01-25 13:00:00,87.15,87.27,87.14,87.21,632.0,84.3731,84.4893,84.3634,84.4312,632.0
2024-01-25 13:10:00,87.17,87.22,87.07,87.07,1003.0,84.3924,84.4409,84.2956,84.2956,1003.0
2024-01-25 13:20:00,87.07,87.09,86.94,87.04,1845.0,84.2956,84.315,84.1698,84.2666,1845.0
2024-01-25 13:30:00,87.07,87.31,87.07,87.31,2300.0,84.2956,84.528,84.2956,84.528,2300.0
2024-01-25 13:40:00,87.31,87.33,87.24,87.24,1500.0,84.528,84.5473,84.4602,84.4602,1500.0
2024-01-25 13:50:00,87.31,87.35,87.3,87.34,1346.0,84.528,84.5667,84.5183,84.557,1346.0
2024-01-25 14:00:00,87.28,87.37,87.28,87.36,700.0,84.4989,84.5861,84.4989,84.5764,700.0
2024-01-25 14:10:00,87.28,87.4,87.28,87.39,938.0,84.4989,84.6151,84.4989,84.6054,938.0
2024-01-25 14:20:00,87.38,87.38,87.25,87.28,702.0,84.5958,84.5958,84.4699,84.4989,702.0
2024-01-25 14:30:00,87.17,87.17,87.06,87.06,300.0,84.3924,84.3924,84.286,84.286,300.0
2024-01-25 14:40:00,86.9,86.91,86.9,86.9,500.0,84.131,84.1407,84.131,84.131,500.0
2024-01-25 14:50:00,86.9,86.98,86.9,86.98,1100.0,84.131,84.2085,84.131,84.2085,1100.0
2024-01-25 15:00:00,87.03,87.06,87.02,87.05,400.0,84.2569,84.286,84.2472,84.2763,400.0
2024-01-25 15:10:00,87.03,87.03,86.9,86.92,700.0,84.2569,84.2569,84.131,84.1504,700.0
2024-01-25 15:20:00,87.02,87.05,87.01,87.04,700.0,84.2472,84.2763,84.2375,84.2666,700.0
2024-01-25 15:30:00,87.03,87.24,87.01,87.15,500.0,84.2569,84.4602,84.2375,84.3731,500.0
2024-01-25 15:40:00,87.14,87.19,87.1,87.12,1780.0,84.3634,84.4118,84.3247,84.344,1780.0
2024-01-25 15:50:00,87.2,87.25,87.12,87.21,3379.0,84.4215,84.4699,84.344,84.4312,3379.0
2024-01-26 09:30:00,87.56,87.56,87.56,87.56,146.0,84.77,84.77,84.77,84.77,146.0
2024-01-26 09:40:00,87.77,87.77,86.96,86.99,1900.0,84.9733,84.9733,84.1891,84.2182,1900.0
2024-01-26 09:50:00,87.0,87.04,86.82,87.04,700.0,84.2279,84.2666,84.0536,84.2666,700.0
2024-01-26 10:00:00,86.95,87.09,86.95,87.09,200.0,84.1795,84.315,84.1795,84.315,200.0
2024-01-26 10:10:00,87.2,87.2,87.13,87.17,300.0,84.4215,84.4215,84.3537,84.3924,300.0
2024-01-26 10:20:00,87.07,87.07,87.07,87.07,100.0,84.2956,84.2956,84.2956,84.2956,100.0
2024-01-26 10:30:00,87.4,87.4,87.4,87.4,100.0,84.6151,84.6151,84.6151,84.6151,100.0
2024-01-26 10:40:00,87.54,87.61,87.54,87.61,200.0,84.7507,84.8184,84.7507,84.8184,200.0
2024-01-26 10:50:00,87.77,87.77,87.7,87.71,300.0,84.9733,84.9733,84.9056,84.9152,300.0
2024-01-26 11:00:00,87.75,87.76,87.75,87.76,200.0,84.954,84.9636,84.954,84.9636,200.0
2024-01-26 11:10:00,87.45,87.45,87.45,87.45,100.0,84.6635,84.6635,84.6635,84.6635,100.0
2024-01-26 11:20:00,87.55,87.55,87.55,87.55,400.0,84.7603,84.7603,84.7603,84.7603,400.0
2024-01-26 11:30:00,87.36,87.36,87.36,87.36,100.0,84.5764,84.5764,84.5764,84.5764,100.0
2024-01-26 11:40:00,87.43,87.43,87.43,87.43,100.0,84.6442,84.6442,84.6442,84.6442,100.0
2024-01-26 11:50:00,87.53,87.55,87.53,87.55,200.0,84.741,84.7603,84.741,84.7603,200.0
2024-01-26 12:00:00,87.57,87.57,87.46,87.46,309.0,84.7797,84.7797,84.6732,84.6732,309.0
2024-01-26 12:10:00,87.4,87.4,87.4,87.4,100.0,84.6151,84.6151,84.6151,84.6151,100.0
2024-01-26 12:20:00,87.4,87.4,87.4,87.4,0.0,84.6151,84.6151,84.6151,84.6151,0.0
2024-01-26 12:30:00,87.26,87.26,87.17,87.17,800.0,84.4796,84.4796,84.3924,84.3924,800.0
2024-01-26 12:40:00,87.23,87.23,87.23,87.23,100.0,84.4505,84.4505,84.4505,84.4505,100.0
2024-01-26 12:50:00,87.26,87.31,87.26,87.31,500.0,84.4796,84.528,84.4796,84.528,500.0
2024-01-26 13:00:00,87.31,87.31,87.31,87.31,0.0,84.528,84.528,84.528,84.528,0.0
2024-01-26 13:10:00,87.25,87.25,87.25,87.25,200.0,84.4699,84.4699,84.4699,84.4699,200.0
2024-01-26 13:20:00,87.35,87.35,87.35,87.35,100.0,84.5667,84.5667,84.5667,84.5667,100.0
2024-01-26 13:30:00,87.35,87.35,87.35,87.35,0.0,84.5667,84.5667,84.5667,84.5667,0.0
2024-01-26 13:40:00,87.39,87.39,87.36,87.36,200.0,84.6054,84.6054,84.5764,84.5764,200.0
2024-01-26 13:50:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2024-01-26 14:00:00,87.3,87.31,87.3,87.31,200.0,84.5183,84.528,84.5183,84.528,200.0
2024-01-26 14:10:00,87.31,87.31,87.27,87.27,200.0,84.528,84.528,84.4893,84.4893,200.0
2024-01-26 14:20:00,87.27,87.27,87.27,87.27,0.0,84.4893,84.4893,84.4893,84.4893,0.0
2024-01-26 14:30:00,87.34,87.37,87.34,87.37,200.0,84.557,84.5861,84.557,84.5861,200.0
2024-01-26 14:40:00,87.38,87.38,87.38,87.38,100.0,84.5958,84.5958,84.5958,84.5958,100.0
2024-01-26 14:50:00,87.47,87.51,87.47,87.47,300.0,84.6829,84.7216,84.6829,84.6829,300.0
2024-01-26 15:00:00,87.47,87.47,87.39,87.39,979.0,84.6829,84.6829,84.6054,84.6054,979.0
2024-01-26 15:10:00,87.33,87.33,87.31,87.31,300.0,84.5473,84.5473,84.528,84.528,300.0
2024-01-26 15:20:00,87.28,87.39,87.28,87.36,600.0,84.4989,84.6054,84.4989,84.5764,600.0
2024-01-26 15:30:00,87.36,87.41,87.32,87.35,1400.0,84.5764,84.6248,84.5377,84.5667,1400.0
2024-01-26 15:40:00,87.34,87.34,87.26,87.29,2650.0,84.557,84.557,84.4796,84.5086,2650.0
2024-01-26 15:50:00,87.32,87.4,87.23,87.4,14594.0,84.5377,84.6151,84.4505,84.6151,14594.0
2024-01-29 09:40:00,87.58,87.58,87.58,87.58,100.0,84.7894,84.7894,84.7894,84.7894,100.0
2024-01-29 09:50:00,87.5,87.52,87.35,87.35,642.0,84.7119,84.7313,84.5667,84.5667,642.0
2024-01-29 10:00:00,87.3,87.36,87.02,87.08,2665.0,84.5183,84.5764,84.2472,84.3053,2665.0
2024-01-29 10:10:00,87.05,87.05,86.98,87.02,500.0,84.2763,84.2763,84.2085,84.2472,500.0
2024-01-29 10:20:00,86.93,86.94,86.93,86.94,247.0,84.1601,84.1698,84.1601,84.1698,247.0
2024-01-29 10:30:00,86.87,86.9,86.86,86.9,1302.0,84.102,84.131,84.0923,84.131,1302.0
2024-01-29 10:40:00,86.91,86.92,86.83,86.87,830.0,84.1407,84.1504,84.0633,84.102,830.0
2024-01-29 10:50:00,86.8,86.86,86.8,86.86,300.0,84.0342,84.0923,84.0342,84.0923,300.0
2024-01-29 11:00:00,86.88,86.95,86.88,86.92,1300.0,84.1117,84.1795,84.1117,84.1504,1300.0
2024-01-29 11:10:00,86.92,86.92,86.84,86.85,2110.0,84.1504,84.1504,84.073,84.0826,2110.0
2024-01-29 11:20:00,86.88,86.88,86.85,86.86,1303.0,84.1117,84.1117,84.0826,84.0923,1303.0
2024-01-29 11:30:00,86.89,86.89,86.87,86.87,785.0,84.1214,84.1214,84.102,84.102,785.0
2024-01-29 11:40:00,86.87,86.87,86.83,86.83,1174.0,84.102,84.102,84.0633,84.0633,1174.0
2024-01-29 11:50:00,86.87,86.88,86.87,86.87,1000.0,84.102,84.1117,84.102,84.102,1000.0
2024-01-29 12:00:00,86.86,86.94,86.86,86.91,1300.0,84.0923,84.1698,84.0923,84.1407,1300.0
2024-01-29 12:10:00,86.94,87.01,86.94,86.96,1000.0,84.1698,84.2375,84.1698,84.1891,1000.0
2024-01-29 12:20:00,86.98,87.01,86.98,87.0,640.0,84.2085,84.2375,84.2085,84.2279,640.0
2024-01-29 12:30:00,86.97,87.09,86.97,87.01,834.0,84.1988,84.315,84.1988,84.2375,834.0
2024-01-29 12:40:00,86.97,86.99,86.92,86.93,1411.0,84.1988,84.2182,84.1504,84.1601,1411.0
2024-01-29 12:50:00,86.92,86.92,86.85,86.86,1879.0,84.1504,84.1504,84.0826,84.0923,1879.0
2024-01-29 13:00:00,86.88,86.92,86.85,86.86,1459.0,84.1117,84.1504,84.0826,84.0923,1459.0
2024-01-29 13:10:00,86.81,86.84,86.8,86.82,959.0,84.0439,84.073,84.0342,84.0536,959.0
2024-01-29 13:20:00,86.75,86.75,86.63,86.65,1525.0,83.9858,83.9858,83.8697,83.889,1525.0
2024-01-29 13:30:00,86.64,86.66,86.58,86.63,2439.0,83.8793,83.8987,83.8212,83.8697,2439.0
2024-01-29 13:40:00,86.76,86.78,86.74,86.77,1102.0,83.9955,84.0149,83.9761,84.0052,1102.0
2024-01-29 13:50:00,86.76,86.76,86.64,86.64,1330.0,83.9955,83.9955,83.8793,83.8793,1330.0
2024-01-29 14:00:00,86.61,86.63,86.61,86.61,700.0,83.8503,83.8697,83.8503,83.8503,700.0
2024-01-29 14:10:00,86.66,86.74,86.63,86.63,1261.0,83.8987,83.9761,83.8697,83.8697,1261.0
2024-01-29 14:20:00,86.59,86.63,86.59,86.6,618.0,83.8309,83.8697,83.8309,83.8406,618.0
2024-01-29 14:30:00,86.53,86.55,86.51,86.51,1204.0,83.7728,83.7922,83.7535,83.7535,1204.0
2024-01-29 14:40:00,86.49,86.61,86.49,86.57,1300.0,83.7341,83.8503,83.7341,83.8116,1300.0
2024-01-29 14:50:00,86.59,86.59,86.59,86.59,200.0,83.8309,83.8309,83.8309,83.8309,200.0
2024-01-29 15:00:00,86.55,86.79,86.55,86.79,967.0,83.7922,84.0246,83.7922,84.0246,967.0
2024-01-29 15:10:00,86.84,86.98,86.84,86.98,1257.0,84.073,84.2085,84.073,84.2085,1257.0
2024-01-29 15:20:00,87.01,87.23,87.01,87.23,1536.0,84.2375,84.4505,84.2375,84.4505,1536.0
2024-01-29 15:30:00,87.31,87.32,87.3,87.3,350.0,84.528,84.5377,84.5183,84.5183,350.0
2024-01-29 15:40:00,87.18,87.18,86.99,86.99,1700.0,84.4021,84.4021,84.2182,84.2182,1700.0
2024-01-29 15:50:00,86.97,87.19,86.95,87.19,3400.0,84.1988,84.4118,84.1795,84.4118,3400.0
2024-01-30 09:30:00,86.96,86.96,86.89,86.89,200.0,84.1891,84.1891,84.1214,84.1214,200.0
2024-01-30 09:40:00,86.74,86.78,86.72,86.78,500.0,83.9761,84.0149,83.9568,84.0149,500.0
2024-01-30 09:50:00,86.77,86.78,86.73,86.73,300.0,84.0052,84.0149,83.9665,83.9665,300.0
2024-01-30 10:00:00,86.63,86.63,86.51,86.63,500.0,83.8697,83.8697,83.7535,83.8697,500.0
2024-01-30 10:10:00,86.59,86.59,86.4,86.5,2353.0,83.8309,83.8309,83.647,83.7438,2353.0
2024-01-30 10:20:00,86.45,86.45,86.45,86.45,100.0,83.6954,83.6954,83.6954,83.6954,100.0
2024-01-30 10:30:00,86.41,86.41,86.38,86.39,600.0,83.6567,83.6567,83.6276,83.6373,600.0
2024-01-30 10:40:00,86.52,86.56,86.52,86.56,200.0,83.7632,83.8019,83.7632,83.8019,200.0
2024-01-30 10:50:00,86.56,86.56,86.51,86.51,200.0,83.8019,83.8019,83.7535,83.7535,200.0
2024-01-30 11:00:00,86.43,86.55,86.43,86.55,400.0,83.676,83.7922,83.676,83.7922,400.0
2024-01-30 11:10:00,86.64,86.64,86.61,86.62,500.0,83.8793,83.8793,83.8503,83.86,500.0
2024-01-30 11:20:00,86.62,86.66,86.62,86.66,200.0,83.86,83.8987,83.86,83.8987,200.0
2024-01-30 11:30:00,86.69,86.73,86.69,86.73,400.0,83.9277,83.9665,83.9277,83.9665,400.0
2024-01-30 11:40:00,86.76,86.81,86.71,86.71,2738.0,83.9955,84.0439,83.9471,83.9471,2738.0
2024-01-30 11:50:00,86.68,86.8,86.68,86.8,500.0,83.9181,84.0342,83.9181,84.0342,500.0
2024-01-30 12:00:00,86.81,86.81,86.71,86.72,963.0,84.0439,84.0439,83.9471,83.9568,963.0
2024-01-30 12:10:00,86.76,86.81,86.76,86.77,954.0,83.9955,84.0439,83.9955,84.0052,954.0
2024-01-30 12:20:00,86.91,86.91,86.89,86.9,500.0,84.1407,84.1407,84.1214,84.131,500.0
2024-01-30 12:30:00,86.87,86.92,86.87,86.89,400.0,84.102,84.1504,84.102,84.1214,400.0
2024-01-30 12:40:00,86.88,86.92,86.87,86.92,600.0,84.1117,84.1504,84.102,84.1504,600.0
2024-01-30 12:50:00,86.83,86.83,86.83,86.83,100.0,84.0633,84.0633,84.0633,84.0633,100.0
2024-01-30 13:00:00,86.84,86.87,86.83,86.83,923.0,84.073,84.102,84.0633,84.0633,923.0
2024-01-30 13:10:00,86.76,86.84,86.75,86.76,1256.0,83.9955,84.073,83.9858,83.9955,1256.0
2024-01-30 13:20:00,86.72,86.73,86.68,86.68,705.0,83.9568,83.9665,83.9181,83.9181,705.0
2024-01-30 13:30:00,86.68,86.74,86.64,86.64,800.0,83.9181,83.9761,83.8793,83.8793,800.0
2024-01-30 13:40:00,86.6,86.66,86.6,86.66,2100.0,83.8406,83.8987,83.8406,83.8987,2100.0
2024-01-30 13:50:00,86.65,86.83,86.64,86.8,2130.0,83.889,84.0633,83.8793,84.0342,2130.0
2024-01-30 14:00:00,86.81,86.93,86.81,86.93,1811.0,84.0439,84.1601,84.0439,84.1601,1811.0
2024-01-30 14:10:00,87.0,87.14,86.99,87.13,2000.0,84.2279,84.3634,84.2182,84.3537,2000.0
2024-01-30 14:20:00,87.19,87.28,87.19,87.22,1520.0,84.4118,84.4989,84.4118,84.4409,1520.0
2024-01-30 14:30:00,87.24,87.31,87.21,87.21,1500.0,84.4602,84.528,84.4312,84.4312,1500.0
2024-01-30 14:40:00,87.18,87.19,87.12,87.18,1200.0,84.4021,84.4118,84.344,84.4021,1200.0
2024-01-30 14:50:00,87.18,87.2,87.15,87.18,858.0,84.4021,84.4215,84.3731,84.4021,858.0
2024-01-30 15:00:00,87.24,87.24,87.08,87.08,500.0,84.4602,84.4602,84.3053,84.3053,500.0
2024-01-30 15:10:00,87.02,87.11,87.02,87.04,2400.0,84.2472,84.3344,84.2472,84.2666,2400.0
2024-01-30 15:20:00,87.03,87.08,86.93,87.08,2981.0,84.2569,84.3053,84.1601,84.3053,2981.0
2024-01-30 15:30:00,87.06,87.08,86.98,86.99,2000.0,84.286,84.3053,84.2085,84.2182,2000.0
2024-01-30 15:40:00,86.97,87.03,86.89,86.89,3600.0,84.1988,84.2569,84.1214,84.1214,3600.0
2024-01-30 15:50:00,86.89,86.95,86.81,86.94,8056.0,84.1214,84.1795,84.0439,84.1698,8056.0
2024-01-31 09:40:00,87.0,87.5,87.0,87.5,600.0,84.2279,84.7119,84.2279,84.7119,600.0
2024-01-31 09:50:00,87.37,87.42,87.15,87.25,941.0,84.5861,84.6345,84.3731,84.4699,941.0
2024-01-31 10:00:00,87.12,87.12,87.12,87.12,100.0,84.344,84.344,84.344,84.344,100.0
2024-01-31 10:10:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2024-01-31 10:20:00,87.38,87.52,87.38,87.52,334.0,84.5958,84.7313,84.5958,84.7313,334.0
2024-01-31 10:30:00,87.62,87.86,87.62,87.78,1200.0,84.8281,85.0605,84.8281,84.983,1200.0
2024-01-31 10:40:00,87.79,87.9,87.76,87.9,500.0,84.9927,85.0992,84.9636,85.0992,500.0
2024-01-31 10:50:00,87.81,87.81,87.77,87.8,600.0,85.0121,85.0121,84.9733,85.0024,600.0
2024-01-31 11:00:00,87.79,87.94,87.78,87.94,300.0,84.9927,85.1379,84.983,85.1379,300.0
2024-01-31 11:10:00,87.85,87.85,87.84,87.84,237.0,85.0508,85.0508,85.0411,85.0411,237.0
2024-01-31 11:20:00,87.86,87.95,87.86,87.95,400.0,85.0605,85.1476,85.0605,85.1476,400.0
2024-01-31 11:30:00,87.75,87.75,87.74,87.74,200.0,84.954,84.954,84.9443,84.9443,200.0
2024-01-31 11:40:00,87.6,87.6,87.6,87.6,100.0,84.8087,84.8087,84.8087,84.8087,100.0
2024-01-31 11:50:00,87.78,87.88,87.78,87.88,500.0,84.983,85.0798,84.983,85.0798,500.0
2024-01-31 12:00:00,87.88,87.88,87.88,87.88,0.0,85.0798,85.0798,85.0798,85.0798,0.0
2024-01-31 12:10:00,87.83,87.86,87.83,87.86,500.0,85.0314,85.0605,85.0314,85.0605,500.0
2024-01-31 12:20:00,87.91,87.97,87.9,87.97,500.0,85.1089,85.167,85.0992,85.167,500.0
2024-01-31 12:30:00,87.92,87.94,87.67,87.67,1824.0,85.1185,85.1379,84.8765,84.8765,1824.0
2024-01-31 12:40:00,87.64,87.72,87.64,87.65,500.0,84.8475,84.9249,84.8475,84.8572,500.0
2024-01-31 12:50:00,87.62,87.62,87.62,87.62,100.0,84.8281,84.8281,84.8281,84.8281,100.0
2024-01-31 13:00:00,87.62,87.64,87.62,87.63,300.0,84.8281,84.8475,84.8281,84.8378,300.0
2024-01-31 13:10:00,87.49,87.55,87.49,87.55,500.0,84.7022,84.7603,84.7022,84.7603,500.0
2024-01-31 13:20:00,87.49,87.56,87.49,87.56,300.0,84.7022,84.77,84.7022,84.77,300.0
2024-01-31 13:30:00,87.56,87.56,87.56,87.56,0.0,84.77,84.77,84.77,84.77,0.0
2024-01-31 13:40:00,87.47,87.58,87.45,87.58,700.0,84.6829,84.7894,84.6635,84.7894,700.0
2024-01-31 13:50:00,87.66,87.7,87.65,87.67,800.0,84.8668,84.9056,84.8572,84.8765,800.0
2024-01-31 14:00:00,87.56,87.56,87.26,87.26,700.0,84.77,84.77,84.4796,84.4796,700.0
2024-01-31 14:10:00,87.31,87.35,87.24,87.24,600.0,84.528,84.5667,84.4602,84.4602,600.0
2024-01-31 14:20:00,87.15,87.15,87.09,87.09,570.0,84.3731,84.3731,84.315,84.315,570.0
2024-01-31 14:30:00,87.09,87.49,87.09,87.49,1100.0,84.315,84.7022,84.315,84.7022,1100.0
2024-01-31 14:40:00,87.74,87.75,87.67,87.75,700.0,84.9443,84.954,84.8765,84.954,700.0
2024-01-31 14:50:00,87.4,87.55,87.32,87.32,1329.0,84.6151,84.7603,84.5377,84.5377,1329.0
2024-01-31 15:00:00,87.1,87.1,86.53,86.58,1935.0,84.3247,84.3247,83.7728,83.8212,1935.0
2024-01-31 15:10:00,86.71,86.76,86.47,86.48,1800.0,83.9471,83.9955,83.7148,83.7244,1800.0
2024-01-31 15:20:00,86.56,86.79,86.56,86.62,3000.0,83.8019,84.0246,83.8019,83.86,3000.0
2024-01-31 15:30:00,86.7,86.7,86.54,86.58,2133.0,83.9374,83.9374,83.7825,83.8212,2133.0
2024-01-31 15:40:00,86.61,86.74,86.58,86.58,2267.0,83.8503,83.9761,83.8212,83.8212,2267.0
2024-01-31 15:50:00,86.57,86.73,86.53,86.54,5262.0,83.8116,83.9665,83.7728,83.7825,5262.0
2024-02-01 09:30:00,86.31,86.31,85.92,86.08,463.0,83.5598,83.5598,83.1823,83.3372,463.0
2024-02-01 09:40:00,86.08,86.68,86.08,86.65,1016.0,83.3372,83.9181,83.3372,83.889,1016.0
2024-02-01 09:50:00,86.58,86.67,86.42,86.49,1400.0,83.8212,83.9084,83.6663,83.7341,1400.0
2024-02-01 10:00:00,86.42,86.5,86.34,86.45,600.0,83.6663,83.7438,83.5889,83.6954,600.0
2024-02-01 10:10:00,86.44,86.55,86.44,86.54,1224.0,83.6857,83.7922,83.6857,83.7825,1224.0
2024-02-01 10:20:00,86.39,86.39,86.39,86.39,100.0,83.6373,83.6373,83.6373,83.6373,100.0
2024-02-01 10:30:00,86.51,86.96,86.51,86.83,1079.0,83.7535,84.1891,83.7535,84.0633,1079.0
2024-02-01 10:40:00,86.7,86.7,86.55,86.55,541.0,83.9374,83.9374,83.7922,83.7922,541.0
2024-02-01 10:50:00,86.4,86.4,86.36,86.36,725.0,83.647,83.647,83.6083,83.6083,725.0
2024-02-01 11:00:00,86.36,86.39,86.29,86.29,1060.0,83.6083,83.6373,83.5405,83.5405,1060.0
2024-02-01 11:10:00,86.24,86.25,86.17,86.17,330.0,83.4921,83.5018,83.4243,83.4243,330.0
2024-02-01 11:20:00,86.13,86.19,86.11,86.19,878.0,83.3856,83.4437,83.3662,83.4437,878.0
2024-02-01 11:30:00,86.33,86.38,86.33,86.35,333.0,83.5792,83.6276,83.5792,83.5986,333.0
2024-02-01 11:40:00,86.49,86.73,86.49,86.73,1270.0,83.7341,83.9665,83.7341,83.9665,1270.0
2024-02-01 11:50:00,86.77,86.93,86.73,86.93,1457.0,84.0052,84.1601,83.9665,84.1601,1457.0
2024-02-01 12:00:00,86.93,87.23,86.93,87.23,1400.0,84.1601,84.4505,84.1601,84.4505,1400.0
2024-02-01 12:10:00,87.22,87.22,86.97,86.99,632.0,84.4409,84.4409,84.1988,84.2182,632.0
2024-02-01 12:20:00,87.04,87.06,87.04,87.05,300.0,84.2666,84.286,84.2666,84.2763,300.0
2024-02-01 12:30:00,87.09,87.09,86.94,86.94,600.0,84.315,84.315,84.1698,84.1698,600.0
2024-02-01 12:40:00,87.15,87.29,87.13,87.26,500.0,84.3731,84.5086,84.3537,84.4796,500.0
2024-02-01 12:50:00,87.35,87.5,87.33,87.42,856.0,84.5667,84.7119,84.5473,84.6345,856.0
2024-02-01 13:00:00,87.4,87.4,87.16,87.16,592.0,84.6151,84.6151,84.3828,84.3828,592.0
2024-02-01 13:10:00,87.37,87.38,87.37,87.38,267.0,84.5861,84.5958,84.5861,84.5958,267.0
2024-02-01 13:20:00,87.35,87.37,87.24,87.24,775.0,84.5667,84.5861,84.4602,84.4602,775.0
2024-02-01 13:30:00,87.27,87.38,87.25,87.25,748.0,84.4893,84.5958,84.4699,84.4699,748.0
2024-02-01 13:40:00,87.27,87.3,87.22,87.22,667.0,84.4893,84.5183,84.4409,84.4409,667.0
2024-02-01 13:50:00,87.2,87.48,87.2,87.48,500.0,84.4215,84.6926,84.4215,84.6926,500.0
2024-02-01 14:00:00,87.43,87.43,87.42,87.42,300.0,84.6442,84.6442,84.6345,84.6345,300.0
2024-02-01 14:10:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2024-02-01 14:20:00,87.29,87.29,87.14,87.24,594.0,84.5086,84.5086,84.3634,84.4602,594.0
2024-02-01 14:30:00,87.21,87.21,87.19,87.21,369.0,84.4312,84.4312,84.4118,84.4312,369.0
2024-02-01 14:40:00,87.28,87.3,87.28,87.29,300.0,84.4989,84.5183,84.4989,84.5086,300.0
2024-02-01 14:50:00,87.42,87.73,87.42,87.73,1715.0,84.6345,84.9346,84.6345,84.9346,1715.0
2024-02-01 15:00:00,87.75,87.84,87.74,87.77,1955.0,84.954,85.0411,84.9443,84.9733,1955.0
2024-02-01 15:10:00,87.81,87.84,87.71,87.74,1327.0,85.0121,85.0411,84.9152,84.9443,1327.0
2024-02-01 15:20:00,87.7,87.7,87.63,87.67,1800.0,84.9056,84.9056,84.8378,84.8765,1800.0
2024-02-01 15:30:00,87.69,87.88,87.64,87.87,2004.0,84.8959,85.0798,84.8475,85.0701,2004.0
2024-02-01 15:40:00,87.92,87.93,87.84,87.84,900.0,85.1185,85.1282,85.0411,85.0411,900.0
2024-02-01 15:50:00,87.82,88.3,87.77,88.28,10744.0,85.0217,85.4864,84.9733,85.4671,10744.0
2024-02-02 09:30:00,87.35,87.35,86.58,86.58,700.0,84.5667,84.5667,83.8212,83.8212,700.0
2024-02-02 09:40:00,85.86,85.88,85.85,85.85,600.0,83.1242,83.1436,83.1145,83.1145,600.0
2024-02-02 09:50:00,85.66,85.66,85.43,85.61,2600.0,82.9306,82.9306,82.7079,82.8822,2600.0
2024-02-02 10:00:00,85.67,85.86,85.6,85.61,2084.0,82.9402,83.1242,82.8725,82.8822,2084.0
2024-02-02 10:10:00,85.69,85.85,85.53,85.75,800.0,82.9596,83.1145,82.8047,83.0177,800.0
2024-02-02 10:20:00,85.79,85.91,85.62,85.67,1200.0,83.0564,83.1726,82.8918,82.9402,1200.0
2024-02-02 10:30:00,85.72,85.93,85.67,85.93,2315.0,82.9886,83.192,82.9402,83.192,2315.0
2024-02-02 10:40:00,86.03,86.28,86.03,86.2,2823.0,83.2888,83.5308,83.2888,83.4534,2823.0
2024-02-02 10:50:00,85.95,86.08,85.75,86.08,1675.0,83.2113,83.3372,83.0177,83.3372,1675.0
2024-02-02 11:00:00,86.06,86.08,85.93,85.93,1115.0,83.3178,83.3372,83.192,83.192,1115.0
2024-02-02 11:10:00,85.91,86.05,85.91,86.05,600.0,83.1726,83.3081,83.1726,83.3081,600.0
2024-02-02 11:20:00,86.15,86.21,86.09,86.21,1512.0,83.4049,83.463,83.3469,83.463,1512.0
2024-02-02 11:30:00,86.31,86.67,86.31,86.67,2022.0,83.5598,83.9084,83.5598,83.9084,2022.0
2024-02-02 11:40:00,86.83,86.86,86.74,86.86,1200.0,84.0633,84.0923,83.9761,84.0923,1200.0
2024-02-02 11:50:00,86.78,86.78,86.67,86.67,300.0,84.0149,84.0149,83.9084,83.9084,300.0
2024-02-02 12:00:00,86.6,86.61,86.59,86.61,300.0,83.8406,83.8503,83.8309,83.8503,300.0
2024-02-02 12:10:00,86.47,86.48,86.43,86.48,453.0,83.7148,83.7244,83.676,83.7244,453.0
2024-02-02 12:20:00,86.53,86.53,86.31,86.46,1160.0,83.7728,83.7728,83.5598,83.7051,1160.0
2024-02-02 12:30:00,86.55,86.65,86.55,86.65,400.0,83.7922,83.889,83.7922,83.889,400.0
2024-02-02 12:40:00,86.71,86.71,86.37,86.5,1500.0,83.9471,83.9471,83.6179,83.7438,1500.0
2024-02-02 12:50:00,86.4,86.55,86.38,86.55,600.0,83.647,83.7922,83.6276,83.7922,600.0
2024-02-02 13:00:00,86.7,86.7,86.57,86.57,300.0,83.9374,83.9374,83.8116,83.8116,300.0
2024-02-02 13:10:00,86.57,86.7,86.57,86.7,700.0,83.8116,83.9374,83.8116,83.9374,700.0
2024-02-02 13:20:00,86.75,86.81,86.75,86.81,300.0,83.9858,84.0439,83.9858,84.0439,300.0
2024-02-02 13:30:00,86.63,86.63,86.6,86.6,800.0,83.8697,83.8697,83.8406,83.8406,800.0
2024-02-02 13:40:00,86.67,86.7,86.67,86.7,762.0,83.9084,83.9374,83.9084,83.9374,762.0
2024-02-02 13:50:00,86.74,86.83,86.69,86.83,650.0,83.9761,84.0633,83.9277,84.0633,650.0
2024-02-02 14:00:00,86.92,86.92,86.85,86.86,837.0,84.1504,84.1504,84.0826,84.0923,837.0
2024-02-02 14:10:00,86.85,87.03,86.85,87.03,1100.0,84.0826,84.2569,84.0826,84.2569,1100.0
2024-02-02 14:20:00,87.0,87.07,87.0,87.05,2721.0,84.2279,84.2956,84.2279,84.2763,2721.0
2024-02-02 14:30:00,87.13,87.41,87.13,87.38,1093.0,84.3537,84.6248,84.3537,84.5958,1093.0
2024-02-02 14:40:00,87.41,87.42,87.37,87.41,677.0,84.6248,84.6345,84.5861,84.6248,677.0
2024-02-02 14:50:00,87.37,87.49,87.37,87.49,4662.0,84.5861,84.7022,84.5861,84.7022,4662.0
2024-02-02 15:00:00,87.59,87.75,87.59,87.71,2366.0,84.7991,84.954,84.7991,84.9152,2366.0
2024-02-02 15:10:00,87.78,87.81,87.69,87.81,1000.0,84.983,85.0121,84.8959,85.0121,1000.0
2024-02-02 15:20:00,87.91,88.24,87.87,88.2,17904.0,85.1089,85.4284,85.0701,85.3896,17904.0
2024-02-02 15:30:00,88.2,88.2,88.09,88.14,3446.0,85.3896,85.3896,85.2831,85.3315,3446.0
2024-02-02 15:40:00,88.11,88.52,87.8,87.92,11780.0,85.3025,85.6994,85.0024,85.1185,11780.0
2024-02-02 15:50:00,87.91,88.1,87.83,87.94,14079.0,85.1089,85.2928,85.0314,85.1379,14079.0
2024-02-05 09:30:00,86.71,87.33,86.69,87.33,2859.0,83.9471,84.5473,83.9277,84.5473,2859.0
2024-02-05 09:40:00,87.3,87.39,87.0,87.12,4455.0,84.5183,84.6054,84.2279,84.344,4455.0
2024-02-05 09:50:00,87.04,87.04,86.75,86.83,3690.0,84.2666,84.2666,83.9858,84.0633,3690.0
2024-02-05 10:00:00,86.72,86.72,86.23,86.32,2302.0,83.9568,83.9568,83.4824,83.5695,2302.0
2024-02-05 10:10:00,86.23,86.66,86.23,86.42,1200.0,83.4824,83.8987,83.4824,83.6663,1200.0
2024-02-05 10:20:00,86.4,86.47,86.34,86.47,901.0,83.647,83.7148,83.5889,83.7148,901.0
2024-02-05 10:30:00,86.42,86.52,86.42,86.48,900.0,83.6663,83.7632,83.6663,83.7244,900.0
2024-02-05 10:40:00,86.73,86.83,86.56,86.77,2791.0,83.9665,84.0633,83.8019,84.0052,2791.0
2024-02-05 10:50:00,86.81,86.81,86.5,86.57,4042.0,84.0439,84.0439,83.7438,83.8116,4042.0
2024-02-05 11:00:00,86.64,86.74,86.6,86.74,1141.0,83.8793,83.9761,83.8406,83.9761,1141.0
2024-02-05 11:10:00,86.77,86.78,86.64,86.71,700.0,84.0052,84.0149,83.8793,83.9471,700.0
2024-02-05 11:20:00,86.68,86.73,86.62,86.62,1200.0,83.9181,83.9665,83.86,83.86,1200.0
2024-02-05 11:30:00,86.58,86.82,86.58,86.82,1100.0,83.8212,84.0536,83.8212,84.0536,1100.0
2024-02-05 11:40:00,86.83,86.83,86.62,86.62,500.0,84.0633,84.0633,83.86,83.86,500.0
2024-02-05 11:50:00,86.59,86.62,86.54,86.54,1500.0,83.8309,83.86,83.7825,83.7825,1500.0
2024-02-05 12:00:00,86.57,86.57,86.24,86.29,2500.0,83.8116,83.8116,83.4921,83.5405,2500.0
2024-02-05 12:10:00,86.21,86.25,86.19,86.19,1217.0,83.463,83.5018,83.4437,83.4437,1217.0
2024-02-05 12:20:00,86.11,86.25,86.11,86.25,1217.0,83.3662,83.5018,83.3662,83.5018,1217.0
2024-02-05 12:30:00,86.24,86.28,86.19,86.28,700.0,83.4921,83.5308,83.4437,83.5308,700.0
2024-02-05 12:40:00,86.44,86.44,86.44,86.44,100.0,83.6857,83.6857,83.6857,83.6857,100.0
2024-02-05 12:50:00,86.5,86.5,86.42,86.47,300.0,83.7438,83.7438,83.6663,83.7148,300.0
2024-02-05 13:00:00,86.42,86.46,86.32,86.46,1700.0,83.6663,83.7051,83.5695,83.7051,1700.0
2024-02-05 13:10:00,86.51,86.62,86.51,86.62,644.0,83.7535,83.86,83.7535,83.86,644.0
2024-02-05 13:20:00,86.62,86.62,86.44,86.44,800.0,83.86,83.86,83.6857,83.6857,800.0
2024-02-05 13:30:00,86.44,86.58,86.44,86.58,683.0,83.6857,83.8212,83.6857,83.8212,683.0
2024-02-05 13:40:00,86.56,86.67,86.56,86.67,400.0,83.8019,83.9084,83.8019,83.9084,400.0
2024-02-05 13:50:00,86.74,86.8,86.74,86.8,300.0,83.9761,84.0342,83.9761,84.0342,300.0
2024-02-05 14:00:00,86.8,86.95,86.8,86.94,2033.0,84.0342,84.1795,84.0342,84.1698,2033.0
2024-02-05 14:10:00,86.87,86.89,86.85,86.85,500.0,84.102,84.1214,84.0826,84.0826,500.0
2024-02-05 14:20:00,86.98,86.99,86.9,86.9,503.0,84.2085,84.2182,84.131,84.131,503.0
2024-02-05 14:30:00,86.91,87.08,86.91,87.0,1560.0,84.1407,84.3053,84.1407,84.2279,1560.0
2024-02-05 14:40:00,87.11,87.11,87.11,87.11,100.0,84.3344,84.3344,84.3344,84.3344,100.0
2024-02-05 14:50:00,87.14,87.14,87.14,87.14,100.0,84.3634,84.3634,84.3634,84.3634,100.0
2024-02-05 15:00:00,87.01,87.03,86.96,86.96,400.0,84.2375,84.2569,84.1891,84.1891,400.0
2024-02-05 15:10:00,86.87,86.98,86.81,86.94,1858.0,84.102,84.2085,84.0439,84.1698,1858.0
2024-02-05 15:20:00,86.99,87.08,86.94,87.08,1520.0,84.2182,84.3053,84.1698,84.3053,1520.0
2024-02-05 15:30:00,87.09,87.17,87.0,87.04,5362.0,84.315,84.3924,84.2279,84.2666,5362.0
2024-02-05 15:40:00,87.05,87.06,86.86,86.9,9981.0,84.2763,84.286,84.0923,84.131,9981.0
2024-02-05 15:50:00,86.85,86.89,86.45,86.51,7654.0,84.0826,84.1214,83.6954,83.7535,7654.0
2024-02-06 09:30:00,86.93,87.01,86.84,86.89,1300.0,84.1601,84.2375,84.073,84.1214,1300.0
2024-02-06 09:40:00,86.97,87.24,86.97,87.24,600.0,84.1988,84.4602,84.1988,84.4602,600.0
2024-02-06 09:50:00,87.33,87.51,87.26,87.48,919.0,84.5473,84.7216,84.4796,84.6926,919.0
2024-02-06 10:00:00,87.27,87.51,87.21,87.51,3768.0,84.4893,84.7216,84.4312,84.7216,3768.0
2024-02-06 10:10:00,87.5,87.54,87.27,87.53,5166.0,84.7119,84.7507,84.4893,84.741,5166.0
2024-02-06 10:20:00,87.6,87.6,87.25,87.25,2647.0,84.8087,84.8087,84.4699,84.4699,2647.0
2024-02-06 10:30:00,87.23,87.26,87.21,87.21,500.0,84.4505,84.4796,84.4312,84.4312,500.0
2024-02-06 10:40:00,87.18,87.32,87.18,87.32,200.0,84.4021,84.5377,84.4021,84.5377,200.0
2024-02-06 10:50:00,87.22,87.24,87.13,87.13,700.0,84.4409,84.4602,84.3537,84.3537,700.0
2024-02-06 11:00:00,87.09,87.09,86.94,87.01,1100.0,84.315,84.315,84.1698,84.2375,1100.0
2024-02-06 11:10:00,86.98,87.1,86.96,87.09,1443.0,84.2085,84.3247,84.1891,84.315,1443.0
2024-02-06 11:20:00,87.1,87.1,87.03,87.04,926.0,84.3247,84.3247,84.2569,84.2666,926.0
2024-02-06 11:30:00,87.03,87.06,87.03,87.03,1100.0,84.2569,84.286,84.2569,84.2569,1100.0
2024-02-06 11:40:00,87.02,87.02,86.88,86.88,1000.0,84.2472,84.2472,84.1117,84.1117,1000.0
2024-02-06 11:50:00,86.89,86.98,86.86,86.86,1185.0,84.1214,84.2085,84.0923,84.0923,1185.0
2024-02-06 12:00:00,86.82,86.96,86.81,86.85,2657.0,84.0536,84.1891,84.0439,84.0826,2657.0
2024-02-06 12:10:00,86.89,86.89,86.8,86.88,1300.0,84.1214,84.1214,84.0342,84.1117,1300.0
2024-02-06 12:20:00,86.88,86.98,86.86,86.95,705.0,84.1117,84.2085,84.0923,84.1795,705.0
2024-02-06 12:30:00,86.93,86.95,86.91,86.94,841.0,84.1601,84.1795,84.1407,84.1698,841.0
2024-02-06 12:40:00,86.97,87.0,86.96,86.98,500.0,84.1988,84.2279,84.1891,84.2085,500.0
2024-02-06 12:50:00,86.97,86.97,86.84,86.84,600.0,84.1988,84.1988,84.073,84.073,600.0
2024-02-06 13:00:00,86.83,86.84,86.8,86.82,1270.0,84.0633,84.073,84.0342,84.0536,1270.0
2024-02-06 13:10:00,86.84,86.84,86.7,86.71,2000.0,84.073,84.073,83.9374,83.9471,2000.0
2024-02-06 13:20:00,86.75,86.82,86.75,86.82,950.0,83.9858,84.0536,83.9858,84.0536,950.0
2024-02-06 13:30:00,86.9,86.93,86.85,86.9,1600.0,84.131,84.1601,84.0826,84.131,1600.0
2024-02-06 13:40:00,86.88,86.96,86.85,86.93,800.0,84.1117,84.1891,84.0826,84.1601,800.0
2024-02-06 13:50:00,87.01,87.01,86.91,86.91,720.0,84.2375,84.2375,84.1407,84.1407,720.0
2024-02-06 14:00:00,86.91,86.91,86.67,86.67,2027.0,84.1407,84.1407,83.9084,83.9084,2027.0
2024-02-06 14:10:00,86.55,86.62,86.54,86.61,2047.0,83.7922,83.86,83.7825,83.8503,2047.0
2024-02-06 14:20:00,86.7,86.74,86.59,86.59,1141.0,83.9374,83.9761,83.8309,83.8309,1141.0
2024-02-06 14:30:00,86.54,86.56,86.47,86.47,1245.0,83.7825,83.8019,83.7148,83.7148,1245.0
2024-02-06 14:40:00,86.48,86.52,86.43,86.49,1683.0,83.7244,83.7632,83.676,83.7341,1683.0
2024-02-06 14:50:00,86.5,86.55,86.5,86.55,1074.0,83.7438,83.7922,83.7438,83.7922,1074.0
2024-02-06 15:00:00,86.66,86.66,86.6,86.6,940.0,83.8987,83.8987,83.8406,83.8406,940.0
2024-02-06 15:10:00,86.69,86.69,86.6,86.68,2193.0,83.9277,83.9277,83.8406,83.9181,2193.0
2024-02-06 15:20:00,86.7,86.7,86.56,86.62,2997.0,83.9374,83.9374,83.8019,83.86,2997.0
2024-02-06 15:30:00,86.61,86.61,86.43,86.56,4695.0,83.8503,83.8503,83.676,83.8019,4695.0
2024-02-06 15:40:00,86.56,86.66,86.4,86.51,6227.0,83.8019,83.8987,83.647,83.7535,6227.0
2024-02-06 15:50:00,86.55,86.61,86.37,86.52,16771.0,83.7922,83.8503,83.6179,83.7632,16771.0
2024-02-07 09:30:00,86.65,86.65,86.4,86.4,300.0,83.889,83.889,83.647,83.647,300.0
2024-02-07 09:40:00,85.83,85.83,85.63,85.67,400.0,83.0951,83.0951,82.9015,82.9402,400.0
2024-02-07 09:50:00,85.95,85.95,85.89,85.89,557.0,83.2113,83.2113,83.1532,83.1532,557.0
2024-02-07 10:00:00,85.9,86.08,85.9,86.04,400.0,83.1629,83.3372,83.1629,83.2985,400.0
2024-02-07 10:10:00,86.2,86.38,86.2,86.23,1200.0,83.4534,83.6276,83.4534,83.4824,1200.0
2024-02-07 10:20:00,86.38,86.47,86.34,86.47,600.0,83.6276,83.7148,83.5889,83.7148,600.0
2024-02-07 10:30:00,86.49,86.49,86.45,86.46,400.0,83.7341,83.7341,83.6954,83.7051,400.0
2024-02-07 10:40:00,86.44,86.45,86.44,86.45,200.0,83.6857,83.6954,83.6857,83.6954,200.0
2024-02-07 10:50:00,86.35,86.53,86.35,86.53,1320.0,83.5986,83.7728,83.5986,83.7728,1320.0
2024-02-07 11:00:00,86.56,86.57,86.56,86.57,200.0,83.8019,83.8116,83.8019,83.8116,200.0
2024-02-07 11:10:00,86.53,86.53,86.53,86.53,200.0,83.7728,83.7728,83.7728,83.7728,200.0
2024-02-07 11:20:00,86.59,86.67,86.59,86.67,500.0,83.8309,83.9084,83.8309,83.9084,500.0
2024-02-07 11:30:00,86.67,86.76,86.67,86.72,1100.0,83.9084,83.9955,83.9084,83.9568,1100.0
2024-02-07 11:40:00,86.78,86.78,86.69,86.71,400.0,84.0149,84.0149,83.9277,83.9471,400.0
2024-02-07 11:50:00,86.67,86.88,86.67,86.87,1300.0,83.9084,84.1117,83.9084,84.102,1300.0
2024-02-07 12:00:00,86.9,86.92,86.87,86.92,600.0,84.131,84.1504,84.102,84.1504,600.0
2024-02-07 12:10:00,86.88,86.9,86.87,86.9,800.0,84.1117,84.131,84.102,84.131,800.0
2024-02-07 12:20:00,86.89,86.9,86.86,86.9,700.0,84.1214,84.131,84.0923,84.131,700.0
2024-02-07 12:30:00,86.85,86.86,86.77,86.81,400.0,84.0826,84.0923,84.0052,84.0439,400.0
2024-02-07 12:40:00,86.86,86.92,86.84,86.9,500.0,84.0923,84.1504,84.073,84.131,500.0
2024-02-07 12:50:00,86.99,87.09,86.99,87.06,500.0,84.2182,84.315,84.2182,84.286,500.0
2024-02-07 13:00:00,87.1,87.15,87.08,87.15,500.0,84.3247,84.3731,84.3053,84.3731,500.0
2024-02-07 13:10:00,87.14,87.15,87.01,87.01,3675.0,84.3634,84.3731,84.2375,84.2375,3675.0
2024-02-07 13:20:00,87.02,87.16,87.02,87.16,1768.0,84.2472,84.3828,84.2472,84.3828,1768.0
2024-02-07 13:30:00,87.12,87.12,87.07,87.07,466.0,84.344,84.344,84.2956,84.2956,466.0
2024-02-07 13:40:00,87.12,87.19,87.1,87.19,570.0,84.344,84.4118,84.3247,84.4118,570.0
2024-02-07 13:50:00,87.19,87.32,87.18,87.31,883.0,84.4118,84.5377,84.4021,84.528,883.0
2024-02-07 14:00:00,87.36,87.36,87.33,87.33,300.0,84.5764,84.5764,84.5473,84.5473,300.0
2024-02-07 14:10:00,87.33,87.39,87.28,87.36,1800.0,84.5473,84.6054,84.4989,84.5764,1800.0
2024-02-07 14:20:00,87.36,87.38,87.28,87.3,2600.0,84.5764,84.5958,84.4989,84.5183,2600.0
2024-02-07 14:30:00,87.31,87.36,87.28,87.31,1557.0,84.528,84.5764,84.4989,84.528,1557.0
2024-02-07 14:40:00,87.34,87.4,87.34,87.34,2396.0,84.557,84.6151,84.557,84.557,2396.0
2024-02-07 14:50:00,87.32,87.32,87.17,87.27,1200.0,84.5377,84.5377,84.3924,84.4893,1200.0
2024-02-07 15:00:00,87.24,87.24,87.24,87.24,200.0,84.4602,84.4602,84.4602,84.4602,200.0
2024-02-07 15:10:00,87.29,87.3,86.99,87.07,1734.0,84.5086,84.5183,84.2182,84.2956,1734.0
2024-02-07 15:20:00,87.06,87.09,86.91,86.91,971.0,84.286,84.315,84.1407,84.1407,971.0
2024-02-07 15:30:00,86.92,86.94,86.84,86.89,1918.0,84.1504,84.1698,84.073,84.1214,1918.0
2024-02-07 15:40:00,86.87,86.93,86.73,86.76,3750.0,84.102,84.1601,83.9665,83.9955,3750.0
2024-02-07 15:50:00,86.74,86.79,86.5,86.76,8721.0,83.9761,84.0246,83.7438,83.9955,8721.0
2024-02-08 09:30:00,86.73,86.88,86.39,86.39,600.0,83.9665,84.1117,83.6373,83.6373,600.0
2024-02-08 09:40:00,86.65,86.73,86.53,86.7,2213.0,83.889,83.9665,83.7728,83.9374,2213.0
2024-02-08 09:50:00,86.95,87.28,86.95,87.28,400.0,84.1795,84.4989,84.1795,84.4989,400.0
2024-02-08 10:00:00,87.3,87.36,87.24,87.24,1356.0,84.5183,84.5764,84.4602,84.4602,1356.0
2024-02-08 10:10:00,87.08,87.15,87.08,87.15,200.0,84.3053,84.3731,84.3053,84.3731,200.0
2024-02-08 10:20:00,87.01,87.07,86.97,86.97,300.0,84.2375,84.2956,84.1988,84.1988,300.0
2024-02-08 10:30:00,86.71,86.72,86.47,86.47,730.0,83.9471,83.9568,83.7148,83.7148,730.0
2024-02-08 10:40:00,86.25,86.25,86.23,86.23,200.0,83.5018,83.5018,83.4824,83.4824,200.0
2024-02-08 10:50:00,86.14,86.22,86.1,86.13,600.0,83.3953,83.4727,83.3565,83.3856,600.0
2024-02-08 11:00:00,86.19,86.28,86.19,86.27,700.0,83.4437,83.5308,83.4437,83.5211,700.0
2024-02-08 11:10:00,86.15,86.2,86.15,86.2,600.0,83.4049,83.4534,83.4049,83.4534,600.0
2024-02-08 11:20:00,86.15,86.15,85.99,86.08,1015.0,83.4049,83.4049,83.25,83.3372,1015.0
2024-02-08 11:30:00,86.11,86.37,86.09,86.37,604.0,83.3662,83.6179,83.3469,83.6179,604.0
2024-02-08 11:40:00,86.41,86.5,86.4,86.5,1400.0,83.6567,83.7438,83.647,83.7438,1400.0
2024-02-08 11:50:00,86.46,86.51,86.4,86.4,500.0,83.7051,83.7535,83.647,83.647,500.0
2024-02-08 12:00:00,86.52,86.56,86.5,86.52,600.0,83.7632,83.8019,83.7438,83.7632,600.0
2024-02-08 12:10:00,86.55,86.55,86.44,86.45,700.0,83.7922,83.7922,83.6857,83.6954,700.0
2024-02-08 12:20:00,86.41,86.51,86.41,86.51,400.0,83.6567,83.7535,83.6567,83.7535,400.0
2024-02-08 12:30:00,86.49,86.51,86.46,86.51,300.0,83.7341,83.7535,83.7051,83.7535,300.0
2024-02-08 12:40:00,86.43,86.54,86.43,86.53,700.0,83.676,83.7825,83.676,83.7728,700.0
2024-02-08 12:50:00,86.48,86.51,86.43,86.46,1088.0,83.7244,83.7535,83.676,83.7051,1088.0
2024-02-08 13:00:00,86.44,86.57,86.41,86.52,1463.0,83.6857,83.8116,83.6567,83.7632,1463.0
2024-02-08 13:10:00,86.55,86.62,86.55,86.62,795.0,83.7922,83.86,83.7922,83.86,795.0
2024-02-08 13:20:00,86.6,86.6,86.56,86.57,300.0,83.8406,83.8406,83.8019,83.8116,300.0
2024-02-08 13:30:00,86.55,86.59,86.54,86.58,700.0,83.7922,83.8309,83.7825,83.8212,700.0
2024-02-08 13:40:00,86.62,86.64,86.6,86.64,923.0,83.86,83.8793,83.8406,83.8793,923.0
2024-02-08 13:50:00,86.67,86.79,86.67,86.79,300.0,83.9084,84.0246,83.9084,84.0246,300.0
2024-02-08 14:00:00,86.82,86.82,86.77,86.81,600.0,84.0536,84.0536,84.0052,84.0439,600.0
2024-02-08 14:10:00,86.78,86.87,86.78,86.8,326.0,84.0149,84.102,84.0149,84.0342,326.0
2024-02-08 14:20:00,86.9,87.01,86.89,87.01,957.0,84.131,84.2375,84.1214,84.2375,957.0
2024-02-08 14:30:00,86.81,86.86,86.77,86.86,726.0,84.0439,84.0923,84.0052,84.0923,726.0
2024-02-08 14:40:00,86.81,86.81,86.81,86.81,200.0,84.0439,84.0439,84.0439,84.0439,200.0
2024-02-08 14:50:00,86.86,86.91,86.82,86.88,1005.0,84.0923,84.1407,84.0536,84.1117,1005.0
2024-02-08 15:00:00,86.89,86.89,86.73,86.73,900.0,84.1214,84.1214,83.9665,83.9665,900.0
2024-02-08 15:10:00,86.75,86.78,86.67,86.72,1798.0,83.9858,84.0149,83.9084,83.9568,1798.0
2024-02-08 15:20:00,86.73,86.83,86.73,86.81,818.0,83.9665,84.0633,83.9665,84.0439,818.0
2024-02-08 15:30:00,86.84,86.85,86.69,86.69,757.0,84.073,84.0826,83.9277,83.9277,757.0
2024-02-08 15:40:00,86.75,86.84,86.71,86.73,2328.0,83.9858,84.073,83.9471,83.9665,2328.0
2024-02-08 15:50:00,86.75,87.09,86.72,86.95,7579.0,83.9858,84.315,83.9568,84.1795,7579.0
2024-02-09 09:30:00,87.14,87.14,87.04,87.04,200.0,84.3634,84.3634,84.2666,84.2666,200.0
2024-02-09 09:40:00,87.03,87.03,86.74,86.74,300.0,84.2569,84.2569,83.9761,83.9761,300.0
2024-02-09 09:50:00,86.55,86.55,86.55,86.55,100.0,83.7922,83.7922,83.7922,83.7922,100.0
2024-02-09 10:00:00,86.54,86.75,86.43,86.75,300.0,83.7825,83.9858,83.676,83.9858,300.0
2024-02-09 10:10:00,86.63,86.63,86.59,86.6,649.0,83.8697,83.8697,83.8309,83.8406,649.0
2024-02-09 10:20:00,86.49,86.49,86.49,86.49,100.0,83.7341,83.7341,83.7341,83.7341,100.0
2024-02-09 10:30:00,86.27,86.57,86.27,86.49,900.0,83.5211,83.8116,83.5211,83.7341,900.0
2024-02-09 10:40:00,86.62,86.77,86.62,86.75,700.0,83.86,84.0052,83.86,83.9858,700.0
2024-02-09 10:50:00,86.65,86.84,86.65,86.84,500.0,83.889,84.073,83.889,84.073,500.0
2024-02-09 11:00:00,86.83,86.89,86.83,86.86,648.0,84.0633,84.1214,84.0633,84.0923,648.0
2024-02-09 11:10:00,86.89,86.89,86.7,86.74,400.0,84.1214,84.1214,83.9374,83.9761,400.0
2024-02-09 11:20:00,86.5,86.68,86.5,86.68,600.0,83.7438,83.9181,83.7438,83.9181,600.0
2024-02-09 11:30:00,86.8,86.82,86.79,86.8,957.0,84.0342,84.0536,84.0246,84.0342,957.0
2024-02-09 11:40:00,86.75,86.85,86.72,86.85,700.0,83.9858,84.0826,83.9568,84.0826,700.0
2024-02-09 11:50:00,86.84,86.85,86.84,86.85,500.0,84.073,84.0826,84.073,84.0826,500.0
2024-02-09 12:00:00,86.86,86.86,86.84,86.84,900.0,84.0923,84.0923,84.073,84.073,900.0
2024-02-09 12:10:00,86.89,86.89,86.86,86.86,400.0,84.1214,84.1214,84.0923,84.0923,400.0
2024-02-09 12:20:00,86.79,86.9,86.79,86.89,600.0,84.0246,84.131,84.0246,84.1214,600.0
2024-02-09 12:30:00,86.93,87.0,86.89,86.89,600.0,84.1601,84.2279,84.1214,84.1214,600.0
2024-02-09 12:40:00,86.92,86.93,86.88,86.89,600.0,84.1504,84.1601,84.1117,84.1214,600.0
2024-02-09 12:50:00,86.87,86.94,86.87,86.94,300.0,84.102,84.1698,84.102,84.1698,300.0
2024-02-09 13:00:00,86.92,86.93,86.87,86.93,1000.0,84.1504,84.1601,84.102,84.1601,1000.0
2024-02-09 13:10:00,86.94,87.0,86.87,87.0,1100.0,84.1698,84.2279,84.102,84.2279,1100.0
2024-02-09 13:20:00,87.09,87.36,87.09,87.29,1120.0,84.315,84.5764,84.315,84.5086,1120.0
2024-02-09 13:30:00,87.36,87.36,87.26,87.29,1057.0,84.5764,84.5764,84.4796,84.5086,1057.0
2024-02-09 13:40:00,87.23,87.23,87.17,87.19,900.0,84.4505,84.4505,84.3924,84.4118,900.0
2024-02-09 13:50:00,87.18,87.19,87.09,87.17,1300.0,84.4021,84.4118,84.315,84.3924,1300.0
2024-02-09 14:00:00,87.2,87.31,87.2,87.3,3100.0,84.4215,84.528,84.4215,84.5183,3100.0
2024-02-09 14:10:00,87.32,87.45,87.32,87.41,724.0,84.5377,84.6635,84.5377,84.6248,724.0
2024-02-09 14:20:00,87.38,87.51,87.38,87.51,2084.0,84.5958,84.7216,84.5958,84.7216,2084.0
2024-02-09 14:30:00,87.47,87.56,87.47,87.54,600.0,84.6829,84.77,84.6829,84.7507,600.0
2024-02-09 14:40:00,87.59,87.59,87.51,87.51,400.0,84.7991,84.7991,84.7216,84.7216,400.0
2024-02-09 14:50:00,87.46,87.52,87.43,87.43,1416.0,84.6732,84.7313,84.6442,84.6442,1416.0
2024-02-09 15:00:00,87.42,87.51,87.4,87.44,1704.0,84.6345,84.7216,84.6151,84.6538,1704.0
2024-02-09 15:10:00,87.44,87.51,87.4,87.42,1898.0,84.6538,84.7216,84.6151,84.6345,1898.0
2024-02-09 15:20:00,87.45,87.52,87.45,87.46,1192.0,84.6635,84.7313,84.6635,84.6732,1192.0
2024-02-09 15:30:00,87.5,87.5,87.44,87.46,1700.0,84.7119,84.7119,84.6538,84.6732,1700.0
2024-02-09 15:40:00,87.45,87.55,87.39,87.52,2200.0,84.6635,84.7603,84.6054,84.7313,2200.0
2024-02-09 15:50:00,87.54,87.68,87.53,87.65,6507.0,84.7507,84.8862,84.741,84.8572,6507.0
2024-02-12 09:30:00,87.84,88.0,87.45,87.45,425.0,85.0411,85.196,84.6635,84.6635,425.0
2024-02-12 09:40:00,87.55,87.55,87.55,87.55,100.0,84.7603,84.7603,84.7603,84.7603,100.0
2024-02-12 09:50:00,87.55,87.55,87.55,87.55,0.0,84.7603,84.7603,84.7603,84.7603,0.0
2024-02-12 10:00:00,87.35,87.44,87.35,87.44,400.0,84.5667,84.6538,84.5667,84.6538,400.0
2024-02-12 10:10:00,87.57,87.6,87.51,87.51,400.0,84.7797,84.8087,84.7216,84.7216,400.0
2024-02-12 10:20:00,87.48,87.48,87.41,87.41,500.0,84.6926,84.6926,84.6248,84.6248,500.0
2024-02-12 10:30:00,87.38,87.38,87.24,87.24,800.0,84.5958,84.5958,84.4602,84.4602,800.0
2024-02-12 10:40:00,87.22,87.38,87.22,87.38,300.0,84.4409,84.5958,84.4409,84.5958,300.0
2024-02-12 10:50:00,87.26,87.28,87.1,87.16,1364.0,84.4796,84.4989,84.3247,84.3828,1364.0
2024-02-12 11:00:00,87.24,87.44,87.24,87.44,500.0,84.4602,84.6538,84.4602,84.6538,500.0
2024-02-12 11:10:00,87.57,87.65,87.57,87.65,200.0,84.7797,84.8572,84.7797,84.8572,200.0
2024-02-12 11:20:00,87.69,87.76,87.67,87.76,700.0,84.8959,84.9636,84.8765,84.9636,700.0
2024-02-12 11:30:00,87.64,87.64,87.64,87.64,200.0,84.8475,84.8475,84.8475,84.8475,200.0
2024-02-12 11:40:00,87.37,87.37,87.37,87.37,100.0,84.5861,84.5861,84.5861,84.5861,100.0
2024-02-12 11:50:00,87.43,87.43,87.43,87.43,100.0,84.6442,84.6442,84.6442,84.6442,100.0
2024-02-12 12:00:00,87.58,87.59,87.58,87.59,400.0,84.7894,84.7991,84.7894,84.7991,400.0
2024-02-12 12:10:00,87.66,87.66,87.6,87.6,300.0,84.8668,84.8668,84.8087,84.8087,300.0
2024-02-12 12:20:00,87.65,87.65,87.59,87.59,400.0,84.8572,84.8572,84.7991,84.7991,400.0
2024-02-12 12:30:00,87.54,87.61,87.54,87.61,300.0,84.7507,84.8184,84.7507,84.8184,300.0
2024-02-12 12:40:00,87.62,87.62,87.61,87.61,200.0,84.8281,84.8281,84.8184,84.8184,200.0
2024-02-12 12:50:00,87.69,87.69,87.64,87.65,400.0,84.8959,84.8959,84.8475,84.8572,400.0
2024-02-12 13:00:00,87.59,87.63,87.59,87.63,300.0,84.7991,84.8378,84.7991,84.8378,300.0
2024-02-12 13:10:00,87.37,87.44,87.36,87.44,900.0,84.5861,84.6538,84.5764,84.6538,900.0
2024-02-12 13:20:00,87.44,87.5,87.4,87.49,600.0,84.6538,84.7119,84.6151,84.7022,600.0
2024-02-12 13:30:00,87.51,87.7,87.51,87.7,300.0,84.7216,84.9056,84.7216,84.9056,300.0
2024-02-12 13:40:00,87.69,87.69,87.69,87.69,100.0,84.8959,84.8959,84.8959,84.8959,100.0
2024-02-12 13:50:00,87.76,87.76,87.67,87.67,200.0,84.9636,84.9636,84.8765,84.8765,200.0
2024-02-12 14:00:00,87.73,87.74,87.73,87.74,200.0,84.9346,84.9443,84.9346,84.9443,200.0
2024-02-12 14:10:00,87.52,87.54,87.46,87.47,400.0,84.7313,84.7507,84.6732,84.6829,400.0
2024-02-12 14:20:00,87.45,87.46,87.44,87.46,300.0,84.6635,84.6732,84.6538,84.6732,300.0
2024-02-12 14:30:00,87.64,87.71,87.62,87.71,936.0,84.8475,84.9152,84.8281,84.9152,936.0
2024-02-12 14:40:00,87.71,87.71,87.65,87.66,400.0,84.9152,84.9152,84.8572,84.8668,400.0
2024-02-12 14:50:00,87.6,87.71,87.6,87.66,1100.0,84.8087,84.9152,84.8087,84.8668,1100.0
2024-02-12 15:00:00,87.75,87.82,87.75,87.76,600.0,84.954,85.0217,84.954,84.9636,600.0
2024-02-12 15:10:00,87.78,87.78,87.75,87.75,900.0,84.983,84.983,84.954,84.954,900.0
2024-02-12 15:20:00,87.74,87.74,87.57,87.58,1453.0,84.9443,84.9443,84.7797,84.7894,1453.0
2024-02-12 15:30:00,87.55,87.66,87.51,87.66,2257.0,84.7603,84.8668,84.7216,84.8668,2257.0
2024-02-12 15:40:00,87.68,87.79,87.64,87.79,2772.0,84.8862,84.9927,84.8475,84.9927,2772.0
2024-02-12 15:50:00,87.8,87.8,87.55,87.57,6638.0,85.0024,85.0024,84.7603,84.7797,6638.0
2024-02-13 09:30:00,86.19,86.19,85.62,85.98,1856.0,83.4437,83.4437,82.8918,83.2404,1856.0
2024-02-13 09:40:00,85.48,85.75,85.43,85.72,2514.0,82.7563,83.0177,82.7079,82.9886,2514.0
2024-02-13 09:50:00,85.85,85.99,85.85,85.99,406.0,83.1145,83.25,83.1145,83.25,406.0
2024-02-13 10:00:00,86.32,86.32,86.08,86.08,300.0,83.5695,83.5695,83.3372,83.3372,300.0
2024-02-13 10:10:00,86.12,86.3,86.08,86.29,800.0,83.3759,83.5502,83.3372,83.5405,800.0
2024-02-13 10:20:00,86.12,86.15,86.01,86.07,2350.0,83.3759,83.4049,83.2694,83.3275,2350.0
2024-02-13 10:30:00,86.09,86.1,85.83,85.95,2550.0,83.3469,83.3565,83.0951,83.2113,2550.0
2024-02-13 10:40:00,85.92,86.07,85.86,86.07,2600.0,83.1823,83.3275,83.1242,83.3275,2600.0
2024-02-13 10:50:00,86.19,86.23,86.08,86.18,3457.0,83.4437,83.4824,83.3372,83.434,3457.0
2024-02-13 11:00:00,86.16,86.4,86.16,86.36,2700.0,83.4146,83.647,83.4146,83.6083,2700.0
2024-02-13 11:10:00,86.35,86.42,86.23,86.42,1350.0,83.5986,83.6663,83.4824,83.6663,1350.0
2024-02-13 11:20:00,86.36,86.59,86.36,86.59,600.0,83.6083,83.8309,83.6083,83.8309,600.0
2024-02-13 11:30:00,86.63,86.63,86.63,86.63,300.0,83.8697,83.8697,83.8697,83.8697,300.0
2024-02-13 11:40:00,86.66,86.66,86.66,86.66,100.0,83.8987,83.8987,83.8987,83.8987,100.0
2024-02-13 11:50:00,86.57,86.62,86.5,86.62,643.0,83.8116,83.86,83.7438,83.86,643.0
2024-02-13 12:00:00,86.67,86.7,86.56,86.56,800.0,83.9084,83.9374,83.8019,83.8019,800.0
2024-02-13 12:10:00,86.56,86.62,86.56,86.56,400.0,83.8019,83.86,83.8019,83.8019,400.0
2024-02-13 12:20:00,86.6,86.68,86.58,86.68,400.0,83.8406,83.9181,83.8212,83.9181,400.0
2024-02-13 12:30:00,86.6,86.68,86.6,86.68,600.0,83.8406,83.9181,83.8406,83.9181,600.0
2024-02-13 12:40:00,86.63,86.72,86.63,86.68,817.0,83.8697,83.9568,83.8697,83.9181,817.0
2024-02-13 12:50:00,86.76,86.76,86.66,86.75,500.0,83.9955,83.9955,83.8987,83.9858,500.0
2024-02-13 13:00:00,86.68,86.68,86.48,86.48,1400.0,83.9181,83.9181,83.7244,83.7244,1400.0
2024-02-13 13:10:00,86.47,86.5,86.38,86.48,1600.0,83.7148,83.7438,83.6276,83.7244,1600.0
2024-02-13 13:20:00,86.47,86.54,86.46,86.54,1800.0,83.7148,83.7825,83.7051,83.7825,1800.0
2024-02-13 13:30:00,86.53,86.53,86.37,86.39,1863.0,83.7728,83.7728,83.6179,83.6373,1863.0
2024-02-13 13:40:00,86.35,86.36,86.28,86.29,2000.0,83.5986,83.6083,83.5308,83.5405,2000.0
2024-02-13 13:50:00,86.32,86.47,86.32,86.46,1700.0,83.5695,83.7148,83.5695,83.7051,1700.0
2024-02-13 14:00:00,86.54,86.68,86.53,86.55,850.0,83.7825,83.9181,83.7728,83.7922,850.0
2024-02-13 14:10:00,86.39,86.42,86.39,86.41,300.0,83.6373,83.6663,83.6373,83.6567,300.0
2024-02-13 14:20:00,86.41,86.41,86.28,86.31,900.0,83.6567,83.6567,83.5308,83.5598,900.0
2024-02-13 14:30:00,86.37,86.55,86.35,86.49,1308.0,83.6179,83.7922,83.5986,83.7341,1308.0
2024-02-13 14:40:00,86.52,86.52,86.2,86.2,671.0,83.7632,83.7632,83.4534,83.4534,671.0
2024-02-13 14:50:00,86.18,86.2,86.09,86.14,1200.0,83.434,83.4534,83.3469,83.3953,1200.0
2024-02-13 15:00:00,86.18,86.26,86.17,86.22,1484.0,83.434,83.5114,83.4243,83.4727,1484.0
2024-02-13 15:10:00,86.19,86.32,86.19,86.27,800.0,83.4437,83.5695,83.4437,83.5211,800.0
2024-02-13 15:20:00,86.3,86.36,86.21,86.36,1200.0,83.5502,83.6083,83.463,83.6083,1200.0
2024-02-13 15:30:00,86.45,86.7,86.41,86.63,2812.0,83.6954,83.9374,83.6567,83.8697,2812.0
2024-02-13 15:40:00,86.63,87.04,86.61,86.96,3579.0,83.8697,84.2666,83.8503,84.1891,3579.0
2024-02-13 15:50:00,87.0,87.32,86.92,87.24,6513.0,84.2279,84.5377,84.1504,84.4602,6513.0
2024-02-14 09:30:00,89.59,94.37,89.59,92.77,17713.0,86.7353,91.363,86.7353,89.814,17713.0
2024-02-14 09:40:00,92.89,93.26,92.26,92.64,5903.0,89.9302,90.2884,89.3203,89.6882,5903.0
2024-02-14 09:50:00,92.82,92.96,92.25,92.38,8058.0,89.8624,89.998,89.3106,89.4364,8058.0
2024-02-14 10:00:00,92.39,92.4,91.92,92.01,8174.0,89.4461,89.4558,88.9911,89.0782,8174.0
2024-02-14 10:10:00,92.08,92.9,92.06,92.87,9261.0,89.146,89.9399,89.1266,89.9108,9261.0
2024-02-14 10:20:00,92.87,93.26,92.84,92.92,14006.0,89.9108,90.2884,89.8818,89.9592,14006.0
2024-02-14 10:30:00,92.98,93.46,92.91,93.35,8815.0,90.0173,90.482,89.9495,90.3755,8815.0
2024-02-14 10:40:00,93.28,93.29,92.83,92.95,5712.0,90.3078,90.3174,89.8721,89.9883,5712.0
2024-02-14 10:50:00,92.86,92.86,92.69,92.73,3301.0,89.9011,89.9011,89.7366,89.7753,3301.0
2024-02-14 11:00:00,92.66,93.08,92.56,92.81,2676.0,89.7075,90.1141,89.6107,89.8527,2676.0
2024-02-14 11:10:00,92.92,93.02,92.73,92.92,1901.0,89.9592,90.056,89.7753,89.9592,1901.0
2024-02-14 11:20:00,92.91,93.0,92.85,93.0,1517.0,89.9495,90.0367,89.8915,90.0367,1517.0
2024-02-14 11:30:00,93.0,93.14,92.95,92.95,1768.0,90.0367,90.1722,89.9883,89.9883,1768.0
2024-02-14 11:40:00,92.86,92.92,92.63,92.92,2006.0,89.9011,89.9592,89.6785,89.9592,2006.0
2024-02-14 11:50:00,92.93,93.01,92.79,92.79,2749.0,89.9689,90.0464,89.8334,89.8334,2749.0
2024-02-14 12:00:00,92.63,92.91,92.63,92.91,2857.0,89.6785,89.9495,89.6785,89.9495,2857.0
2024-02-14 12:10:00,93.01,93.17,92.97,93.17,3846.0,90.0464,90.2013,90.0076,90.2013,3846.0
2024-02-14 12:20:00,93.22,93.48,93.18,93.48,5704.0,90.2497,90.5014,90.2109,90.5014,5704.0
2024-02-14 12:30:00,93.48,93.57,93.24,93.29,3638.0,90.5014,90.5885,90.269,90.3174,3638.0
2024-02-14 12:40:00,93.24,93.31,93.19,93.31,2185.0,90.269,90.3368,90.2206,90.3368,2185.0
2024-02-14 12:50:00,93.36,93.36,93.14,93.16,1299.0,90.3852,90.3852,90.1722,90.1916,1299.0
2024-02-14 13:00:00,93.19,93.66,93.17,93.61,2700.0,90.2206,90.6757,90.2013,90.6272,2700.0
2024-02-14 13:10:00,93.55,93.69,93.49,93.59,3195.0,90.5692,90.7047,90.5111,90.6079,3195.0
2024-02-14 13:20:00,93.63,93.74,93.52,93.52,1767.0,90.6466,90.7531,90.5401,90.5401,1767.0
2024-02-14 13:30:00,93.63,93.74,93.6,93.64,2011.0,90.6466,90.7531,90.6176,90.6563,2011.0
2024-02-14 13:40:00,93.62,93.67,93.46,93.5,1381.0,90.6369,90.6853,90.482,90.5207,1381.0
2024-02-14 13:50:00,93.52,93.66,93.5,93.66,1120.0,90.5401,90.6757,90.5207,90.6757,1120.0
2024-02-14 14:00:00,93.64,93.64,93.33,93.33,1757.0,90.6563,90.6563,90.3562,90.3562,1757.0
2024-02-14 14:10:00,93.44,93.63,93.44,93.58,1394.0,90.4627,90.6466,90.4627,90.5982,1394.0
2024-02-14 14:20:00,93.63,93.63,93.45,93.45,4389.0,90.6466,90.6466,90.4723,90.4723,4389.0
2024-02-14 14:30:00,93.43,93.69,93.39,93.69,900.0,90.453,90.7047,90.4143,90.7047,900.0
2024-02-14 14:40:00,93.75,93.78,93.57,93.76,2300.0,90.7628,90.7918,90.5885,90.7725,2300.0
2024-02-14 14:50:00,93.83,94.06,93.71,94.06,1816.0,90.8402,91.0629,90.7241,91.0629,1816.0
2024-02-14 15:00:00,94.12,94.12,93.8,93.89,5446.0,91.121,91.121,90.8112,90.8983,5446.0
2024-02-14 15:10:00,93.93,94.2,93.93,94.12,4680.0,90.937,91.1984,90.937,91.121,4680.0
2024-02-14 15:20:00,94.11,94.16,93.92,93.92,6028.0,91.1113,91.1597,90.9274,90.9274,6028.0
2024-02-14 15:30:00,93.88,93.88,93.48,93.53,10007.0,90.8886,90.8886,90.5014,90.5498,10007.0
2024-02-14 15:40:00,93.63,93.66,93.39,93.39,10495.0,90.6466,90.6757,90.4143,90.4143,10495.0
2024-02-14 15:50:00,93.41,93.41,92.92,93.37,31732.0,90.4336,90.4336,89.9592,90.3949,31732.0
2024-02-15 09:30:00,93.63,93.63,92.86,93.44,1157.0,90.6466,90.6466,89.9011,90.4627,1157.0
2024-02-15 09:40:00,93.34,93.34,93.2,93.24,400.0,90.3658,90.3658,90.2303,90.269,400.0
2024-02-15 09:50:00,93.49,93.61,93.02,93.12,2100.0,90.5111,90.6272,90.056,90.1529,2100.0
2024-02-15 10:00:00,93.18,93.2,92.9,93.2,500.0,90.2109,90.2303,89.9399,90.2303,500.0
2024-02-15 10:10:00,93.56,93.94,93.47,93.92,1957.0,90.5788,90.9467,90.4917,90.9274,1957.0
2024-02-15 10:20:00,93.92,94.16,93.82,93.98,5161.0,90.9274,91.1597,90.8306,90.9855,5161.0
2024-02-15 10:30:00,93.94,94.01,93.76,94.0,5029.0,90.9467,91.0145,90.7725,91.0048,5029.0
2024-02-15 10:40:00,93.99,94.12,93.77,94.12,4441.0,90.9951,91.121,90.7821,91.121,4441.0
2024-02-15 10:50:00,94.08,94.17,93.99,94.05,4413.0,91.0823,91.1694,90.9951,91.0532,4413.0
2024-02-15 11:00:00,94.2,94.36,94.02,94.08,5024.0,91.1984,91.3533,91.0242,91.0823,5024.0
2024-02-15 11:10:00,94.11,94.23,94.03,94.16,2518.0,91.1113,91.2275,91.0339,91.1597,2518.0
2024-02-15 11:20:00,94.17,94.3,94.02,94.02,2677.0,91.1694,91.2953,91.0242,91.0242,2677.0
2024-02-15 11:30:00,93.66,93.66,93.56,93.66,1680.0,90.6757,90.6757,90.5788,90.6757,1680.0
2024-02-15 11:40:00,93.72,93.73,93.58,93.58,1500.0,90.7337,90.7434,90.5982,90.5982,1500.0
2024-02-15 11:50:00,93.5,93.54,93.42,93.54,750.0,90.5207,90.5595,90.4433,90.5595,750.0
2024-02-15 12:00:00,93.54,93.63,93.54,93.63,300.0,90.5595,90.6466,90.5595,90.6466,300.0
2024-02-15 12:10:00,93.94,94.1,93.9,93.94,800.0,90.9467,91.1016,90.908,90.9467,800.0
2024-02-15 12:20:00,94.04,94.05,93.99,94.03,700.0,91.0435,91.0532,90.9951,91.0339,700.0
2024-02-15 12:30:00,94.09,94.09,93.94,94.08,2192.0,91.0919,91.0919,90.9467,91.0823,2192.0
2024-02-15 12:40:00,93.98,93.98,93.82,93.82,1519.0,90.9855,90.9855,90.8306,90.8306,1519.0
2024-02-15 12:50:00,93.86,93.89,93.71,93.71,900.0,90.8693,90.8983,90.7241,90.7241,900.0
2024-02-15 13:00:00,93.74,93.74,93.74,93.74,100.0,90.7531,90.7531,90.7531,90.7531,100.0
2024-02-15 13:10:00,93.95,94.11,93.95,94.02,600.0,90.9564,91.1113,90.9564,91.0242,600.0
2024-02-15 13:20:00,94.02,94.18,94.02,94.16,1482.0,91.0242,91.1791,91.0242,91.1597,1482.0
2024-02-15 13:30:00,94.14,94.26,94.14,94.23,1520.0,91.1404,91.2565,91.1404,91.2275,1520.0
2024-02-15 13:40:00,94.16,94.21,94.16,94.17,1048.0,91.1597,91.2081,91.1597,91.1694,1048.0
2024-02-15 13:50:00,94.19,94.26,94.16,94.16,1861.0,91.1888,91.2565,91.1597,91.1597,1861.0
2024-02-15 14:00:00,94.2,94.22,94.14,94.2,850.0,91.1984,91.2178,91.1404,91.1984,850.0
2024-02-15 14:10:00,94.2,94.2,94.0,94.02,1050.0,91.1984,91.1984,91.0048,91.0242,1050.0
2024-02-15 14:20:00,94.08,94.08,93.57,93.65,2421.0,91.0823,91.0823,90.5885,90.666,2421.0
2024-02-15 14:30:00,93.44,93.65,93.44,93.65,1172.0,90.4627,90.666,90.4627,90.666,1172.0
2024-02-15 14:40:00,93.65,93.66,93.6,93.6,792.0,90.666,90.6757,90.6176,90.6176,792.0
2024-02-15 14:50:00,93.63,93.81,93.63,93.68,1732.0,90.6466,90.8209,90.6466,90.695,1732.0
2024-02-15 15:00:00,93.7,93.81,93.69,93.77,828.0,90.7144,90.8209,90.7047,90.7821,828.0
2024-02-15 15:10:00,93.81,93.81,93.77,93.81,700.0,90.8209,90.8209,90.7821,90.8209,700.0
2024-02-15 15:20:00,93.85,93.85,93.76,93.84,1121.0,90.8596,90.8596,90.7725,90.8499,1121.0
2024-02-15 15:30:00,93.72,93.72,93.44,93.44,1334.0,90.7337,90.7337,90.4627,90.4627,1334.0
2024-02-15 15:40:00,93.47,93.58,93.42,93.56,2769.0,90.4917,90.5982,90.4433,90.5788,2769.0
2024-02-15 15:50:00,93.58,93.79,93.5,93.78,7005.0,90.5982,90.8015,90.5207,90.7918,7005.0
2024-02-16 09:30:00,93.29,93.51,93.29,93.41,300.0,90.3174,90.5304,90.3174,90.4336,300.0
2024-02-16 09:40:00,93.56,93.81,93.56,93.71,612.0,90.5788,90.8209,90.5788,90.7241,612.0
2024-02-16 09:50:00,93.7,93.99,93.7,93.89,1668.0,90.7144,90.9951,90.7144,90.8983,1668.0
2024-02-16 10:00:00,93.94,94.23,93.94,94.08,845.0,90.9467,91.2275,90.9467,91.0823,845.0
2024-02-16 10:10:00,93.92,94.01,93.83,94.0,1600.0,90.9274,91.0145,90.8402,91.0048,1600.0
2024-02-16 10:20:00,93.87,93.94,93.84,93.92,900.0,90.879,90.9467,90.8499,90.9274,900.0
2024-02-16 10:30:00,93.91,94.33,93.91,94.25,1700.0,90.9177,91.3243,90.9177,91.2469,1700.0
2024-02-16 10:40:00,94.24,94.29,94.04,94.27,2629.0,91.2372,91.2856,91.0435,91.2662,2629.0
2024-02-16 10:50:00,94.29,94.29,94.1,94.15,1300.0,91.2856,91.2856,91.1016,91.15,1300.0
2024-02-16 11:00:00,94.11,94.19,94.11,94.19,800.0,91.1113,91.1888,91.1113,91.1888,800.0
2024-02-16 11:10:00,94.19,94.19,93.91,93.92,1100.0,91.1888,91.1888,90.9177,90.9274,1100.0
2024-02-16 11:20:00,93.96,93.96,93.74,93.79,1000.0,90.9661,90.9661,90.7531,90.8015,1000.0
2024-02-16 11:30:00,93.82,93.83,93.69,93.69,700.0,90.8306,90.8402,90.7047,90.7047,700.0
2024-02-16 11:40:00,93.69,93.71,93.61,93.61,599.0,90.7047,90.7241,90.6272,90.6272,599.0
2024-02-16 11:50:00,93.61,93.61,93.42,93.43,485.0,90.6272,90.6272,90.4433,90.453,485.0
2024-02-16 12:00:00,93.48,93.56,93.48,93.49,500.0,90.5014,90.5788,90.5014,90.5111,500.0
2024-02-16 12:10:00,93.55,93.64,93.53,93.64,300.0,90.5692,90.6563,90.5498,90.6563,300.0
2024-02-16 12:20:00,93.65,93.69,93.65,93.69,600.0,90.666,90.7047,90.666,90.7047,600.0
2024-02-16 12:30:00,93.72,93.75,93.72,93.75,200.0,90.7337,90.7628,90.7337,90.7628,200.0
2024-02-16 12:40:00,93.65,93.7,93.65,93.7,200.0,90.666,90.7144,90.666,90.7144,200.0
2024-02-16 12:50:00,93.61,93.66,93.61,93.66,200.0,90.6272,90.6757,90.6272,90.6757,200.0
2024-02-16 13:00:00,93.65,93.67,93.57,93.58,800.0,90.666,90.6853,90.5885,90.5982,800.0
2024-02-16 13:10:00,93.61,93.72,93.61,93.65,500.0,90.6272,90.7337,90.6272,90.666,500.0
2024-02-16 13:20:00,93.67,93.74,93.67,93.72,600.0,90.6853,90.7531,90.6853,90.7337,600.0
2024-02-16 13:30:00,93.69,93.7,93.64,93.64,500.0,90.7047,90.7144,90.6563,90.6563,500.0
2024-02-16 13:40:00,93.59,93.62,93.56,93.62,1195.0,90.6079,90.6369,90.5788,90.6369,1195.0
2024-02-16 13:50:00,93.74,93.83,93.74,93.83,600.0,90.7531,90.8402,90.7531,90.8402,600.0
2024-02-16 14:00:00,93.93,93.94,93.84,93.92,1581.0,90.937,90.9467,90.8499,90.9274,1581.0
2024-02-16 14:10:00,93.84,93.84,93.79,93.81,643.0,90.8499,90.8499,90.8015,90.8209,643.0
2024-02-16 14:20:00,93.81,93.83,93.81,93.83,200.0,90.8209,90.8402,90.8209,90.8402,200.0
2024-02-16 14:30:00,93.72,93.77,93.64,93.64,1004.0,90.7337,90.7821,90.6563,90.6563,1004.0
2024-02-16 14:40:00,93.64,93.64,93.5,93.5,1100.0,90.6563,90.6563,90.5207,90.5207,1100.0
2024-02-16 14:50:00,93.37,93.37,93.3,93.32,1000.0,90.3949,90.3949,90.3271,90.3465,1000.0
2024-02-16 15:00:00,93.32,93.41,93.32,93.41,700.0,90.3465,90.4336,90.3465,90.4336,700.0
2024-02-16 15:10:00,93.37,93.37,93.01,93.06,3007.0,90.3949,90.3949,90.0464,90.0948,3007.0
2024-02-16 15:20:00,93.07,93.14,93.02,93.05,2040.0,90.1045,90.1722,90.056,90.0851,2040.0
2024-02-16 15:30:00,93.07,93.16,93.05,93.07,2200.0,90.1045,90.1916,90.0851,90.1045,2200.0
2024-02-16 15:40:00,92.94,92.99,92.85,92.93,3565.0,89.9786,90.027,89.8915,89.9689,3565.0
2024-02-16 15:50:00,92.84,93.13,92.84,93.11,10678.0,89.8818,90.1625,89.8818,90.1432,10678.0
2024-02-20 09:30:00,92.39,92.75,92.39,92.75,400.0,89.4461,89.7946,89.4461,89.7946,400.0
2024-02-20 09:40:00,92.8,92.83,92.53,92.79,1200.0,89.8431,89.8721,89.5817,89.8334,1200.0
2024-02-20 09:50:00,92.99,93.13,92.85,92.85,2225.0,90.027,90.1625,89.8915,89.8915,2225.0
2024-02-20 10:00:00,92.92,93.26,92.9,93.24,2504.0,89.9592,90.2884,89.9399,90.269,2504.0
2024-02-20 10:10:00,93.26,93.27,93.11,93.15,1200.0,90.2884,90.2981,90.1432,90.1819,1200.0
2024-02-20 10:20:00,93.16,93.35,93.05,93.31,4857.0,90.1916,90.3755,90.0851,90.3368,4857.0
2024-02-20 10:30:00,93.34,93.41,93.17,93.17,1878.0,90.3658,90.4336,90.2013,90.2013,1878.0
2024-02-20 10:40:00,93.21,93.43,93.21,93.43,800.0,90.24,90.453,90.24,90.453,800.0
2024-02-20 10:50:00,93.37,93.59,93.32,93.56,1057.0,90.3949,90.6079,90.3465,90.5788,1057.0
2024-02-20 11:00:00,93.57,93.73,93.51,93.71,700.0,90.5885,90.7434,90.5304,90.7241,700.0
2024-02-20 11:10:00,93.74,93.74,93.44,93.46,1343.0,90.7531,90.7531,90.4627,90.482,1343.0
2024-02-20 11:20:00,93.36,93.47,93.36,93.45,900.0,90.3852,90.4917,90.3852,90.4723,900.0
2024-02-20 11:30:00,93.43,93.45,93.29,93.31,2100.0,90.453,90.4723,90.3174,90.3368,2100.0
2024-02-20 11:40:00,93.27,93.34,93.27,93.34,2030.0,90.2981,90.3658,90.2981,90.3658,2030.0
2024-02-20 11:50:00,93.4,93.4,93.27,93.27,6748.0,90.4239,90.4239,90.2981,90.2981,6748.0
2024-02-20 12:00:00,93.15,93.22,93.06,93.08,1800.0,90.1819,90.2497,90.0948,90.1141,1800.0
2024-02-20 12:10:00,93.14,93.21,93.02,93.02,3287.0,90.1722,90.24,90.056,90.056,3287.0
2024-02-20 12:20:00,93.03,93.08,92.97,92.99,1457.0,90.0657,90.1141,90.0076,90.027,1457.0
2024-02-20 12:30:00,92.97,93.07,92.97,92.99,700.0,90.0076,90.1045,90.0076,90.027,700.0
2024-02-20 12:40:00,92.98,93.1,92.98,93.07,1100.0,90.0173,90.1335,90.0173,90.1045,1100.0
2024-02-20 12:50:00,93.17,93.18,92.94,93.0,1100.0,90.2013,90.2109,89.9786,90.0367,1100.0
2024-02-20 13:00:00,93.09,93.14,92.96,93.0,1600.0,90.1238,90.1722,89.998,90.0367,1600.0
2024-02-20 13:10:00,93.05,93.11,93.0,93.03,1757.0,90.0851,90.1432,90.0367,90.0657,1757.0
2024-02-20 13:20:00,93.12,93.12,92.94,92.97,600.0,90.1529,90.1529,89.9786,90.0076,600.0
2024-02-20 13:30:00,92.9,93.01,92.9,93.01,1093.0,89.9399,90.0464,89.9399,90.0464,1093.0
2024-02-20 13:40:00,93.03,93.23,93.03,93.23,800.0,90.0657,90.2594,90.0657,90.2594,800.0
2024-02-20 13:50:00,93.24,93.27,93.13,93.14,1000.0,90.269,90.2981,90.1625,90.1722,1000.0
2024-02-20 14:00:00,93.07,93.07,92.92,92.99,900.0,90.1045,90.1045,89.9592,90.027,900.0
2024-02-20 14:10:00,92.88,93.02,92.86,92.93,2965.0,89.9205,90.056,89.9011,89.9689,2965.0
2024-02-20 14:20:00,92.98,93.17,92.98,93.17,2231.0,90.0173,90.2013,90.0173,90.2013,2231.0
2024-02-20 14:30:00,93.17,93.21,93.13,93.13,400.0,90.2013,90.24,90.1625,90.1625,400.0
2024-02-20 14:40:00,93.06,93.18,93.06,93.17,1400.0,90.0948,90.2109,90.0948,90.2013,1400.0
2024-02-20 14:50:00,93.23,93.26,93.18,93.19,1582.0,90.2594,90.2884,90.2109,90.2206,1582.0
2024-02-20 15:00:00,93.06,93.06,92.96,92.97,1800.0,90.0948,90.0948,89.998,90.0076,1800.0
2024-02-20 15:10:00,92.96,93.04,92.89,92.93,2671.0,89.998,90.0754,89.9302,89.9689,2671.0
2024-02-20 15:20:00,93.0,93.01,92.97,92.99,1218.0,90.0367,90.0464,90.0076,90.027,1218.0
2024-02-20 15:30:00,92.95,92.95,92.62,92.66,2150.0,89.9883,89.9883,89.6688,89.7075,2150.0
2024-02-20 15:40:00,92.65,92.71,92.61,92.7,3944.0,89.6978,89.7559,89.6591,89.7462,3944.0
2024-02-20 15:50:00,92.77,92.83,92.62,92.82,9362.0,89.814,89.8721,89.6688,89.8624,9362.0
2024-02-21 09:30:00,93.12,93.15,92.75,93.03,1700.0,90.1529,90.1819,89.7946,90.0657,1700.0
2024-02-21 09:40:00,93.28,93.55,93.23,93.55,1704.0,90.3078,90.5692,90.2594,90.5692,1704.0
2024-02-21 09:50:00,93.58,93.73,93.56,93.62,1885.0,90.5982,90.7434,90.5788,90.6369,1885.0
2024-02-21 10:00:00,93.61,93.74,93.54,93.7,6458.0,90.6272,90.7531,90.5595,90.7144,6458.0
2024-02-21 10:10:00,93.68,93.68,93.47,93.66,4037.0,90.695,90.695,90.4917,90.6757,4037.0
2024-02-21 10:20:00,93.7,94.11,93.7,93.94,3641.0,90.7144,91.1113,90.7144,90.9467,3641.0
2024-02-21 10:30:00,93.87,93.95,93.76,93.87,15422.0,90.879,90.9564,90.7725,90.879,15422.0
2024-02-21 10:40:00,93.89,93.91,93.81,93.84,1188.0,90.8983,90.9177,90.8209,90.8499,1188.0
2024-02-21 10:50:00,93.71,93.71,93.51,93.53,3312.0,90.7241,90.7241,90.5304,90.5498,3312.0
2024-02-21 11:00:00,93.53,93.57,93.35,93.41,1832.0,90.5498,90.5885,90.3755,90.4336,1832.0
2024-02-21 11:10:00,93.41,93.62,93.39,93.62,2483.0,90.4336,90.6369,90.4143,90.6369,2483.0
2024-02-21 11:20:00,93.52,93.52,93.36,93.48,2163.0,90.5401,90.5401,90.3852,90.5014,2163.0
2024-02-21 11:30:00,93.52,93.62,93.48,93.61,1620.0,90.5401,90.6369,90.5014,90.6272,1620.0
2024-02-21 11:40:00,93.55,93.69,93.55,93.69,1871.0,90.5692,90.7047,90.5692,90.7047,1871.0
2024-02-21 11:50:00,93.73,93.73,93.6,93.6,800.0,90.7434,90.7434,90.6176,90.6176,800.0
2024-02-21 12:00:00,93.57,93.58,93.46,93.58,1023.0,90.5885,90.5982,90.482,90.5982,1023.0
2024-02-21 12:10:00,93.56,93.6,93.52,93.6,2300.0,90.5788,90.6176,90.5401,90.6176,2300.0
2024-02-21 12:20:00,93.65,93.66,93.45,93.47,3207.0,90.666,90.6757,90.4723,90.4917,3207.0
2024-02-21 12:30:00,93.44,93.44,93.21,93.24,4546.0,90.4627,90.4627,90.24,90.269,4546.0
2024-02-21 12:40:00,93.23,93.24,93.05,93.24,2432.0,90.2594,90.269,90.0851,90.269,2432.0
2024-02-21 12:50:00,93.27,93.62,93.27,93.62,2750.0,90.2981,90.6369,90.2981,90.6369,2750.0
2024-02-21 13:00:00,93.62,93.62,93.39,93.47,2254.0,90.6369,90.6369,90.4143,90.4917,2254.0
2024-02-21 13:10:00,93.49,93.73,93.49,93.66,889.0,90.5111,90.7434,90.5111,90.6757,889.0
2024-02-21 13:20:00,93.69,93.76,93.65,93.74,3700.0,90.7047,90.7725,90.666,90.7531,3700.0
2024-02-21 13:30:00,93.75,93.78,93.65,93.75,6200.0,90.7628,90.7918,90.666,90.7628,6200.0
2024-02-21 13:40:00,93.71,93.77,93.71,93.76,2103.0,90.7241,90.7821,90.7241,90.7725,2103.0
2024-02-21 13:50:00,93.75,93.82,93.75,93.81,2269.0,90.7628,90.8306,90.7628,90.8209,2269.0
2024-02-21 14:00:00,93.78,93.92,93.75,93.88,1762.0,90.7918,90.9274,90.7628,90.8886,1762.0
2024-02-21 14:10:00,93.78,93.87,93.75,93.77,8743.0,90.7918,90.879,90.7628,90.7821,8743.0
2024-02-21 14:20:00,93.76,93.81,93.64,93.71,17446.0,90.7725,90.8209,90.6563,90.7241,17446.0
2024-02-21 14:30:00,93.67,93.75,93.65,93.72,1900.0,90.6853,90.7628,90.666,90.7337,1900.0
2024-02-21 14:40:00,93.71,93.8,93.69,93.78,2434.0,90.7241,90.8112,90.7047,90.7918,2434.0
2024-02-21 14:50:00,93.79,93.83,93.75,93.8,3839.0,90.8015,90.8402,90.7628,90.8112,3839.0
2024-02-21 15:00:00,93.82,93.83,93.67,93.74,15447.0,90.8306,90.8402,90.6853,90.7531,15447.0
2024-02-21 15:10:00,93.74,93.94,93.7,93.87,12788.0,90.7531,90.9467,90.7144,90.879,12788.0
2024-02-21 15:20:00,93.88,94.08,93.86,94.08,16563.0,90.8886,91.0823,90.8693,91.0823,16563.0
2024-02-21 15:30:00,94.08,94.28,94.08,94.2,5248.0,91.0823,91.2759,91.0823,91.1984,5248.0
2024-02-21 15:40:00,94.22,94.31,94.17,94.21,11925.0,91.2178,91.3049,91.1694,91.2081,11925.0
2024-02-21 15:50:00,94.21,94.52,94.2,94.25,42647.0,91.2081,91.5082,91.1984,91.2469,42647.0
2024-02-22 09:30:00,94.01,94.01,93.39,93.69,1157.0,91.6063,91.6063,91.0021,91.2944,1157.0
2024-02-22 09:40:00,93.53,93.58,92.95,93.28,38357.0,91.1385,91.1873,90.5734,90.8949,38357.0
2024-02-22 09:50:00,93.35,93.65,93.29,93.61,2718.0,90.9631,91.2555,90.9047,91.2165,2718.0
2024-02-22 10:00:00,93.66,93.66,93.22,93.48,3302.0,91.2652,91.2652,90.8365,91.0898,3302.0
2024-02-22 10:10:00,93.61,94.15,93.58,94.1,4252.0,91.2165,91.7427,91.1873,91.694,4252.0
2024-02-22 10:20:00,94.02,94.13,93.68,93.88,2901.0,91.616,91.7232,91.2847,91.4796,2901.0
2024-02-22 10:30:00,94.0,94.12,93.95,94.0,1900.0,91.5965,91.7134,91.5478,91.5965,1900.0
2024-02-22 10:40:00,94.05,94.13,93.98,94.1,1990.0,91.6452,91.7232,91.577,91.694,1990.0
2024-02-22 10:50:00,94.17,94.27,94.15,94.27,5327.0,91.7622,91.8596,91.7427,91.8596,5327.0
2024-02-22 11:00:00,94.21,94.21,94.02,94.03,2100.0,91.8011,91.8011,91.616,91.6257,2100.0
2024-02-22 11:10:00,94.02,94.07,93.97,94.05,1400.0,91.616,91.6647,91.5673,91.6452,1400.0
2024-02-22 11:20:00,94.02,94.15,94.01,94.15,1200.0,91.616,91.7427,91.6063,91.7427,1200.0
2024-02-22 11:30:00,94.16,94.22,94.09,94.09,2234.0,91.7524,91.8109,91.6842,91.6842,2234.0
2024-02-22 11:40:00,94.1,94.17,94.04,94.08,1500.0,91.694,91.7622,91.6355,91.6745,1500.0
2024-02-22 11:50:00,94.14,94.22,94.14,94.16,2660.0,91.7329,91.8109,91.7329,91.7524,2660.0
2024-02-22 12:00:00,94.17,94.23,94.1,94.1,1100.0,91.7622,91.8206,91.694,91.694,1100.0
2024-02-22 12:10:00,94.15,94.23,94.13,94.19,2514.0,91.7427,91.8206,91.7232,91.7817,2514.0
2024-02-22 12:20:00,94.17,94.21,94.16,94.18,1000.0,91.7622,91.8011,91.7524,91.7719,1000.0
2024-02-22 12:30:00,94.18,94.18,94.11,94.13,900.0,91.7719,91.7719,91.7037,91.7232,900.0
2024-02-22 12:40:00,94.12,94.12,94.07,94.12,1274.0,91.7134,91.7134,91.6647,91.7134,1274.0
2024-02-22 12:50:00,94.13,94.27,94.13,94.27,1473.0,91.7232,91.8596,91.7232,91.8596,1473.0
2024-02-22 13:00:00,94.28,94.28,94.22,94.27,1000.0,91.8694,91.8694,91.8109,91.8596,1000.0
2024-02-22 13:10:00,94.26,94.3,94.25,94.3,2105.0,91.8499,91.8888,91.8401,91.8888,2105.0
2024-02-22 13:20:00,94.31,94.43,94.31,94.43,13246.0,91.8986,92.0155,91.8986,92.0155,13246.0
2024-02-22 13:30:00,94.49,94.53,94.47,94.5,2294.0,92.074,92.113,92.0545,92.0837,2294.0
2024-02-22 13:40:00,94.52,94.53,94.43,94.44,2591.0,92.1032,92.113,92.0155,92.0253,2591.0
2024-02-22 13:50:00,94.34,94.39,94.32,94.35,2300.0,91.9278,91.9765,91.9083,91.9376,2300.0
2024-02-22 14:00:00,94.26,94.28,94.08,94.08,2500.0,91.8499,91.8694,91.6745,91.6745,2500.0
2024-02-22 14:10:00,94.02,94.05,93.85,93.87,6667.0,91.616,91.6452,91.4503,91.4698,6667.0
2024-02-22 14:20:00,93.82,93.94,93.8,93.94,4600.0,91.4211,91.538,91.4016,91.538,4600.0
2024-02-22 14:30:00,93.93,93.96,93.67,93.75,29481.0,91.5283,91.5575,91.275,91.3529,29481.0
2024-02-22 14:40:00,93.73,93.73,93.64,93.65,2393.0,91.3334,91.3334,91.2457,91.2555,2393.0
2024-02-22 14:50:00,93.61,93.69,93.59,93.69,17663.0,91.2165,91.2944,91.197,91.2944,17663.0
2024-02-22 15:00:00,93.72,93.87,93.68,93.8,8537.0,91.3237,91.4698,91.2847,91.4016,8537.0
2024-02-22 15:10:00,93.79,93.88,93.75,93.8,3683.0,91.3919,91.4796,91.3529,91.4016,3683.0
2024-02-22 15:20:00,93.72,93.85,93.72,93.83,2257.0,91.3237,91.4503,91.3237,91.4309,2257.0
2024-02-22 15:30:00,93.82,93.88,93.73,93.88,3587.0,91.4211,91.4796,91.3334,91.4796,3587.0
2024-02-22 15:40:00,93.9,94.01,93.77,94.01,4803.0,91.4991,91.6063,91.3724,91.6063,4803.0
2024-02-22 15:50:00,93.99,93.99,93.8,93.83,18092.0,91.5868,91.5868,91.4016,91.4309,18092.0
2024-02-23 09:30:00,94.0,94.0,93.5,93.5,700.0,91.5965,91.5965,91.1093,91.1093,700.0
2024-02-23 09:40:00,93.92,94.22,93.83,94.2,1500.0,91.5186,91.8109,91.4309,91.7914,1500.0
2024-02-23 09:50:00,94.22,94.4,94.22,94.4,5258.0,91.8109,91.9863,91.8109,91.9863,5258.0
2024-02-23 10:00:00,94.39,94.39,94.14,94.15,1100.0,91.9765,91.9765,91.7329,91.7427,1100.0
2024-02-23 10:10:00,94.28,94.28,94.01,94.05,900.0,91.8694,91.8694,91.6063,91.6452,900.0
2024-02-23 10:20:00,94.04,94.11,93.97,94.05,1710.0,91.6355,91.7037,91.5673,91.6452,1710.0
2024-02-23 10:30:00,94.05,94.12,93.96,94.1,1307.0,91.6452,91.7134,91.5575,91.694,1307.0
2024-02-23 10:40:00,94.04,94.12,93.94,94.02,2088.0,91.6355,91.7134,91.538,91.616,2088.0
2024-02-23 10:50:00,94.01,94.06,93.96,94.01,1500.0,91.6063,91.655,91.5575,91.6063,1500.0
2024-02-23 11:00:00,94.03,94.03,93.68,93.69,2439.0,91.6257,91.6257,91.2847,91.2944,2439.0
2024-02-23 11:10:00,93.63,93.71,93.53,93.71,1800.0,91.236,91.3139,91.1385,91.3139,1800.0
2024-02-23 11:20:00,93.78,93.87,93.78,93.82,2000.0,91.3821,91.4698,91.3821,91.4211,2000.0
2024-02-23 11:30:00,93.82,93.83,93.74,93.83,2000.0,91.4211,91.4309,91.3432,91.4309,2000.0
2024-02-23 11:40:00,93.83,93.83,93.71,93.76,1200.0,91.4309,91.4309,91.3139,91.3627,1200.0
2024-02-23 11:50:00,93.75,93.75,93.61,93.64,1700.0,91.3529,91.3529,91.2165,91.2457,1700.0
2024-02-23 12:00:00,93.64,93.9,93.64,93.9,700.0,91.2457,91.4991,91.2457,91.4991,700.0
2024-02-23 12:10:00,93.86,93.97,93.85,93.95,2919.0,91.4601,91.5673,91.4503,91.5478,2919.0
2024-02-23 12:20:00,93.97,93.97,93.84,93.88,1000.0,91.5673,91.5673,91.4406,91.4796,1000.0
2024-02-23 12:30:00,93.82,93.97,93.82,93.97,1300.0,91.4211,91.5673,91.4211,91.5673,1300.0
2024-02-23 12:40:00,94.0,94.02,93.91,93.91,2000.0,91.5965,91.616,91.5088,91.5088,2000.0
2024-02-23 12:50:00,93.85,93.85,93.81,93.81,1000.0,91.4503,91.4503,91.4114,91.4114,1000.0
2024-02-23 13:00:00,93.76,93.76,93.64,93.75,1400.0,91.3627,91.3627,91.2457,91.3529,1400.0
2024-02-23 13:10:00,93.74,93.8,93.74,93.79,1500.0,91.3432,91.4016,91.3432,91.3919,1500.0
2024-02-23 13:20:00,93.75,93.75,93.68,93.69,700.0,91.3529,91.3529,91.2847,91.2944,700.0
2024-02-23 13:30:00,93.67,93.73,93.66,93.73,2200.0,91.275,91.3334,91.2652,91.3334,2200.0
2024-02-23 13:40:00,93.72,93.74,93.67,93.74,941.0,91.3237,91.3432,91.275,91.3432,941.0
2024-02-23 13:50:00,93.69,93.75,93.69,93.73,900.0,91.2944,91.3529,91.2944,91.3334,900.0
2024-02-23 14:00:00,93.59,93.59,93.55,93.59,1100.0,91.197,91.197,91.158,91.197,1100.0
2024-02-23 14:10:00,93.58,93.68,93.57,93.61,1517.0,91.1873,91.2847,91.1775,91.2165,1517.0
2024-02-23 14:20:00,93.62,93.65,93.61,93.64,1394.0,91.2262,91.2555,91.2165,91.2457,1394.0
2024-02-23 14:30:00,93.66,93.67,93.49,93.57,5454.0,91.2652,91.275,91.0996,91.1775,5454.0
2024-02-23 14:40:00,93.62,93.65,93.55,93.55,1576.0,91.2262,91.2555,91.158,91.158,1576.0
2024-02-23 14:50:00,93.58,93.67,93.58,93.67,2400.0,91.1873,91.275,91.1873,91.275,2400.0
2024-02-23 15:00:00,93.59,93.6,93.5,93.53,3300.0,91.197,91.2067,91.1093,91.1385,3300.0
2024-02-23 15:10:00,93.52,93.56,93.46,93.47,8001.0,91.1288,91.1678,91.0703,91.0801,8001.0
2024-02-23 15:20:00,93.41,93.55,93.41,93.55,3000.0,91.0216,91.158,91.0216,91.158,3000.0
2024-02-23 15:30:00,93.56,93.61,93.51,93.51,11355.0,91.1678,91.2165,91.119,91.119,11355.0
2024-02-23 15:40:00,93.52,93.52,93.37,93.52,4015.0,91.1288,91.1288,90.9826,91.1288,4015.0
2024-02-23 15:50:00,93.52,93.62,93.32,93.45,10245.0,91.1288,91.2262,90.9339,91.0606,10245.0
2024-02-26 09:30:00,93.06,93.34,93.06,93.25,2100.0,90.6805,90.9534,90.6805,90.8657,2100.0
2024-02-26 09:40:00,93.23,93.45,93.21,93.26,1800.0,90.8462,91.0606,90.8267,90.8754,1800.0
2024-02-26 09:50:00,93.37,93.49,93.27,93.49,2075.0,90.9826,91.0996,90.8852,91.0996,2075.0
2024-02-26 10:00:00,93.48,93.48,93.02,93.15,3782.0,91.0898,91.0898,90.6416,90.7682,3782.0
2024-02-26 10:10:00,93.17,93.18,92.93,92.96,2724.0,90.7877,90.7975,90.5539,90.5831,2724.0
2024-02-26 10:20:00,92.94,92.96,92.57,92.65,3913.0,90.5636,90.5831,90.2031,90.281,3913.0
2024-02-26 10:30:00,92.63,92.67,92.55,92.61,1600.0,90.2615,90.3005,90.1836,90.2421,1600.0
2024-02-26 10:40:00,92.62,92.65,92.57,92.61,2516.0,90.2518,90.281,90.2031,90.2421,2516.0
2024-02-26 10:50:00,92.43,92.51,92.29,92.44,5540.0,90.0667,90.1446,89.9302,90.0764,5540.0
2024-02-26 11:00:00,92.36,92.46,92.28,92.3,9061.0,89.9984,90.0959,89.9205,89.94,9061.0
2024-02-26 11:10:00,92.3,92.45,92.25,92.45,7116.0,89.94,90.0861,89.8913,90.0861,7116.0
2024-02-26 11:20:00,92.35,92.35,92.07,92.08,5031.0,89.9887,89.9887,89.7159,89.7256,5031.0
2024-02-26 11:30:00,92.03,92.07,91.95,92.01,3426.0,89.6769,89.7159,89.5989,89.6574,3426.0
2024-02-26 11:40:00,91.96,91.98,91.92,91.93,1820.0,89.6087,89.6282,89.5697,89.5794,1820.0
2024-02-26 11:50:00,91.86,91.96,91.82,91.86,2520.0,89.5112,89.6087,89.4723,89.5112,2520.0
2024-02-26 12:00:00,91.81,91.99,91.81,91.9,2821.0,89.4625,89.6379,89.4625,89.5502,2821.0
2024-02-26 12:10:00,91.9,92.0,91.9,91.97,4559.0,89.5502,89.6477,89.5502,89.6184,4559.0
2024-02-26 12:20:00,92.01,92.16,92.01,92.16,3257.0,89.6574,89.8036,89.6574,89.8036,3257.0
2024-02-26 12:30:00,92.13,92.16,92.08,92.15,646.0,89.7743,89.8036,89.7256,89.7938,646.0
2024-02-26 12:40:00,92.13,92.19,92.04,92.14,1300.0,89.7743,89.8328,89.6866,89.7841,1300.0
2024-02-26 12:50:00,92.15,92.17,92.07,92.07,1444.0,89.7938,89.8133,89.7159,89.7159,1444.0
2024-02-26 13:00:00,92.08,92.08,92.01,92.06,1740.0,89.7256,89.7256,89.6574,89.7061,1740.0
2024-02-26 13:10:00,92.06,92.07,91.99,91.99,1712.0,89.7061,89.7159,89.6379,89.6379,1712.0
2024-02-26 13:20:00,91.95,91.99,91.77,91.8,2557.0,89.5989,89.6379,89.4235,89.4528,2557.0
2024-02-26 13:30:00,91.81,91.87,91.79,91.86,2130.0,89.4625,89.521,89.443,89.5112,2130.0
2024-02-26 13:40:00,91.89,91.92,91.83,91.86,2000.0,89.5405,89.5697,89.482,89.5112,2000.0
2024-02-26 13:50:00,91.82,91.83,91.78,91.83,800.0,89.4723,89.482,89.4333,89.482,800.0
2024-02-26 14:00:00,91.81,91.91,91.78,91.8,1300.0,89.4625,89.56,89.4333,89.4528,1300.0
2024-02-26 14:10:00,91.78,91.8,91.74,91.8,1400.0,89.4333,89.4528,89.3943,89.4528,1400.0
2024-02-26 14:20:00,91.79,91.84,91.78,91.82,1900.0,89.443,89.4917,89.4333,89.4723,1900.0
2024-02-26 14:30:00,91.93,91.93,91.85,91.88,2100.0,89.5794,89.5794,89.5015,89.5307,2100.0
2024-02-26 14:40:00,91.9,91.95,91.85,91.87,1900.0,89.5502,89.5989,89.5015,89.521,1900.0
2024-02-26 14:50:00,91.89,92.07,91.89,92.06,2100.0,89.5405,89.7159,89.5405,89.7061,2100.0
2024-02-26 15:00:00,92.04,92.18,92.04,92.16,2145.0,89.6866,89.823,89.6866,89.8036,2145.0
2024-02-26 15:10:00,92.13,92.27,92.13,92.13,2213.0,89.7743,89.9107,89.7743,89.7743,2213.0
2024-02-26 15:20:00,92.02,92.13,91.99,92.13,2454.0,89.6671,89.7743,89.6379,89.7743,2454.0
2024-02-26 15:30:00,92.09,92.09,91.89,91.91,2400.0,89.7354,89.7354,89.5405,89.56,2400.0
2024-02-26 15:40:00,91.93,92.14,91.86,92.14,6450.0,89.5794,89.7841,89.5112,89.7841,6450.0
2024-02-26 15:50:00,92.13,92.13,91.81,91.84,14828.0,89.7743,89.7743,89.4625,89.4917,14828.0
2024-02-27 09:30:00,91.93,92.65,91.93,92.65,1200.0,89.5794,90.281,89.5794,90.281,1200.0
2024-02-27 09:40:00,92.66,93.12,92.59,92.71,3219.0,90.2908,90.739,90.2226,90.3395,3219.0
2024-02-27 09:50:00,92.62,92.77,92.51,92.74,1500.0,90.2518,90.398,90.1446,90.3687,1500.0
2024-02-27 10:00:00,92.79,92.83,92.47,92.49,24710.0,90.4175,90.4564,90.1056,90.1251,24710.0
2024-02-27 10:10:00,92.55,92.6,92.34,92.34,11201.0,90.1836,90.2323,89.979,89.979,11201.0
2024-02-27 10:20:00,92.23,92.46,92.23,92.46,2280.0,89.8718,90.0959,89.8718,90.0959,2280.0
2024-02-27 10:30:00,92.39,92.39,92.19,92.19,5726.0,90.0277,90.0277,89.8328,89.8328,5726.0
2024-02-27 10:40:00,92.1,92.16,92.06,92.13,2562.0,89.7451,89.8036,89.7061,89.7743,2562.0
2024-02-27 10:50:00,92.12,92.25,92.06,92.2,3407.0,89.7646,89.8913,89.7061,89.8425,3407.0
2024-02-27 11:00:00,92.19,92.52,92.18,92.52,3222.0,89.8328,90.1544,89.823,90.1544,3222.0
2024-02-27 11:10:00,92.48,92.53,92.14,92.14,2710.0,90.1154,90.1641,89.7841,89.7841,2710.0
2024-02-27 11:20:00,92.17,92.48,92.14,92.48,2530.0,89.8133,90.1154,89.7841,90.1154,2530.0
2024-02-27 11:30:00,92.49,92.51,92.39,92.46,1988.0,90.1251,90.1446,90.0277,90.0959,1988.0
2024-02-27 11:40:00,92.45,92.49,92.37,92.4,1826.0,90.0861,90.1251,90.0082,90.0374,1826.0
2024-02-27 11:50:00,92.41,92.67,92.4,92.67,1985.0,90.0472,90.3005,90.0374,90.3005,1985.0
2024-02-27 12:00:00,92.72,92.85,92.58,92.8,9148.0,90.3492,90.4759,90.2128,90.4272,9148.0
2024-02-27 12:10:00,92.84,92.87,92.71,92.77,19988.0,90.4662,90.4954,90.3395,90.398,19988.0
2024-02-27 12:20:00,92.75,92.93,92.75,92.93,4380.0,90.3785,90.5539,90.3785,90.5539,4380.0
2024-02-27 12:30:00,92.82,92.94,92.79,92.94,4423.0,90.4467,90.5636,90.4175,90.5636,4423.0
2024-02-27 12:40:00,92.88,92.96,92.88,92.92,1713.0,90.5052,90.5831,90.5052,90.5441,1713.0
2024-02-27 12:50:00,92.9,93.05,92.87,93.05,1317.0,90.5246,90.6708,90.4954,90.6708,1317.0
2024-02-27 13:00:00,92.98,93.0,92.9,92.92,8568.0,90.6026,90.6221,90.5246,90.5441,8568.0
2024-02-27 13:10:00,92.93,93.0,92.76,92.76,1550.0,90.5539,90.6221,90.3882,90.3882,1550.0
2024-02-27 13:20:00,92.79,92.87,92.75,92.82,7078.0,90.4175,90.4954,90.3785,90.4467,7078.0
2024-02-27 13:30:00,92.81,92.9,92.77,92.83,1350.0,90.4369,90.5246,90.398,90.4564,1350.0
2024-02-27 13:40:00,92.75,92.79,92.71,92.73,800.0,90.3785,90.4175,90.3395,90.359,800.0
2024-02-27 13:50:00,92.73,92.73,92.53,92.56,1978.0,90.359,90.359,90.1641,90.1933,1978.0
2024-02-27 14:00:00,92.45,92.55,92.39,92.55,1663.0,90.0861,90.1836,90.0277,90.1836,1663.0
2024-02-27 14:10:00,92.6,92.6,92.47,92.56,1400.0,90.2323,90.2323,90.1056,90.1933,1400.0
2024-02-27 14:20:00,92.51,92.52,92.41,92.47,2709.0,90.1446,90.1544,90.0472,90.1056,2709.0
2024-02-27 14:30:00,92.46,92.58,92.4,92.49,2503.0,90.0959,90.2128,90.0374,90.1251,2503.0
2024-02-27 14:40:00,92.46,92.48,92.36,92.45,3657.0,90.0959,90.1154,89.9984,90.0861,3657.0
2024-02-27 14:50:00,92.41,92.63,92.39,92.63,2726.0,90.0472,90.2615,90.0277,90.2615,2726.0
2024-02-27 15:00:00,92.58,92.58,92.51,92.54,1160.0,90.2128,90.2128,90.1446,90.1738,1160.0
2024-02-27 15:10:00,92.55,92.56,92.4,92.44,2664.0,90.1836,90.1933,90.0374,90.0764,2664.0
2024-02-27 15:20:00,92.43,92.43,92.28,92.33,4813.0,90.0667,90.0667,89.9205,89.9692,4813.0
2024-02-27 15:30:00,92.3,92.31,92.05,92.05,4250.0,89.94,89.9497,89.6964,89.6964,4250.0
2024-02-27 15:40:00,92.05,92.15,92.05,92.13,3957.0,89.6964,89.7938,89.6964,89.7743,3957.0
2024-02-27 15:50:00,92.13,92.25,92.05,92.11,30924.0,89.7743,89.8913,89.6964,89.7548,30924.0
2024-02-28 09:30:00,91.99,92.23,91.97,91.99,5256.0,89.6379,89.8718,89.6184,89.6379,5256.0
2024-02-28 09:40:00,91.99,92.1,91.9,91.96,10667.0,89.6379,89.7451,89.5502,89.6087,10667.0
2024-02-28 09:50:00,92.01,92.09,91.89,91.94,6996.0,89.6574,89.7354,89.5405,89.5892,6996.0
2024-02-28 10:00:00,91.95,92.07,91.93,92.07,3400.0,89.5989,89.7159,89.5794,89.7159,3400.0
2024-02-28 10:10:00,92.08,92.24,92.01,92.21,5102.0,89.7256,89.8815,89.6574,89.8523,5102.0
2024-02-28 10:20:00,92.24,92.25,92.18,92.25,4586.0,89.8815,89.8913,89.823,89.8913,4586.0
2024-02-28 10:30:00,92.26,92.32,92.19,92.19,6571.0,89.901,89.9595,89.8328,89.8328,6571.0
2024-02-28 10:40:00,92.28,92.34,92.25,92.33,3249.0,89.9205,89.979,89.8913,89.9692,3249.0
2024-02-28 10:50:00,92.34,92.44,92.29,92.34,9499.0,89.979,90.0764,89.9302,89.979,9499.0
2024-02-28 11:00:00,92.36,92.45,92.18,92.41,3100.0,89.9984,90.0861,89.823,90.0472,3100.0
2024-02-28 11:10:00,92.39,92.52,92.35,92.51,5866.0,90.0277,90.1544,89.9887,90.1446,5866.0
2024-02-28 11:20:00,92.52,92.61,92.36,92.61,6949.0,90.1544,90.2421,89.9984,90.2421,6949.0
2024-02-28 11:30:00,92.6,92.65,92.55,92.6,11831.0,90.2323,90.281,90.1836,90.2323,11831.0
2024-02-28 11:40:00,92.6,92.86,92.6,92.86,5087.0,90.2323,90.4857,90.2323,90.4857,5087.0
2024-02-28 11:50:00,92.86,92.86,92.67,92.68,7613.0,90.4857,90.4857,90.3005,90.3103,7613.0
2024-02-28 12:00:00,92.65,92.69,92.59,92.69,5286.0,90.281,90.32,90.2226,90.32,5286.0
2024-02-28 12:10:00,92.72,92.74,92.67,92.73,3200.0,90.3492,90.3687,90.3005,90.359,3200.0
2024-02-28 12:20:00,92.72,92.77,92.66,92.75,4412.0,90.3492,90.398,90.2908,90.3785,4412.0
2024-02-28 12:30:00,92.75,92.8,92.65,92.65,2300.0,90.3785,90.4272,90.281,90.281,2300.0
2024-02-28 12:40:00,92.67,92.87,92.67,92.87,2785.0,90.3005,90.4954,90.3005,90.4954,2785.0
2024-02-28 12:50:00,92.88,92.96,92.83,92.85,2700.0,90.5052,90.5831,90.4564,90.4759,2700.0
2024-02-28 13:00:00,92.88,92.88,92.78,92.81,5448.0,90.5052,90.5052,90.4077,90.4369,5448.0
2024-02-28 13:10:00,92.84,92.88,92.79,92.84,3799.0,90.4662,90.5052,90.4175,90.4662,3799.0
2024-02-28 13:20:00,92.84,93.11,92.83,93.0,17302.0,90.4662,90.7293,90.4564,90.6221,17302.0
2024-02-28 13:30:00,93.0,93.02,92.96,92.96,2744.0,90.6221,90.6416,90.5831,90.5831,2744.0
2024-02-28 13:40:00,92.96,93.02,92.92,92.94,11638.0,90.5831,90.6416,90.5441,90.5636,11638.0
2024-02-28 13:50:00,92.93,92.96,92.83,92.83,3300.0,90.5539,90.5831,90.4564,90.4564,3300.0
2024-02-28 14:00:00,92.84,92.84,92.68,92.74,8757.0,90.4662,90.4662,90.3103,90.3687,8757.0
2024-02-28 14:10:00,92.7,92.7,92.5,92.58,8557.0,90.3298,90.3298,90.1349,90.2128,8557.0
2024-02-28 14:20:00,92.52,92.53,92.4,92.4,6840.0,90.1544,90.1641,90.0374,90.0374,6840.0
2024-02-28 14:30:00,92.36,92.41,92.31,92.38,5010.0,89.9984,90.0472,89.9497,90.0179,5010.0
2024-02-28 14:40:00,92.37,92.42,92.25,92.25,6156.0,90.0082,90.0569,89.8913,89.8913,6156.0
2024-02-28 14:50:00,92.17,92.3,92.17,92.3,8195.0,89.8133,89.94,89.8133,89.94,8195.0
2024-02-28 15:00:00,92.25,92.37,92.18,92.19,8063.0,89.8913,90.0082,89.823,89.8328,8063.0
2024-02-28 15:10:00,92.18,92.26,92.18,92.21,10010.0,89.823,89.901,89.823,89.8523,10010.0
2024-02-28 15:20:00,92.24,92.24,92.02,92.05,47159.0,89.8815,89.8815,89.6671,89.6964,47159.0
2024-02-28 15:30:00,92.06,92.14,92.05,92.13,23512.0,89.7061,89.7841,89.6964,89.7743,23512.0
2024-02-28 15:40:00,92.11,92.12,91.9,92.0,16402.0,89.7548,89.7646,89.5502,89.6477,16402.0
2024-02-28 15:50:00,92.0,92.02,91.84,91.85,21580.0,89.6477,89.6671,89.4917,89.5015,21580.0
2024-02-29 09:30:00,92.8,92.8,92.45,92.45,300.0,90.4272,90.4272,90.0861,90.0861,300.0
2024-02-29 09:40:00,92.33,92.44,92.07,92.11,1916.0,89.9692,90.0764,89.7159,89.7548,1916.0
2024-02-29 09:50:00,92.1,92.2,92.08,92.08,1514.0,89.7451,89.8425,89.7256,89.7256,1514.0
2024-02-29 10:00:00,92.08,92.12,91.97,91.97,1300.0,89.7256,89.7646,89.6184,89.6184,1300.0
2024-02-29 10:10:00,91.89,91.89,91.55,91.66,1100.0,89.5405,89.5405,89.2092,89.3163,1100.0
2024-02-29 10:20:00,91.57,91.58,91.5,91.55,500.0,89.2286,89.2384,89.1604,89.2092,500.0
2024-02-29 10:30:00,91.63,91.71,91.56,91.56,1207.0,89.2871,89.3651,89.2189,89.2189,1207.0
2024-02-29 10:40:00,91.59,91.59,91.47,91.48,1000.0,89.2481,89.2481,89.1312,89.1409,1000.0
2024-02-29 10:50:00,91.56,91.56,91.49,91.5,400.0,89.2189,89.2189,89.1507,89.1604,400.0
2024-02-29 11:00:00,91.63,91.7,91.63,91.68,1698.0,89.2871,89.3553,89.2871,89.3358,1698.0
2024-02-29 11:10:00,91.8,91.84,91.79,91.81,700.0,89.4528,89.4917,89.443,89.4625,700.0
2024-02-29 11:20:00,91.84,92.05,91.81,91.98,2561.0,89.4917,89.6964,89.4625,89.6282,2561.0
2024-02-29 11:30:00,91.86,91.86,91.71,91.71,435.0,89.5112,89.5112,89.3651,89.3651,435.0
2024-02-29 11:40:00,91.68,91.79,91.68,91.77,1277.0,89.3358,89.443,89.3358,89.4235,1277.0
2024-02-29 11:50:00,91.75,91.75,91.65,91.68,800.0,89.404,89.404,89.3066,89.3358,800.0
2024-02-29 12:00:00,91.73,91.76,91.68,91.68,800.0,89.3846,89.4138,89.3358,89.3358,800.0
2024-02-29 12:10:00,91.68,91.72,91.68,91.71,1300.0,89.3358,89.3748,89.3358,89.3651,1300.0
2024-02-29 12:20:00,91.79,91.87,91.75,91.81,1264.0,89.443,89.521,89.404,89.4625,1264.0
2024-02-29 12:30:00,91.89,91.92,91.87,91.87,1144.0,89.5405,89.5697,89.521,89.521,1144.0
2024-02-29 12:40:00,92.01,92.05,92.01,92.05,314.0,89.6574,89.6964,89.6574,89.6964,314.0
2024-02-29 12:50:00,92.0,92.0,91.95,91.97,600.0,89.6477,89.6477,89.5989,89.6184,600.0
2024-02-29 13:00:00,91.95,92.06,91.94,92.06,1200.0,89.5989,89.7061,89.5892,89.7061,1200.0
2024-02-29 13:10:00,92.03,92.17,92.02,92.17,1300.0,89.6769,89.8133,89.6671,89.8133,1300.0
2024-02-29 13:20:00,92.24,92.36,92.24,92.33,2019.0,89.8815,89.9984,89.8815,89.9692,2019.0
2024-02-29 13:30:00,92.34,92.41,92.33,92.41,420.0,89.979,90.0472,89.9692,90.0472,420.0
2024-02-29 13:40:00,92.48,92.72,92.48,92.72,408.0,90.1154,90.3492,90.1154,90.3492,408.0
2024-02-29 13:50:00,92.83,92.95,92.83,92.84,960.0,90.4564,90.5734,90.4564,90.4662,960.0
2024-02-29 14:00:00,92.86,92.93,92.78,92.87,1925.0,90.4857,90.5539,90.4077,90.4954,1925.0
2024-02-29 14:10:00,92.85,92.93,92.85,92.93,1000.0,90.4759,90.5539,90.4759,90.5539,1000.0
2024-02-29 14:20:00,92.93,92.94,92.91,92.92,1320.0,90.5539,90.5636,90.5344,90.5441,1320.0
2024-02-29 14:30:00,92.94,92.94,92.88,92.9,600.0,90.5636,90.5636,90.5052,90.5246,600.0
2024-02-29 14:40:00,92.9,92.9,92.73,92.79,2600.0,90.5246,90.5246,90.359,90.4175,2600.0
2024-02-29 14:50:00,92.79,92.79,92.41,92.47,2066.0,90.4175,90.4175,90.0472,90.1056,2066.0
2024-02-29 15:00:00,92.51,92.51,92.35,92.35,1000.0,90.1446,90.1446,89.9887,89.9887,1000.0
2024-02-29 15:10:00,92.35,92.41,92.31,92.39,1531.0,89.9887,90.0472,89.9497,90.0277,1531.0
2024-02-29 15:20:00,92.39,92.45,92.26,92.26,900.0,90.0277,90.0861,89.901,89.901,900.0
2024-02-29 15:30:00,92.22,92.45,92.2,92.2,1500.0,89.862,90.0861,89.8425,89.8425,1500.0
2024-02-29 15:40:00,92.16,92.45,92.16,92.34,5721.0,89.8036,90.0861,89.8036,89.979,5721.0
2024-02-29 15:50:00,92.24,92.3,92.08,92.08,26066.0,89.8815,89.94,89.7256,89.7256,26066.0
2024-03-01 09:30:00,91.81,92.09,91.71,91.71,4237.0,89.4625,89.7354,89.3651,89.3651,4237.0
2024-03-01 09:40:00,91.5,91.67,91.24,91.62,10471.0,89.1604,89.3261,88.9071,89.2774,10471.0
2024-03-01 09:50:00,91.64,91.8,91.55,91.75,6299.0,89.2969,89.4528,89.2092,89.404,6299.0
2024-03-01 10:00:00,91.89,92.05,91.65,92.01,4942.0,89.5405,89.6964,89.3066,89.6574,4942.0
2024-03-01 10:10:00,92.01,92.45,92.01,92.41,7246.0,89.6574,90.0861,89.6574,90.0472,7246.0
2024-03-01 10:20:00,92.43,92.46,92.28,92.33,8412.0,90.0667,90.0959,89.9205,89.9692,8412.0
2024-03-01 10:30:00,92.38,92.38,92.2,92.21,7088.0,90.0179,90.0179,89.8425,89.8523,7088.0
2024-03-01 10:40:00,92.37,92.51,92.37,92.41,700.0,90.0082,90.1446,90.0082,90.0472,700.0
2024-03-01 10:50:00,92.5,92.51,92.27,92.27,1900.0,90.1349,90.1446,89.9107,89.9107,1900.0
2024-03-01 11:00:00,92.32,92.41,92.31,92.41,800.0,89.9595,90.0472,89.9497,90.0472,800.0
2024-03-01 11:10:00,92.46,92.48,92.44,92.48,700.0,90.0959,90.1154,90.0764,90.1154,700.0
2024-03-01 11:20:00,92.52,92.52,92.41,92.41,700.0,90.1544,90.1544,90.0472,90.0472,700.0
2024-03-01 11:30:00,92.25,92.27,92.19,92.27,1299.0,89.8913,89.9107,89.8328,89.9107,1299.0
2024-03-01 11:40:00,92.31,92.31,92.07,92.07,778.0,89.9497,89.9497,89.7159,89.7159,778.0
2024-03-01 11:50:00,92.05,92.17,91.99,92.17,805.0,89.6964,89.8133,89.6379,89.8133,805.0
2024-03-01 12:00:00,92.15,92.15,92.08,92.08,900.0,89.7938,89.7938,89.7256,89.7256,900.0
2024-03-01 12:10:00,92.16,92.18,92.14,92.18,800.0,89.8036,89.823,89.7841,89.823,800.0
2024-03-01 12:20:00,92.17,92.18,91.99,91.99,813.0,89.8133,89.823,89.6379,89.6379,813.0
2024-03-01 12:30:00,92.02,92.06,92.01,92.01,1600.0,89.6671,89.7061,89.6574,89.6574,1600.0
2024-03-01 12:40:00,91.99,92.02,91.93,92.02,1600.0,89.6379,89.6671,89.5794,89.6671,1600.0
2024-03-01 12:50:00,92.01,92.01,91.93,91.93,900.0,89.6574,89.6574,89.5794,89.5794,900.0
2024-03-01 13:00:00,91.89,91.97,91.89,91.97,907.0,89.5405,89.6184,89.5405,89.6184,907.0
2024-03-01 13:10:00,91.93,91.93,91.76,91.76,1400.0,89.5794,89.5794,89.4138,89.4138,1400.0
2024-03-01 13:20:00,91.77,91.86,91.77,91.8,1949.0,89.4235,89.5112,89.4235,89.4528,1949.0
2024-03-01 13:30:00,91.76,91.81,91.67,91.68,1002.0,89.4138,89.4625,89.3261,89.3358,1002.0
2024-03-01 13:40:00,91.63,91.76,91.63,91.67,1600.0,89.2871,89.4138,89.2871,89.3261,1600.0
2024-03-01 13:50:00,91.67,91.76,91.67,91.76,900.0,89.3261,89.4138,89.3261,89.4138,900.0
2024-03-01 14:00:00,91.83,91.87,91.78,91.8,1000.0,89.482,89.521,89.4333,89.4528,1000.0
2024-03-01 14:10:00,91.74,91.74,91.67,91.67,700.0,89.3943,89.3943,89.3261,89.3261,700.0
2024-03-01 14:20:00,91.67,91.68,91.59,91.64,1700.0,89.3261,89.3358,89.2481,89.2969,1700.0
2024-03-01 14:30:00,91.67,91.78,91.63,91.78,1100.0,89.3261,89.4333,89.2871,89.4333,1100.0
2024-03-01 14:40:00,91.77,91.79,91.7,91.76,1700.0,89.4235,89.443,89.3553,89.4138,1700.0
2024-03-01 14:50:00,91.81,91.88,91.77,91.84,1300.0,89.4625,89.5307,89.4235,89.4917,1300.0
2024-03-01 15:00:00,91.79,91.82,91.68,91.8,2597.0,89.443,89.4723,89.3358,89.4528,2597.0
2024-03-01 15:10:00,91.79,92.1,91.72,92.1,5168.0,89.443,89.7451,89.3748,89.7451,5168.0
2024-03-01 15:20:00,92.1,92.23,92.01,92.23,2330.0,89.7451,89.8718,89.6574,89.8718,2330.0
2024-03-01 15:30:00,92.26,92.53,92.26,92.49,2586.0,89.901,90.1641,89.901,90.1251,2586.0
2024-03-01 15:40:00,92.56,92.66,92.44,92.54,2631.0,90.1933,90.2908,90.0764,90.1738,2631.0
2024-03-01 15:50:00,92.53,92.8,92.5,92.72,17019.0,90.1641,90.4272,90.1349,90.3492,17019.0
2024-03-04 09:30:00,92.22,92.22,91.95,91.95,200.0,89.862,89.862,89.5989,89.5989,200.0
2024-03-04 09:40:00,91.84,91.85,91.36,91.48,1100.0,89.4917,89.5015,89.024,89.1409,1100.0
2024-03-04 09:50:00,91.17,91.4,91.17,91.36,500.0,88.8389,89.063,88.8389,89.024,500.0
2024-03-04 10:00:00,91.19,91.26,91.11,91.18,1100.0,88.8584,88.9266,88.7804,88.8486,1100.0
2024-03-04 10:10:00,91.27,91.28,91.23,91.28,400.0,88.9363,88.9461,88.8973,88.9461,400.0
2024-03-04 10:20:00,91.4,91.66,91.4,91.63,788.0,89.063,89.3163,89.063,89.2871,788.0
2024-03-04 10:30:00,91.66,92.04,91.58,92.03,1558.0,89.3163,89.6866,89.2384,89.6769,1558.0
2024-03-04 10:40:00,92.04,92.1,91.93,91.98,1139.0,89.6866,89.7451,89.5794,89.6282,1139.0
2024-03-04 10:50:00,92.07,92.18,92.03,92.11,700.0,89.7159,89.823,89.6769,89.7548,700.0
2024-03-04 11:00:00,92.09,92.27,92.08,92.25,700.0,89.7354,89.9107,89.7256,89.8913,700.0
2024-03-04 11:10:00,92.33,92.51,92.33,92.47,767.0,89.9692,90.1446,89.9692,90.1056,767.0
2024-03-04 11:20:00,92.45,92.53,92.44,92.45,1033.0,90.0861,90.1641,90.0764,90.0861,1033.0
2024-03-04 11:30:00,92.49,92.55,92.48,92.48,619.0,90.1251,90.1836,90.1154,90.1154,619.0
2024-03-04 11:40:00,92.67,92.67,92.66,92.67,407.0,90.3005,90.3005,90.2908,90.3005,407.0
2024-03-04 11:50:00,92.68,92.74,92.66,92.74,1582.0,90.3103,90.3687,90.2908,90.3687,1582.0
2024-03-04 12:00:00,92.81,92.91,92.77,92.9,897.0,90.4369,90.5344,90.398,90.5246,897.0
2024-03-04 12:10:00,92.84,92.87,92.84,92.85,904.0,90.4662,90.4954,90.4662,90.4759,904.0
2024-03-04 12:20:00,92.86,92.96,92.84,92.95,715.0,90.4857,90.5831,90.4662,90.5734,715.0
2024-03-04 12:30:00,92.94,92.98,92.93,92.94,630.0,90.5636,90.6026,90.5539,90.5636,630.0
2024-03-04 12:40:00,92.96,92.98,92.93,92.94,980.0,90.5831,90.6026,90.5539,90.5636,980.0
2024-03-04 12:50:00,92.98,92.99,92.98,92.98,420.0,90.6026,90.6123,90.6026,90.6026,420.0
2024-03-04 13:00:00,93.04,93.23,93.04,93.23,700.0,90.6611,90.8462,90.6611,90.8462,700.0
2024-03-04 13:10:00,93.25,93.25,93.13,93.13,727.0,90.8657,90.8657,90.7488,90.7488,727.0
2024-03-04 13:20:00,93.14,93.15,93.06,93.1,1000.0,90.7585,90.7682,90.6805,90.7195,1000.0
2024-03-04 13:30:00,93.11,93.19,93.07,93.18,1600.0,90.7293,90.8072,90.6903,90.7975,1600.0
2024-03-04 13:40:00,93.18,93.21,93.13,93.16,1381.0,90.7975,90.8267,90.7488,90.778,1381.0
2024-03-04 13:50:00,93.13,93.26,93.13,93.25,2295.0,90.7488,90.8754,90.7488,90.8657,2295.0
2024-03-04 14:00:00,93.26,93.34,93.26,93.31,1899.0,90.8754,90.9534,90.8754,90.9242,1899.0
2024-03-04 14:10:00,93.33,93.35,93.27,93.32,1557.0,90.9436,90.9631,90.8852,90.9339,1557.0
2024-03-04 14:20:00,93.25,93.35,93.15,93.25,2150.0,90.8657,90.9631,90.7682,90.8657,2150.0
2024-03-04 14:30:00,93.26,93.31,93.18,93.31,2357.0,90.8754,90.9242,90.7975,90.9242,2357.0
2024-03-04 14:40:00,93.33,93.48,93.33,93.48,1200.0,90.9436,91.0898,90.9436,91.0898,1200.0
2024-03-04 14:50:00,93.63,93.65,93.57,93.57,900.0,91.236,91.2555,91.1775,91.1775,900.0
2024-03-04 15:00:00,93.61,93.67,93.61,93.61,1268.0,91.2165,91.275,91.2165,91.2165,1268.0
2024-03-04 15:10:00,93.6,93.66,93.56,93.66,1718.0,91.2067,91.2652,91.1678,91.2652,1718.0
2024-03-04 15:20:00,93.55,93.55,93.48,93.5,1634.0,91.158,91.158,91.0898,91.1093,1634.0
2024-03-04 15:30:00,93.51,93.53,93.32,93.4,2357.0,91.119,91.1385,90.9339,91.0119,2357.0
2024-03-04 15:40:00,93.45,93.56,93.36,93.47,3100.0,91.0606,91.1678,90.9729,91.0801,3100.0
2024-03-04 15:50:00,93.5,93.57,93.28,93.38,9488.0,91.1093,91.1775,90.8949,90.9924,9488.0
2024-03-05 09:30:00,93.59,93.59,93.35,93.35,200.0,91.197,91.197,90.9631,90.9631,200.0
2024-03-05 09:40:00,93.07,93.23,93.07,93.23,500.0,90.6903,90.8462,90.6903,90.8462,500.0
2024-03-05 09:50:00,93.17,93.38,93.17,93.38,500.0,90.7877,90.9924,90.7877,90.9924,500.0
2024-03-05 10:00:00,93.58,93.63,93.54,93.61,501.0,91.1873,91.236,91.1483,91.2165,501.0
2024-03-05 10:10:00,93.61,93.61,93.46,93.58,800.0,91.2165,91.2165,91.0703,91.1873,800.0
2024-03-05 10:20:00,93.52,93.6,93.47,93.56,1321.0,91.1288,91.2067,91.0801,91.1678,1321.0
2024-03-05 10:30:00,93.57,93.72,93.51,93.64,1333.0,91.1775,91.3237,91.119,91.2457,1333.0
2024-03-05 10:40:00,93.69,93.69,93.56,93.57,900.0,91.2944,91.2944,91.1678,91.1775,900.0
2024-03-05 10:50:00,93.54,93.54,93.35,93.35,1200.0,91.1483,91.1483,90.9631,90.9631,1200.0
2024-03-05 11:00:00,93.41,93.46,93.21,93.23,1000.0,91.0216,91.0703,90.8267,90.8462,1000.0
2024-03-05 11:10:00,93.17,93.17,93.08,93.08,900.0,90.7877,90.7877,90.7,90.7,900.0
2024-03-05 11:20:00,93.1,93.26,93.1,93.25,400.0,90.7195,90.8754,90.7195,90.8657,400.0
2024-03-05 11:30:00,93.47,93.47,93.27,93.27,400.0,91.0801,91.0801,90.8852,90.8852,400.0
2024-03-05 11:40:00,93.18,93.18,92.97,92.97,1100.0,90.7975,90.7975,90.5928,90.5928,1100.0
2024-03-05 11:50:00,92.93,92.94,92.79,92.88,826.0,90.5539,90.5636,90.4175,90.5052,826.0
2024-03-05 12:00:00,92.89,92.9,92.84,92.9,600.0,90.5149,90.5246,90.4662,90.5246,600.0
2024-03-05 12:10:00,92.77,92.77,92.63,92.64,500.0,90.398,90.398,90.2615,90.2713,500.0
2024-03-05 12:20:00,92.65,92.65,92.39,92.39,800.0,90.281,90.281,90.0277,90.0277,800.0
2024-03-05 12:30:00,92.29,92.33,92.21,92.21,520.0,89.9302,89.9692,89.8523,89.8523,520.0
2024-03-05 12:40:00,92.11,92.28,92.11,92.18,900.0,89.7548,89.9205,89.7548,89.823,900.0
2024-03-05 12:50:00,92.15,92.15,92.13,92.14,684.0,89.7938,89.7938,89.7743,89.7841,684.0
2024-03-05 13:00:00,92.14,92.14,92.0,92.0,700.0,89.7841,89.7841,89.6477,89.6477,700.0
2024-03-05 13:10:00,91.99,91.99,91.75,91.75,1612.0,89.6379,89.6379,89.404,89.404,1612.0
2024-03-05 13:20:00,91.84,91.89,91.77,91.89,600.0,89.4917,89.5405,89.4235,89.5405,600.0
2024-03-05 13:30:00,91.84,92.0,91.84,91.91,800.0,89.4917,89.6477,89.4917,89.56,800.0
2024-03-05 13:40:00,91.8,91.81,91.69,91.69,1259.0,89.4528,89.4625,89.3456,89.3456,1259.0
2024-03-05 13:50:00,91.69,91.9,91.65,91.9,1100.0,89.3456,89.5502,89.3066,89.5502,1100.0
2024-03-05 14:00:00,91.76,91.76,91.67,91.67,324.0,89.4138,89.4138,89.3261,89.3261,324.0
2024-03-05 14:10:00,91.79,91.79,91.75,91.75,300.0,89.443,89.443,89.404,89.404,300.0
2024-03-05 14:20:00,91.72,91.74,91.7,91.73,600.0,89.3748,89.3943,89.3553,89.3846,600.0
2024-03-05 14:30:00,91.65,91.73,91.61,91.73,500.0,89.3066,89.3846,89.2676,89.3846,500.0
2024-03-05 14:40:00,91.73,91.74,91.6,91.61,600.0,89.3846,89.3943,89.2579,89.2676,600.0
2024-03-05 14:50:00,91.64,91.66,91.6,91.6,900.0,89.2969,89.3163,89.2579,89.2579,900.0
2024-03-05 15:00:00,91.53,91.59,91.51,91.54,700.0,89.1897,89.2481,89.1702,89.1994,700.0
2024-03-05 15:10:00,91.54,91.56,91.41,91.5,1100.0,89.1994,89.2189,89.0727,89.1604,1100.0
2024-03-05 15:20:00,91.57,91.67,91.52,91.52,2308.0,89.2286,89.3261,89.1799,89.1799,2308.0
2024-03-05 15:30:00,91.52,91.65,91.5,91.57,1892.0,89.1799,89.3066,89.1604,89.2286,1892.0
2024-03-05 15:40:00,91.51,91.55,91.31,91.55,2062.0,89.1702,89.2092,88.9753,89.2092,2062.0
2024-03-05 15:50:00,91.59,91.78,91.5,91.55,8060.0,89.2481,89.4333,89.1604,89.2092,8060.0
2024-03-06 09:30:00,92.69,92.69,92.33,92.33,300.0,90.32,90.32,89.9692,89.9692,300.0
2024-03-06 09:40:00,92.28,92.34,92.28,92.34,300.0,89.9205,89.979,89.9205,89.979,300.0
2024-03-06 09:50:00,92.27,92.27,92.27,92.27,100.0,89.9107,89.9107,89.9107,89.9107,100.0
2024-03-06 10:00:00,91.88,91.88,91.88,91.88,100.0,89.5307,89.5307,89.5307,89.5307,100.0
2024-03-06 10:10:00,91.95,92.02,91.95,92.01,600.0,89.5989,89.6671,89.5989,89.6574,600.0
2024-03-06 10:20:00,92.23,92.23,92.22,92.23,300.0,89.8718,89.8718,89.862,89.8718,300.0
2024-03-06 10:30:00,92.17,92.45,92.17,92.43,492.0,89.8133,90.0861,89.8133,90.0667,492.0
2024-03-06 10:40:00,92.11,92.11,92.09,92.11,800.0,89.7548,89.7548,89.7354,89.7548,800.0
2024-03-06 10:50:00,92.11,92.11,92.11,92.11,100.0,89.7548,89.7548,89.7548,89.7548,100.0
2024-03-06 11:00:00,92.01,92.01,91.96,91.96,300.0,89.6574,89.6574,89.6087,89.6087,300.0
2024-03-06 11:10:00,91.98,92.11,91.97,92.08,1157.0,89.6282,89.7548,89.6184,89.7256,1157.0
2024-03-06 11:20:00,92.07,92.07,92.0,92.05,800.0,89.7159,89.7159,89.6477,89.6964,800.0
2024-03-06 11:30:00,92.02,92.06,91.94,92.05,1296.0,89.6671,89.7061,89.5892,89.6964,1296.0
2024-03-06 11:40:00,92.03,92.09,92.01,92.09,500.0,89.6769,89.7354,89.6574,89.7354,500.0
2024-03-06 11:50:00,92.03,92.08,92.03,92.07,300.0,89.6769,89.7256,89.6769,89.7159,300.0
2024-03-06 12:00:00,92.06,92.16,92.06,92.09,2033.0,89.7061,89.8036,89.7061,89.7354,2033.0
2024-03-06 12:10:00,92.17,92.19,92.15,92.15,600.0,89.8133,89.8328,89.7938,89.7938,600.0
2024-03-06 12:20:00,92.14,92.26,92.14,92.18,1800.0,89.7841,89.901,89.7841,89.823,1800.0
2024-03-06 12:30:00,92.12,92.12,92.0,92.0,400.0,89.7646,89.7646,89.6477,89.6477,400.0
2024-03-06 12:40:00,92.08,92.08,92.01,92.06,600.0,89.7256,89.7256,89.6574,89.7061,600.0
2024-03-06 12:50:00,92.02,92.02,91.94,91.95,800.0,89.6671,89.6671,89.5892,89.5989,800.0
2024-03-06 13:00:00,91.88,91.88,91.87,91.87,300.0,89.5307,89.5307,89.521,89.521,300.0
2024-03-06 13:10:00,91.92,91.93,91.92,91.93,300.0,89.5697,89.5794,89.5697,89.5794,300.0
2024-03-06 13:20:00,91.94,91.94,91.94,91.94,100.0,89.5892,89.5892,89.5892,89.5892,100.0
2024-03-06 13:30:00,91.93,91.93,91.59,91.59,200.0,89.5794,89.5794,89.2481,89.2481,200.0
2024-03-06 13:40:00,91.83,91.83,91.68,91.68,200.0,89.482,89.482,89.3358,89.3358,200.0
2024-03-06 13:50:00,91.58,91.7,91.58,91.7,400.0,89.2384,89.3553,89.2384,89.3553,400.0
2024-03-06 14:00:00,91.82,91.82,91.82,91.82,192.0,89.4723,89.4723,89.4723,89.4723,192.0
2024-03-06 14:10:00,91.79,91.82,91.79,91.82,200.0,89.443,89.4723,89.443,89.4723,200.0
2024-03-06 14:20:00,91.61,91.68,91.58,91.68,500.0,89.2676,89.3358,89.2384,89.3358,500.0
2024-03-06 14:30:00,91.87,91.96,91.87,91.94,500.0,89.521,89.6087,89.521,89.5892,500.0
2024-03-06 14:40:00,91.86,91.86,91.74,91.84,800.0,89.5112,89.5112,89.3943,89.4917,800.0
2024-03-06 14:50:00,91.97,91.97,91.92,91.93,500.0,89.6184,89.6184,89.5697,89.5794,500.0
2024-03-06 15:00:00,91.95,91.98,91.92,91.98,500.0,89.5989,89.6282,89.5697,89.6282,500.0
2024-03-06 15:10:00,92.01,92.01,91.82,91.92,1060.0,89.6574,89.6574,89.4723,89.5697,1060.0
2024-03-06 15:20:00,91.95,92.03,91.9,92.02,1000.0,89.5989,89.6769,89.5502,89.6671,1000.0
2024-03-06 15:30:00,92.06,92.07,91.99,92.04,2250.0,89.7061,89.7159,89.6379,89.6866,2250.0
2024-03-06 15:40:00,92.05,92.16,92.05,92.16,1027.0,89.6964,89.8036,89.6964,89.8036,1027.0
2024-03-06 15:50:00,92.05,92.21,92.01,92.09,5861.0,89.6964,89.8523,89.6574,89.7354,5861.0
2024-03-07 09:30:00,92.77,92.77,92.65,92.65,200.0,90.398,90.398,90.281,90.281,200.0
2024-03-07 09:40:00,92.7,92.8,92.58,92.58,1974.0,90.3298,90.4272,90.2128,90.2128,1974.0
2024-03-07 09:50:00,92.58,92.58,92.58,92.58,0.0,90.2128,90.2128,90.2128,90.2128,0.0
2024-03-07 10:00:00,92.28,92.35,92.28,92.35,400.0,89.9205,89.9887,89.9205,89.9887,400.0
2024-03-07 10:10:00,92.29,92.34,92.29,92.34,400.0,89.9302,89.979,89.9302,89.979,400.0
2024-03-07 10:20:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-03-07 10:30:00,92.28,92.35,92.24,92.35,360.0,89.9205,89.9887,89.8815,89.9887,360.0
2024-03-07 10:40:00,92.36,92.37,92.34,92.35,500.0,89.9984,90.0082,89.979,89.9887,500.0
2024-03-07 10:50:00,92.35,92.35,92.35,92.35,0.0,89.9887,89.9887,89.9887,89.9887,0.0
2024-03-07 11:00:00,92.25,92.27,92.25,92.27,200.0,89.8913,89.9107,89.8913,89.9107,200.0
2024-03-07 11:10:00,92.16,92.16,92.07,92.07,500.0,89.8036,89.8036,89.7159,89.7159,500.0
2024-03-07 11:20:00,92.06,92.06,91.94,91.98,500.0,89.7061,89.7061,89.5892,89.6282,500.0
2024-03-07 11:30:00,91.77,91.81,91.76,91.81,414.0,89.4235,89.4625,89.4138,89.4625,414.0
2024-03-07 11:40:00,91.81,91.81,91.81,91.81,0.0,89.4625,89.4625,89.4625,89.4625,0.0
2024-03-07 11:50:00,92.02,92.04,92.02,92.03,400.0,89.6671,89.6866,89.6671,89.6769,400.0
2024-03-07 12:00:00,92.11,92.11,92.05,92.05,700.0,89.7548,89.7548,89.6964,89.6964,700.0
2024-03-07 12:10:00,92.19,92.19,92.19,92.19,100.0,89.8328,89.8328,89.8328,89.8328,100.0
2024-03-07 12:20:00,92.18,92.2,92.13,92.13,400.0,89.823,89.8425,89.7743,89.7743,400.0
2024-03-07 12:30:00,92.12,92.18,92.12,92.18,200.0,89.7646,89.823,89.7646,89.823,200.0
2024-03-07 12:40:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-03-07 12:50:00,92.24,92.25,92.24,92.24,400.0,89.8815,89.8913,89.8815,89.8815,400.0
2024-03-07 13:00:00,92.06,92.1,92.06,92.06,600.0,89.7061,89.7451,89.7061,89.7061,600.0
2024-03-07 13:10:00,92.19,92.2,92.19,92.2,200.0,89.8328,89.8425,89.8328,89.8425,200.0
2024-03-07 13:20:00,92.21,92.21,92.07,92.07,200.0,89.8523,89.8523,89.7159,89.7159,200.0
2024-03-07 13:30:00,92.06,92.07,91.94,91.94,1102.0,89.7061,89.7159,89.5892,89.5892,1102.0
2024-03-07 13:40:00,91.92,92.0,91.92,91.97,901.0,89.5697,89.6477,89.5697,89.6184,901.0
2024-03-07 13:50:00,91.97,91.97,91.97,91.97,0.0,89.6184,89.6184,89.6184,89.6184,0.0
2024-03-07 14:00:00,91.78,91.78,91.76,91.76,257.0,89.4333,89.4333,89.4138,89.4138,257.0
2024-03-07 14:10:00,91.7,91.7,91.62,91.62,895.0,89.3553,89.3553,89.2774,89.2774,895.0
2024-03-07 14:20:00,91.57,91.63,91.57,91.62,801.0,89.2286,89.2871,89.2286,89.2774,801.0
2024-03-07 14:30:00,91.53,91.55,91.53,91.54,501.0,89.1897,89.2092,89.1897,89.1994,501.0
2024-03-07 14:40:00,91.66,91.66,91.66,91.66,300.0,89.3163,89.3163,89.3163,89.3163,300.0
2024-03-07 14:50:00,91.56,91.77,91.56,91.77,1125.0,89.2189,89.4235,89.2189,89.4235,1125.0
2024-03-07 15:00:00,91.79,91.79,91.46,91.48,1800.0,89.443,89.443,89.1215,89.1409,1800.0
2024-03-07 15:10:00,91.5,91.59,91.48,91.55,1000.0,89.1604,89.2481,89.1409,89.2092,1000.0
2024-03-07 15:20:00,91.64,91.68,91.64,91.67,800.0,89.2969,89.3358,89.2969,89.3261,800.0
2024-03-07 15:30:00,91.67,91.81,91.67,91.8,980.0,89.3261,89.4625,89.3261,89.4528,980.0
2024-03-07 15:40:00,91.77,91.91,91.77,91.84,1300.0,89.4235,89.56,89.4235,89.4917,1300.0
2024-03-07 15:50:00,91.89,92.1,91.78,92.09,4911.0,89.5405,89.7451,89.4333,89.7354,4911.0
2024-03-08 09:30:00,92.19,92.31,91.85,91.91,14613.0,89.8328,89.9497,89.5015,89.56,14613.0
2024-03-08 09:40:00,91.9,92.19,91.8,91.99,4989.0,89.5502,89.8328,89.4528,89.6379,4989.0
2024-03-08 09:50:00,91.82,91.91,91.7,91.7,1500.0,89.4723,89.56,89.3553,89.3553,1500.0
2024-03-08 10:00:00,91.81,91.87,91.67,91.67,702.0,89.4625,89.521,89.3261,89.3261,702.0
2024-03-08 10:10:00,91.66,91.82,91.66,91.7,300.0,89.3163,89.4723,89.3163,89.3553,300.0
2024-03-08 10:20:00,91.82,92.08,91.82,92.02,1121.0,89.4723,89.7256,89.4723,89.6671,1121.0
2024-03-08 10:30:00,92.09,92.09,91.9,91.92,600.0,89.7354,89.7354,89.5502,89.5697,600.0
2024-03-08 10:40:00,91.97,92.1,91.97,92.08,300.0,89.6184,89.7451,89.6184,89.7256,300.0
2024-03-08 10:50:00,92.0,92.0,91.91,91.91,400.0,89.6477,89.6477,89.56,89.56,400.0
2024-03-08 11:00:00,91.77,91.79,91.72,91.72,456.0,89.4235,89.443,89.3748,89.3748,456.0
2024-03-08 11:10:00,91.7,91.8,91.65,91.8,581.0,89.3553,89.4528,89.3066,89.4528,581.0
2024-03-08 11:20:00,91.87,92.01,91.87,91.96,400.0,89.521,89.6574,89.521,89.6087,400.0
2024-03-08 11:30:00,92.0,92.0,91.88,91.88,743.0,89.6477,89.6477,89.5307,89.5307,743.0
2024-03-08 11:40:00,91.82,91.87,91.82,91.85,825.0,89.4723,89.521,89.4723,89.5015,825.0
2024-03-08 11:50:00,91.82,91.82,91.78,91.78,200.0,89.4723,89.4723,89.4333,89.4333,200.0
2024-03-08 12:00:00,91.75,91.86,91.75,91.85,1206.0,89.404,89.5112,89.404,89.5015,1206.0
2024-03-08 12:10:00,91.89,91.93,91.89,91.93,500.0,89.5405,89.5794,89.5405,89.5794,500.0
2024-03-08 12:20:00,91.8,91.83,91.75,91.83,815.0,89.4528,89.482,89.404,89.482,815.0
2024-03-08 12:30:00,91.82,91.82,91.76,91.76,200.0,89.4723,89.4723,89.4138,89.4138,200.0
2024-03-08 12:40:00,91.86,91.86,91.86,91.86,200.0,89.5112,89.5112,89.5112,89.5112,200.0
2024-03-08 12:50:00,91.77,91.78,91.72,91.72,600.0,89.4235,89.4333,89.3748,89.3748,600.0
2024-03-08 13:00:00,91.87,91.9,91.85,91.9,500.0,89.521,89.5502,89.5015,89.5502,500.0
2024-03-08 13:10:00,91.9,92.02,91.9,92.01,900.0,89.5502,89.6671,89.5502,89.6574,900.0
2024-03-08 13:20:00,91.92,91.96,91.89,91.91,1331.0,89.5697,89.6087,89.5405,89.56,1331.0
2024-03-08 13:30:00,91.88,91.98,91.87,91.95,1828.0,89.5307,89.6282,89.521,89.5989,1828.0
2024-03-08 13:40:00,91.78,91.8,91.75,91.75,611.0,89.4333,89.4528,89.404,89.404,611.0
2024-03-08 13:50:00,91.77,91.78,91.7,91.76,1552.0,89.4235,89.4333,89.3553,89.4138,1552.0
2024-03-08 14:00:00,91.75,91.88,91.75,91.87,2485.0,89.404,89.5307,89.404,89.521,2485.0
2024-03-08 14:10:00,91.95,91.95,91.89,91.92,2177.0,89.5989,89.5989,89.5405,89.5697,2177.0
2024-03-08 14:20:00,91.94,92.09,91.94,92.09,300.0,89.5892,89.7354,89.5892,89.7354,300.0
2024-03-08 14:30:00,92.09,92.1,92.0,92.02,798.0,89.7354,89.7451,89.6477,89.6671,798.0
2024-03-08 14:40:00,91.93,91.99,91.92,91.99,700.0,89.5794,89.6379,89.5697,89.6379,700.0
2024-03-08 14:50:00,92.04,92.07,92.01,92.03,700.0,89.6866,89.7159,89.6574,89.6769,700.0
2024-03-08 15:00:00,92.09,92.18,92.09,92.18,1107.0,89.7354,89.823,89.7354,89.823,1107.0
2024-03-08 15:10:00,92.09,92.16,92.07,92.13,771.0,89.7354,89.8036,89.7159,89.7743,771.0
2024-03-08 15:20:00,92.13,92.13,92.05,92.05,900.0,89.7743,89.7743,89.6964,89.6964,900.0
2024-03-08 15:30:00,92.03,92.08,91.97,91.99,1757.0,89.6769,89.7256,89.6184,89.6379,1757.0
2024-03-08 15:40:00,92.01,92.03,91.89,91.89,1400.0,89.6574,89.6769,89.5405,89.5405,1400.0
2024-03-08 15:50:00,91.91,92.08,91.91,91.99,6000.0,89.56,89.7256,89.56,89.6379,6000.0
2024-03-11 09:30:00,92.13,92.13,92.13,92.13,200.0,89.7743,89.7743,89.7743,89.7743,200.0
2024-03-11 09:40:00,91.96,91.96,91.9,91.93,700.0,89.6087,89.6087,89.5502,89.5794,700.0
2024-03-11 09:50:00,91.86,91.91,91.83,91.83,1600.0,89.5112,89.56,89.482,89.482,1600.0
2024-03-11 10:00:00,91.88,91.88,91.73,91.73,1096.0,89.5307,89.5307,89.3846,89.3846,1096.0
2024-03-11 10:10:00,91.64,91.87,91.64,91.87,200.0,89.2969,89.521,89.2969,89.521,200.0
2024-03-11 10:20:00,91.97,92.01,91.96,92.0,600.0,89.6184,89.6574,89.6087,89.6477,600.0
2024-03-11 10:30:00,92.07,92.24,92.07,92.18,600.0,89.7159,89.8815,89.7159,89.823,600.0
2024-03-11 10:40:00,92.21,92.21,92.17,92.18,700.0,89.8523,89.8523,89.8133,89.823,700.0
2024-03-11 10:50:00,92.2,92.23,92.12,92.19,1500.0,89.8425,89.8718,89.7646,89.8328,1500.0
2024-03-11 11:00:00,92.27,92.27,92.18,92.19,3391.0,89.9107,89.9107,89.823,89.8328,3391.0
2024-03-11 11:10:00,92.14,92.15,92.1,92.15,500.0,89.7841,89.7938,89.7451,89.7938,500.0
2024-03-11 11:20:00,92.18,92.26,92.14,92.2,657.0,89.823,89.901,89.7841,89.8425,657.0
2024-03-11 11:30:00,92.17,92.17,92.17,92.17,300.0,89.8133,89.8133,89.8133,89.8133,300.0
2024-03-11 11:40:00,92.19,92.22,92.19,92.19,700.0,89.8328,89.862,89.8328,89.8328,700.0
2024-03-11 11:50:00,92.24,92.24,92.22,92.22,300.0,89.8815,89.8815,89.862,89.862,300.0
2024-03-11 12:00:00,92.27,92.34,92.25,92.34,400.0,89.9107,89.979,89.8913,89.979,400.0
2024-03-11 12:10:00,92.35,92.38,92.35,92.38,200.0,89.9887,90.0179,89.9887,90.0179,200.0
2024-03-11 12:20:00,92.37,92.4,92.37,92.4,300.0,90.0082,90.0374,90.0082,90.0374,300.0
2024-03-11 12:30:00,92.42,92.53,92.42,92.52,700.0,90.0569,90.1641,90.0569,90.1544,700.0
2024-03-11 12:40:00,92.52,92.55,92.52,92.55,400.0,90.1544,90.1836,90.1544,90.1836,400.0
2024-03-11 12:50:00,92.52,92.56,92.52,92.53,600.0,90.1544,90.1933,90.1544,90.1641,600.0
2024-03-11 13:00:00,92.57,92.71,92.57,92.67,1000.0,90.2031,90.3395,90.2031,90.3005,1000.0
2024-03-11 13:10:00,92.61,92.68,92.61,92.68,300.0,90.2421,90.3103,90.2421,90.3103,300.0
2024-03-11 13:20:00,92.74,92.78,92.71,92.71,1104.0,90.3687,90.4077,90.3395,90.3395,1104.0
2024-03-11 13:30:00,92.77,92.77,92.71,92.76,1464.0,90.398,90.398,90.3395,90.3882,1464.0
2024-03-11 13:40:00,92.73,92.73,92.71,92.71,300.0,90.359,90.359,90.3395,90.3395,300.0
2024-03-11 13:50:00,92.72,92.75,92.7,92.71,1877.0,90.3492,90.3785,90.3298,90.3395,1877.0
2024-03-11 14:00:00,92.72,92.78,92.71,92.74,1292.0,90.3492,90.4077,90.3395,90.3687,1292.0
2024-03-11 14:10:00,92.56,92.56,92.51,92.54,600.0,90.1933,90.1933,90.1446,90.1738,600.0
2024-03-11 14:20:00,92.47,92.58,92.47,92.53,781.0,90.1056,90.2128,90.1056,90.1641,781.0
2024-03-11 14:30:00,92.59,92.59,92.51,92.51,200.0,90.2226,90.2226,90.1446,90.1446,200.0
2024-03-11 14:40:00,92.52,92.54,92.52,92.54,1130.0,90.1544,90.1738,90.1544,90.1738,1130.0
2024-03-11 14:50:00,92.54,92.54,92.5,92.51,984.0,90.1738,90.1738,90.1349,90.1446,984.0
2024-03-11 15:00:00,92.57,92.57,92.44,92.47,1935.0,90.2031,90.2031,90.0764,90.1056,1935.0
2024-03-11 15:10:00,92.46,92.52,92.46,92.47,1400.0,90.0959,90.1544,90.0959,90.1056,1400.0
2024-03-11 15:20:00,92.45,92.49,92.43,92.43,757.0,90.0861,90.1251,90.0667,90.0667,757.0
2024-03-11 15:30:00,92.39,92.43,92.38,92.41,900.0,90.0277,90.0667,90.0179,90.0472,900.0
2024-03-11 15:40:00,92.39,92.49,92.39,92.41,2315.0,90.0277,90.1251,90.0277,90.0472,2315.0
2024-03-11 15:50:00,92.45,92.71,92.45,92.71,8890.0,90.0861,90.3395,90.0861,90.3395,8890.0
2024-03-12 09:30:00,92.92,92.92,92.84,92.9,400.0,90.5441,90.5441,90.4662,90.5246,400.0
2024-03-12 09:40:00,92.99,93.2,92.99,93.11,800.0,90.6123,90.817,90.6123,90.7293,800.0
2024-03-12 09:50:00,93.18,93.27,93.14,93.2,1300.0,90.7975,90.8852,90.7585,90.817,1300.0
2024-03-12 10:00:00,93.4,93.47,93.33,93.41,1729.0,91.0119,91.0801,90.9436,91.0216,1729.0
2024-03-12 10:10:00,93.45,93.45,93.44,93.44,400.0,91.0606,91.0606,91.0508,91.0508,400.0
2024-03-12 10:20:00,93.47,93.53,93.45,93.49,858.0,91.0801,91.1385,91.0606,91.0996,858.0
2024-03-12 10:30:00,93.52,93.57,93.44,93.44,500.0,91.1288,91.1775,91.0508,91.0508,500.0
2024-03-12 10:40:00,93.22,93.24,93.06,93.08,826.0,90.8365,90.8559,90.6805,90.7,826.0
2024-03-12 10:50:00,93.09,93.16,93.07,93.07,1851.0,90.7098,90.778,90.6903,90.6903,1851.0
2024-03-12 11:00:00,92.93,93.07,92.78,93.07,1500.0,90.5539,90.6903,90.4077,90.6903,1500.0
2024-03-12 11:10:00,93.05,93.17,93.05,93.13,626.0,90.6708,90.7877,90.6708,90.7488,626.0
2024-03-12 11:20:00,93.09,93.12,93.03,93.12,807.0,90.7098,90.739,90.6513,90.739,807.0
2024-03-12 11:30:00,93.08,93.17,93.04,93.12,957.0,90.7,90.7877,90.6611,90.739,957.0
2024-03-12 11:40:00,93.04,93.09,92.9,92.9,1000.0,90.6611,90.7098,90.5246,90.5246,1000.0
2024-03-12 11:50:00,92.9,92.99,92.9,92.93,700.0,90.5246,90.6123,90.5246,90.5539,700.0
2024-03-12 12:00:00,92.96,92.96,92.79,92.79,1505.0,90.5831,90.5831,90.4175,90.4175,1505.0
2024-03-12 12:10:00,92.78,92.78,92.75,92.76,843.0,90.4077,90.4077,90.3785,90.3882,843.0
2024-03-12 12:20:00,92.78,92.8,92.75,92.76,2111.0,90.4077,90.4272,90.3785,90.3882,2111.0
2024-03-12 12:30:00,92.75,92.85,92.75,92.82,2207.0,90.3785,90.4759,90.3785,90.4467,2207.0
2024-03-12 12:40:00,92.84,92.84,92.59,92.6,1707.0,90.4662,90.4662,90.2226,90.2323,1707.0
2024-03-12 12:50:00,92.62,92.69,92.59,92.69,1224.0,90.2518,90.32,90.2226,90.32,1224.0
2024-03-12 13:00:00,92.71,92.71,92.47,92.48,806.0,90.3395,90.3395,90.1056,90.1154,806.0
2024-03-12 13:10:00,92.38,92.44,92.35,92.44,1700.0,90.0179,90.0764,89.9887,90.0764,1700.0
2024-03-12 13:20:00,92.48,92.5,92.41,92.42,808.0,90.1154,90.1349,90.0472,90.0569,808.0
2024-03-12 13:30:00,92.44,92.6,92.44,92.6,867.0,90.0764,90.2323,90.0764,90.2323,867.0
2024-03-12 13:40:00,92.71,92.78,92.71,92.78,411.0,90.3395,90.4077,90.3395,90.4077,411.0
2024-03-12 13:50:00,92.84,93.0,92.84,93.0,700.0,90.4662,90.6221,90.4662,90.6221,700.0
2024-03-12 14:00:00,92.94,92.94,92.93,92.93,200.0,90.5636,90.5636,90.5539,90.5539,200.0
2024-03-12 14:10:00,92.87,92.99,92.87,92.99,800.0,90.4954,90.6123,90.4954,90.6123,800.0
2024-03-12 14:20:00,93.03,93.05,92.97,93.01,857.0,90.6513,90.6708,90.5928,90.6318,857.0
2024-03-12 14:30:00,93.04,93.12,93.03,93.03,902.0,90.6611,90.739,90.6513,90.6513,902.0
2024-03-12 14:40:00,92.97,93.01,92.97,93.01,300.0,90.5928,90.6318,90.5928,90.6318,300.0
2024-03-12 14:50:00,93.04,93.19,93.04,93.19,1300.0,90.6611,90.8072,90.6611,90.8072,1300.0
2024-03-12 15:00:00,93.19,93.38,93.19,93.31,1287.0,90.8072,90.9924,90.8072,90.9242,1287.0
2024-03-12 15:10:00,93.29,93.29,93.18,93.22,1200.0,90.9047,90.9047,90.7975,90.8365,1200.0
2024-03-12 15:20:00,93.18,93.23,93.14,93.14,6130.0,90.7975,90.8462,90.7585,90.7585,6130.0
2024-03-12 15:30:00,93.14,93.15,93.06,93.07,3278.0,90.7585,90.7682,90.6805,90.6903,3278.0
2024-03-12 15:40:00,93.05,93.11,92.96,92.98,2357.0,90.6708,90.7293,90.5831,90.6026,2357.0
2024-03-12 15:50:00,92.93,93.15,92.89,92.89,6329.0,90.5539,90.7682,90.5149,90.5149,6329.0
2024-03-13 09:30:00,93.0,93.11,92.97,93.11,1393.0,90.6221,90.7293,90.5928,90.7293,1393.0
2024-03-13 09:40:00,93.09,93.13,92.83,93.0,2027.0,90.7098,90.7488,90.4564,90.6221,2027.0
2024-03-13 09:50:00,92.89,92.89,92.71,92.71,1500.0,90.5149,90.5149,90.3395,90.3395,1500.0
2024-03-13 10:00:00,92.72,92.75,92.67,92.67,1100.0,90.3492,90.3785,90.3005,90.3005,1100.0
2024-03-13 10:10:00,92.68,92.77,92.68,92.77,520.0,90.3103,90.398,90.3103,90.398,520.0
2024-03-13 10:20:00,92.71,92.76,92.67,92.71,705.0,90.3395,90.3882,90.3005,90.3395,705.0
2024-03-13 10:30:00,92.62,92.62,92.58,92.58,300.0,90.2518,90.2518,90.2128,90.2128,300.0
2024-03-13 10:40:00,92.65,92.74,92.65,92.73,600.0,90.281,90.3687,90.281,90.359,600.0
2024-03-13 10:50:00,92.68,92.95,92.63,92.95,1585.0,90.3103,90.5734,90.2615,90.5734,1585.0
2024-03-13 11:00:00,92.75,92.77,92.73,92.75,600.0,90.3785,90.398,90.359,90.3785,600.0
2024-03-13 11:10:00,92.8,92.8,92.73,92.78,741.0,90.4272,90.4272,90.359,90.4077,741.0
2024-03-13 11:20:00,92.85,92.95,92.85,92.95,839.0,90.4759,90.5734,90.4759,90.5734,839.0
2024-03-13 11:30:00,92.95,92.99,92.93,92.99,1108.0,90.5734,90.6123,90.5539,90.6123,1108.0
2024-03-13 11:40:00,93.03,93.05,93.0,93.01,1401.0,90.6513,90.6708,90.6221,90.6318,1401.0
2024-03-13 11:50:00,92.97,93.0,92.97,93.0,200.0,90.5928,90.6221,90.5928,90.6221,200.0
2024-03-13 12:00:00,92.95,92.95,92.89,92.89,300.0,90.5734,90.5734,90.5149,90.5149,300.0
2024-03-13 12:10:00,92.91,92.91,92.84,92.84,300.0,90.5344,90.5344,90.4662,90.4662,300.0
2024-03-13 12:20:00,92.85,92.89,92.85,92.88,1000.0,90.4759,90.5149,90.4759,90.5052,1000.0
2024-03-13 12:30:00,92.89,92.94,92.89,92.93,707.0,90.5149,90.5636,90.5149,90.5539,707.0
2024-03-13 12:40:00,92.95,93.01,92.95,93.01,600.0,90.5734,90.6318,90.5734,90.6318,600.0
2024-03-13 12:50:00,93.0,93.01,92.99,93.01,500.0,90.6221,90.6318,90.6123,90.6318,500.0
2024-03-13 13:00:00,92.93,92.98,92.93,92.98,300.0,90.5539,90.6026,90.5539,90.6026,300.0
2024-03-13 13:10:00,92.99,93.01,92.96,92.96,300.0,90.6123,90.6318,90.5831,90.5831,300.0
2024-03-13 13:20:00,93.02,93.04,92.99,93.04,1194.0,90.6416,90.6611,90.6123,90.6611,1194.0
2024-03-13 13:30:00,92.9,92.9,92.9,92.9,443.0,90.5246,90.5246,90.5246,90.5246,443.0
2024-03-13 13:40:00,92.87,92.87,92.87,92.87,100.0,90.4954,90.4954,90.4954,90.4954,100.0
2024-03-13 13:50:00,92.89,92.93,92.88,92.93,500.0,90.5149,90.5539,90.5052,90.5539,500.0
2024-03-13 14:00:00,92.9,92.94,92.88,92.94,900.0,90.5246,90.5636,90.5052,90.5636,900.0
2024-03-13 14:10:00,92.91,92.93,92.91,92.92,1207.0,90.5344,90.5539,90.5344,90.5441,1207.0
2024-03-13 14:20:00,92.95,92.95,92.94,92.95,500.0,90.5734,90.5734,90.5636,90.5734,500.0
2024-03-13 14:30:00,92.95,92.98,92.87,92.87,400.0,90.5734,90.6026,90.4954,90.4954,400.0
2024-03-13 14:40:00,92.77,92.77,92.54,92.56,900.0,90.398,90.398,90.1738,90.1933,900.0
2024-03-13 14:50:00,92.56,92.63,92.47,92.47,1314.0,90.1933,90.2615,90.1056,90.1056,1314.0
2024-03-13 15:00:00,92.44,92.44,92.31,92.36,2207.0,90.0764,90.0764,89.9497,89.9984,2207.0
2024-03-13 15:10:00,92.35,92.36,92.25,92.25,1400.0,89.9887,89.9984,89.8913,89.8913,1400.0
2024-03-13 15:20:00,92.24,92.47,92.24,92.29,1514.0,89.8815,90.1056,89.8815,89.9302,1514.0
2024-03-13 15:30:00,92.36,92.47,92.36,92.47,1106.0,89.9984,90.1056,89.9984,90.1056,1106.0
2024-03-13 15:40:00,92.56,92.69,92.54,92.66,900.0,90.1933,90.32,90.1738,90.2908,900.0
2024-03-13 15:50:00,92.57,92.68,92.41,92.63,7204.0,90.2031,90.3103,90.0472,90.2615,7204.0
2024-03-14 09:30:00,91.6,91.6,91.6,91.6,200.0,89.2579,89.2579,89.2579,89.2579,200.0
2024-03-14 09:40:00,91.76,92.11,91.76,92.11,400.0,89.4138,89.7548,89.4138,89.7548,400.0
2024-03-14 09:50:00,91.51,91.51,91.51,91.51,100.0,89.1702,89.1702,89.1702,89.1702,100.0
2024-03-14 10:00:00,91.57,91.57,91.56,91.56,300.0,89.2286,89.2286,89.2189,89.2189,300.0
2024-03-14 10:10:00,91.47,91.47,91.29,91.35,700.0,89.1312,89.1312,88.9558,89.0143,700.0
2024-03-14 10:20:00,91.2,91.23,91.2,91.23,300.0,88.8681,88.8973,88.8681,88.8973,300.0
2024-03-14 10:30:00,91.1,91.13,91.09,91.12,500.0,88.7707,88.7999,88.7609,88.7902,500.0
2024-03-14 10:40:00,91.04,91.06,91.01,91.06,500.0,88.7122,88.7317,88.683,88.7317,500.0
2024-03-14 10:50:00,91.09,91.09,91.06,91.06,300.0,88.7609,88.7609,88.7317,88.7317,300.0
2024-03-14 11:00:00,91.01,91.03,91.01,91.03,500.0,88.683,88.7025,88.683,88.7025,500.0
2024-03-14 11:10:00,91.18,91.18,91.09,91.13,500.0,88.8486,88.8486,88.7609,88.7999,500.0
2024-03-14 11:20:00,91.1,91.19,91.1,91.16,926.0,88.7707,88.8584,88.7707,88.8291,926.0
2024-03-14 11:30:00,91.11,91.15,91.08,91.08,600.0,88.7804,88.8194,88.7512,88.7512,600.0
2024-03-14 11:40:00,91.05,91.05,91.05,91.05,257.0,88.7219,88.7219,88.7219,88.7219,257.0
2024-03-14 11:50:00,91.0,91.0,90.81,90.9,1755.0,88.6732,88.6732,88.4881,88.5758,1755.0
2024-03-14 12:00:00,91.0,91.31,90.96,91.29,1600.0,88.6732,88.9753,88.6342,88.9558,1600.0
2024-03-14 12:10:00,91.31,91.31,91.05,91.12,500.0,88.9753,88.9753,88.7219,88.7902,500.0
2024-03-14 12:20:00,91.13,91.15,91.13,91.15,200.0,88.7999,88.8194,88.7999,88.8194,200.0
2024-03-14 12:30:00,91.09,91.25,91.09,91.25,1057.0,88.7609,88.9168,88.7609,88.9168,1057.0
2024-03-14 12:40:00,91.25,91.25,91.21,91.21,200.0,88.9168,88.9168,88.8779,88.8779,200.0
2024-03-14 12:50:00,91.15,91.18,91.11,91.13,1157.0,88.8194,88.8486,88.7804,88.7999,1157.0
2024-03-14 13:00:00,91.11,91.27,91.11,91.27,631.0,88.7804,88.9363,88.7804,88.9363,631.0
2024-03-14 13:10:00,91.32,91.38,91.27,91.31,1300.0,88.985,89.0435,88.9363,88.9753,1300.0
2024-03-14 13:20:00,91.27,91.34,91.17,91.24,1900.0,88.9363,89.0045,88.8389,88.9071,1900.0
2024-03-14 13:30:00,91.2,91.25,91.16,91.25,3125.0,88.8681,88.9168,88.8291,88.9168,3125.0
2024-03-14 13:40:00,91.23,91.3,91.19,91.3,600.0,88.8973,88.9656,88.8584,88.9656,600.0
2024-03-14 13:50:00,91.3,91.37,91.25,91.31,1600.0,88.9656,89.0338,88.9168,88.9753,1600.0
2024-03-14 14:00:00,91.31,91.35,91.28,91.28,1120.0,88.9753,89.0143,88.9461,88.9461,1120.0
2024-03-14 14:10:00,91.26,91.39,91.26,91.35,600.0,88.9266,89.0532,88.9266,89.0143,600.0
2024-03-14 14:20:00,91.31,91.31,91.24,91.27,700.0,88.9753,88.9753,88.9071,88.9363,700.0
2024-03-14 14:30:00,91.44,91.47,91.41,91.42,905.0,89.102,89.1312,89.0727,89.0825,905.0
2024-03-14 14:40:00,91.42,91.51,91.42,91.45,2758.0,89.0825,89.1702,89.0825,89.1117,2758.0
2024-03-14 14:50:00,91.34,91.37,91.28,91.3,600.0,89.0045,89.0338,88.9461,88.9656,600.0
2024-03-14 15:00:00,91.17,91.23,91.14,91.16,700.0,88.8389,88.8973,88.8096,88.8291,700.0
2024-03-14 15:10:00,91.19,91.2,91.13,91.2,1299.0,88.8584,88.8681,88.7999,88.8681,1299.0
2024-03-14 15:20:00,91.16,91.32,91.16,91.29,1242.0,88.8291,88.985,88.8291,88.9558,1242.0
2024-03-14 15:30:00,91.24,91.28,91.12,91.28,1557.0,88.9071,88.9461,88.7902,88.9461,1557.0
2024-03-14 15:40:00,91.26,91.57,91.25,91.57,1706.0,88.9266,89.2286,88.9168,89.2286,1706.0
2024-03-14 15:50:00,91.8,91.99,91.67,91.7,9339.0,89.4528,89.6379,89.3261,89.3553,9339.0
2024-03-15 09:30:00,91.77,92.09,91.77,92.05,400.0,89.4235,89.7354,89.4235,89.6964,400.0
2024-03-15 09:40:00,92.0,92.0,91.54,91.72,2687.0,89.6477,89.6477,89.1994,89.3748,2687.0
2024-03-15 09:50:00,91.75,91.75,91.42,91.48,899.0,89.404,89.404,89.0825,89.1409,899.0
2024-03-15 10:00:00,91.54,91.75,91.54,91.68,1000.0,89.1994,89.404,89.1994,89.3358,1000.0
2024-03-15 10:10:00,91.65,91.74,91.59,91.74,1200.0,89.3066,89.3943,89.2481,89.3943,1200.0
2024-03-15 10:20:00,91.66,91.71,91.38,91.47,1800.0,89.3163,89.3651,89.0435,89.1312,1800.0
2024-03-15 10:30:00,91.54,91.58,91.49,91.52,1300.0,89.1994,89.2384,89.1507,89.1799,1300.0
2024-03-15 10:40:00,91.57,91.78,91.57,91.74,900.0,89.2286,89.4333,89.2286,89.3943,900.0
2024-03-15 10:50:00,91.83,91.94,91.74,91.94,1912.0,89.482,89.5892,89.3943,89.5892,1912.0
2024-03-15 11:00:00,91.91,91.97,91.81,91.81,500.0,89.56,89.6184,89.4625,89.4625,500.0
2024-03-15 11:10:00,91.78,91.98,91.78,91.89,800.0,89.4333,89.6282,89.4333,89.5405,800.0
2024-03-15 11:20:00,91.92,91.92,91.73,91.74,969.0,89.5697,89.5697,89.3846,89.3943,969.0
2024-03-15 11:30:00,91.73,91.81,91.61,91.62,1257.0,89.3846,89.4625,89.2676,89.2774,1257.0
2024-03-15 11:40:00,91.6,91.62,91.51,91.52,1500.0,89.2579,89.2774,89.1702,89.1799,1500.0
2024-03-15 11:50:00,91.51,91.62,91.49,91.49,885.0,89.1702,89.2774,89.1507,89.1507,885.0
2024-03-15 12:00:00,91.5,91.6,91.47,91.57,1200.0,89.1604,89.2579,89.1312,89.2286,1200.0
2024-03-15 12:10:00,91.53,91.53,91.5,91.53,400.0,89.1897,89.1897,89.1604,89.1897,400.0
2024-03-15 12:20:00,91.58,91.59,91.54,91.59,1502.0,89.2384,89.2481,89.1994,89.2481,1502.0
2024-03-15 12:30:00,91.57,91.6,91.43,91.43,1400.0,89.2286,89.2579,89.0922,89.0922,1400.0
2024-03-15 12:40:00,91.37,91.45,91.36,91.41,1200.0,89.0338,89.1117,89.024,89.0727,1200.0
2024-03-15 12:50:00,91.38,91.45,91.38,91.45,600.0,89.0435,89.1117,89.0435,89.1117,600.0
2024-03-15 13:00:00,91.45,91.51,91.37,91.49,1057.0,89.1117,89.1702,89.0338,89.1507,1057.0
2024-03-15 13:10:00,91.59,91.61,91.46,91.46,700.0,89.2481,89.2676,89.1215,89.1215,700.0
2024-03-15 13:20:00,91.47,91.55,91.46,91.47,1300.0,89.1312,89.2092,89.1215,89.1312,1300.0
2024-03-15 13:30:00,91.49,91.49,91.43,91.48,1295.0,89.1507,89.1507,89.0922,89.1409,1295.0
2024-03-15 13:40:00,91.48,91.5,91.35,91.35,500.0,89.1409,89.1604,89.0143,89.0143,500.0
2024-03-15 13:50:00,91.4,91.4,91.25,91.27,1402.0,89.063,89.063,88.9168,88.9363,1402.0
2024-03-15 14:00:00,91.21,91.29,91.17,91.18,1365.0,88.8779,88.9558,88.8389,88.8486,1365.0
2024-03-15 14:10:00,91.24,91.37,91.12,91.37,1600.0,88.9071,89.0338,88.7902,89.0338,1600.0
2024-03-15 14:20:00,91.41,91.51,91.39,91.48,1269.0,89.0727,89.1702,89.0532,89.1409,1269.0
2024-03-15 14:30:00,91.52,91.52,91.43,91.43,1000.0,89.1799,89.1799,89.0922,89.0922,1000.0
2024-03-15 14:40:00,91.51,91.57,91.4,91.44,1767.0,89.1702,89.2286,89.063,89.102,1767.0
2024-03-15 14:50:00,91.46,91.64,91.46,91.62,1900.0,89.1215,89.2969,89.1215,89.2774,1900.0
2024-03-15 15:00:00,91.61,91.79,91.61,91.79,2207.0,89.2676,89.443,89.2676,89.443,2207.0
2024-03-15 15:10:00,91.78,91.91,91.78,91.86,1903.0,89.4333,89.56,89.4333,89.5112,1903.0
2024-03-15 15:20:00,91.85,91.88,91.76,91.83,2000.0,89.5015,89.5307,89.4138,89.482,2000.0
2024-03-15 15:30:00,91.83,91.83,91.67,91.68,2691.0,89.482,89.482,89.3261,89.3358,2691.0
2024-03-15 15:40:00,91.65,91.85,91.65,91.77,5296.0,89.3066,89.5015,89.3066,89.4235,5296.0
2024-03-15 15:50:00,91.77,91.77,91.34,91.36,41039.0,89.4235,89.4235,89.0045,89.024,41039.0
2024-03-18 09:30:00,91.62,91.62,91.62,91.62,0.0,89.2774,89.2774,89.2774,89.2774,0.0
2024-03-18 09:40:00,92.01,92.01,91.64,91.64,1300.0,89.6574,89.6574,89.2969,89.2969,1300.0
2024-03-18 09:50:00,91.62,91.62,91.59,91.59,300.0,89.2774,89.2774,89.2481,89.2481,300.0
2024-03-18 10:00:00,91.81,91.81,91.63,91.64,1000.0,89.4625,89.4625,89.2871,89.2969,1000.0
2024-03-18 10:10:00,91.74,91.79,91.69,91.78,1520.0,89.3943,89.443,89.3456,89.4333,1520.0
2024-03-18 10:20:00,91.72,91.75,91.69,91.71,700.0,89.3748,89.404,89.3456,89.3651,700.0
2024-03-18 10:30:00,91.69,91.74,91.69,91.74,800.0,89.3456,89.3943,89.3456,89.3943,800.0
2024-03-18 10:40:00,91.7,91.7,91.57,91.66,700.0,89.3553,89.3553,89.2286,89.3163,700.0
2024-03-18 10:50:00,91.71,91.84,91.7,91.84,618.0,89.3651,89.4917,89.3553,89.4917,618.0
2024-03-18 11:00:00,91.77,91.93,91.77,91.93,472.0,89.4235,89.5794,89.4235,89.5794,472.0
2024-03-18 11:10:00,91.92,91.97,91.92,91.93,530.0,89.5697,89.6184,89.5697,89.5794,530.0
2024-03-18 11:20:00,92.0,92.03,91.97,92.02,2336.0,89.6477,89.6769,89.6184,89.6671,2336.0
2024-03-18 11:30:00,92.01,92.05,91.93,92.03,800.0,89.6574,89.6964,89.5794,89.6769,800.0
2024-03-18 11:40:00,92.08,92.19,92.08,92.19,400.0,89.7256,89.8328,89.7256,89.8328,400.0
2024-03-18 11:50:00,92.23,92.23,92.13,92.13,1000.0,89.8718,89.8718,89.7743,89.7743,1000.0
2024-03-18 12:00:00,92.12,92.25,92.11,92.21,900.0,89.7646,89.8913,89.7548,89.8523,900.0
2024-03-18 12:10:00,92.21,92.21,92.12,92.16,1400.0,89.8523,89.8523,89.7646,89.8036,1400.0
2024-03-18 12:20:00,92.18,92.22,92.17,92.21,700.0,89.823,89.862,89.8133,89.8523,700.0
2024-03-18 12:30:00,92.26,92.44,92.26,92.4,1700.0,89.901,90.0764,89.901,90.0374,1700.0
2024-03-18 12:40:00,92.29,92.39,92.28,92.35,657.0,89.9302,90.0277,89.9205,89.9887,657.0
2024-03-18 12:50:00,92.31,92.4,92.31,92.39,700.0,89.9497,90.0374,89.9497,90.0277,700.0
2024-03-18 13:00:00,92.41,92.45,92.41,92.43,600.0,90.0472,90.0861,90.0472,90.0667,600.0
2024-03-18 13:10:00,92.39,92.48,92.39,92.47,1000.0,90.0277,90.1154,90.0277,90.1056,1000.0
2024-03-18 13:20:00,92.47,92.6,92.45,92.6,1021.0,90.1056,90.2323,90.0861,90.2323,1021.0
2024-03-18 13:30:00,92.62,92.7,92.58,92.7,900.0,90.2518,90.3298,90.2128,90.3298,900.0
2024-03-18 13:40:00,92.7,92.72,92.66,92.72,1500.0,90.3298,90.3492,90.2908,90.3492,1500.0
2024-03-18 13:50:00,92.76,92.76,92.68,92.68,1610.0,90.3882,90.3882,90.3103,90.3103,1610.0
2024-03-18 14:00:00,92.65,92.65,92.44,92.44,1600.0,90.281,90.281,90.0764,90.0764,1600.0
2024-03-18 14:10:00,92.34,92.34,92.12,92.12,1929.0,89.979,89.979,89.7646,89.7646,1929.0
2024-03-18 14:20:00,92.04,92.07,91.88,92.06,2667.0,89.6866,89.7159,89.5307,89.7061,2667.0
2024-03-18 14:30:00,92.03,92.14,91.95,91.99,3114.0,89.6769,89.7841,89.5989,89.6379,3114.0
2024-03-18 14:40:00,92.0,92.06,91.97,92.01,2452.0,89.6477,89.7061,89.6184,89.6574,2452.0
2024-03-18 14:50:00,91.94,92.09,91.94,92.08,2400.0,89.5892,89.7354,89.5892,89.7256,2400.0
2024-03-18 15:00:00,92.07,92.2,92.07,92.2,6771.0,89.7159,89.8425,89.7159,89.8425,6771.0
2024-03-18 15:10:00,92.19,92.25,92.17,92.25,7319.0,89.8328,89.8913,89.8133,89.8913,7319.0
2024-03-18 15:20:00,92.25,92.35,92.21,92.28,8549.0,89.8913,89.9887,89.8523,89.9205,8549.0
2024-03-18 15:30:00,92.3,92.31,92.13,92.15,7224.0,89.94,89.9497,89.7743,89.7938,7224.0
2024-03-18 15:40:00,92.14,92.16,92.1,92.13,7931.0,89.7841,89.8036,89.7451,89.7743,7931.0
2024-03-18 15:50:00,92.13,92.36,92.02,92.32,37309.0,89.7743,89.9984,89.6671,89.9595,37309.0
2024-03-19 09:30:00,92.33,92.33,92.33,92.33,100.0,89.9692,89.9692,89.9692,89.9692,100.0
2024-03-19 09:40:00,92.59,92.59,92.59,92.59,100.0,90.2226,90.2226,90.2226,90.2226,100.0
2024-03-19 09:50:00,92.67,92.88,92.67,92.87,504.0,90.3005,90.5052,90.3005,90.4954,504.0
2024-03-19 10:00:00,92.7,92.75,92.7,92.75,200.0,90.3298,90.3785,90.3298,90.3785,200.0
2024-03-19 10:10:00,92.82,92.83,92.7,92.72,500.0,90.4467,90.4564,90.3298,90.3492,500.0
2024-03-19 10:20:00,92.76,92.89,92.76,92.89,600.0,90.3882,90.5149,90.3882,90.5149,600.0
2024-03-19 10:30:00,92.81,92.81,92.71,92.71,300.0,90.4369,90.4369,90.3395,90.3395,300.0
2024-03-19 10:40:00,92.73,92.73,92.61,92.61,376.0,90.359,90.359,90.2421,90.2421,376.0
2024-03-19 10:50:00,92.62,92.64,92.62,92.64,249.0,90.2518,90.2713,90.2518,90.2713,249.0
2024-03-19 11:00:00,92.71,92.71,92.64,92.64,400.0,90.3395,90.3395,90.2713,90.2713,400.0
2024-03-19 11:10:00,92.63,92.63,92.63,92.63,100.0,90.2615,90.2615,90.2615,90.2615,100.0
2024-03-19 11:20:00,92.73,92.75,92.73,92.75,200.0,90.359,90.3785,90.359,90.3785,200.0
2024-03-19 11:30:00,92.86,92.89,92.85,92.89,400.0,90.4857,90.5149,90.4759,90.5149,400.0
2024-03-19 11:40:00,92.88,92.88,92.79,92.81,1200.0,90.5052,90.5052,90.4175,90.4369,1200.0
2024-03-19 11:50:00,92.89,92.89,92.89,92.89,500.0,90.5149,90.5149,90.5149,90.5149,500.0
2024-03-19 12:00:00,92.89,92.99,92.89,92.99,1100.0,90.5149,90.6123,90.5149,90.6123,1100.0
2024-03-19 12:10:00,92.97,93.09,92.97,93.08,400.0,90.5928,90.7098,90.5928,90.7,400.0
2024-03-19 12:20:00,93.15,93.15,93.15,93.15,100.0,90.7682,90.7682,90.7682,90.7682,100.0
2024-03-19 12:30:00,93.11,93.11,93.09,93.09,200.0,90.7293,90.7293,90.7098,90.7098,200.0
2024-03-19 12:40:00,93.08,93.08,93.03,93.03,300.0,90.7,90.7,90.6513,90.6513,300.0
2024-03-19 12:50:00,93.09,93.09,93.06,93.06,300.0,90.7098,90.7098,90.6805,90.6805,300.0
2024-03-19 13:00:00,93.12,93.12,93.1,93.1,200.0,90.739,90.739,90.7195,90.7195,200.0
2024-03-19 13:10:00,93.1,93.1,93.1,93.1,0.0,90.7195,90.7195,90.7195,90.7195,0.0
2024-03-19 13:20:00,93.06,93.09,93.06,93.09,200.0,90.6805,90.7098,90.6805,90.7098,200.0
2024-03-19 13:30:00,93.12,93.12,93.12,93.12,100.0,90.739,90.739,90.739,90.739,100.0
2024-03-19 13:40:00,93.27,93.31,93.27,93.28,300.0,90.8852,90.9242,90.8852,90.8949,300.0
2024-03-19 13:50:00,93.33,93.42,93.33,93.42,1509.0,90.9436,91.0313,90.9436,91.0313,1509.0
2024-03-19 14:00:00,93.43,93.5,93.31,93.31,1885.0,91.0411,91.1093,90.9242,90.9242,1885.0
2024-03-19 14:10:00,93.33,93.33,93.28,93.33,400.0,90.9436,90.9436,90.8949,90.9436,400.0
2024-03-19 14:20:00,93.36,93.53,93.36,93.53,600.0,90.9729,91.1385,90.9729,91.1385,600.0
2024-03-19 14:30:00,93.55,93.55,93.5,93.5,700.0,91.158,91.158,91.1093,91.1093,700.0
2024-03-19 14:40:00,93.56,93.56,93.52,93.52,429.0,91.1678,91.1678,91.1288,91.1288,429.0
2024-03-19 14:50:00,93.63,93.63,93.56,93.56,800.0,91.236,91.236,91.1678,91.1678,800.0
2024-03-19 15:00:00,93.44,93.59,93.44,93.48,1659.0,91.0508,91.197,91.0508,91.0898,1659.0
2024-03-19 15:10:00,93.41,93.53,93.41,93.53,900.0,91.0216,91.1385,91.0216,91.1385,900.0
2024-03-19 15:20:00,93.59,93.6,93.5,93.59,2700.0,91.197,91.2067,91.1093,91.197,2700.0
2024-03-19 15:30:00,93.61,93.76,93.57,93.76,1800.0,91.2165,91.3627,91.1775,91.3627,1800.0
2024-03-19 15:40:00,93.69,93.81,93.69,93.81,2000.0,91.2944,91.4114,91.2944,91.4114,2000.0
2024-03-19 15:50:00,93.63,93.73,93.59,93.64,5069.0,91.236,91.3334,91.197,91.2457,5069.0
2024-03-20 09:30:00,93.18,93.46,93.18,93.46,700.0,90.7975,91.0703,90.7975,91.0703,700.0
2024-03-20 09:40:00,93.57,93.57,93.57,93.57,100.0,91.1775,91.1775,91.1775,91.1775,100.0
2024-03-20 09:50:00,93.61,93.72,93.61,93.72,1105.0,91.2165,91.3237,91.2165,91.3237,1105.0
2024-03-20 10:00:00,93.69,93.69,93.56,93.56,794.0,91.2944,91.2944,91.1678,91.1678,794.0
2024-03-20 10:10:00,93.65,93.66,93.65,93.66,217.0,91.2555,91.2652,91.2555,91.2652,217.0
2024-03-20 10:20:00,93.6,93.6,93.5,93.56,826.0,91.2067,91.2067,91.1093,91.1678,826.0
2024-03-20 10:30:00,93.64,93.64,93.51,93.51,713.0,91.2457,91.2457,91.119,91.119,713.0
2024-03-20 10:40:00,93.55,93.55,93.47,93.5,700.0,91.158,91.158,91.0801,91.1093,700.0
2024-03-20 10:50:00,93.49,93.49,93.21,93.22,967.0,91.0996,91.0996,90.8267,90.8365,967.0
2024-03-20 11:00:00,93.22,93.22,93.15,93.15,200.0,90.8365,90.8365,90.7682,90.7682,200.0
2024-03-20 11:10:00,93.23,93.5,93.23,93.5,400.0,90.8462,91.1093,90.8462,91.1093,400.0
2024-03-20 11:20:00,93.39,93.39,93.39,93.39,100.0,91.0021,91.0021,91.0021,91.0021,100.0
2024-03-20 11:30:00,93.37,93.37,93.3,93.35,400.0,90.9826,90.9826,90.9144,90.9631,400.0
2024-03-20 11:40:00,93.3,93.3,93.18,93.18,600.0,90.9144,90.9144,90.7975,90.7975,600.0
2024-03-20 11:50:00,93.15,93.19,93.15,93.19,300.0,90.7682,90.8072,90.7682,90.8072,300.0
2024-03-20 12:00:00,93.06,93.06,93.0,93.0,800.0,90.6805,90.6805,90.6221,90.6221,800.0
2024-03-20 12:10:00,93.02,93.05,92.98,92.99,500.0,90.6416,90.6708,90.6026,90.6123,500.0
2024-03-20 12:20:00,93.02,93.02,92.96,92.96,800.0,90.6416,90.6416,90.5831,90.5831,800.0
2024-03-20 12:30:00,92.93,92.93,92.81,92.81,1304.0,90.5539,90.5539,90.4369,90.4369,1304.0
2024-03-20 12:40:00,92.73,92.74,92.68,92.74,600.0,90.359,90.3687,90.3103,90.3687,600.0
2024-03-20 12:50:00,92.78,92.79,92.75,92.75,721.0,90.4077,90.4175,90.3785,90.3785,721.0
2024-03-20 13:00:00,92.76,92.76,92.76,92.76,100.0,90.3882,90.3882,90.3882,90.3882,100.0
2024-03-20 13:10:00,92.64,92.64,92.64,92.64,100.0,90.2713,90.2713,90.2713,90.2713,100.0
2024-03-20 13:20:00,92.58,92.58,92.54,92.54,200.0,90.2128,90.2128,90.1738,90.1738,200.0
2024-03-20 13:30:00,92.54,92.54,92.54,92.54,0.0,90.1738,90.1738,90.1738,90.1738,0.0
2024-03-20 13:40:00,92.49,92.5,92.47,92.47,400.0,90.1251,90.1349,90.1056,90.1056,400.0
2024-03-20 13:50:00,92.46,92.46,92.46,92.46,100.0,90.0959,90.0959,90.0959,90.0959,100.0
2024-03-20 14:00:00,92.34,92.8,92.34,92.68,2900.0,89.979,90.4272,89.979,90.3103,2900.0
2024-03-20 14:10:00,92.79,92.79,92.42,92.42,200.0,90.4175,90.4175,90.0569,90.0569,200.0
2024-03-20 14:20:00,92.41,92.5,92.41,92.5,301.0,90.0472,90.1349,90.0472,90.1349,301.0
2024-03-20 14:30:00,92.69,92.72,92.61,92.72,716.0,90.32,90.3492,90.2421,90.3492,716.0
2024-03-20 14:40:00,92.88,92.98,92.85,92.98,601.0,90.5052,90.6026,90.4759,90.6026,601.0
2024-03-20 14:50:00,92.97,92.97,92.8,92.84,726.0,90.5928,90.5928,90.4272,90.4662,726.0
2024-03-20 15:00:00,92.84,93.0,92.8,93.0,1020.0,90.4662,90.6221,90.4272,90.6221,1020.0
2024-03-20 15:10:00,93.02,93.03,92.86,92.94,700.0,90.6416,90.6513,90.4857,90.5636,700.0
2024-03-20 15:20:00,92.9,93.03,92.88,93.03,756.0,90.5246,90.6513,90.5052,90.6513,756.0
2024-03-20 15:30:00,92.97,92.97,92.5,92.63,2212.0,90.5928,90.5928,90.1349,90.2615,2212.0
2024-03-20 15:40:00,92.77,92.79,92.54,92.54,1861.0,90.398,90.4175,90.1738,90.1738,1861.0
2024-03-20 15:50:00,92.57,93.03,92.5,92.97,19361.0,90.2031,90.6513,90.1349,90.5928,19361.0
2024-03-21 09:30:00,92.94,92.94,92.94,92.94,100.0,90.5636,90.5636,90.5636,90.5636,100.0
2024-03-21 09:40:00,92.62,93.24,92.62,93.24,1200.0,90.2518,90.8559,90.2518,90.8559,1200.0
2024-03-21 09:50:00,93.29,93.51,93.24,93.51,1164.0,90.9047,91.119,90.8559,91.119,1164.0
2024-03-21 10:00:00,93.48,93.51,93.01,93.01,500.0,91.0898,91.119,90.6318,90.6318,500.0
2024-03-21 10:10:00,92.87,92.96,92.78,92.85,1200.0,90.4954,90.5831,90.4077,90.4759,1200.0
2024-03-21 10:20:00,92.92,92.92,92.63,92.65,860.0,90.5441,90.5441,90.2615,90.281,860.0
2024-03-21 10:30:00,92.65,92.71,92.53,92.56,1300.0,90.281,90.3395,90.1641,90.1933,1300.0
2024-03-21 10:40:00,92.43,92.54,92.34,92.38,1151.0,90.0667,90.1738,89.979,90.0179,1151.0
2024-03-21 10:50:00,92.41,92.41,92.33,92.4,1100.0,90.0472,90.0472,89.9692,90.0374,1100.0
2024-03-21 11:00:00,92.36,92.54,92.35,92.53,600.0,89.9984,90.1738,89.9887,90.1641,600.0
2024-03-21 11:10:00,92.54,92.7,92.53,92.53,800.0,90.1738,90.3298,90.1641,90.1641,800.0
2024-03-21 11:20:00,92.53,92.53,92.3,92.3,800.0,90.1641,90.1641,89.94,89.94,800.0
2024-03-21 11:30:00,92.25,92.29,92.15,92.15,1200.0,89.8913,89.9302,89.7938,89.7938,1200.0
2024-03-21 11:40:00,92.22,92.31,92.21,92.31,500.0,89.862,89.9497,89.8523,89.9497,500.0
2024-03-21 11:50:00,92.38,92.4,92.25,92.25,1133.0,90.0179,90.0374,89.8913,89.8913,1133.0
2024-03-21 12:00:00,92.23,92.23,92.09,92.13,1150.0,89.8718,89.8718,89.7354,89.7743,1150.0
2024-03-21 12:10:00,92.04,92.04,91.9,91.9,1353.0,89.6866,89.6866,89.5502,89.5502,1353.0
2024-03-21 12:20:00,91.81,91.9,91.79,91.9,1814.0,89.4625,89.5502,89.443,89.5502,1814.0
2024-03-21 12:30:00,91.9,91.9,91.68,91.7,1000.0,89.5502,89.5502,89.3358,89.3553,1000.0
2024-03-21 12:40:00,91.72,91.72,91.63,91.71,802.0,89.3748,89.3748,89.2871,89.3651,802.0
2024-03-21 12:50:00,91.7,91.71,91.62,91.69,1013.0,89.3553,89.3651,89.2774,89.3456,1013.0
2024-03-21 13:00:00,91.72,91.72,91.6,91.64,900.0,89.3748,89.3748,89.2579,89.2969,900.0
2024-03-21 13:10:00,91.75,91.79,91.75,91.77,500.0,89.404,89.443,89.404,89.4235,500.0
2024-03-21 13:20:00,91.7,91.7,91.4,91.47,1600.0,89.3553,89.3553,89.063,89.1312,1600.0
2024-03-21 13:30:00,91.4,91.42,91.34,91.42,2108.0,89.063,89.0825,89.0045,89.0825,2108.0
2024-03-21 13:40:00,91.52,91.52,91.44,91.51,817.0,89.1799,89.1799,89.102,89.1702,817.0
2024-03-21 13:50:00,91.51,91.52,91.4,91.46,1100.0,89.1702,89.1799,89.063,89.1215,1100.0
2024-03-21 14:00:00,91.54,91.65,91.54,91.65,1900.0,89.1994,89.3066,89.1994,89.3066,1900.0
2024-03-21 14:10:00,91.71,91.86,91.71,91.81,1300.0,89.3651,89.5112,89.3651,89.4625,1300.0
2024-03-21 14:20:00,91.83,91.89,91.83,91.89,1332.0,89.482,89.5405,89.482,89.5405,1332.0
2024-03-21 14:30:00,91.9,92.08,91.9,92.05,2347.0,89.5502,89.7256,89.5502,89.6964,2347.0
2024-03-21 14:40:00,92.04,92.17,92.04,92.16,1055.0,89.6866,89.8133,89.6866,89.8036,1055.0
2024-03-21 14:50:00,92.06,92.25,92.06,92.25,1300.0,89.7061,89.8913,89.7061,89.8913,1300.0
2024-03-21 15:00:00,92.23,92.35,92.23,92.3,2900.0,89.8718,89.9887,89.8718,89.94,2900.0
2024-03-21 15:10:00,92.33,92.36,92.26,92.27,1500.0,89.9692,89.9984,89.901,89.9107,1500.0
2024-03-21 15:20:00,92.26,92.44,92.26,92.44,1932.0,89.901,90.0764,89.901,90.0764,1932.0
2024-03-21 15:30:00,92.44,92.74,92.44,92.74,2450.0,90.0764,90.3687,90.0764,90.3687,2450.0
2024-03-21 15:40:00,92.87,92.87,92.78,92.84,1469.0,90.4954,90.4954,90.4077,90.4662,1469.0
2024-03-21 15:50:00,92.83,93.24,92.73,93.09,13090.0,90.4564,90.8559,90.359,90.7098,13090.0
2024-03-22 09:30:00,92.86,93.47,92.86,93.47,936.0,90.4857,91.0801,90.4857,91.0801,936.0
2024-03-22 09:40:00,93.34,93.34,93.34,93.34,100.0,90.9534,90.9534,90.9534,90.9534,100.0
2024-03-22 09:50:00,93.14,93.14,93.14,93.14,100.0,90.7585,90.7585,90.7585,90.7585,100.0
2024-03-22 10:00:00,93.22,93.22,93.19,93.19,200.0,90.8365,90.8365,90.8072,90.8072,200.0
2024-03-22 10:10:00,93.34,93.34,93.3,93.3,557.0,90.9534,90.9534,90.9144,90.9144,557.0
2024-03-22 10:20:00,93.26,93.27,93.12,93.12,658.0,90.8754,90.8852,90.739,90.739,658.0
2024-03-22 10:30:00,93.17,93.21,93.13,93.17,1400.0,90.7877,90.8267,90.7488,90.7877,1400.0
2024-03-22 10:40:00,93.17,93.17,93.04,93.04,512.0,90.7877,90.7877,90.6611,90.6611,512.0
2024-03-22 10:50:00,92.95,92.96,92.82,92.82,1000.0,90.5734,90.5831,90.4467,90.4467,1000.0
2024-03-22 11:00:00,92.89,92.89,92.8,92.81,300.0,90.5149,90.5149,90.4272,90.4369,300.0
2024-03-22 11:10:00,92.77,92.82,92.77,92.82,1000.0,90.398,90.4467,90.398,90.4467,1000.0
2024-03-22 11:20:00,92.84,92.93,92.83,92.93,1600.0,90.4662,90.5539,90.4564,90.5539,1600.0
2024-03-22 11:30:00,92.97,93.13,92.97,93.13,800.0,90.5928,90.7488,90.5928,90.7488,800.0
2024-03-22 11:40:00,93.17,93.17,93.07,93.1,1100.0,90.7877,90.7877,90.6903,90.7195,1100.0
2024-03-22 11:50:00,93.11,93.11,92.95,92.95,500.0,90.7293,90.7293,90.5734,90.5734,500.0
2024-03-22 12:00:00,92.86,92.86,92.66,92.66,300.0,90.4857,90.4857,90.2908,90.2908,300.0
2024-03-22 12:10:00,92.73,92.76,92.69,92.69,400.0,90.359,90.3882,90.32,90.32,400.0
2024-03-22 12:20:00,92.66,92.66,92.56,92.56,698.0,90.2908,90.2908,90.1933,90.1933,698.0
2024-03-22 12:30:00,92.53,92.53,92.45,92.53,1403.0,90.1641,90.1641,90.0861,90.1641,1403.0
2024-03-22 12:40:00,92.57,92.59,92.56,92.56,400.0,90.2031,90.2226,90.1933,90.1933,400.0
2024-03-22 12:50:00,92.52,92.52,92.43,92.43,300.0,90.1544,90.1544,90.0667,90.0667,300.0
2024-03-22 13:00:00,92.43,92.49,92.42,92.49,700.0,90.0667,90.1251,90.0569,90.1251,700.0
2024-03-22 13:10:00,92.43,92.43,92.42,92.42,400.0,90.0667,90.0667,90.0569,90.0569,400.0
2024-03-22 13:20:00,92.53,92.54,92.51,92.51,300.0,90.1641,90.1738,90.1446,90.1446,300.0
2024-03-22 13:30:00,92.52,92.52,92.42,92.45,900.0,90.1544,90.1544,90.0569,90.0861,900.0
2024-03-22 13:40:00,92.49,92.52,92.49,92.52,500.0,90.1251,90.1544,90.1251,90.1544,500.0
2024-03-22 13:50:00,92.59,92.59,92.58,92.58,400.0,90.2226,90.2226,90.2128,90.2128,400.0
2024-03-22 14:00:00,92.54,92.54,92.52,92.52,500.0,90.1738,90.1738,90.1544,90.1544,500.0
2024-03-22 14:10:00,92.5,92.51,92.41,92.41,1400.0,90.1349,90.1446,90.0472,90.0472,1400.0
2024-03-22 14:20:00,92.38,92.38,92.29,92.33,500.0,90.0179,90.0179,89.9302,89.9692,500.0
2024-03-22 14:30:00,92.34,92.37,92.34,92.36,300.0,89.979,90.0082,89.979,89.9984,300.0
2024-03-22 14:40:00,92.33,92.43,92.33,92.43,700.0,89.9692,90.0667,89.9692,90.0667,700.0
2024-03-22 14:50:00,92.38,92.38,92.21,92.25,1622.0,90.0179,90.0179,89.8523,89.8913,1622.0
2024-03-22 15:00:00,92.2,92.29,92.2,92.25,800.0,89.8425,89.9302,89.8425,89.8913,800.0
2024-03-22 15:10:00,92.23,92.23,92.02,92.05,1300.0,89.8718,89.8718,89.6671,89.6964,1300.0
2024-03-22 15:20:00,92.11,92.27,92.11,92.27,1300.0,89.7548,89.9107,89.7548,89.9107,1300.0
2024-03-22 15:30:00,92.25,92.26,92.11,92.12,6634.0,89.8913,89.901,89.7548,89.7646,6634.0
2024-03-22 15:40:00,92.16,92.24,92.16,92.17,1810.0,89.8036,89.8815,89.8036,89.8133,1810.0
2024-03-22 15:50:00,92.2,92.22,92.05,92.06,4407.0,89.8425,89.862,89.6964,89.7061,4407.0
2024-03-25 09:30:00,92.3,92.59,92.3,92.59,800.0,89.94,90.2226,89.94,90.2226,800.0
2024-03-25 09:40:00,92.43,92.43,92.43,92.43,100.0,90.0667,90.0667,90.0667,90.0667,100.0
2024-03-25 09:50:00,92.37,92.37,92.29,92.29,200.0,90.0082,90.0082,89.9302,89.9302,200.0
2024-03-25 10:00:00,92.21,92.31,92.21,92.31,1480.0,89.8523,89.9497,89.8523,89.9497,1480.0
2024-03-25 10:10:00,92.2,92.2,91.97,91.98,443.0,89.8425,89.8425,89.6184,89.6282,443.0
2024-03-25 10:20:00,91.98,91.98,91.98,91.98,0.0,89.6282,89.6282,89.6282,89.6282,0.0
2024-03-25 10:30:00,91.8,91.8,91.79,91.79,634.0,89.4528,89.4528,89.443,89.443,634.0
2024-03-25 10:40:00,91.83,91.97,91.83,91.97,900.0,89.482,89.6184,89.482,89.6184,900.0
2024-03-25 10:50:00,91.92,91.96,91.92,91.96,300.0,89.5697,89.6087,89.5697,89.6087,300.0
2024-03-25 11:00:00,91.84,91.96,91.84,91.95,600.0,89.4917,89.6087,89.4917,89.5989,600.0
2024-03-25 11:10:00,91.93,91.95,91.9,91.92,757.0,89.5794,89.5989,89.5502,89.5697,757.0
2024-03-25 11:20:00,91.89,91.89,91.82,91.89,600.0,89.5405,89.5405,89.4723,89.5405,600.0
2024-03-25 11:30:00,91.84,91.84,91.84,91.84,200.0,89.4917,89.4917,89.4917,89.4917,200.0
2024-03-25 11:40:00,91.79,91.82,91.79,91.82,300.0,89.443,89.4723,89.443,89.4723,300.0
2024-03-25 11:50:00,91.78,91.84,91.78,91.84,300.0,89.4333,89.4917,89.4333,89.4917,300.0
2024-03-25 12:00:00,91.87,91.94,91.87,91.9,500.0,89.521,89.5892,89.521,89.5502,500.0
2024-03-25 12:10:00,91.88,91.88,91.81,91.82,600.0,89.5307,89.5307,89.4625,89.4723,600.0
2024-03-25 12:20:00,91.74,91.74,91.72,91.72,500.0,89.3943,89.3943,89.3748,89.3748,500.0
2024-03-25 12:30:00,91.65,91.66,91.65,91.66,200.0,89.3066,89.3163,89.3066,89.3163,200.0
2024-03-25 12:40:00,91.67,91.68,91.5,91.5,900.0,89.3261,89.3358,89.1604,89.1604,900.0
2024-03-25 12:50:00,91.51,91.57,91.51,91.51,900.0,89.1702,89.2286,89.1702,89.1702,900.0
2024-03-25 13:00:00,91.5,91.51,91.48,91.48,800.0,89.1604,89.1702,89.1409,89.1409,800.0
2024-03-25 13:10:00,91.59,91.6,91.52,91.52,984.0,89.2481,89.2579,89.1799,89.1799,984.0
2024-03-25 13:20:00,91.49,91.51,91.45,91.51,1000.0,89.1507,89.1702,89.1117,89.1702,1000.0
2024-03-25 13:30:00,91.49,91.55,91.48,91.55,707.0,89.1507,89.2092,89.1409,89.2092,707.0
2024-03-25 13:40:00,91.55,91.55,91.55,91.55,100.0,89.2092,89.2092,89.2092,89.2092,100.0
2024-03-25 13:50:00,91.54,91.54,91.49,91.49,900.0,89.1994,89.1994,89.1507,89.1507,900.0
2024-03-25 14:00:00,91.49,91.52,91.47,91.47,647.0,89.1507,89.1799,89.1312,89.1312,647.0
2024-03-25 14:10:00,91.45,91.46,91.41,91.41,500.0,89.1117,89.1215,89.0727,89.0727,500.0
2024-03-25 14:20:00,91.49,91.49,91.49,91.49,200.0,89.1507,89.1507,89.1507,89.1507,200.0
2024-03-25 14:30:00,91.5,91.59,91.5,91.56,1000.0,89.1604,89.2481,89.1604,89.2189,1000.0
2024-03-25 14:40:00,91.52,91.52,91.41,91.48,700.0,89.1799,89.1799,89.0727,89.1409,700.0
2024-03-25 14:50:00,91.5,91.62,91.49,91.62,600.0,89.1604,89.2774,89.1507,89.2774,600.0
2024-03-25 15:00:00,91.63,91.73,91.6,91.6,1883.0,89.2871,89.3846,89.2579,89.2579,1883.0
2024-03-25 15:10:00,91.6,91.72,91.6,91.7,920.0,89.2579,89.3748,89.2579,89.3553,920.0
2024-03-25 15:20:00,91.72,91.79,91.72,91.74,932.0,89.3748,89.443,89.3748,89.3943,932.0
2024-03-25 15:30:00,91.76,91.76,91.6,91.63,700.0,89.4138,89.4138,89.2579,89.2871,700.0
2024-03-25 15:40:00,91.66,91.66,91.39,91.4,2400.0,89.3163,89.3163,89.0532,89.063,2400.0
2024-03-25 15:50:00,91.35,91.35,91.25,91.27,6460.0,89.0143,89.0143,88.9168,88.9363,6460.0
2024-03-26 09:30:00,92.01,92.01,91.75,91.82,1158.0,89.6574,89.6574,89.404,89.4723,1158.0
2024-03-26 09:40:00,92.12,92.19,92.08,92.19,600.0,89.7646,89.8328,89.7256,89.8328,600.0
2024-03-26 09:50:00,92.17,92.18,92.08,92.13,1160.0,89.8133,89.823,89.7256,89.7743,1160.0
2024-03-26 10:00:00,92.16,92.24,92.13,92.24,1100.0,89.8036,89.8815,89.7743,89.8815,1100.0
2024-03-26 10:10:00,92.28,92.32,92.02,92.25,2577.0,89.9205,89.9595,89.6671,89.8913,2577.0
2024-03-26 10:20:00,92.27,92.27,91.94,91.95,2030.0,89.9107,89.9107,89.5892,89.5989,2030.0
2024-03-26 10:30:00,92.11,92.11,91.7,91.7,3486.0,89.7548,89.7548,89.3553,89.3553,3486.0
2024-03-26 10:40:00,91.67,91.85,91.67,91.68,2560.0,89.3261,89.5015,89.3261,89.3358,2560.0
2024-03-26 10:50:00,91.75,91.87,91.72,91.87,1119.0,89.404,89.521,89.3748,89.521,1119.0
2024-03-26 11:00:00,91.94,91.94,91.85,91.85,600.0,89.5892,89.5892,89.5015,89.5015,600.0
2024-03-26 11:10:00,91.85,91.85,91.65,91.65,2175.0,89.5015,89.5015,89.3066,89.3066,2175.0
2024-03-26 11:20:00,91.69,91.73,91.68,91.71,1500.0,89.3456,89.3846,89.3358,89.3651,1500.0
2024-03-26 11:30:00,91.7,91.75,91.67,91.67,1900.0,89.3553,89.404,89.3261,89.3261,1900.0
2024-03-26 11:40:00,91.66,91.87,91.66,91.87,800.0,89.3163,89.521,89.3163,89.521,800.0
2024-03-26 11:50:00,91.87,91.92,91.86,91.86,1252.0,89.521,89.5697,89.5112,89.5112,1252.0
2024-03-26 12:00:00,91.8,91.8,91.76,91.77,953.0,89.4528,89.4528,89.4138,89.4235,953.0
2024-03-26 12:10:00,91.77,91.8,91.76,91.77,700.0,89.4235,89.4528,89.4138,89.4235,700.0
2024-03-26 12:20:00,91.85,91.86,91.85,91.86,200.0,89.5015,89.5112,89.5015,89.5112,200.0
2024-03-26 12:30:00,91.88,91.88,91.82,91.82,400.0,89.5307,89.5307,89.4723,89.4723,400.0
2024-03-26 12:40:00,91.83,91.83,91.83,91.83,100.0,89.482,89.482,89.482,89.482,100.0
2024-03-26 12:50:00,91.75,91.75,91.75,91.75,100.0,89.404,89.404,89.404,89.404,100.0
2024-03-26 13:00:00,91.58,91.58,91.53,91.53,300.0,89.2384,89.2384,89.1897,89.1897,300.0
2024-03-26 13:10:00,91.49,91.49,91.49,91.49,100.0,89.1507,89.1507,89.1507,89.1507,100.0
2024-03-26 13:20:00,91.49,91.49,91.49,91.49,0.0,89.1507,89.1507,89.1507,89.1507,0.0
2024-03-26 13:30:00,91.42,91.42,91.42,91.42,100.0,89.0825,89.0825,89.0825,89.0825,100.0
2024-03-26 13:40:00,91.34,91.34,91.34,91.34,100.0,89.0045,89.0045,89.0045,89.0045,100.0
2024-03-26 13:50:00,91.36,91.4,91.34,91.36,1342.0,89.024,89.063,89.0045,89.024,1342.0
2024-03-26 14:00:00,91.35,91.37,91.35,91.35,600.0,89.0143,89.0338,89.0143,89.0143,600.0
2024-03-26 14:10:00,91.37,91.41,91.35,91.41,300.0,89.0338,89.0727,89.0143,89.0727,300.0
2024-03-26 14:20:00,91.41,91.41,91.41,91.41,100.0,89.0727,89.0727,89.0727,89.0727,100.0
2024-03-26 14:30:00,91.39,91.39,91.39,91.39,100.0,89.0532,89.0532,89.0532,89.0532,100.0
2024-03-26 14:40:00,91.43,91.43,91.43,91.43,100.0,89.0922,89.0922,89.0922,89.0922,100.0
2024-03-26 14:50:00,91.43,91.43,91.43,91.43,0.0,89.0922,89.0922,89.0922,89.0922,0.0
2024-03-26 15:00:00,91.58,91.61,91.55,91.59,900.0,89.2384,89.2676,89.2092,89.2481,900.0
2024-03-26 15:10:00,91.58,91.66,91.57,91.66,712.0,89.2384,89.3163,89.2286,89.3163,712.0
2024-03-26 15:20:00,91.64,91.64,91.56,91.58,700.0,89.2969,89.2969,89.2189,89.2384,700.0
2024-03-26 15:30:00,91.55,91.56,91.43,91.43,1200.0,89.2092,89.2189,89.0922,89.0922,1200.0
2024-03-26 15:40:00,91.52,91.52,91.33,91.33,500.0,89.1799,89.1799,88.9948,88.9948,500.0
2024-03-26 15:50:00,91.33,91.33,90.99,91.08,5605.0,88.9948,88.9948,88.6635,88.7512,5605.0
2024-03-27 09:30:00,91.29,91.63,91.29,91.63,971.0,88.9558,89.2871,88.9558,89.2871,971.0
2024-03-27 09:40:00,91.86,91.86,91.86,91.86,100.0,89.5112,89.5112,89.5112,89.5112,100.0
2024-03-27 09:50:00,91.86,91.86,91.86,91.86,0.0,89.5112,89.5112,89.5112,89.5112,0.0
2024-03-27 10:00:00,92.07,92.09,91.93,92.09,300.0,89.7159,89.7354,89.5794,89.7354,300.0
2024-03-27 10:10:00,92.08,92.26,92.03,92.26,1400.0,89.7256,89.901,89.6769,89.901,1400.0
2024-03-27 10:20:00,92.22,92.25,92.1,92.15,1851.0,89.862,89.8913,89.7451,89.7938,1851.0
2024-03-27 10:30:00,92.2,92.37,92.14,92.33,2538.0,89.8425,90.0082,89.7841,89.9692,2538.0
2024-03-27 10:40:00,92.2,92.25,92.05,92.08,1603.0,89.8425,89.8913,89.6964,89.7256,1603.0
2024-03-27 10:50:00,92.02,92.03,91.94,91.96,1100.0,89.6671,89.6769,89.5892,89.6087,1100.0
2024-03-27 11:00:00,91.97,92.03,91.97,92.03,303.0,89.6184,89.6769,89.6184,89.6769,303.0
2024-03-27 11:10:00,92.15,92.17,92.11,92.17,1000.0,89.7938,89.8133,89.7548,89.8133,1000.0
2024-03-27 11:20:00,92.17,92.23,92.16,92.23,700.0,89.8133,89.8718,89.8036,89.8718,700.0
2024-03-27 11:30:00,92.25,92.27,92.12,92.18,1700.0,89.8913,89.9107,89.7646,89.823,1700.0
2024-03-27 11:40:00,92.15,92.21,92.11,92.21,857.0,89.7938,89.8523,89.7548,89.8523,857.0
2024-03-27 11:50:00,92.19,92.24,92.19,92.24,200.0,89.8328,89.8815,89.8328,89.8815,200.0
2024-03-27 12:00:00,92.37,92.42,92.25,92.25,700.0,90.0082,90.0569,89.8913,89.8913,700.0
2024-03-27 12:10:00,92.48,92.49,92.48,92.49,400.0,90.1154,90.1251,90.1154,90.1251,400.0
2024-03-27 12:20:00,92.5,92.69,92.47,92.67,1200.0,90.1349,90.32,90.1056,90.3005,1200.0
2024-03-27 12:30:00,92.7,92.72,92.7,92.71,400.0,90.3298,90.3492,90.3298,90.3395,400.0
2024-03-27 12:40:00,92.73,92.74,92.72,92.74,600.0,90.359,90.3687,90.3492,90.3687,600.0
2024-03-27 12:50:00,92.75,92.76,92.68,92.68,900.0,90.3785,90.3882,90.3103,90.3103,900.0
2024-03-27 13:00:00,92.68,92.69,92.56,92.56,500.0,90.3103,90.32,90.1933,90.1933,500.0
2024-03-27 13:10:00,92.58,92.62,92.53,92.62,1000.0,90.2128,90.2518,90.1641,90.2518,1000.0
2024-03-27 13:20:00,92.62,92.62,92.57,92.61,1100.0,90.2518,90.2518,90.2031,90.2421,1100.0
2024-03-27 13:30:00,92.67,92.67,92.65,92.65,500.0,90.3005,90.3005,90.281,90.281,500.0
2024-03-27 13:40:00,92.53,92.53,92.4,92.4,400.0,90.1641,90.1641,90.0374,90.0374,400.0
2024-03-27 13:50:00,92.4,92.44,92.4,92.4,515.0,90.0374,90.0764,90.0374,90.0374,515.0
2024-03-27 14:00:00,92.4,92.5,92.38,92.47,600.0,90.0374,90.1349,90.0179,90.1056,600.0
2024-03-27 14:10:00,92.43,92.59,92.43,92.59,1940.0,90.0667,90.2226,90.0667,90.2226,1940.0
2024-03-27 14:20:00,92.6,92.66,92.56,92.63,914.0,90.2323,90.2908,90.1933,90.2615,914.0
2024-03-27 14:30:00,92.65,92.65,92.47,92.47,2277.0,90.281,90.281,90.1056,90.1056,2277.0
2024-03-27 14:40:00,92.5,92.5,92.42,92.42,524.0,90.1349,90.1349,90.0569,90.0569,524.0
2024-03-27 14:50:00,92.46,92.47,92.42,92.44,800.0,90.0959,90.1056,90.0569,90.0764,800.0
2024-03-27 15:00:00,92.42,92.47,92.41,92.47,842.0,90.0569,90.1056,90.0472,90.1056,842.0
2024-03-27 15:10:00,92.41,92.48,92.41,92.46,1635.0,90.0472,90.1154,90.0472,90.0959,1635.0
2024-03-27 15:20:00,92.49,92.75,92.49,92.71,2589.0,90.1251,90.3785,90.1251,90.3395,2589.0
2024-03-27 15:30:00,92.72,92.76,92.64,92.67,3069.0,90.3492,90.3882,90.2713,90.3005,3069.0
2024-03-27 15:40:00,92.64,92.78,92.64,92.77,5299.0,90.2713,90.4077,90.2713,90.398,5299.0
2024-03-27 15:50:00,92.76,92.86,92.73,92.81,19110.0,90.3882,90.4857,90.359,90.4369,19110.0
2024-03-28 09:40:00,93.29,93.3,93.21,93.27,920.0,90.9047,90.9144,90.8267,90.8852,920.0
2024-03-28 09:50:00,93.27,93.27,93.27,93.27,0.0,90.8852,90.8852,90.8852,90.8852,0.0
2024-03-28 10:00:00,93.15,93.28,93.15,93.23,782.0,90.7682,90.8949,90.7682,90.8462,782.0
2024-03-28 10:10:00,93.29,93.34,93.28,93.32,1000.0,90.9047,90.9534,90.8949,90.9339,1000.0
2024-03-28 10:20:00,93.32,93.56,93.32,93.55,3291.0,90.9339,91.1678,90.9339,91.158,3291.0
2024-03-28 10:30:00,93.53,93.59,93.47,93.52,1294.0,91.1385,91.197,91.0801,91.1288,1294.0
2024-03-28 10:40:00,93.49,93.49,93.24,93.24,1300.0,91.0996,91.0996,90.8559,90.8559,1300.0
2024-03-28 10:50:00,93.27,93.34,93.27,93.3,1000.0,90.8852,90.9534,90.8852,90.9144,1000.0
2024-03-28 11:00:00,93.27,93.37,93.14,93.14,900.0,90.8852,90.9826,90.7585,90.7585,900.0
2024-03-28 11:10:00,93.16,93.19,93.15,93.19,1000.0,90.778,90.8072,90.7682,90.8072,1000.0
2024-03-28 11:20:00,93.19,93.21,93.17,93.17,2059.0,90.8072,90.8267,90.7877,90.7877,2059.0
2024-03-28 11:30:00,93.09,93.15,93.09,93.15,1825.0,90.7098,90.7682,90.7098,90.7682,1825.0
2024-03-28 11:40:00,93.12,93.19,92.99,92.99,1246.0,90.739,90.8072,90.6123,90.6123,1246.0
2024-03-28 11:50:00,93.05,93.09,93.0,93.09,1332.0,90.6708,90.7098,90.6221,90.7098,1332.0
2024-03-28 12:00:00,93.05,93.08,93.03,93.07,2370.0,90.6708,90.7,90.6513,90.6903,2370.0
2024-03-28 12:10:00,93.03,93.09,93.03,93.09,1300.0,90.6513,90.7098,90.6513,90.7098,1300.0
2024-03-28 12:20:00,93.11,93.16,93.09,93.14,1465.0,90.7293,90.778,90.7098,90.7585,1465.0
2024-03-28 12:30:00,93.16,93.16,93.09,93.09,500.0,90.778,90.778,90.7098,90.7098,500.0
2024-03-28 12:40:00,93.05,93.06,92.99,93.03,1406.0,90.6708,90.6805,90.6123,90.6513,1406.0
2024-03-28 12:50:00,93.08,93.08,93.06,93.06,400.0,90.7,90.7,90.6805,90.6805,400.0
2024-03-28 13:00:00,93.07,93.18,93.04,93.16,1902.0,90.6903,90.7975,90.6611,90.778,1902.0
2024-03-28 13:10:00,93.16,93.22,93.16,93.18,500.0,90.778,90.8365,90.778,90.7975,500.0
2024-03-28 13:20:00,93.17,93.21,93.17,93.21,400.0,90.7877,90.8267,90.7877,90.8267,400.0
2024-03-28 13:30:00,93.2,93.22,93.11,93.22,1318.0,90.817,90.8365,90.7293,90.8365,1318.0
2024-03-28 13:40:00,93.22,93.32,93.2,93.24,1426.0,90.8365,90.9339,90.817,90.8559,1426.0
2024-03-28 13:50:00,93.21,93.21,93.19,93.19,400.0,90.8267,90.8267,90.8072,90.8072,400.0
2024-03-28 14:00:00,93.21,93.26,93.21,93.25,1923.0,90.8267,90.8754,90.8267,90.8657,1923.0
2024-03-28 14:10:00,93.33,93.35,93.27,93.34,1900.0,90.9436,90.9631,90.8852,90.9534,1900.0
2024-03-28 14:20:00,93.32,93.35,93.3,93.35,1222.0,90.9339,90.9631,90.9144,90.9631,1222.0
2024-03-28 14:30:00,93.35,93.35,93.28,93.31,1397.0,90.9631,90.9631,90.8949,90.9242,1397.0
2024-03-28 14:40:00,93.28,93.28,93.27,93.27,200.0,90.8949,90.8949,90.8852,90.8852,200.0
2024-03-28 14:50:00,93.19,93.43,93.18,93.38,700.0,90.8072,91.0411,90.7975,90.9924,700.0
2024-03-28 15:00:00,93.37,93.41,93.24,93.41,2548.0,90.9826,91.0216,90.8559,91.0216,2548.0
2024-03-28 15:10:00,93.41,93.45,93.38,93.45,1479.0,91.0216,91.0606,90.9924,91.0606,1479.0
2024-03-28 15:20:00,93.46,93.57,93.46,93.56,2917.0,91.0703,91.1775,91.0703,91.1678,2917.0
2024-03-28 15:30:00,93.6,93.6,93.39,93.41,5962.0,91.2067,91.2067,91.0021,91.0216,5962.0
2024-03-28 15:40:00,93.42,93.48,93.37,93.4,2601.0,91.0313,91.0898,90.9826,91.0119,2601.0
2024-03-28 15:50:00,93.38,93.54,93.25,93.36,26217.0,90.9924,91.1483,90.8657,90.9729,26217.0
2024-04-01 09:30:00,93.39,93.39,93.39,93.39,100.0,91.0021,91.0021,91.0021,91.0021,100.0
2024-04-01 09:40:00,92.92,92.92,92.82,92.82,300.0,90.5441,90.5441,90.4467,90.4467,300.0
2024-04-01 09:50:00,92.96,92.96,92.77,92.85,457.0,90.5831,90.5831,90.398,90.4759,457.0
2024-04-01 10:00:00,92.67,92.67,92.33,92.38,1101.0,90.3005,90.3005,89.9692,90.0179,1101.0
2024-04-01 10:10:00,92.43,92.51,92.4,92.51,5491.0,90.0667,90.1446,90.0374,90.1446,5491.0
2024-04-01 10:20:00,92.43,92.45,92.13,92.14,1100.0,90.0667,90.0861,89.7743,89.7841,1100.0
2024-04-01 10:30:00,92.13,92.14,91.84,91.86,2584.0,89.7743,89.7841,89.4917,89.5112,2584.0
2024-04-01 10:40:00,91.91,92.03,91.91,92.0,500.0,89.56,89.6769,89.56,89.6477,500.0
2024-04-01 10:50:00,91.97,92.32,91.95,92.32,1367.0,89.6184,89.9595,89.5989,89.9595,1367.0
2024-04-01 11:00:00,92.28,92.37,92.28,92.33,1350.0,89.9205,90.0082,89.9205,89.9692,1350.0
2024-04-01 11:10:00,92.31,92.36,92.2,92.3,5276.0,89.9497,89.9984,89.8425,89.94,5276.0
2024-04-01 11:20:00,92.33,92.33,92.24,92.27,1300.0,89.9692,89.9692,89.8815,89.9107,1300.0
2024-04-01 11:30:00,92.2,92.23,92.11,92.17,1600.0,89.8425,89.8718,89.7548,89.8133,1600.0
2024-04-01 11:40:00,92.16,92.19,92.11,92.19,900.0,89.8036,89.8328,89.7548,89.8328,900.0
2024-04-01 11:50:00,92.26,92.27,92.18,92.27,1323.0,89.901,89.9107,89.823,89.9107,1323.0
2024-04-01 12:00:00,92.23,92.36,92.23,92.36,740.0,89.8718,89.9984,89.8718,89.9984,740.0
2024-04-01 12:10:00,92.41,92.46,92.36,92.39,936.0,90.0472,90.0959,89.9984,90.0277,936.0
2024-04-01 12:20:00,92.34,92.52,92.28,92.5,1784.0,89.979,90.1544,89.9205,90.1349,1784.0
2024-04-01 12:30:00,92.42,92.42,92.19,92.25,1025.0,90.0569,90.0569,89.8328,89.8913,1025.0
2024-04-01 12:40:00,92.28,92.28,92.1,92.19,891.0,89.9205,89.9205,89.7451,89.8328,891.0
2024-04-01 12:50:00,92.18,92.29,92.18,92.29,1851.0,89.823,89.9302,89.823,89.9302,1851.0
2024-04-01 13:00:00,92.24,92.24,92.14,92.19,1134.0,89.8815,89.8815,89.7841,89.8328,1134.0
2024-04-01 13:10:00,92.18,92.27,92.14,92.14,1246.0,89.823,89.9107,89.7841,89.7841,1246.0
2024-04-01 13:20:00,92.12,92.12,91.99,92.11,2131.0,89.7646,89.7646,89.6379,89.7548,2131.0
2024-04-01 13:30:00,92.19,92.21,92.18,92.18,500.0,89.8328,89.8523,89.823,89.823,500.0
2024-04-01 13:40:00,92.26,92.26,92.25,92.25,200.0,89.901,89.901,89.8913,89.8913,200.0
2024-04-01 13:50:00,92.24,92.36,92.24,92.36,400.0,89.8815,89.9984,89.8815,89.9984,400.0
2024-04-01 14:00:00,92.37,92.37,92.27,92.29,1104.0,90.0082,90.0082,89.9107,89.9302,1104.0
2024-04-01 14:10:00,92.27,92.3,92.26,92.26,1304.0,89.9107,89.94,89.901,89.901,1304.0
2024-04-01 14:20:00,92.23,92.23,92.14,92.14,595.0,89.8718,89.8718,89.7841,89.7841,595.0
2024-04-01 14:30:00,92.15,92.19,92.14,92.17,690.0,89.7938,89.8328,89.7841,89.8133,690.0
2024-04-01 14:40:00,92.14,92.26,92.14,92.23,729.0,89.7841,89.901,89.7841,89.8718,729.0
2024-04-01 14:50:00,92.19,92.2,92.16,92.19,1483.0,89.8328,89.8425,89.8036,89.8328,1483.0
2024-04-01 15:00:00,92.12,92.19,92.12,92.19,600.0,89.7646,89.8328,89.7646,89.8328,600.0
2024-04-01 15:10:00,92.22,92.3,92.22,92.3,200.0,89.862,89.94,89.862,89.94,200.0
2024-04-01 15:20:00,92.18,92.2,92.18,92.2,200.0,89.823,89.8425,89.823,89.8425,200.0
2024-04-01 15:30:00,92.12,92.12,92.06,92.09,1400.0,89.7646,89.7646,89.7061,89.7354,1400.0
2024-04-01 15:40:00,92.06,92.22,92.0,92.03,3407.0,89.7061,89.862,89.6477,89.6769,3407.0
2024-04-01 15:50:00,92.03,92.17,91.92,91.96,8135.0,89.6769,89.8133,89.5697,89.6087,8135.0
2024-04-02 09:30:00,91.73,91.73,91.54,91.54,300.0,89.3846,89.3846,89.1994,89.1994,300.0
2024-04-02 09:40:00,91.43,91.68,91.43,91.67,1600.0,89.0922,89.3358,89.0922,89.3261,1600.0
2024-04-02 09:50:00,91.63,91.63,91.63,91.63,1300.0,89.2871,89.2871,89.2871,89.2871,1300.0
2024-04-02 10:00:00,91.25,91.25,91.13,91.13,300.0,88.9168,88.9168,88.7999,88.7999,300.0
2024-04-02 10:10:00,91.0,91.09,91.0,91.03,700.0,88.6732,88.7609,88.6732,88.7025,700.0
2024-04-02 10:20:00,90.96,91.13,90.96,91.13,300.0,88.6342,88.7999,88.6342,88.7999,300.0
2024-04-02 10:30:00,91.12,91.37,91.12,91.37,1300.0,88.7902,89.0338,88.7902,89.0338,1300.0
2024-04-02 10:40:00,91.4,91.4,91.2,91.2,1100.0,89.063,89.063,88.8681,88.8681,1100.0
2024-04-02 10:50:00,91.22,91.25,91.19,91.23,460.0,88.8876,88.9168,88.8584,88.8973,460.0
2024-04-02 11:00:00,91.29,91.56,91.29,91.56,800.0,88.9558,89.2189,88.9558,89.2189,800.0
2024-04-02 11:10:00,91.51,91.56,91.47,91.47,500.0,89.1702,89.2189,89.1312,89.1312,500.0
2024-04-02 11:20:00,91.45,91.47,91.4,91.4,600.0,89.1117,89.1312,89.063,89.063,600.0
2024-04-02 11:30:00,91.39,91.45,91.35,91.35,1056.0,89.0532,89.1117,89.0143,89.0143,1056.0
2024-04-02 11:40:00,91.34,91.35,91.24,91.24,313.0,89.0045,89.0143,88.9071,88.9071,313.0
2024-04-02 11:50:00,91.16,91.18,91.16,91.18,200.0,88.8291,88.8486,88.8291,88.8486,200.0
2024-04-02 12:00:00,91.2,91.23,91.2,91.23,300.0,88.8681,88.8973,88.8681,88.8973,300.0
2024-04-02 12:10:00,91.27,91.29,91.27,91.29,200.0,88.9363,88.9558,88.9363,88.9558,200.0
2024-04-02 12:20:00,91.4,91.41,91.38,91.41,400.0,89.063,89.0727,89.0435,89.0727,400.0
2024-04-02 12:30:00,91.37,91.37,91.33,91.35,300.0,89.0338,89.0338,88.9948,89.0143,300.0
2024-04-02 12:40:00,91.33,91.41,91.33,91.41,400.0,88.9948,89.0727,88.9948,89.0727,400.0
2024-04-02 12:50:00,91.41,91.41,91.29,91.32,400.0,89.0727,89.0727,88.9558,88.985,400.0
2024-04-02 13:00:00,91.3,91.3,91.27,91.27,200.0,88.9656,88.9656,88.9363,88.9363,200.0
2024-04-02 13:10:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-02 13:20:00,91.23,91.23,91.23,91.23,200.0,88.8973,88.8973,88.8973,88.8973,200.0
2024-04-02 13:30:00,91.19,91.19,91.13,91.13,200.0,88.8584,88.8584,88.7999,88.7999,200.0
2024-04-02 13:40:00,91.04,91.14,91.04,91.14,300.0,88.7122,88.8096,88.7122,88.8096,300.0
2024-04-02 13:50:00,91.18,91.27,91.18,91.26,600.0,88.8486,88.9363,88.8486,88.9266,600.0
2024-04-02 14:00:00,91.2,91.21,91.2,91.21,300.0,88.8681,88.8779,88.8681,88.8779,300.0
2024-04-02 14:10:00,91.23,91.28,91.23,91.26,500.0,88.8973,88.9461,88.8973,88.9266,500.0
2024-04-02 14:20:00,91.25,91.25,91.24,91.24,200.0,88.9168,88.9168,88.9071,88.9071,200.0
2024-04-02 14:30:00,91.23,91.29,91.23,91.25,500.0,88.8973,88.9558,88.8973,88.9168,500.0
2024-04-02 14:40:00,91.21,91.21,91.19,91.19,200.0,88.8779,88.8779,88.8584,88.8584,200.0
2024-04-02 14:50:00,91.21,91.21,91.09,91.09,300.0,88.8779,88.8779,88.7609,88.7609,300.0
2024-04-02 15:00:00,91.06,91.19,91.06,91.19,706.0,88.7317,88.8584,88.7317,88.8584,706.0
2024-04-02 15:10:00,91.16,91.17,91.09,91.11,2880.0,88.8291,88.8389,88.7609,88.7804,2880.0
2024-04-02 15:20:00,91.11,91.11,91.09,91.1,807.0,88.7804,88.7804,88.7609,88.7707,807.0
2024-04-02 15:30:00,91.09,91.12,91.08,91.11,615.0,88.7609,88.7902,88.7512,88.7804,615.0
2024-04-02 15:40:00,91.15,91.15,91.0,91.0,2171.0,88.8194,88.8194,88.6732,88.6732,2171.0
2024-04-02 15:50:00,91.02,91.15,90.93,90.99,22709.0,88.6927,88.8194,88.605,88.6635,22709.0
2024-04-03 09:30:00,90.97,90.97,90.97,90.97,100.0,88.644,88.644,88.644,88.644,100.0
2024-04-03 09:40:00,90.97,90.97,90.97,90.97,0.0,88.644,88.644,88.644,88.644,0.0
2024-04-03 09:50:00,90.75,90.8,90.75,90.8,200.0,88.4296,88.4783,88.4296,88.4783,200.0
2024-04-03 10:00:00,90.8,90.8,90.8,90.8,0.0,88.4783,88.4783,88.4783,88.4783,0.0
2024-04-03 10:10:00,91.16,91.16,91.03,91.03,882.0,88.8291,88.8291,88.7025,88.7025,882.0
2024-04-03 10:20:00,91.06,91.17,91.05,91.17,1257.0,88.7317,88.8389,88.7219,88.8389,1257.0
2024-04-03 10:30:00,91.16,91.17,91.12,91.12,1300.0,88.8291,88.8389,88.7902,88.7902,1300.0
2024-04-03 10:40:00,91.05,91.2,91.05,91.18,3138.0,88.7219,88.8681,88.7219,88.8486,3138.0
2024-04-03 10:50:00,91.21,91.27,91.18,91.27,621.0,88.8779,88.9363,88.8486,88.9363,621.0
2024-04-03 11:00:00,91.29,91.31,91.23,91.23,752.0,88.9558,88.9753,88.8973,88.8973,752.0
2024-04-03 11:10:00,91.23,91.23,91.09,91.12,907.0,88.8973,88.8973,88.7609,88.7902,907.0
2024-04-03 11:20:00,91.12,91.23,91.12,91.21,600.0,88.7902,88.8973,88.7902,88.8779,600.0
2024-04-03 11:30:00,91.21,91.22,91.15,91.15,1396.0,88.8779,88.8876,88.8194,88.8194,1396.0
2024-04-03 11:40:00,91.1,91.16,91.09,91.09,1358.0,88.7707,88.8291,88.7609,88.7609,1358.0
2024-04-03 11:50:00,91.1,91.25,91.08,91.25,3041.0,88.7707,88.9168,88.7512,88.9168,3041.0
2024-04-03 12:00:00,91.22,91.25,91.19,91.25,8811.0,88.8876,88.9168,88.8584,88.9168,8811.0
2024-04-03 12:10:00,91.53,91.53,91.53,91.53,100.0,89.1897,89.1897,89.1897,89.1897,100.0
2024-04-03 12:20:00,91.53,91.54,91.53,91.54,300.0,89.1897,89.1994,89.1897,89.1994,300.0
2024-04-03 12:30:00,91.62,91.62,91.62,91.62,100.0,89.2774,89.2774,89.2774,89.2774,100.0
2024-04-03 12:40:00,91.54,91.56,91.54,91.56,200.0,89.1994,89.2189,89.1994,89.2189,200.0
2024-04-03 12:50:00,91.73,91.73,91.73,91.73,100.0,89.3846,89.3846,89.3846,89.3846,100.0
2024-04-03 13:00:00,91.74,91.74,91.74,91.74,300.0,89.3943,89.3943,89.3943,89.3943,300.0
2024-04-03 13:10:00,91.78,91.79,91.75,91.75,1025.0,89.4333,89.443,89.404,89.404,1025.0
2024-04-03 13:20:00,91.8,91.81,91.8,91.81,300.0,89.4528,89.4625,89.4528,89.4625,300.0
2024-04-03 13:30:00,91.82,91.83,91.82,91.83,400.0,89.4723,89.482,89.4723,89.482,400.0
2024-04-03 13:40:00,91.76,91.77,91.76,91.77,200.0,89.4138,89.4235,89.4138,89.4235,200.0
2024-04-03 13:50:00,91.68,91.68,91.61,91.61,610.0,89.3358,89.3358,89.2676,89.2676,610.0
2024-04-03 14:00:00,91.66,91.71,91.66,91.71,300.0,89.3163,89.3651,89.3163,89.3651,300.0
2024-04-03 14:10:00,91.73,91.73,91.7,91.7,400.0,89.3846,89.3846,89.3553,89.3553,400.0
2024-04-03 14:20:00,91.7,91.72,91.7,91.72,300.0,89.3553,89.3748,89.3553,89.3748,300.0
2024-04-03 14:30:00,91.7,91.72,91.65,91.72,1425.0,89.3553,89.3748,89.3066,89.3748,1425.0
2024-04-03 14:40:00,91.7,91.71,91.67,91.67,700.0,89.3553,89.3651,89.3261,89.3261,700.0
2024-04-03 14:50:00,91.65,91.65,91.45,91.54,1113.0,89.3066,89.3066,89.1117,89.1994,1113.0
2024-04-03 15:00:00,91.54,91.57,91.54,91.54,1500.0,89.1994,89.2286,89.1994,89.1994,1500.0
2024-04-03 15:10:00,91.53,91.53,91.39,91.4,2097.0,89.1897,89.1897,89.0532,89.063,2097.0
2024-04-03 15:20:00,91.3,91.33,91.25,91.31,716.0,88.9656,88.9948,88.9168,88.9753,716.0
2024-04-03 15:30:00,91.23,91.4,91.21,91.38,1183.0,88.8973,89.063,88.8779,89.0435,1183.0
2024-04-03 15:40:00,91.46,91.47,91.44,91.45,1200.0,89.1215,89.1312,89.102,89.1117,1200.0
2024-04-03 15:50:00,91.4,91.4,91.19,91.29,3912.0,89.063,89.063,88.8584,88.9558,3912.0
2024-04-04 09:30:00,92.17,92.17,92.17,92.17,101.0,89.8133,89.8133,89.8133,89.8133,101.0
2024-04-04 09:40:00,92.13,92.13,92.13,92.13,100.0,89.7743,89.7743,89.7743,89.7743,100.0
2024-04-04 09:50:00,92.31,92.31,92.31,92.31,100.0,89.9497,89.9497,89.9497,89.9497,100.0
2024-04-04 10:00:00,92.41,92.41,92.41,92.41,100.0,90.0472,90.0472,90.0472,90.0472,100.0
2024-04-04 10:10:00,92.31,92.31,92.31,92.31,200.0,89.9497,89.9497,89.9497,89.9497,200.0
2024-04-04 10:20:00,92.38,92.42,92.38,92.41,309.0,90.0179,90.0569,90.0179,90.0472,309.0
2024-04-04 10:30:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-04-04 10:40:00,92.27,92.27,92.17,92.17,450.0,89.9107,89.9107,89.8133,89.8133,450.0
2024-04-04 10:50:00,92.17,92.17,92.17,92.17,0.0,89.8133,89.8133,89.8133,89.8133,0.0
2024-04-04 11:00:00,91.95,92.1,91.95,92.1,900.0,89.5989,89.7451,89.5989,89.7451,900.0
2024-04-04 11:10:00,92.21,92.3,92.21,92.29,1142.0,89.8523,89.94,89.8523,89.9302,1142.0
2024-04-04 11:20:00,92.3,92.37,92.3,92.37,388.0,89.94,90.0082,89.94,90.0082,388.0
2024-04-04 11:30:00,92.39,92.41,92.39,92.41,200.0,90.0277,90.0472,90.0277,90.0472,200.0
2024-04-04 11:40:00,92.35,92.36,92.26,92.26,500.0,89.9887,89.9984,89.901,89.901,500.0
2024-04-04 11:50:00,92.25,92.25,92.25,92.25,100.0,89.8913,89.8913,89.8913,89.8913,100.0
2024-04-04 12:00:00,92.31,92.35,92.31,92.33,733.0,89.9497,89.9887,89.9497,89.9692,733.0
2024-04-04 12:10:00,92.35,92.35,92.22,92.22,800.0,89.9887,89.9887,89.862,89.862,800.0
2024-04-04 12:20:00,92.17,92.17,92.0,92.0,847.0,89.8133,89.8133,89.6477,89.6477,847.0
2024-04-04 12:30:00,92.0,92.0,91.91,92.0,1200.0,89.6477,89.6477,89.56,89.6477,1200.0
2024-04-04 12:40:00,91.95,91.95,91.95,91.95,200.0,89.5989,89.5989,89.5989,89.5989,200.0
2024-04-04 12:50:00,91.82,91.82,91.82,91.82,100.0,89.4723,89.4723,89.4723,89.4723,100.0
2024-04-04 13:00:00,91.78,91.78,91.78,91.78,100.0,89.4333,89.4333,89.4333,89.4333,100.0
2024-04-04 13:10:00,91.69,91.71,91.67,91.67,400.0,89.3456,89.3651,89.3261,89.3261,400.0
2024-04-04 13:20:00,91.74,91.74,91.74,91.74,357.0,89.3943,89.3943,89.3943,89.3943,357.0
2024-04-04 13:30:00,91.74,91.74,91.74,91.74,0.0,89.3943,89.3943,89.3943,89.3943,0.0
2024-04-04 13:40:00,91.51,91.51,91.47,91.47,200.0,89.1702,89.1702,89.1312,89.1312,200.0
2024-04-04 13:50:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-04 14:00:00,91.05,91.06,90.89,90.89,1757.0,88.7219,88.7317,88.566,88.566,1757.0
2024-04-04 14:10:00,90.91,90.91,90.67,90.67,200.0,88.5855,88.5855,88.3517,88.3517,200.0
2024-04-04 14:20:00,90.67,90.77,90.42,90.42,700.0,88.3517,88.4491,88.1081,88.1081,700.0
2024-04-04 14:30:00,90.33,90.37,90.23,90.33,1100.0,88.0204,88.0593,87.9229,88.0204,1100.0
2024-04-04 14:40:00,90.42,90.49,90.42,90.48,300.0,88.1081,88.1763,88.1081,88.1665,300.0
2024-04-04 14:50:00,90.43,90.43,90.33,90.36,400.0,88.1178,88.1178,88.0204,88.0496,400.0
2024-04-04 15:00:00,90.36,90.47,90.17,90.47,800.0,88.0496,88.1568,87.8644,88.1568,800.0
2024-04-04 15:10:00,90.42,90.42,90.42,90.42,200.0,88.1081,88.1081,88.1081,88.1081,200.0
2024-04-04 15:20:00,90.41,90.41,90.33,90.33,200.0,88.0983,88.0983,88.0204,88.0204,200.0
2024-04-04 15:30:00,90.25,90.25,90.13,90.18,600.0,87.9424,87.9424,87.8255,87.8742,600.0
2024-04-04 15:40:00,90.18,90.37,90.17,90.37,1116.0,87.8742,88.0593,87.8644,88.0593,1116.0
2024-04-04 15:50:00,90.57,90.57,90.25,90.45,5450.0,88.2542,88.2542,87.9424,88.1373,5450.0
2024-04-05 09:30:00,90.72,91.09,90.72,91.09,357.0,88.4004,88.7609,88.4004,88.7609,357.0
2024-04-05 09:40:00,90.63,90.63,90.63,90.63,100.0,88.3127,88.3127,88.3127,88.3127,100.0
2024-04-05 09:50:00,90.64,90.71,90.64,90.71,1100.0,88.3224,88.3906,88.3224,88.3906,1100.0
2024-04-05 10:00:00,90.71,90.71,90.71,90.71,0.0,88.3906,88.3906,88.3906,88.3906,0.0
2024-04-05 10:10:00,91.27,91.3,91.11,91.11,626.0,88.9363,88.9656,88.7804,88.7804,626.0
2024-04-05 10:20:00,91.15,91.15,91.06,91.06,400.0,88.8194,88.8194,88.7317,88.7317,400.0
2024-04-05 10:30:00,91.07,91.24,91.07,91.18,300.0,88.7414,88.9071,88.7414,88.8486,300.0
2024-04-05 10:40:00,91.13,91.25,91.13,91.23,700.0,88.7999,88.9168,88.7999,88.8973,700.0
2024-04-05 10:50:00,91.3,91.3,91.3,91.3,200.0,88.9656,88.9656,88.9656,88.9656,200.0
2024-04-05 11:00:00,91.29,91.37,91.29,91.37,1228.0,88.9558,89.0338,88.9558,89.0338,1228.0
2024-04-05 11:10:00,91.34,91.46,91.29,91.33,1400.0,89.0045,89.1215,88.9558,88.9948,1400.0
2024-04-05 11:20:00,91.47,91.5,91.41,91.5,1000.0,89.1312,89.1604,89.0727,89.1604,1000.0
2024-04-05 11:30:00,91.53,91.53,91.36,91.36,600.0,89.1897,89.1897,89.024,89.024,600.0
2024-04-05 11:40:00,91.47,91.66,91.47,91.59,500.0,89.1312,89.3163,89.1312,89.2481,500.0
2024-04-05 11:50:00,91.56,91.69,91.56,91.69,490.0,89.2189,89.3456,89.2189,89.3456,490.0
2024-04-05 12:00:00,91.59,91.59,91.57,91.57,200.0,89.2481,89.2481,89.2286,89.2286,200.0
2024-04-05 12:10:00,91.72,91.72,91.7,91.7,200.0,89.3748,89.3748,89.3553,89.3553,200.0
2024-04-05 12:20:00,91.65,91.65,91.64,91.64,600.0,89.3066,89.3066,89.2969,89.2969,600.0
2024-04-05 12:30:00,91.62,91.79,91.6,91.79,1917.0,89.2774,89.443,89.2579,89.443,1917.0
2024-04-05 12:40:00,91.78,91.78,91.78,91.78,400.0,89.4333,89.4333,89.4333,89.4333,400.0
2024-04-05 12:50:00,91.81,91.82,91.81,91.82,200.0,89.4625,89.4723,89.4625,89.4723,200.0
2024-04-05 13:00:00,91.87,91.87,91.61,91.61,500.0,89.521,89.521,89.2676,89.2676,500.0
2024-04-05 13:10:00,91.64,91.64,91.64,91.64,400.0,89.2969,89.2969,89.2969,89.2969,400.0
2024-04-05 13:20:00,91.61,91.68,91.61,91.65,800.0,89.2676,89.3358,89.2676,89.3066,800.0
2024-04-05 13:30:00,91.71,91.71,91.65,91.65,600.0,89.3651,89.3651,89.3066,89.3066,600.0
2024-04-05 13:40:00,91.61,91.61,91.49,91.5,2100.0,89.2676,89.2676,89.1507,89.1604,2100.0
2024-04-05 13:50:00,91.51,91.51,91.47,91.47,700.0,89.1702,89.1702,89.1312,89.1312,700.0
2024-04-05 14:00:00,91.42,91.47,91.35,91.44,400.0,89.0825,89.1312,89.0143,89.102,400.0
2024-04-05 14:10:00,91.59,91.62,91.49,91.5,400.0,89.2481,89.2774,89.1507,89.1604,400.0
2024-04-05 14:20:00,91.5,91.62,91.5,91.52,1000.0,89.1604,89.2774,89.1604,89.1799,1000.0
2024-04-05 14:30:00,91.49,91.49,91.43,91.48,1016.0,89.1507,89.1507,89.0922,89.1409,1016.0
2024-04-05 14:40:00,91.49,91.49,91.36,91.39,600.0,89.1507,89.1507,89.024,89.0532,600.0
2024-04-05 14:50:00,91.33,91.47,91.33,91.47,1200.0,88.9948,89.1312,88.9948,89.1312,1200.0
2024-04-05 15:00:00,91.43,91.57,91.43,91.56,1100.0,89.0922,89.2286,89.0922,89.2189,1100.0
2024-04-05 15:10:00,91.58,91.73,91.58,91.73,800.0,89.2384,89.3846,89.2384,89.3846,800.0
2024-04-05 15:20:00,91.73,91.76,91.72,91.75,900.0,89.3846,89.4138,89.3748,89.404,900.0
2024-04-05 15:30:00,91.75,91.99,91.72,91.75,1500.0,89.404,89.6379,89.3748,89.404,1500.0
2024-04-05 15:40:00,91.72,91.85,91.68,91.85,2157.0,89.3748,89.5015,89.3358,89.5015,2157.0
2024-04-05 15:50:00,91.85,91.99,91.71,91.77,3767.0,89.5015,89.6379,89.3651,89.4235,3767.0
2024-04-08 09:30:00,91.55,91.55,91.55,91.55,100.0,89.2092,89.2092,89.2092,89.2092,100.0
2024-04-08 09:40:00,91.71,91.71,91.71,91.71,200.0,89.3651,89.3651,89.3651,89.3651,200.0
2024-04-08 09:50:00,91.63,91.67,91.63,91.67,327.0,89.2871,89.3261,89.2871,89.3261,327.0
2024-04-08 10:00:00,91.6,91.67,91.35,91.51,4457.0,89.2579,89.3261,89.0143,89.1702,4457.0
2024-04-08 10:10:00,91.52,91.57,91.42,91.48,4257.0,89.1799,89.2286,89.0825,89.1409,4257.0
2024-04-08 10:20:00,91.63,91.98,91.59,91.94,4300.0,89.2871,89.6282,89.2481,89.5892,4300.0
2024-04-08 10:30:00,91.94,91.96,91.82,91.9,5200.0,89.5892,89.6087,89.4723,89.5502,5200.0
2024-04-08 10:40:00,91.91,91.95,91.85,91.94,4300.0,89.56,89.5989,89.5015,89.5892,4300.0
2024-04-08 10:50:00,91.95,91.95,91.65,91.84,4945.0,89.5989,89.5989,89.3066,89.4917,4945.0
2024-04-08 11:00:00,91.95,92.0,91.88,91.94,2900.0,89.5989,89.6477,89.5307,89.5892,2900.0
2024-04-08 11:10:00,91.97,91.97,91.81,91.83,5025.0,89.6184,89.6184,89.4625,89.482,5025.0
2024-04-08 11:20:00,91.82,91.84,91.79,91.81,3900.0,89.4723,89.4917,89.443,89.4625,3900.0
2024-04-08 11:30:00,91.82,91.89,91.76,91.76,3100.0,89.4723,89.5405,89.4138,89.4138,3100.0
2024-04-08 11:40:00,91.77,91.88,91.74,91.87,4200.0,89.4235,89.5307,89.3943,89.521,4200.0
2024-04-08 11:50:00,91.83,91.88,91.83,91.87,3100.0,89.482,89.5307,89.482,89.521,3100.0
2024-04-08 12:00:00,91.86,91.94,91.86,91.88,3914.0,89.5112,89.5892,89.5112,89.5307,3914.0
2024-04-08 12:10:00,91.86,91.91,91.83,91.91,4057.0,89.5112,89.56,89.482,89.56,4057.0
2024-04-08 12:20:00,91.91,91.98,91.91,91.97,3000.0,89.56,89.6282,89.56,89.6184,3000.0
2024-04-08 12:30:00,91.95,91.97,91.93,91.95,3876.0,89.5989,89.6184,89.5794,89.5989,3876.0
2024-04-08 12:40:00,91.92,92.0,91.9,92.0,3100.0,89.5697,89.6477,89.5502,89.6477,3100.0
2024-04-08 12:50:00,92.05,92.05,91.95,91.99,4165.0,89.6964,89.6964,89.5989,89.6379,4165.0
2024-04-08 13:00:00,91.99,92.0,91.9,91.91,3125.0,89.6379,89.6477,89.5502,89.56,3125.0
2024-04-08 13:10:00,91.92,91.92,91.88,91.89,3200.0,89.5697,89.5697,89.5307,89.5405,3200.0
2024-04-08 13:20:00,91.88,91.92,91.87,91.91,3600.0,89.5307,89.5697,89.521,89.56,3600.0
2024-04-08 13:30:00,91.94,92.01,91.94,91.99,3600.0,89.5892,89.6574,89.5892,89.6379,3600.0
2024-04-08 13:40:00,92.01,92.05,92.01,92.02,2500.0,89.6574,89.6964,89.6574,89.6671,2500.0
2024-04-08 13:50:00,92.0,92.06,92.0,92.06,2500.0,89.6477,89.7061,89.6477,89.7061,2500.0
2024-04-08 14:00:00,91.89,91.89,91.81,91.84,400.0,89.5405,89.5405,89.4625,89.4917,400.0
2024-04-08 14:10:00,91.8,91.8,91.8,91.8,100.0,89.4528,89.4528,89.4528,89.4528,100.0
2024-04-08 14:20:00,91.78,91.78,91.76,91.76,200.0,89.4333,89.4333,89.4138,89.4138,200.0
2024-04-08 14:30:00,91.75,91.85,91.75,91.85,200.0,89.404,89.5015,89.404,89.5015,200.0
2024-04-08 14:40:00,91.81,91.81,91.8,91.8,200.0,89.4625,89.4625,89.4528,89.4528,200.0
2024-04-08 14:50:00,91.83,91.83,91.83,91.83,100.0,89.482,89.482,89.482,89.482,100.0
2024-04-08 15:00:00,91.95,91.97,91.9,91.9,300.0,89.5989,89.6184,89.5502,89.5502,300.0
2024-04-08 15:10:00,91.89,91.92,91.88,91.92,1158.0,89.5405,89.5697,89.5307,89.5697,1158.0
2024-04-08 15:20:00,91.9,91.9,91.86,91.87,596.0,89.5502,89.5502,89.5112,89.521,596.0
2024-04-08 15:30:00,91.9,91.95,91.69,91.74,1350.0,89.5502,89.5989,89.3456,89.3943,1350.0
2024-04-08 15:40:00,91.73,91.85,91.71,91.81,1357.0,89.3846,89.5015,89.3651,89.4625,1357.0
2024-04-08 15:50:00,91.8,91.8,91.68,91.78,4159.0,89.4528,89.4528,89.3358,89.4333,4159.0
2024-04-09 09:30:00,91.78,91.78,91.78,91.78,200.0,89.4333,89.4333,89.4333,89.4333,200.0
2024-04-09 09:40:00,91.74,91.74,91.74,91.74,100.0,89.3943,89.3943,89.3943,89.3943,100.0
2024-04-09 09:50:00,91.66,91.66,91.54,91.54,200.0,89.3163,89.3163,89.1994,89.1994,200.0
2024-04-09 10:00:00,91.54,91.54,91.54,91.54,0.0,89.1994,89.1994,89.1994,89.1994,0.0
2024-04-09 10:10:00,91.44,91.58,91.44,91.53,750.0,89.102,89.2384,89.102,89.1897,750.0
2024-04-09 10:20:00,91.62,91.76,91.62,91.76,300.0,89.2774,89.4138,89.2774,89.4138,300.0
2024-04-09 10:30:00,91.53,91.53,91.49,91.49,300.0,89.1897,89.1897,89.1507,89.1507,300.0
2024-04-09 10:40:00,91.43,91.48,91.14,91.14,593.0,89.0922,89.1409,88.8096,88.8096,593.0
2024-04-09 10:50:00,91.19,91.24,91.19,91.2,600.0,88.8584,88.9071,88.8584,88.8681,600.0
2024-04-09 11:00:00,91.26,91.3,91.24,91.3,400.0,88.9266,88.9656,88.9071,88.9656,400.0
2024-04-09 11:10:00,91.35,91.49,91.35,91.49,600.0,89.0143,89.1507,89.0143,89.1507,600.0
2024-04-09 11:20:00,91.5,91.5,91.44,91.44,400.0,89.1604,89.1604,89.102,89.102,400.0
2024-04-09 11:30:00,91.36,91.36,91.36,91.36,600.0,89.024,89.024,89.024,89.024,600.0
2024-04-09 11:40:00,91.47,91.47,91.47,91.47,100.0,89.1312,89.1312,89.1312,89.1312,100.0
2024-04-09 11:50:00,91.49,91.49,91.43,91.43,200.0,89.1507,89.1507,89.0922,89.0922,200.0
2024-04-09 12:00:00,91.43,91.43,91.32,91.32,1100.0,89.0922,89.0922,88.985,88.985,1100.0
2024-04-09 12:10:00,91.28,91.28,91.28,91.28,100.0,88.9461,88.9461,88.9461,88.9461,100.0
2024-04-09 12:20:00,91.28,91.28,91.27,91.27,200.0,88.9461,88.9461,88.9363,88.9363,200.0
2024-04-09 12:30:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-09 12:40:00,91.25,91.25,91.21,91.21,200.0,88.9168,88.9168,88.8779,88.8779,200.0
2024-04-09 12:50:00,91.18,91.18,91.18,91.18,100.0,88.8486,88.8486,88.8486,88.8486,100.0
2024-04-09 13:00:00,91.16,91.16,91.15,91.15,200.0,88.8291,88.8291,88.8194,88.8194,200.0
2024-04-09 13:10:00,91.15,91.15,91.15,91.15,0.0,88.8194,88.8194,88.8194,88.8194,0.0
2024-04-09 13:20:00,91.21,91.21,91.21,91.21,100.0,88.8779,88.8779,88.8779,88.8779,100.0
2024-04-09 13:30:00,91.21,91.21,91.21,91.21,0.0,88.8779,88.8779,88.8779,88.8779,0.0
2024-04-09 13:40:00,91.33,91.33,91.21,91.21,400.0,88.9948,88.9948,88.8779,88.8779,400.0
2024-04-09 13:50:00,91.16,91.19,91.16,91.19,400.0,88.8291,88.8584,88.8291,88.8584,400.0
2024-04-09 14:00:00,91.09,91.09,91.03,91.03,300.0,88.7609,88.7609,88.7025,88.7025,300.0
2024-04-09 14:10:00,91.1,91.28,91.1,91.28,1057.0,88.7707,88.9461,88.7707,88.9461,1057.0
2024-04-09 14:20:00,91.27,91.32,91.27,91.32,200.0,88.9363,88.985,88.9363,88.985,200.0
2024-04-09 14:30:00,91.33,91.37,91.33,91.37,300.0,88.9948,89.0338,88.9948,89.0338,300.0
2024-04-09 14:40:00,91.25,91.25,91.25,91.25,100.0,88.9168,88.9168,88.9168,88.9168,100.0
2024-04-09 14:50:00,91.25,91.39,91.25,91.39,200.0,88.9168,89.0532,88.9168,89.0532,200.0
2024-04-09 15:00:00,91.39,91.39,91.39,91.39,0.0,89.0532,89.0532,89.0532,89.0532,0.0
2024-04-09 15:10:00,91.39,91.46,91.39,91.42,300.0,89.0532,89.1215,89.0532,89.0825,300.0
2024-04-09 15:20:00,91.58,91.71,91.57,91.71,900.0,89.2384,89.3651,89.2286,89.3651,900.0
2024-04-09 15:30:00,91.74,91.74,91.46,91.46,300.0,89.3943,89.3943,89.1215,89.1215,300.0
2024-04-09 15:40:00,91.49,91.71,91.49,91.71,2400.0,89.1507,89.3651,89.1507,89.3651,2400.0
2024-04-09 15:50:00,91.73,91.98,91.66,91.98,10349.0,89.3846,89.6282,89.3163,89.6282,10349.0
2024-04-10 09:30:00,89.95,90.08,89.82,90.08,3538.0,87.6501,87.7767,87.5234,87.7767,3538.0
2024-04-10 09:40:00,89.97,90.16,89.97,90.16,300.0,87.6696,87.8547,87.6696,87.8547,300.0
2024-04-10 09:50:00,90.23,90.23,90.23,90.23,100.0,87.9229,87.9229,87.9229,87.9229,100.0
2024-04-10 10:00:00,90.12,90.59,90.06,90.59,2100.0,87.8157,88.2737,87.7573,88.2737,2100.0
2024-04-10 10:10:00,90.51,90.61,90.51,90.61,600.0,88.1957,88.2932,88.1957,88.2932,600.0
2024-04-10 10:20:00,90.58,90.58,90.25,90.25,634.0,88.264,88.264,87.9424,87.9424,634.0
2024-04-10 10:30:00,90.4,90.54,90.32,90.54,500.0,88.0886,88.225,88.0106,88.225,500.0
2024-04-10 10:40:00,90.53,90.53,90.31,90.39,500.0,88.2152,88.2152,88.0009,88.0788,500.0
2024-04-10 10:50:00,90.33,90.37,90.22,90.26,1157.0,88.0204,88.0593,87.9132,87.9521,1157.0
2024-04-10 11:00:00,90.21,90.24,90.09,90.12,1585.0,87.9034,87.9327,87.7865,87.8157,1585.0
2024-04-10 11:10:00,90.03,90.03,90.01,90.01,600.0,87.728,87.728,87.7085,87.7085,600.0
2024-04-10 11:20:00,89.95,90.16,89.95,90.16,500.0,87.6501,87.8547,87.6501,87.8547,500.0
2024-04-10 11:30:00,90.21,90.21,90.1,90.1,500.0,87.9034,87.9034,87.7962,87.7962,500.0
2024-04-10 11:40:00,90.1,90.1,90.1,90.1,0.0,87.7962,87.7962,87.7962,87.7962,0.0
2024-04-10 11:50:00,89.98,90.0,89.98,90.0,300.0,87.6793,87.6988,87.6793,87.6988,300.0
2024-04-10 12:00:00,89.95,89.95,89.94,89.94,300.0,87.6501,87.6501,87.6403,87.6403,300.0
2024-04-10 12:10:00,89.97,89.97,89.94,89.94,255.0,87.6696,87.6696,87.6403,87.6403,255.0
2024-04-10 12:20:00,90.03,90.06,90.01,90.06,400.0,87.728,87.7573,87.7085,87.7573,400.0
2024-04-10 12:30:00,90.06,90.06,90.06,90.06,0.0,87.7573,87.7573,87.7573,87.7573,0.0
2024-04-10 12:40:00,89.92,89.93,89.92,89.92,400.0,87.6208,87.6306,87.6208,87.6208,400.0
2024-04-10 12:50:00,89.93,89.94,89.91,89.93,550.0,87.6306,87.6403,87.6111,87.6306,550.0
2024-04-10 13:00:00,89.98,89.99,89.82,89.87,3789.0,87.6793,87.689,87.5234,87.5721,3789.0
2024-04-10 13:10:00,89.5,89.85,89.5,89.82,5466.0,87.2116,87.5526,87.2116,87.5234,5466.0
2024-04-10 13:20:00,89.9,90.14,89.9,90.14,400.0,87.6013,87.8352,87.6013,87.8352,400.0
2024-04-10 13:30:00,89.65,89.66,89.62,89.65,2881.0,87.3577,87.3675,87.3285,87.3577,2881.0
2024-04-10 13:40:00,89.65,89.66,89.52,89.61,1537.0,87.3577,87.3675,87.2311,87.3188,1537.0
2024-04-10 13:50:00,89.67,89.87,89.67,89.87,526.0,87.3772,87.5721,87.3772,87.5721,526.0
2024-04-10 14:00:00,89.87,89.87,89.75,89.75,1100.0,87.5721,87.5721,87.4552,87.4552,1100.0
2024-04-10 14:10:00,89.91,89.91,89.8,89.85,914.0,87.6111,87.6111,87.5039,87.5526,914.0
2024-04-10 14:20:00,89.92,89.96,89.79,89.96,1780.0,87.6208,87.6598,87.4942,87.6598,1780.0
2024-04-10 14:30:00,89.92,90.0,89.92,90.0,10126.0,87.6208,87.6988,87.6208,87.6988,10126.0
2024-04-10 14:40:00,89.97,90.01,89.97,90.0,857.0,87.6696,87.7085,87.6696,87.6988,857.0
2024-04-10 14:50:00,89.6,89.6,89.6,89.6,100.0,87.309,87.309,87.309,87.309,100.0
2024-04-10 15:00:00,89.55,89.57,89.52,89.52,708.0,87.2603,87.2798,87.2311,87.2311,708.0
2024-04-10 15:10:00,89.69,89.73,89.69,89.73,200.0,87.3967,87.4357,87.3967,87.4357,200.0
2024-04-10 15:20:00,89.88,89.97,89.88,89.96,803.0,87.5819,87.6696,87.5819,87.6598,803.0
2024-04-10 15:30:00,90.02,90.1,89.94,90.02,1207.0,87.7183,87.7962,87.6403,87.7183,1207.0
2024-04-10 15:40:00,90.07,90.18,90.06,90.12,1400.0,87.767,87.8742,87.7573,87.8157,1400.0
2024-04-10 15:50:00,90.08,90.42,90.05,90.25,5545.0,87.7767,88.1081,87.7475,87.9424,5545.0
2024-04-11 09:30:00,90.48,90.48,90.2,90.2,353.0,88.1665,88.1665,87.8937,87.8937,353.0
2024-04-11 09:40:00,90.06,90.09,90.06,90.09,702.0,87.7573,87.7865,87.7573,87.7865,702.0
2024-04-11 09:50:00,90.09,90.37,90.09,90.37,600.0,87.7865,88.0593,87.7865,88.0593,600.0
2024-04-11 10:00:00,90.36,90.58,90.35,90.53,1912.0,88.0496,88.264,88.0398,88.2152,1912.0
2024-04-11 10:10:00,90.31,90.33,90.19,90.33,800.0,88.0009,88.0204,87.8839,88.0204,800.0
2024-04-11 10:20:00,90.67,90.92,90.67,90.82,1459.0,88.3517,88.5953,88.3517,88.4978,1459.0
2024-04-11 10:30:00,90.72,90.76,90.47,90.63,1631.0,88.4004,88.4394,88.1568,88.3127,1631.0
2024-04-11 10:40:00,90.7,91.08,90.7,91.08,1877.0,88.3809,88.7512,88.3809,88.7512,1877.0
2024-04-11 10:50:00,90.68,90.68,90.6,90.6,300.0,88.3614,88.3614,88.2834,88.2834,300.0
2024-04-11 11:00:00,90.41,90.53,90.22,90.32,1614.0,88.0983,88.2152,87.9132,88.0106,1614.0
2024-04-11 11:10:00,90.41,90.45,90.34,90.34,2507.0,88.0983,88.1373,88.0301,88.0301,2507.0
2024-04-11 11:20:00,90.33,90.49,90.33,90.49,1381.0,88.0204,88.1763,88.0204,88.1763,1381.0
2024-04-11 11:30:00,90.55,90.76,90.5,90.76,2016.0,88.2347,88.4394,88.186,88.4394,2016.0
2024-04-11 11:40:00,90.81,90.89,90.72,90.89,1673.0,88.4881,88.566,88.4004,88.566,1673.0
2024-04-11 11:50:00,90.92,91.19,90.92,91.19,900.0,88.5953,88.8584,88.5953,88.8584,900.0
2024-04-11 12:00:00,91.25,91.25,90.81,90.81,800.0,88.9168,88.9168,88.4881,88.4881,800.0
2024-04-11 12:10:00,90.83,90.88,90.73,90.77,900.0,88.5076,88.5563,88.4101,88.4491,900.0
2024-04-11 12:20:00,90.75,90.88,90.75,90.79,600.0,88.4296,88.5563,88.4296,88.4686,600.0
2024-04-11 12:30:00,90.73,90.82,90.73,90.81,382.0,88.4101,88.4978,88.4101,88.4881,382.0
2024-04-11 12:40:00,90.9,90.99,90.89,90.99,863.0,88.5758,88.6635,88.566,88.6635,863.0
2024-04-11 12:50:00,90.93,90.93,90.87,90.91,400.0,88.605,88.605,88.5465,88.5855,400.0
2024-04-11 13:00:00,90.97,90.97,90.93,90.96,300.0,88.644,88.644,88.605,88.6342,300.0
2024-04-11 13:10:00,90.9,90.9,90.82,90.85,400.0,88.5758,88.5758,88.4978,88.5271,400.0
2024-04-11 13:20:00,90.96,90.96,90.85,90.91,3700.0,88.6342,88.6342,88.5271,88.5855,3700.0
2024-04-11 13:30:00,90.91,90.91,90.84,90.84,857.0,88.5855,88.5855,88.5173,88.5173,857.0
2024-04-11 13:40:00,90.81,90.85,90.81,90.85,400.0,88.4881,88.5271,88.4881,88.5271,400.0
2024-04-11 13:50:00,90.81,90.89,90.77,90.89,568.0,88.4881,88.566,88.4491,88.566,568.0
2024-04-11 14:00:00,90.86,90.88,90.82,90.85,510.0,88.5368,88.5563,88.4978,88.5271,510.0
2024-04-11 14:10:00,90.81,90.81,90.78,90.78,200.0,88.4881,88.4881,88.4588,88.4588,200.0
2024-04-11 14:20:00,90.85,90.85,90.81,90.81,842.0,88.5271,88.5271,88.4881,88.4881,842.0
2024-04-11 14:30:00,90.96,90.96,90.96,90.96,100.0,88.6342,88.6342,88.6342,88.6342,100.0
2024-04-11 14:40:00,91.05,91.05,90.95,90.95,300.0,88.7219,88.7219,88.6245,88.6245,300.0
2024-04-11 14:50:00,90.93,90.93,90.83,90.83,700.0,88.605,88.605,88.5076,88.5076,700.0
2024-04-11 15:00:00,90.8,90.88,90.8,90.88,300.0,88.4783,88.5563,88.4783,88.5563,300.0
2024-04-11 15:10:00,90.77,90.77,90.48,90.53,900.0,88.4491,88.4491,88.1665,88.2152,900.0
2024-04-11 15:20:00,90.56,90.71,90.56,90.71,1343.0,88.2445,88.3906,88.2445,88.3906,1343.0
2024-04-11 15:30:00,90.54,90.54,90.5,90.5,902.0,88.225,88.225,88.186,88.186,902.0
2024-04-11 15:40:00,90.52,90.66,90.46,90.46,1788.0,88.2055,88.3419,88.147,88.147,1788.0
2024-04-11 15:50:00,90.43,90.49,90.26,90.38,9266.0,88.1178,88.1763,87.9521,88.0691,9266.0
2024-04-12 09:40:00,89.92,89.92,89.78,89.78,200.0,87.6208,87.6208,87.4844,87.4844,200.0
2024-04-12 09:50:00,90.32,90.33,90.19,90.19,457.0,88.0106,88.0204,87.8839,87.8839,457.0
2024-04-12 10:00:00,90.22,90.26,90.06,90.06,300.0,87.9132,87.9521,87.7573,87.7573,300.0
2024-04-12 10:10:00,90.06,90.09,90.06,90.09,300.0,87.7573,87.7865,87.7573,87.7865,300.0
2024-04-12 10:20:00,90.21,90.36,90.16,90.36,400.0,87.9034,88.0496,87.8547,88.0496,400.0
2024-04-12 10:30:00,90.43,90.43,90.39,90.39,200.0,88.1178,88.1178,88.0788,88.0788,200.0
2024-04-12 10:40:00,90.34,90.34,90.34,90.34,300.0,88.0301,88.0301,88.0301,88.0301,300.0
2024-04-12 10:50:00,90.47,90.49,90.47,90.49,300.0,88.1568,88.1763,88.1568,88.1763,300.0
2024-04-12 11:00:00,90.5,90.5,90.43,90.45,800.0,88.186,88.186,88.1178,88.1373,800.0
2024-04-12 11:10:00,90.5,90.55,90.47,90.52,600.0,88.186,88.2347,88.1568,88.2055,600.0
2024-04-12 11:20:00,90.37,90.4,90.37,90.4,207.0,88.0593,88.0886,88.0593,88.0886,207.0
2024-04-12 11:30:00,90.31,90.31,90.22,90.22,300.0,88.0009,88.0009,87.9132,87.9132,300.0
2024-04-12 11:40:00,90.21,90.21,90.16,90.2,437.0,87.9034,87.9034,87.8547,87.8937,437.0
2024-04-12 11:50:00,90.15,90.15,90.15,90.15,200.0,87.845,87.845,87.845,87.845,200.0
2024-04-12 12:00:00,90.15,90.15,90.15,90.15,0.0,87.845,87.845,87.845,87.845,0.0
2024-04-12 12:10:00,90.09,90.09,90.09,90.09,100.0,87.7865,87.7865,87.7865,87.7865,100.0
2024-04-12 12:20:00,90.05,90.13,90.05,90.06,500.0,87.7475,87.8255,87.7475,87.7573,500.0
2024-04-12 12:30:00,90.01,90.01,89.87,89.87,700.0,87.7085,87.7085,87.5721,87.5721,700.0
2024-04-12 12:40:00,90.0,90.0,89.97,89.97,400.0,87.6988,87.6988,87.6696,87.6696,400.0
2024-04-12 12:50:00,90.0,90.23,90.0,90.2,1200.0,87.6988,87.9229,87.6988,87.8937,1200.0
2024-04-12 13:00:00,90.18,90.18,90.08,90.12,2413.0,87.8742,87.8742,87.7767,87.8157,2413.0
2024-04-12 13:10:00,90.17,90.17,90.07,90.07,200.0,87.8644,87.8644,87.767,87.767,200.0
2024-04-12 13:20:00,89.98,90.04,89.9,89.9,557.0,87.6793,87.7378,87.6013,87.6013,557.0
2024-04-12 13:30:00,89.85,89.85,89.75,89.75,400.0,87.5526,87.5526,87.4552,87.4552,400.0
2024-04-12 13:40:00,89.9,90.07,89.9,90.07,936.0,87.6013,87.767,87.6013,87.767,936.0
2024-04-12 13:50:00,90.05,90.08,90.03,90.03,826.0,87.7475,87.7767,87.728,87.728,826.0
2024-04-12 14:00:00,89.96,90.15,89.96,90.15,568.0,87.6598,87.845,87.6598,87.845,568.0
2024-04-12 14:10:00,90.15,90.17,90.15,90.17,304.0,87.845,87.8644,87.845,87.8644,304.0
2024-04-12 14:20:00,90.09,90.09,90.09,90.09,100.0,87.7865,87.7865,87.7865,87.7865,100.0
2024-04-12 14:30:00,90.06,90.06,89.56,89.66,1648.0,87.7573,87.7573,87.27,87.3675,1648.0
2024-04-12 14:40:00,89.67,89.67,89.65,89.65,600.0,87.3772,87.3772,87.3577,87.3577,600.0
2024-04-12 14:50:00,89.76,89.76,89.75,89.75,300.0,87.4649,87.4649,87.4552,87.4552,300.0
2024-04-12 15:00:00,89.57,89.57,89.44,89.44,500.0,87.2798,87.2798,87.1531,87.1531,500.0
2024-04-12 15:10:00,89.43,89.55,89.43,89.52,750.0,87.1434,87.2603,87.1434,87.2311,750.0
2024-04-12 15:20:00,89.53,89.63,89.53,89.61,825.0,87.2408,87.3383,87.2408,87.3188,825.0
2024-04-12 15:30:00,89.58,89.67,89.56,89.66,1000.0,87.2895,87.3772,87.27,87.3675,1000.0
2024-04-12 15:40:00,89.67,89.85,89.66,89.69,2178.0,87.3772,87.5526,87.3675,87.3967,2178.0
2024-04-12 15:50:00,89.72,89.78,89.5,89.77,9118.0,87.4259,87.4844,87.2116,87.4747,9118.0
2024-04-15 09:30:00,90.07,90.08,90.07,90.07,400.0,87.767,87.7767,87.767,87.767,400.0
2024-04-15 09:40:00,89.69,89.69,89.64,89.65,357.0,87.3967,87.3967,87.348,87.3577,357.0
2024-04-15 09:50:00,89.75,89.75,89.75,89.75,100.0,87.4552,87.4552,87.4552,87.4552,100.0
2024-04-15 10:00:00,89.7,89.7,89.65,89.66,800.0,87.4065,87.4065,87.3577,87.3675,800.0
2024-04-15 10:10:00,89.66,89.66,89.66,89.66,0.0,87.3675,87.3675,87.3675,87.3675,0.0
2024-04-15 10:20:00,89.6,89.63,89.49,89.49,476.0,87.309,87.3383,87.2018,87.2018,476.0
2024-04-15 10:30:00,89.41,89.41,89.37,89.37,300.0,87.1239,87.1239,87.0849,87.0849,300.0
2024-04-15 10:40:00,89.42,89.42,89.4,89.41,500.0,87.1336,87.1336,87.1141,87.1239,500.0
2024-04-15 10:50:00,89.41,89.41,89.41,89.41,0.0,87.1239,87.1239,87.1239,87.1239,0.0
2024-04-15 11:00:00,89.41,89.41,89.41,89.41,0.0,87.1239,87.1239,87.1239,87.1239,0.0
2024-04-15 11:10:00,89.28,89.55,89.27,89.55,732.0,86.9972,87.2603,86.9875,87.2603,732.0
2024-04-15 11:20:00,89.48,89.51,89.43,89.43,4294.0,87.1921,87.2213,87.1434,87.1434,4294.0
2024-04-15 11:30:00,89.61,89.61,89.61,89.61,100.0,87.3188,87.3188,87.3188,87.3188,100.0
2024-04-15 11:40:00,89.44,89.44,89.44,89.44,100.0,87.1531,87.1531,87.1531,87.1531,100.0
2024-04-15 11:50:00,89.62,89.63,89.57,89.57,300.0,87.3285,87.3383,87.2798,87.2798,300.0
2024-04-15 12:00:00,89.57,89.57,89.57,89.57,0.0,87.2798,87.2798,87.2798,87.2798,0.0
2024-04-15 12:10:00,89.61,89.61,89.52,89.52,300.0,87.3188,87.3188,87.2311,87.2311,300.0
2024-04-15 12:20:00,89.53,89.53,89.41,89.41,353.0,87.2408,87.2408,87.1239,87.1239,353.0
2024-04-15 12:30:00,89.38,89.38,89.36,89.36,200.0,87.0946,87.0946,87.0752,87.0752,200.0
2024-04-15 12:40:00,89.4,89.58,89.4,89.58,657.0,87.1141,87.2895,87.1141,87.2895,657.0
2024-04-15 12:50:00,89.61,89.61,89.61,89.61,100.0,87.3188,87.3188,87.3188,87.3188,100.0
2024-04-15 13:00:00,89.52,89.59,89.5,89.54,700.0,87.2311,87.2993,87.2116,87.2506,700.0
2024-04-15 13:10:00,89.51,89.51,89.43,89.43,300.0,87.2213,87.2213,87.1434,87.1434,300.0
2024-04-15 13:20:00,89.17,89.2,89.07,89.07,441.0,86.89,86.9192,86.7926,86.7926,441.0
2024-04-15 13:30:00,88.92,88.92,88.88,88.88,1302.0,86.6464,86.6464,86.6074,86.6074,1302.0
2024-04-15 13:40:00,88.84,88.84,88.84,88.84,500.0,86.5684,86.5684,86.5684,86.5684,500.0
2024-04-15 13:50:00,88.77,89.06,88.77,89.06,200.0,86.5002,86.7828,86.5002,86.7828,200.0
2024-04-15 14:00:00,89.06,89.06,89.06,89.06,0.0,86.7828,86.7828,86.7828,86.7828,0.0
2024-04-15 14:10:00,88.78,88.78,88.62,88.62,300.0,86.51,86.51,86.3541,86.3541,300.0
2024-04-15 14:20:00,88.62,88.62,88.62,88.62,0.0,86.3541,86.3541,86.3541,86.3541,0.0
2024-04-15 14:30:00,88.67,88.67,88.67,88.67,100.0,86.4028,86.4028,86.4028,86.4028,100.0
2024-04-15 14:40:00,88.58,88.58,88.58,88.58,100.0,86.3151,86.3151,86.3151,86.3151,100.0
2024-04-15 14:50:00,88.45,88.58,88.38,88.58,788.0,86.1884,86.3151,86.1202,86.3151,788.0
2024-04-15 15:00:00,88.55,88.55,88.45,88.53,1473.0,86.2859,86.2859,86.1884,86.2664,1473.0
2024-04-15 15:10:00,88.66,88.66,88.48,88.48,1361.0,86.3931,86.3931,86.2177,86.2177,1361.0
2024-04-15 15:20:00,88.47,88.77,88.46,88.75,1609.0,86.2079,86.5002,86.1982,86.4808,1609.0
2024-04-15 15:30:00,88.82,88.88,88.82,88.86,300.0,86.549,86.6074,86.549,86.5879,300.0
2024-04-15 15:40:00,88.9,88.92,88.83,88.92,1300.0,86.6269,86.6464,86.5587,86.6464,1300.0
2024-04-15 15:50:00,88.89,89.17,88.89,89.14,3918.0,86.6172,86.89,86.6172,86.8608,3918.0
2024-04-16 09:30:00,88.7,88.7,88.2,88.45,912.0,86.432,86.432,85.9448,86.1884,912.0
2024-04-16 09:40:00,88.42,88.53,88.36,88.36,1057.0,86.1592,86.2664,86.1007,86.1007,1057.0
2024-04-16 09:50:00,88.4,88.4,88.05,88.28,1514.0,86.1397,86.1397,85.7986,86.0228,1514.0
2024-04-16 10:00:00,88.24,88.24,88.15,88.19,1000.0,85.9838,85.9838,85.8961,85.9351,1000.0
2024-04-16 10:10:00,88.32,88.36,88.18,88.18,700.0,86.0617,86.1007,85.9253,85.9253,700.0
2024-04-16 10:20:00,88.2,88.2,88.14,88.18,871.0,85.9448,85.9448,85.8863,85.9253,871.0
2024-04-16 10:30:00,88.15,88.15,87.88,87.88,300.0,85.8961,85.8961,85.633,85.633,300.0
2024-04-16 10:40:00,87.96,88.0,87.96,88.0,200.0,85.711,85.7499,85.711,85.7499,200.0
2024-04-16 10:50:00,88.0,88.0,88.0,88.0,0.0,85.7499,85.7499,85.7499,85.7499,0.0
2024-04-16 11:00:00,88.22,88.25,88.22,88.25,390.0,85.9643,85.9935,85.9643,85.9935,390.0
2024-04-16 11:10:00,88.32,88.36,88.32,88.32,637.0,86.0617,86.1007,86.0617,86.0617,637.0
2024-04-16 11:20:00,88.28,88.36,88.25,88.35,455.0,86.0228,86.1007,85.9935,86.091,455.0
2024-04-16 11:30:00,88.43,88.61,88.43,88.52,1336.0,86.1689,86.3443,86.1689,86.2566,1336.0
2024-04-16 11:40:00,88.52,88.73,88.52,88.66,750.0,86.2566,86.4613,86.2566,86.3931,750.0
2024-04-16 11:50:00,89.1,89.1,89.02,89.02,200.0,86.8218,86.8218,86.7438,86.7438,200.0
2024-04-16 12:00:00,88.93,88.93,88.91,88.91,200.0,86.6561,86.6561,86.6367,86.6367,200.0
2024-04-16 12:10:00,89.01,89.07,88.96,88.96,763.0,86.7341,86.7926,86.6854,86.6854,763.0
2024-04-16 12:20:00,88.97,88.97,88.97,88.97,100.0,86.6951,86.6951,86.6951,86.6951,100.0
2024-04-16 12:30:00,88.89,88.89,88.86,88.89,300.0,86.6172,86.6172,86.5879,86.6172,300.0
2024-04-16 12:40:00,88.89,88.89,88.89,88.89,0.0,86.6172,86.6172,86.6172,86.6172,0.0
2024-04-16 12:50:00,89.0,89.01,88.97,88.97,365.0,86.7244,86.7341,86.6951,86.6951,365.0
2024-04-16 13:00:00,88.97,88.97,88.97,88.97,0.0,86.6951,86.6951,86.6951,86.6951,0.0
2024-04-16 13:10:00,88.82,88.82,88.82,88.82,100.0,86.549,86.549,86.549,86.549,100.0
2024-04-16 13:20:00,88.83,88.83,88.81,88.81,200.0,86.5587,86.5587,86.5392,86.5392,200.0
2024-04-16 13:30:00,88.61,88.73,88.43,88.73,906.0,86.3443,86.4613,86.1689,86.4613,906.0
2024-04-16 13:40:00,88.68,88.68,88.68,88.68,100.0,86.4125,86.4125,86.4125,86.4125,100.0
2024-04-16 13:50:00,88.48,88.72,88.48,88.59,500.0,86.2177,86.4515,86.2177,86.3248,500.0
2024-04-16 14:00:00,88.49,88.79,88.49,88.79,300.0,86.2274,86.5197,86.2274,86.5197,300.0
2024-04-16 14:10:00,88.88,88.88,88.43,88.43,332.0,86.6074,86.6074,86.1689,86.1689,332.0
2024-04-16 14:20:00,88.36,88.39,88.36,88.39,300.0,86.1007,86.13,86.1007,86.13,300.0
2024-04-16 14:30:00,88.3,88.55,88.3,88.46,300.0,86.0423,86.2859,86.0423,86.1982,300.0
2024-04-16 14:40:00,88.47,88.51,88.43,88.51,400.0,86.2079,86.2469,86.1689,86.2469,400.0
2024-04-16 14:50:00,88.68,88.74,88.67,88.67,426.0,86.4125,86.471,86.4028,86.4028,426.0
2024-04-16 15:00:00,88.64,88.65,88.63,88.65,450.0,86.3736,86.3833,86.3638,86.3833,450.0
2024-04-16 15:10:00,88.66,88.66,88.59,88.59,500.0,86.3931,86.3931,86.3248,86.3248,500.0
2024-04-16 15:20:00,88.51,88.55,88.48,88.5,843.0,86.2469,86.2859,86.2177,86.2371,843.0
2024-04-16 15:30:00,88.45,88.45,88.42,88.42,200.0,86.1884,86.1884,86.1592,86.1592,200.0
2024-04-16 15:40:00,88.26,88.42,88.24,88.42,1600.0,86.0033,86.1592,85.9838,86.1592,1600.0
2024-04-16 15:50:00,88.43,88.51,88.29,88.4,92060.0,86.1689,86.2469,86.0325,86.1397,92060.0
2024-04-17 09:30:00,88.55,88.71,88.55,88.71,544.0,86.2859,86.4418,86.2859,86.4418,544.0
2024-04-17 09:40:00,88.88,88.88,88.72,88.72,709.0,86.6074,86.6074,86.4515,86.4515,709.0
2024-04-17 09:50:00,88.98,89.06,88.98,89.06,500.0,86.7049,86.7828,86.7049,86.7828,500.0
2024-04-17 10:00:00,88.95,88.99,88.77,88.99,803.0,86.6756,86.7146,86.5002,86.7146,803.0
2024-04-17 10:10:00,89.01,89.03,88.83,88.85,400.0,86.7341,86.7536,86.5587,86.5782,400.0
2024-04-17 10:20:00,88.92,88.92,88.8,88.86,1200.0,86.6464,86.6464,86.5295,86.5879,1200.0
2024-04-17 10:30:00,88.82,88.88,88.82,88.88,1034.0,86.549,86.6074,86.549,86.6074,1034.0
2024-04-17 10:40:00,89.02,89.13,89.02,89.13,400.0,86.7438,86.851,86.7438,86.851,400.0
2024-04-17 10:50:00,89.09,89.09,88.88,88.97,1200.0,86.8121,86.8121,86.6074,86.6951,1200.0
2024-04-17 11:00:00,89.18,89.21,89.18,89.18,500.0,86.8998,86.929,86.8998,86.8998,500.0
2024-04-17 11:10:00,89.17,89.17,89.09,89.14,800.0,86.89,86.89,86.8121,86.8608,800.0
2024-04-17 11:20:00,89.13,89.13,89.02,89.02,1000.0,86.851,86.851,86.7438,86.7438,1000.0
2024-04-17 11:30:00,89.0,89.22,88.97,89.17,1881.0,86.7244,86.9387,86.6951,86.89,1881.0
2024-04-17 11:40:00,89.18,89.25,89.13,89.2,1662.0,86.8998,86.968,86.851,86.9192,1662.0
2024-04-17 11:50:00,89.3,89.4,89.3,89.4,1159.0,87.0167,87.1141,87.0167,87.1141,1159.0
2024-04-17 12:00:00,89.39,89.4,89.27,89.39,1200.0,87.1044,87.1141,86.9875,87.1044,1200.0
2024-04-17 12:10:00,89.48,89.71,89.48,89.71,2147.0,87.1921,87.4162,87.1921,87.4162,2147.0
2024-04-17 12:20:00,89.77,89.84,89.66,89.82,5933.0,87.4747,87.5429,87.3675,87.5234,5933.0
2024-04-17 12:30:00,89.83,90.02,89.78,90.02,3212.0,87.5331,87.7183,87.4844,87.7183,3212.0
2024-04-17 12:40:00,90.0,90.06,89.89,90.0,4598.0,87.6988,87.7573,87.5916,87.6988,4598.0
2024-04-17 12:50:00,90.11,90.11,89.85,89.96,3381.0,87.806,87.806,87.5526,87.6598,3381.0
2024-04-17 13:00:00,90.01,90.15,90.01,90.07,1200.0,87.7085,87.845,87.7085,87.767,1200.0
2024-04-17 13:10:00,90.06,90.26,90.06,90.23,1200.0,87.7573,87.9521,87.7573,87.9229,1200.0
2024-04-17 13:20:00,90.23,90.47,90.23,90.47,2297.0,87.9229,88.1568,87.9229,88.1568,2297.0
2024-04-17 13:30:00,90.5,90.52,90.33,90.38,1753.0,88.186,88.2055,88.0204,88.0691,1753.0
2024-04-17 13:40:00,90.5,90.57,90.45,90.57,1989.0,88.186,88.2542,88.1373,88.2542,1989.0
2024-04-17 13:50:00,90.66,90.77,90.61,90.77,1200.0,88.3419,88.4491,88.2932,88.4491,1200.0
2024-04-17 14:00:00,90.8,91.03,90.77,90.98,2619.0,88.4783,88.7025,88.4491,88.6537,2619.0
2024-04-17 14:10:00,90.96,90.96,90.65,90.68,2300.0,88.6342,88.6342,88.3322,88.3614,2300.0
2024-04-17 14:20:00,90.46,90.46,90.26,90.39,1616.0,88.147,88.147,87.9521,88.0788,1616.0
2024-04-17 14:30:00,90.34,90.49,90.34,90.49,300.0,88.0301,88.1763,88.0301,88.1763,300.0
2024-04-17 14:40:00,90.75,90.92,90.59,90.6,926.0,88.4296,88.5953,88.2737,88.2834,926.0
2024-04-17 14:50:00,90.64,90.64,90.44,90.44,1289.0,88.3224,88.3224,88.1275,88.1275,1289.0
2024-04-17 15:00:00,90.37,90.44,90.35,90.44,1426.0,88.0593,88.1275,88.0398,88.1275,1426.0
2024-04-17 15:10:00,90.25,90.38,90.25,90.35,1375.0,87.9424,88.0691,87.9424,88.0398,1375.0
2024-04-17 15:20:00,90.34,90.4,90.07,90.07,1100.0,88.0301,88.0886,87.767,87.767,1100.0
2024-04-17 15:30:00,90.1,90.11,89.95,89.95,1614.0,87.7962,87.806,87.6501,87.6501,1614.0
2024-04-17 15:40:00,89.92,90.05,89.92,89.97,2394.0,87.6208,87.7475,87.6208,87.6696,2394.0
2024-04-17 15:50:00,89.94,89.95,89.66,89.68,9619.0,87.6403,87.6501,87.3675,87.387,9619.0
2024-04-18 09:30:00,89.76,89.76,89.47,89.7,726.0,87.4649,87.4649,87.1823,87.4065,726.0
2024-04-18 09:40:00,89.76,89.76,89.76,89.76,100.0,87.4649,87.4649,87.4649,87.4649,100.0
2024-04-18 09:50:00,89.76,89.76,89.76,89.76,0.0,87.4649,87.4649,87.4649,87.4649,0.0
2024-04-18 10:00:00,89.75,89.75,89.54,89.6,1872.0,87.4552,87.4552,87.2506,87.309,1872.0
2024-04-18 10:10:00,89.61,89.68,89.58,89.68,600.0,87.3188,87.387,87.2895,87.387,600.0
2024-04-18 10:20:00,89.71,89.71,89.63,89.71,302.0,87.4162,87.4162,87.3383,87.4162,302.0
2024-04-18 10:30:00,89.69,89.69,89.69,89.69,195.0,87.3967,87.3967,87.3967,87.3967,195.0
2024-04-18 10:40:00,89.71,89.88,89.71,89.86,700.0,87.4162,87.5819,87.4162,87.5624,700.0
2024-04-18 10:50:00,89.93,90.21,89.93,90.21,1085.0,87.6306,87.9034,87.6306,87.9034,1085.0
2024-04-18 11:00:00,90.22,90.22,90.15,90.2,815.0,87.9132,87.9132,87.845,87.8937,815.0
2024-04-18 11:10:00,90.2,90.2,90.2,90.2,0.0,87.8937,87.8937,87.8937,87.8937,0.0
2024-04-18 11:20:00,90.06,90.08,90.0,90.0,428.0,87.7573,87.7767,87.6988,87.6988,428.0
2024-04-18 11:30:00,90.01,90.09,90.0,90.09,457.0,87.7085,87.7865,87.6988,87.7865,457.0
2024-04-18 11:40:00,90.12,90.12,90.07,90.07,400.0,87.8157,87.8157,87.767,87.767,400.0
2024-04-18 11:50:00,90.16,90.16,90.15,90.15,700.0,87.8547,87.8547,87.845,87.845,700.0
2024-04-18 12:00:00,90.24,90.24,90.09,90.1,600.0,87.9327,87.9327,87.7865,87.7962,600.0
2024-04-18 12:10:00,90.1,90.1,90.04,90.04,600.0,87.7962,87.7962,87.7378,87.7378,600.0
2024-04-18 12:20:00,90.04,90.04,90.04,90.04,0.0,87.7378,87.7378,87.7378,87.7378,0.0
2024-04-18 12:30:00,90.13,90.13,89.96,89.97,500.0,87.8255,87.8255,87.6598,87.6696,500.0
2024-04-18 12:40:00,89.99,89.99,89.99,89.99,200.0,87.689,87.689,87.689,87.689,200.0
2024-04-18 12:50:00,90.1,90.1,89.99,89.99,1000.0,87.7962,87.7962,87.689,87.689,1000.0
2024-04-18 13:00:00,90.04,90.04,89.92,89.93,583.0,87.7378,87.7378,87.6208,87.6306,583.0
2024-04-18 13:10:00,89.88,89.88,89.62,89.62,400.0,87.5819,87.5819,87.3285,87.3285,400.0
2024-04-18 13:20:00,89.6,89.74,89.59,89.74,347.0,87.309,87.4454,87.2993,87.4454,347.0
2024-04-18 13:30:00,89.81,89.85,89.79,89.85,800.0,87.5136,87.5526,87.4942,87.5526,800.0
2024-04-18 13:40:00,89.84,89.95,89.84,89.94,12707.0,87.5429,87.6501,87.5429,87.6403,12707.0
2024-04-18 13:50:00,90.07,90.19,90.07,90.19,600.0,87.767,87.8839,87.767,87.8839,600.0
2024-04-18 14:00:00,90.19,90.19,90.19,90.19,0.0,87.8839,87.8839,87.8839,87.8839,0.0
2024-04-18 14:10:00,90.19,90.19,90.19,90.19,0.0,87.8839,87.8839,87.8839,87.8839,0.0
2024-04-18 14:20:00,90.29,90.35,90.29,90.35,600.0,87.9814,88.0398,87.9814,88.0398,600.0
2024-04-18 14:30:00,90.09,90.1,90.09,90.1,557.0,87.7865,87.7962,87.7865,87.7962,557.0
2024-04-18 14:40:00,90.27,90.27,90.24,90.27,557.0,87.9619,87.9619,87.9327,87.9619,557.0
2024-04-18 14:50:00,90.33,90.41,90.33,90.41,257.0,88.0204,88.0983,88.0204,88.0983,257.0
2024-04-18 15:00:00,90.45,90.55,90.45,90.5,813.0,88.1373,88.2347,88.1373,88.186,813.0
2024-04-18 15:10:00,90.48,90.48,90.4,90.45,700.0,88.1665,88.1665,88.0886,88.1373,700.0
2024-04-18 15:20:00,90.42,90.54,90.42,90.54,200.0,88.1081,88.225,88.1081,88.225,200.0
2024-04-18 15:30:00,90.61,90.62,90.61,90.62,373.0,88.2932,88.3029,88.2932,88.3029,373.0
2024-04-18 15:40:00,90.56,90.67,90.56,90.67,714.0,88.2445,88.3517,88.2445,88.3517,714.0
2024-04-18 15:50:00,90.6,90.9,90.6,90.86,10871.0,88.2834,88.5758,88.2834,88.5368,10871.0
2024-04-19 09:30:00,91.37,91.55,91.37,91.55,200.0,89.0338,89.2092,89.0338,89.2092,200.0
2024-04-19 09:40:00,91.55,91.55,91.55,91.55,0.0,89.2092,89.2092,89.2092,89.2092,0.0
2024-04-19 09:50:00,91.69,91.91,91.69,91.91,500.0,89.3456,89.56,89.3456,89.56,500.0
2024-04-19 10:00:00,91.88,91.88,91.54,91.65,1369.0,89.5307,89.5307,89.1994,89.3066,1369.0
2024-04-19 10:10:00,91.62,91.77,91.56,91.63,2257.0,89.2774,89.4235,89.2189,89.2871,2257.0
2024-04-19 10:20:00,91.66,91.89,91.66,91.89,1816.0,89.3163,89.5405,89.3163,89.5405,1816.0
2024-04-19 10:30:00,91.92,91.97,91.89,91.9,600.0,89.5697,89.6184,89.5405,89.5502,600.0
2024-04-19 10:40:00,91.85,91.91,91.71,91.71,700.0,89.5015,89.56,89.3651,89.3651,700.0
2024-04-19 10:50:00,91.71,91.71,91.71,91.71,0.0,89.3651,89.3651,89.3651,89.3651,0.0
2024-04-19 11:00:00,91.63,91.63,91.45,91.45,457.0,89.2871,89.2871,89.1117,89.1117,457.0
2024-04-19 11:10:00,91.47,91.47,91.34,91.37,457.0,89.1312,89.1312,89.0045,89.0338,457.0
2024-04-19 11:20:00,91.3,91.33,91.26,91.33,414.0,88.9656,88.9948,88.9266,88.9948,414.0
2024-04-19 11:30:00,91.27,91.27,91.13,91.13,500.0,88.9363,88.9363,88.7999,88.7999,500.0
2024-04-19 11:40:00,91.08,91.08,91.03,91.03,400.0,88.7512,88.7512,88.7025,88.7025,400.0
2024-04-19 11:50:00,91.02,91.02,91.02,91.02,100.0,88.6927,88.6927,88.6927,88.6927,100.0
2024-04-19 12:00:00,90.92,91.04,90.92,91.02,300.0,88.5953,88.7122,88.5953,88.6927,300.0
2024-04-19 12:10:00,91.02,91.02,90.97,90.97,900.0,88.6927,88.6927,88.644,88.644,900.0
2024-04-19 12:20:00,91.02,91.04,91.01,91.01,700.0,88.6927,88.7122,88.683,88.683,700.0
2024-04-19 12:30:00,91.01,91.01,91.01,91.01,346.0,88.683,88.683,88.683,88.683,346.0
2024-04-19 12:40:00,90.98,91.1,90.98,91.1,400.0,88.6537,88.7707,88.6537,88.7707,400.0
2024-04-19 12:50:00,91.17,91.17,91.17,91.17,100.0,88.8389,88.8389,88.8389,88.8389,100.0
2024-04-19 13:00:00,91.14,91.23,91.14,91.17,565.0,88.8096,88.8973,88.8096,88.8389,565.0
2024-04-19 13:10:00,91.22,91.22,91.05,91.1,300.0,88.8876,88.8876,88.7219,88.7707,300.0
2024-04-19 13:20:00,91.08,91.1,91.08,91.1,200.0,88.7512,88.7707,88.7512,88.7707,200.0
2024-04-19 13:30:00,91.07,91.09,91.01,91.03,800.0,88.7414,88.7609,88.683,88.7025,800.0
2024-04-19 13:40:00,91.01,91.09,91.01,91.09,300.0,88.683,88.7609,88.683,88.7609,300.0
2024-04-19 13:50:00,91.09,91.1,91.04,91.04,300.0,88.7609,88.7707,88.7122,88.7122,300.0
2024-04-19 14:00:00,90.95,90.95,90.95,90.95,100.0,88.6245,88.6245,88.6245,88.6245,100.0
2024-04-19 14:10:00,90.95,91.05,90.95,91.02,500.0,88.6245,88.7219,88.6245,88.6927,500.0
2024-04-19 14:20:00,90.98,91.12,90.98,91.12,300.0,88.6537,88.7902,88.6537,88.7902,300.0
2024-04-19 14:30:00,91.03,91.03,91.02,91.02,200.0,88.7025,88.7025,88.6927,88.6927,200.0
2024-04-19 14:40:00,90.92,91.04,90.78,91.04,3020.0,88.5953,88.7122,88.4588,88.7122,3020.0
2024-04-19 14:50:00,91.01,91.11,90.99,91.11,700.0,88.683,88.7804,88.6635,88.7804,700.0
2024-04-19 15:00:00,91.09,91.17,91.07,91.13,820.0,88.7609,88.8389,88.7414,88.7999,820.0
2024-04-19 15:10:00,91.15,91.19,91.04,91.1,1309.0,88.8194,88.8584,88.7122,88.7707,1309.0
2024-04-19 15:20:00,91.2,91.2,91.12,91.2,600.0,88.8681,88.8681,88.7902,88.8681,600.0
2024-04-19 15:30:00,91.21,91.22,91.1,91.19,1217.0,88.8779,88.8876,88.7707,88.8584,1217.0
2024-04-19 15:40:00,91.2,91.4,91.2,91.3,3506.0,88.8681,89.063,88.8681,88.9656,3506.0
2024-04-19 15:50:00,91.28,91.33,91.17,91.3,8501.0,88.9461,88.9948,88.8389,88.9656,8501.0
2024-04-22 09:40:00,91.28,91.28,91.27,91.27,357.0,88.9461,88.9461,88.9363,88.9363,357.0
2024-04-22 09:50:00,91.3,91.3,91.3,91.3,400.0,88.9656,88.9656,88.9656,88.9656,400.0
2024-04-22 10:00:00,91.42,91.61,91.42,91.61,320.0,89.0825,89.2676,89.0825,89.2676,320.0
2024-04-22 10:10:00,91.7,91.7,91.6,91.6,200.0,89.3553,89.3553,89.2579,89.2579,200.0
2024-04-22 10:20:00,91.38,91.53,91.38,91.49,1000.0,89.0435,89.1897,89.0435,89.1507,1000.0
2024-04-22 10:30:00,91.46,91.52,91.46,91.52,653.0,89.1215,89.1799,89.1215,89.1799,653.0
2024-04-22 10:40:00,91.05,91.05,91.05,91.05,100.0,88.7219,88.7219,88.7219,88.7219,100.0
2024-04-22 10:50:00,90.98,91.09,90.92,91.09,800.0,88.6537,88.7609,88.5953,88.7609,800.0
2024-04-22 11:00:00,91.07,91.11,91.04,91.11,657.0,88.7414,88.7804,88.7122,88.7804,657.0
2024-04-22 11:10:00,91.07,91.13,91.07,91.13,851.0,88.7414,88.7999,88.7414,88.7999,851.0
2024-04-22 11:20:00,91.08,91.09,91.08,91.09,200.0,88.7512,88.7609,88.7512,88.7609,200.0
2024-04-22 11:30:00,91.01,91.01,91.01,91.01,200.0,88.683,88.683,88.683,88.683,200.0
2024-04-22 11:40:00,90.8,90.93,90.8,90.93,300.0,88.4783,88.605,88.4783,88.605,300.0
2024-04-22 11:50:00,90.94,90.98,90.91,90.98,400.0,88.6148,88.6537,88.5855,88.6537,400.0
2024-04-22 12:00:00,91.04,91.08,91.04,91.08,300.0,88.7122,88.7512,88.7122,88.7512,300.0
2024-04-22 12:10:00,91.08,91.08,91.08,91.08,0.0,88.7512,88.7512,88.7512,88.7512,0.0
2024-04-22 12:20:00,90.99,91.0,90.99,91.0,300.0,88.6635,88.6732,88.6635,88.6732,300.0
2024-04-22 12:30:00,91.02,91.06,91.02,91.06,400.0,88.6927,88.7317,88.6927,88.7317,400.0
2024-04-22 12:40:00,91.15,91.15,91.13,91.13,200.0,88.8194,88.8194,88.7999,88.7999,200.0
2024-04-22 12:50:00,91.2,91.23,91.2,91.23,500.0,88.8681,88.8973,88.8681,88.8973,500.0
2024-04-22 13:00:00,91.32,91.33,91.29,91.33,400.0,88.985,88.9948,88.9558,88.9948,400.0
2024-04-22 13:10:00,91.3,91.3,91.24,91.24,200.0,88.9656,88.9656,88.9071,88.9071,200.0
2024-04-22 13:20:00,91.26,91.31,91.26,91.31,969.0,88.9266,88.9753,88.9266,88.9753,969.0
2024-04-22 13:30:00,91.32,91.32,91.28,91.28,300.0,88.985,88.985,88.9461,88.9461,300.0
2024-04-22 13:40:00,91.33,91.62,91.33,91.62,523.0,88.9948,89.2774,88.9948,89.2774,523.0
2024-04-22 13:50:00,91.8,91.88,91.8,91.88,1193.0,89.4528,89.5307,89.4528,89.5307,1193.0
2024-04-22 14:00:00,91.7,91.7,91.56,91.56,400.0,89.3553,89.3553,89.2189,89.2189,400.0
2024-04-22 14:10:00,91.46,91.57,91.46,91.57,947.0,89.1215,89.2286,89.1215,89.2286,947.0
2024-04-22 14:20:00,91.66,91.75,91.66,91.7,649.0,89.3163,89.404,89.3163,89.3553,649.0
2024-04-22 14:30:00,91.66,91.66,91.47,91.47,285.0,89.3163,89.3163,89.1312,89.1312,285.0
2024-04-22 14:40:00,91.35,91.39,91.29,91.39,790.0,89.0143,89.0532,88.9558,89.0532,790.0
2024-04-22 14:50:00,91.4,91.57,91.4,91.53,1200.0,89.063,89.2286,89.063,89.1897,1200.0
2024-04-22 15:00:00,91.47,91.47,91.4,91.4,300.0,89.1312,89.1312,89.063,89.063,300.0
2024-04-22 15:10:00,91.52,91.52,91.46,91.51,300.0,89.1799,89.1799,89.1215,89.1702,300.0
2024-04-22 15:20:00,91.5,91.51,91.43,91.45,900.0,89.1604,89.1702,89.0922,89.1117,900.0
2024-04-22 15:30:00,91.51,91.51,91.42,91.46,714.0,89.1702,89.1702,89.0825,89.1215,714.0
2024-04-22 15:40:00,91.5,91.5,91.47,91.49,473.0,89.1604,89.1604,89.1312,89.1507,473.0
2024-04-22 15:50:00,91.48,91.65,91.48,91.62,22955.0,89.1409,89.3066,89.1409,89.2774,22955.0
2024-04-23 09:30:00,91.47,91.47,91.47,91.47,100.0,89.1312,89.1312,89.1312,89.1312,100.0
2024-04-23 09:40:00,91.78,92.25,91.78,92.25,1360.0,89.4333,89.8913,89.4333,89.8913,1360.0
2024-04-23 09:50:00,92.27,92.27,92.23,92.26,398.0,89.9107,89.9107,89.8718,89.901,398.0
2024-04-23 10:00:00,92.37,92.37,92.35,92.35,200.0,90.0082,90.0082,89.9887,89.9887,200.0
2024-04-23 10:10:00,92.39,92.39,92.34,92.34,300.0,90.0277,90.0277,89.979,89.979,300.0
2024-04-23 10:20:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-04-23 10:30:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-04-23 10:40:00,92.37,92.37,92.3,92.3,200.0,90.0082,90.0082,89.94,89.94,200.0
2024-04-23 10:50:00,92.29,92.29,92.26,92.26,400.0,89.9302,89.9302,89.901,89.901,400.0
2024-04-23 11:00:00,92.22,92.25,92.22,92.25,300.0,89.862,89.8913,89.862,89.8913,300.0
2024-04-23 11:10:00,92.33,92.33,92.31,92.31,300.0,89.9692,89.9692,89.9497,89.9497,300.0
2024-04-23 11:20:00,92.29,92.3,92.21,92.21,3130.0,89.9302,89.94,89.8523,89.8523,3130.0
2024-04-23 11:30:00,92.27,92.27,92.11,92.11,500.0,89.9107,89.9107,89.7548,89.7548,500.0
2024-04-23 11:40:00,92.18,92.18,92.06,92.06,499.0,89.823,89.823,89.7061,89.7061,499.0
2024-04-23 11:50:00,92.14,92.15,92.12,92.12,400.0,89.7841,89.7938,89.7646,89.7646,400.0
2024-04-23 12:00:00,92.2,92.2,92.12,92.12,2362.0,89.8425,89.8425,89.7646,89.7646,2362.0
2024-04-23 12:10:00,92.15,92.2,92.13,92.13,706.0,89.7938,89.8425,89.7743,89.7743,706.0
2024-04-23 12:20:00,92.14,92.2,92.14,92.2,385.0,89.7841,89.8425,89.7841,89.8425,385.0
2024-04-23 12:30:00,92.17,92.25,92.17,92.22,13160.0,89.8133,89.8913,89.8133,89.862,13160.0
2024-04-23 12:40:00,92.25,92.25,92.2,92.2,5039.0,89.8913,89.8913,89.8425,89.8425,5039.0
2024-04-23 12:50:00,92.3,92.34,92.27,92.32,800.0,89.94,89.979,89.9107,89.9595,800.0
2024-04-23 13:00:00,92.28,92.57,92.28,92.56,500.0,89.9205,90.2031,89.9205,90.1933,500.0
2024-04-23 13:10:00,92.57,92.65,92.57,92.65,500.0,90.2031,90.281,90.2031,90.281,500.0
2024-04-23 13:20:00,92.76,92.87,92.76,92.87,400.0,90.3882,90.4954,90.3882,90.4954,400.0
2024-04-23 13:30:00,92.95,92.97,92.88,92.88,1351.0,90.5734,90.5928,90.5052,90.5052,1351.0
2024-04-23 13:40:00,92.83,92.84,92.83,92.84,200.0,90.4564,90.4662,90.4564,90.4662,200.0
2024-04-23 13:50:00,92.77,92.78,92.75,92.76,500.0,90.398,90.4077,90.3785,90.3882,500.0
2024-04-23 14:00:00,92.76,92.84,92.76,92.84,500.0,90.3882,90.4662,90.3882,90.4662,500.0
2024-04-23 14:10:00,92.8,92.8,92.65,92.65,800.0,90.4272,90.4272,90.281,90.281,800.0
2024-04-23 14:20:00,92.66,92.69,92.62,92.69,596.0,90.2908,90.32,90.2518,90.32,596.0
2024-04-23 14:30:00,92.62,92.72,92.62,92.72,3500.0,90.2518,90.3492,90.2518,90.3492,3500.0
2024-04-23 14:40:00,92.75,92.75,92.68,92.68,400.0,90.3785,90.3785,90.3103,90.3103,400.0
2024-04-23 14:50:00,92.65,92.65,92.65,92.65,100.0,90.281,90.281,90.281,90.281,100.0
2024-04-23 15:00:00,92.6,92.65,92.6,92.65,200.0,90.2323,90.281,90.2323,90.281,200.0
2024-04-23 15:10:00,92.6,92.69,92.6,92.6,800.0,90.2323,90.32,90.2323,90.2323,800.0
2024-04-23 15:20:00,92.68,92.68,92.62,92.62,400.0,90.3103,90.3103,90.2518,90.2518,400.0
2024-04-23 15:30:00,92.58,92.75,92.56,92.75,20310.0,90.2128,90.3785,90.1933,90.3785,20310.0
2024-04-23 15:40:00,92.71,92.74,92.66,92.73,1101.0,90.3395,90.3687,90.2908,90.359,1101.0
2024-04-23 15:50:00,92.7,92.96,92.67,92.94,7334.0,90.3298,90.5831,90.3005,90.5636,7334.0
2024-04-24 09:30:00,92.99,92.99,91.99,92.56,400.0,90.6123,90.6123,89.6379,90.1933,400.0
2024-04-24 09:40:00,92.49,92.52,92.46,92.46,400.0,90.1251,90.1544,90.0959,90.0959,400.0
2024-04-24 09:50:00,92.86,92.89,92.86,92.89,200.0,90.4857,90.5149,90.4857,90.5149,200.0
2024-04-24 10:00:00,93.03,93.03,92.8,92.8,700.0,90.6513,90.6513,90.4272,90.4272,700.0
2024-04-24 10:10:00,92.72,92.72,92.54,92.65,1000.0,90.3492,90.3492,90.1738,90.281,1000.0
2024-04-24 10:20:00,93.03,93.05,93.01,93.01,400.0,90.6513,90.6708,90.6318,90.6318,400.0
2024-04-24 10:30:00,92.89,93.11,92.89,93.1,757.0,90.5149,90.7293,90.5149,90.7195,757.0
2024-04-24 10:40:00,93.0,93.0,92.77,92.79,400.0,90.6221,90.6221,90.398,90.4175,400.0
2024-04-24 10:50:00,92.81,92.88,92.67,92.7,557.0,90.4369,90.5052,90.3005,90.3298,557.0
2024-04-24 11:00:00,92.74,92.78,92.7,92.78,848.0,90.3687,90.4077,90.3298,90.4077,848.0
2024-04-24 11:10:00,92.79,92.84,92.76,92.84,500.0,90.4175,90.4662,90.3882,90.4662,500.0
2024-04-24 11:20:00,92.79,92.79,92.77,92.77,200.0,90.4175,90.4175,90.398,90.398,200.0
2024-04-24 11:30:00,92.95,92.96,92.95,92.96,200.0,90.5734,90.5831,90.5734,90.5831,200.0
2024-04-24 11:40:00,93.03,93.03,92.98,92.98,200.0,90.6513,90.6513,90.6026,90.6026,200.0
2024-04-24 11:50:00,93.05,93.14,93.05,93.12,700.0,90.6708,90.7585,90.6708,90.739,700.0
2024-04-24 12:00:00,93.04,93.15,93.04,93.11,500.0,90.6611,90.7682,90.6611,90.7293,500.0
2024-04-24 12:10:00,92.96,92.96,92.9,92.93,957.0,90.5831,90.5831,90.5246,90.5539,957.0
2024-04-24 12:20:00,93.0,93.04,92.98,93.04,1227.0,90.6221,90.6611,90.6026,90.6611,1227.0
2024-04-24 12:30:00,93.09,93.09,92.97,92.97,837.0,90.7098,90.7098,90.5928,90.5928,837.0
2024-04-24 12:40:00,92.94,92.94,92.83,92.89,750.0,90.5636,90.5636,90.4564,90.5149,750.0
2024-04-24 12:50:00,92.94,93.06,92.93,93.04,1116.0,90.5636,90.6805,90.5539,90.6611,1116.0
2024-04-24 13:00:00,93.04,93.09,93.0,93.09,853.0,90.6611,90.7098,90.6221,90.7098,853.0
2024-04-24 13:10:00,93.1,93.26,93.1,93.26,1420.0,90.7195,90.8754,90.7195,90.8754,1420.0
2024-04-24 13:20:00,93.26,93.43,93.22,93.39,900.0,90.8754,91.0411,90.8365,91.0021,900.0
2024-04-24 13:30:00,93.5,93.53,93.5,93.53,400.0,91.1093,91.1385,91.1093,91.1385,400.0
2024-04-24 13:40:00,93.53,93.67,93.39,93.63,2846.0,91.1385,91.275,91.0021,91.236,2846.0
2024-04-24 13:50:00,93.61,93.68,93.61,93.68,4168.0,91.2165,91.2847,91.2165,91.2847,4168.0
2024-04-24 14:00:00,93.57,93.6,93.56,93.6,700.0,91.1775,91.2067,91.1678,91.2067,700.0
2024-04-24 14:10:00,93.64,93.64,93.64,93.64,300.0,91.2457,91.2457,91.2457,91.2457,300.0
2024-04-24 14:20:00,93.64,93.86,93.61,93.66,2826.0,91.2457,91.4601,91.2165,91.2652,2826.0
2024-04-24 14:30:00,93.78,93.78,93.54,93.54,600.0,91.3821,91.3821,91.1483,91.1483,600.0
2024-04-24 14:40:00,93.56,93.56,93.55,93.56,800.0,91.1678,91.1678,91.158,91.1678,800.0
2024-04-24 14:50:00,93.56,93.58,93.54,93.57,500.0,91.1678,91.1873,91.1483,91.1775,500.0
2024-04-24 15:00:00,93.44,93.62,93.44,93.61,900.0,91.0508,91.2262,91.0508,91.2165,900.0
2024-04-24 15:10:00,93.61,93.75,93.61,93.74,1800.0,91.2165,91.3529,91.2165,91.3432,1800.0
2024-04-24 15:20:00,93.78,93.84,93.74,93.82,1300.0,91.3821,91.4406,91.3432,91.4211,1300.0
2024-04-24 15:30:00,93.77,93.82,93.77,93.82,1960.0,91.3724,91.4211,91.3724,91.4211,1960.0
2024-04-24 15:40:00,93.86,94.0,93.86,93.92,4128.0,91.4601,91.5965,91.4601,91.5186,4128.0
2024-04-24 15:50:00,93.82,93.96,93.7,93.73,7921.0,91.4211,91.5575,91.3042,91.3334,7921.0
2024-04-25 09:30:00,93.07,93.07,93.07,93.07,100.0,90.6903,90.6903,90.6903,90.6903,100.0
2024-04-25 09:40:00,93.11,93.11,92.92,92.92,1773.0,90.7293,90.7293,90.5441,90.5441,1773.0
2024-04-25 09:50:00,92.93,92.93,92.78,92.91,1300.0,90.5539,90.5539,90.4077,90.5344,1300.0
2024-04-25 10:00:00,92.99,93.05,92.88,93.05,1967.0,90.6123,90.6708,90.5052,90.6708,1967.0
2024-04-25 10:10:00,93.05,93.05,92.95,93.04,900.0,90.6708,90.6708,90.5734,90.6611,900.0
2024-04-25 10:20:00,93.26,93.26,93.26,93.26,100.0,90.8754,90.8754,90.8754,90.8754,100.0
2024-04-25 10:30:00,93.37,93.39,93.37,93.39,200.0,90.9826,91.0021,90.9826,91.0021,200.0
2024-04-25 10:40:00,93.47,93.47,93.44,93.44,200.0,91.0801,91.0801,91.0508,91.0508,200.0
2024-04-25 10:50:00,93.44,93.44,93.44,93.44,0.0,91.0508,91.0508,91.0508,91.0508,0.0
2024-04-25 11:00:00,93.27,93.34,93.27,93.27,600.0,90.8852,90.9534,90.8852,90.8852,600.0
2024-04-25 11:10:00,93.25,93.31,93.2,93.31,1400.0,90.8657,90.9242,90.817,90.9242,1400.0
2024-04-25 11:20:00,93.33,93.34,93.33,93.34,200.0,90.9436,90.9534,90.9436,90.9534,200.0
2024-04-25 11:30:00,93.25,93.25,93.17,93.2,400.0,90.8657,90.8657,90.7877,90.817,400.0
2024-04-25 11:40:00,93.36,93.41,93.3,93.3,657.0,90.9729,91.0216,90.9144,90.9144,657.0
2024-04-25 11:50:00,93.34,93.39,93.31,93.39,6498.0,90.9534,91.0021,90.9242,91.0021,6498.0
2024-04-25 12:00:00,93.38,93.42,93.35,93.35,400.0,90.9924,91.0313,90.9631,90.9631,400.0
2024-04-25 12:10:00,93.59,93.59,93.59,93.59,100.0,91.197,91.197,91.197,91.197,100.0
2024-04-25 12:20:00,93.63,93.73,93.63,93.73,369.0,91.236,91.3334,91.236,91.3334,369.0
2024-04-25 12:30:00,93.73,93.73,93.73,93.73,0.0,91.3334,91.3334,91.3334,91.3334,0.0
2024-04-25 12:40:00,93.73,93.73,93.73,93.73,0.0,91.3334,91.3334,91.3334,91.3334,0.0
2024-04-25 12:50:00,93.67,93.68,93.64,93.64,600.0,91.275,91.2847,91.2457,91.2457,600.0
2024-04-25 13:00:00,93.61,93.61,93.61,93.61,100.0,91.2165,91.2165,91.2165,91.2165,100.0
2024-04-25 13:10:00,93.6,93.6,93.5,93.5,300.0,91.2067,91.2067,91.1093,91.1093,300.0
2024-04-25 13:20:00,93.48,93.54,93.48,93.54,200.0,91.0898,91.1483,91.0898,91.1483,200.0
2024-04-25 13:30:00,93.56,93.59,93.56,93.59,200.0,91.1678,91.197,91.1678,91.197,200.0
2024-04-25 13:40:00,93.69,93.74,93.64,93.74,593.0,91.2944,91.3432,91.2457,91.3432,593.0
2024-04-25 13:50:00,93.68,93.68,93.68,93.68,100.0,91.2847,91.2847,91.2847,91.2847,100.0
2024-04-25 14:00:00,93.71,93.71,93.67,93.67,600.0,91.3139,91.3139,91.275,91.275,600.0
2024-04-25 14:10:00,93.63,93.76,93.62,93.76,400.0,91.236,91.3627,91.2262,91.3627,400.0
2024-04-25 14:20:00,93.75,93.75,93.7,93.7,714.0,91.3529,91.3529,91.3042,91.3042,714.0
2024-04-25 14:30:00,93.69,93.69,93.54,93.54,1300.0,91.2944,91.2944,91.1483,91.1483,1300.0
2024-04-25 14:40:00,93.58,93.58,93.44,93.45,916.0,91.1873,91.1873,91.0508,91.0606,916.0
2024-04-25 14:50:00,93.46,93.53,93.44,93.52,1529.0,91.0703,91.1385,91.0508,91.1288,1529.0
2024-04-25 15:00:00,93.59,93.75,93.59,93.68,700.0,91.197,91.3529,91.197,91.2847,700.0
2024-04-25 15:10:00,93.66,93.84,93.66,93.84,1864.0,91.2652,91.4406,91.2652,91.4406,1864.0
2024-04-25 15:20:00,93.83,93.9,93.82,93.9,1200.0,91.4309,91.4991,91.4211,91.4991,1200.0
2024-04-25 15:30:00,93.9,93.9,93.9,93.9,0.0,91.4991,91.4991,91.4991,91.4991,0.0
2024-04-25 15:40:00,93.8,93.96,93.8,93.89,2300.0,91.4016,91.5575,91.4016,91.4893,2300.0
2024-04-25 15:50:00,93.89,94.1,93.87,94.0,8213.0,91.4893,91.694,91.4698,91.5965,8213.0
2024-04-26 09:30:00,94.41,94.41,94.41,94.41,100.0,91.996,91.996,91.996,91.996,100.0
2024-04-26 09:40:00,94.63,94.63,94.63,94.63,100.0,92.2104,92.2104,92.2104,92.2104,100.0
2024-04-26 09:50:00,94.66,94.66,94.66,94.66,900.0,92.2396,92.2396,92.2396,92.2396,900.0
2024-04-26 10:00:00,94.58,94.64,94.58,94.64,400.0,92.1617,92.2201,92.1617,92.2201,400.0
2024-04-26 10:10:00,94.64,94.64,94.64,94.64,0.0,92.2201,92.2201,92.2201,92.2201,0.0
2024-04-26 10:20:00,94.58,94.58,94.57,94.57,306.0,92.1617,92.1617,92.1519,92.1519,306.0
2024-04-26 10:30:00,94.57,94.57,94.57,94.57,0.0,92.1519,92.1519,92.1519,92.1519,0.0
2024-04-26 10:40:00,94.72,94.72,94.56,94.56,526.0,92.2981,92.2981,92.1422,92.1422,526.0
2024-04-26 10:50:00,94.56,94.56,94.56,94.56,0.0,92.1422,92.1422,92.1422,92.1422,0.0
2024-04-26 11:00:00,94.45,94.52,94.45,94.46,757.0,92.035,92.1032,92.035,92.0448,757.0
2024-04-26 11:10:00,94.36,94.42,94.36,94.42,300.0,91.9473,92.0058,91.9473,92.0058,300.0
2024-04-26 11:20:00,94.33,94.33,94.23,94.33,919.0,91.9181,91.9181,91.8206,91.9181,919.0
2024-04-26 11:30:00,94.33,94.4,94.33,94.4,957.0,91.9181,91.9863,91.9181,91.9863,957.0
2024-04-26 11:40:00,94.5,94.5,94.42,94.42,400.0,92.0837,92.0837,92.0058,92.0058,400.0
2024-04-26 11:50:00,94.38,94.38,94.38,94.38,100.0,91.9668,91.9668,91.9668,91.9668,100.0
2024-04-26 12:00:00,94.56,94.62,94.55,94.62,460.0,92.1422,92.2007,92.1325,92.2007,460.0
2024-04-26 12:10:00,94.67,94.8,94.67,94.8,457.0,92.2494,92.3761,92.2494,92.3761,457.0
2024-04-26 12:20:00,94.81,94.83,94.78,94.83,400.0,92.3858,92.4053,92.3566,92.4053,400.0
2024-04-26 12:30:00,94.86,94.97,94.86,94.97,900.0,92.4345,92.5417,92.4345,92.5417,900.0
2024-04-26 12:40:00,94.86,94.91,94.83,94.83,500.0,92.4345,92.4832,92.4053,92.4053,500.0
2024-04-26 12:50:00,94.79,94.94,94.74,94.94,400.0,92.3663,92.5125,92.3176,92.5125,400.0
2024-04-26 13:00:00,94.95,94.97,94.92,94.97,6511.0,92.5222,92.5417,92.493,92.5417,6511.0
2024-04-26 13:10:00,94.95,94.95,94.92,94.92,200.0,92.5222,92.5222,92.493,92.493,200.0
2024-04-26 13:20:00,94.92,94.94,94.78,94.78,500.0,92.493,92.5125,92.3566,92.3566,500.0
2024-04-26 13:30:00,94.69,94.69,94.69,94.69,351.0,92.2689,92.2689,92.2689,92.2689,351.0
2024-04-26 13:40:00,94.63,94.69,94.62,94.69,300.0,92.2104,92.2689,92.2007,92.2689,300.0
2024-04-26 13:50:00,94.71,94.71,94.71,94.71,200.0,92.2884,92.2884,92.2884,92.2884,200.0
2024-04-26 14:00:00,94.7,94.73,94.65,94.68,800.0,92.2786,92.3078,92.2299,92.2591,800.0
2024-04-26 14:10:00,94.66,94.66,94.66,94.66,100.0,92.2396,92.2396,92.2396,92.2396,100.0
2024-04-26 14:20:00,94.63,94.68,94.63,94.68,475.0,92.2104,92.2591,92.2104,92.2591,475.0
2024-04-26 14:30:00,94.74,94.74,94.62,94.72,757.0,92.3176,92.3176,92.2007,92.2981,757.0
2024-04-26 14:40:00,94.82,94.82,94.79,94.79,200.0,92.3955,92.3955,92.3663,92.3663,200.0
2024-04-26 14:50:00,94.83,94.83,94.75,94.77,1137.0,92.4053,92.4053,92.3273,92.3468,1137.0
2024-04-26 15:00:00,94.62,94.69,94.62,94.69,480.0,92.2007,92.2689,92.2007,92.2689,480.0
2024-04-26 15:10:00,94.73,94.73,94.66,94.68,1153.0,92.3078,92.3078,92.2396,92.2591,1153.0
2024-04-26 15:20:00,94.64,94.65,94.56,94.65,1853.0,92.2201,92.2299,92.1422,92.2299,1853.0
2024-04-26 15:30:00,94.59,94.59,94.41,94.42,1697.0,92.1714,92.1714,91.996,92.0058,1697.0
2024-04-26 15:40:00,94.31,94.36,94.28,94.3,1293.0,91.8986,91.9473,91.8694,91.8888,1293.0
2024-04-26 15:50:00,94.29,94.43,94.25,94.39,5157.0,91.8791,92.0155,91.8401,91.9765,5157.0
2024-04-29 09:40:00,95.27,95.47,95.27,95.45,300.0,92.834,93.0289,92.834,93.0094,300.0
2024-04-29 09:50:00,95.44,95.53,95.35,95.39,1370.0,92.9997,93.0874,92.912,92.951,1370.0
2024-04-29 10:00:00,95.39,95.39,95.39,95.39,0.0,92.951,92.951,92.951,92.951,0.0
2024-04-29 10:10:00,95.11,95.15,95.09,95.15,500.0,92.6781,92.7171,92.6586,92.7171,500.0
2024-04-29 10:20:00,95.18,95.53,95.18,95.53,10461.0,92.7463,93.0874,92.7463,93.0874,10461.0
2024-04-29 10:30:00,95.46,95.48,95.42,95.48,450.0,93.0192,93.0387,92.9802,93.0387,450.0
2024-04-29 10:40:00,95.53,95.58,95.53,95.58,7519.0,93.0874,93.1361,93.0874,93.1361,7519.0
2024-04-29 10:50:00,95.33,95.33,95.26,95.3,452.0,92.8925,92.8925,92.8243,92.8633,452.0
2024-04-29 11:00:00,95.09,95.11,95.09,95.11,300.0,92.6586,92.6781,92.6586,92.6781,300.0
2024-04-29 11:10:00,95.02,95.06,95.02,95.04,310.0,92.5904,92.6294,92.5904,92.6099,310.0
2024-04-29 11:20:00,94.95,95.04,94.95,95.04,500.0,92.5222,92.6099,92.5222,92.6099,500.0
2024-04-29 11:30:00,95.14,95.17,95.13,95.17,600.0,92.7074,92.7366,92.6976,92.7366,600.0
2024-04-29 11:40:00,95.13,95.17,95.01,95.04,775.0,92.6976,92.7366,92.5807,92.6099,775.0
2024-04-29 11:50:00,95.11,95.13,95.05,95.13,784.0,92.6781,92.6976,92.6197,92.6976,784.0
2024-04-29 12:00:00,95.13,95.13,95.13,95.13,100.0,92.6976,92.6976,92.6976,92.6976,100.0
2024-04-29 12:10:00,95.17,95.17,95.17,95.17,169.0,92.7366,92.7366,92.7366,92.7366,169.0
2024-04-29 12:20:00,95.29,95.32,95.29,95.32,400.0,92.8535,92.8828,92.8535,92.8828,400.0
2024-04-29 12:30:00,95.31,95.31,95.31,95.31,200.0,92.873,92.873,92.873,92.873,200.0
2024-04-29 12:40:00,95.31,95.44,95.31,95.39,1004.0,92.873,92.9997,92.873,92.951,1004.0
2024-04-29 12:50:00,95.39,95.39,95.26,95.27,1061.0,92.951,92.951,92.8243,92.834,1061.0
2024-04-29 13:00:00,95.33,95.39,95.33,95.39,400.0,92.8925,92.951,92.8925,92.951,400.0
2024-04-29 13:10:00,95.39,95.41,95.32,95.36,1687.0,92.951,92.9705,92.8828,92.9217,1687.0
2024-04-29 13:20:00,95.39,95.44,95.38,95.39,1013.0,92.951,92.9997,92.9412,92.951,1013.0
2024-04-29 13:30:00,95.4,95.44,95.3,95.38,3475.0,92.9607,92.9997,92.8633,92.9412,3475.0
2024-04-29 13:40:00,95.36,95.38,95.33,95.33,738.0,92.9217,92.9412,92.8925,92.8925,738.0
2024-04-29 13:50:00,95.38,95.38,95.34,95.35,1100.0,92.9412,92.9412,92.9023,92.912,1100.0
2024-04-29 14:00:00,95.37,95.38,95.36,95.38,5180.0,92.9315,92.9412,92.9217,92.9412,5180.0
2024-04-29 14:10:00,95.33,95.33,95.28,95.28,418.0,92.8925,92.8925,92.8438,92.8438,418.0
2024-04-29 14:20:00,95.29,95.29,95.28,95.29,400.0,92.8535,92.8535,92.8438,92.8535,400.0
2024-04-29 14:30:00,95.28,95.28,95.17,95.19,1409.0,92.8438,92.8438,92.7366,92.7561,1409.0
2024-04-29 14:40:00,95.21,95.25,95.21,95.23,1062.0,92.7756,92.8146,92.7756,92.7951,1062.0
2024-04-29 14:50:00,95.16,95.2,95.15,95.19,500.0,92.7269,92.7658,92.7171,92.7561,500.0
2024-04-29 15:00:00,95.09,95.09,94.92,95.01,1250.0,92.6586,92.6586,92.493,92.5807,1250.0
2024-04-29 15:10:00,95.01,95.05,95.01,95.05,500.0,92.5807,92.6197,92.5807,92.6197,500.0
2024-04-29 15:20:00,94.99,95.01,94.95,94.97,2651.0,92.5612,92.5807,92.5222,92.5417,2651.0
2024-04-29 15:30:00,94.93,95.11,94.9,95.01,2142.0,92.5027,92.6781,92.4735,92.5807,2142.0
2024-04-29 15:40:00,94.95,95.26,94.95,95.26,3650.0,92.5222,92.8243,92.5222,92.8243,3650.0
2024-04-29 15:50:00,95.2,95.82,95.2,95.81,11887.0,92.7658,93.37,92.7658,93.3602,11887.0
2024-04-30 09:30:00,95.61,97.59,95.61,97.59,2560.0,93.1653,95.0947,93.1653,95.0947,2560.0
2024-04-30 09:40:00,97.36,97.36,97.04,97.19,1110.0,94.8706,94.8706,94.5588,94.7049,1110.0
2024-04-30 09:50:00,97.48,97.59,97.32,97.54,11954.0,94.9875,95.0947,94.8316,95.046,11954.0
2024-04-30 10:00:00,97.45,98.05,97.35,98.05,1400.0,94.9583,95.543,94.8609,95.543,1400.0
2024-04-30 10:10:00,97.94,98.05,97.91,98.01,743.0,95.4358,95.543,95.4065,95.504,743.0
2024-04-30 10:20:00,97.94,97.94,97.13,97.13,1332.0,95.4358,95.4358,94.6465,94.6465,1332.0
2024-04-30 10:30:00,97.0,97.08,96.97,97.05,800.0,94.5198,94.5978,94.4906,94.5685,800.0
2024-04-30 10:40:00,97.14,97.14,97.14,97.14,217.0,94.6562,94.6562,94.6562,94.6562,217.0
2024-04-30 10:50:00,97.23,97.23,97.11,97.11,980.0,94.7439,94.7439,94.627,94.627,980.0
2024-04-30 11:00:00,97.0,97.0,96.64,96.64,800.0,94.5198,94.5198,94.169,94.169,800.0
2024-04-30 11:10:00,96.37,96.5,96.31,96.31,1411.0,93.9059,94.0326,93.8474,93.8474,1411.0
2024-04-30 11:20:00,96.13,96.32,96.13,96.18,1494.0,93.6721,93.8572,93.6721,93.7208,1494.0
2024-04-30 11:30:00,96.11,96.11,95.83,95.84,1925.0,93.6526,93.6526,93.3797,93.3895,1925.0
2024-04-30 11:40:00,95.87,96.0,95.87,95.96,1261.0,93.4187,93.5454,93.4187,93.5064,1261.0
2024-04-30 11:50:00,96.0,96.35,96.0,96.29,7552.0,93.5454,93.8864,93.5454,93.828,7552.0
2024-04-30 12:00:00,96.34,96.36,96.21,96.23,1154.0,93.8767,93.8962,93.75,93.7695,1154.0
2024-04-30 12:10:00,96.3,96.36,96.11,96.2,10624.0,93.8377,93.8962,93.6526,93.7403,10624.0
2024-04-30 12:20:00,96.3,96.31,96.04,96.04,1504.0,93.8377,93.8474,93.5844,93.5844,1504.0
2024-04-30 12:30:00,95.97,96.17,95.95,96.13,1316.0,93.5161,93.711,93.4967,93.6721,1316.0
2024-04-30 12:40:00,96.11,96.28,96.11,96.28,503.0,93.6526,93.8182,93.6526,93.8182,503.0
2024-04-30 12:50:00,96.33,96.39,96.31,96.35,1326.0,93.8669,93.9254,93.8474,93.8864,1326.0
2024-04-30 13:00:00,96.36,96.41,96.36,96.41,200.0,93.8962,93.9449,93.8962,93.9449,200.0
2024-04-30 13:10:00,96.28,96.3,96.15,96.15,1257.0,93.8182,93.8377,93.6915,93.6915,1257.0
2024-04-30 13:20:00,96.13,96.45,96.13,96.45,1132.0,93.6721,93.9839,93.6721,93.9839,1132.0
2024-04-30 13:30:00,96.48,96.52,96.47,96.5,1266.0,94.0131,94.0521,94.0034,94.0326,1266.0
2024-04-30 13:40:00,96.56,96.69,96.56,96.69,1257.0,94.0911,94.2177,94.0911,94.2177,1257.0
2024-04-30 13:50:00,96.75,96.94,96.75,96.86,591.0,94.2762,94.4613,94.2762,94.3834,591.0
2024-04-30 14:00:00,96.88,96.96,96.88,96.96,800.0,94.4029,94.4808,94.4029,94.4808,800.0
2024-04-30 14:10:00,96.82,96.99,96.82,96.99,1100.0,94.3444,94.5101,94.3444,94.5101,1100.0
2024-04-30 14:20:00,97.03,97.06,96.95,97.06,459.0,94.549,94.5783,94.4711,94.5783,459.0
2024-04-30 14:30:00,97.13,97.13,97.01,97.11,1000.0,94.6465,94.6465,94.5296,94.627,1000.0
2024-04-30 14:40:00,97.27,97.27,96.72,96.72,900.0,94.7829,94.7829,94.247,94.247,900.0
2024-04-30 14:50:00,96.61,96.75,96.48,96.6,1900.0,94.1398,94.2762,94.0131,94.13,1900.0
2024-04-30 15:00:00,96.58,96.58,96.13,96.13,1100.0,94.1105,94.1105,93.6721,93.6721,1100.0
2024-04-30 15:10:00,96.0,96.0,95.9,95.9,1019.0,93.5454,93.5454,93.4479,93.4479,1019.0
2024-04-30 15:20:00,95.89,95.89,95.69,95.71,1037.0,93.4382,93.4382,93.2433,93.2628,1037.0
2024-04-30 15:30:00,95.54,95.67,95.41,95.41,900.0,93.0971,93.2238,92.9705,92.9705,900.0
2024-04-30 15:40:00,95.42,95.51,95.35,95.4,4499.0,92.9802,93.0679,92.912,92.9607,4499.0
2024-04-30 15:50:00,95.41,95.52,95.13,95.27,18214.0,92.9705,93.0776,92.6976,92.834,18214.0
2024-05-01 09:30:00,95.02,95.27,94.84,95.27,791.0,92.5904,92.834,92.415,92.834,791.0
2024-05-01 09:40:00,94.46,94.87,94.21,94.87,1825.0,92.0448,92.4443,91.8011,92.4443,1825.0
2024-05-01 09:50:00,94.81,94.95,94.81,94.92,1062.0,92.3858,92.5222,92.3858,92.493,1062.0
2024-05-01 10:00:00,94.78,95.42,94.78,95.42,500.0,92.3566,92.9802,92.3566,92.9802,500.0
2024-05-01 10:10:00,95.37,95.37,95.25,95.25,200.0,92.9315,92.9315,92.8146,92.8146,200.0
2024-05-01 10:20:00,95.1,95.28,95.1,95.25,400.0,92.6684,92.8438,92.6684,92.8146,400.0
2024-05-01 10:30:00,95.29,95.37,95.16,95.23,3579.0,92.8535,92.9315,92.7269,92.7951,3579.0
2024-05-01 10:40:00,95.21,95.29,95.1,95.29,2000.0,92.7756,92.8535,92.6684,92.8535,2000.0
2024-05-01 10:50:00,95.34,95.53,95.26,95.53,1238.0,92.9023,93.0874,92.8243,93.0874,1238.0
2024-05-01 11:00:00,95.57,95.95,95.57,95.95,1519.0,93.1264,93.4967,93.1264,93.4967,1519.0
2024-05-01 11:10:00,95.98,96.0,95.81,95.84,1090.0,93.5259,93.5454,93.3602,93.3895,1090.0
2024-05-01 11:20:00,95.68,95.68,95.52,95.61,1200.0,93.2336,93.2336,93.0776,93.1653,1200.0
2024-05-01 11:30:00,95.62,95.62,95.27,95.27,1600.0,93.1751,93.1751,92.834,92.834,1600.0
2024-05-01 11:40:00,95.39,95.39,95.32,95.32,200.0,92.951,92.951,92.8828,92.8828,200.0
2024-05-01 11:50:00,95.33,95.33,95.28,95.31,533.0,92.8925,92.8925,92.8438,92.873,533.0
2024-05-01 12:00:00,95.46,95.62,95.46,95.57,400.0,93.0192,93.1751,93.0192,93.1264,400.0
2024-05-01 12:10:00,95.61,95.61,95.25,95.25,1850.0,93.1653,93.1653,92.8146,92.8146,1850.0
2024-05-01 12:20:00,95.35,95.35,95.25,95.33,1233.0,92.912,92.912,92.8146,92.8925,1233.0
2024-05-01 12:30:00,95.39,95.39,95.19,95.22,1475.0,92.951,92.951,92.7561,92.7853,1475.0
2024-05-01 12:40:00,95.25,95.26,95.19,95.19,1247.0,92.8146,92.8243,92.7561,92.7561,1247.0
2024-05-01 12:50:00,95.13,95.13,94.97,94.97,778.0,92.6976,92.6976,92.5417,92.5417,778.0
2024-05-01 13:00:00,94.91,94.91,94.7,94.7,857.0,92.4832,92.4832,92.2786,92.2786,857.0
2024-05-01 13:10:00,94.85,94.95,94.85,94.95,326.0,92.4248,92.5222,92.4248,92.5222,326.0
2024-05-01 13:20:00,95.04,95.17,95.04,95.17,1264.0,92.6099,92.7366,92.6099,92.7366,1264.0
2024-05-01 13:30:00,95.07,95.3,95.07,95.3,700.0,92.6392,92.8633,92.6392,92.8633,700.0
2024-05-01 13:40:00,95.34,95.34,95.26,95.28,1161.0,92.9023,92.9023,92.8243,92.8438,1161.0
2024-05-01 13:50:00,95.12,95.12,95.12,95.12,100.0,92.6879,92.6879,92.6879,92.6879,100.0
2024-05-01 14:00:00,95.09,95.09,94.83,94.89,800.0,92.6586,92.6586,92.4053,92.4638,800.0
2024-05-01 14:10:00,94.8,94.81,94.74,94.81,600.0,92.3761,92.3858,92.3176,92.3858,600.0
2024-05-01 14:20:00,94.97,95.18,94.97,95.18,1656.0,92.5417,92.7463,92.5417,92.7463,1656.0
2024-05-01 14:30:00,95.22,95.25,94.87,95.25,3200.0,92.7853,92.8146,92.4443,92.8146,3200.0
2024-05-01 14:40:00,95.23,95.5,95.11,95.5,9107.0,92.7951,93.0582,92.6781,93.0582,9107.0
2024-05-01 14:50:00,95.61,95.7,95.59,95.7,819.0,93.1653,93.253,93.1459,93.253,819.0
2024-05-01 15:00:00,95.55,95.58,95.34,95.34,600.0,93.1069,93.1361,92.9023,92.9023,600.0
2024-05-01 15:10:00,95.36,95.45,95.29,95.32,1057.0,92.9217,93.0094,92.8535,92.8828,1057.0
2024-05-01 15:20:00,95.14,95.31,95.07,95.31,500.0,92.7074,92.873,92.6392,92.873,500.0
2024-05-01 15:30:00,95.09,95.09,94.83,94.89,1500.0,92.6586,92.6586,92.4053,92.4638,1500.0
2024-05-01 15:40:00,94.99,95.05,94.95,94.95,400.0,92.5612,92.6197,92.5222,92.5222,400.0
2024-05-01 15:50:00,94.43,94.47,94.24,94.39,7137.0,92.0155,92.0545,91.8304,91.9765,7137.0
2024-05-02 09:30:00,94.25,94.37,94.25,94.37,877.0,91.8401,91.9571,91.8401,91.9571,877.0
2024-05-02 09:40:00,93.97,94.42,93.97,94.42,1400.0,91.5673,92.0058,91.5673,92.0058,1400.0
2024-05-02 09:50:00,94.53,94.54,94.29,94.32,1042.0,92.113,92.1227,91.8791,91.9083,1042.0
2024-05-02 10:00:00,94.5,94.54,94.34,94.35,602.0,92.0837,92.1227,91.9278,91.9376,602.0
2024-05-02 10:10:00,94.32,94.32,94.26,94.28,364.0,91.9083,91.9083,91.8499,91.8694,364.0
2024-05-02 10:20:00,94.33,94.44,94.27,94.44,1889.0,91.9181,92.0253,91.8596,92.0253,1889.0
2024-05-02 10:30:00,94.47,94.5,94.26,94.27,1404.0,92.0545,92.0837,91.8499,91.8596,1404.0
2024-05-02 10:40:00,94.17,94.17,93.76,93.89,800.0,91.7622,91.7622,91.3627,91.4893,800.0
2024-05-02 10:50:00,93.91,94.02,93.78,94.02,888.0,91.5088,91.616,91.3821,91.616,888.0
2024-05-02 11:00:00,93.93,94.0,93.92,94.0,1100.0,91.5283,91.5965,91.5186,91.5965,1100.0
2024-05-02 11:10:00,94.06,94.22,94.06,94.22,987.0,91.655,91.8109,91.655,91.8109,987.0
2024-05-02 11:20:00,94.44,94.44,94.44,94.44,200.0,92.0253,92.0253,92.0253,92.0253,200.0
2024-05-02 11:30:00,94.57,94.66,94.57,94.66,200.0,92.1519,92.2396,92.1519,92.2396,200.0
2024-05-02 11:40:00,94.64,94.64,94.53,94.6,1076.0,92.2201,92.2201,92.113,92.1812,1076.0
2024-05-02 11:50:00,94.64,94.85,94.64,94.81,598.0,92.2201,92.4248,92.2201,92.3858,598.0
2024-05-02 12:00:00,94.8,94.81,94.62,94.62,600.0,92.3761,92.3858,92.2007,92.2007,600.0
2024-05-02 12:10:00,94.59,94.59,94.59,94.59,100.0,92.1714,92.1714,92.1714,92.1714,100.0
2024-05-02 12:20:00,94.49,94.62,94.49,94.62,200.0,92.074,92.2007,92.074,92.2007,200.0
2024-05-02 12:30:00,94.62,94.62,94.62,94.62,0.0,92.2007,92.2007,92.2007,92.2007,0.0
2024-05-02 12:40:00,94.58,94.76,94.58,94.76,700.0,92.1617,92.3371,92.1617,92.3371,700.0
2024-05-02 12:50:00,94.84,94.84,94.81,94.81,400.0,92.415,92.415,92.3858,92.3858,400.0
2024-05-02 13:00:00,94.85,94.85,94.84,94.84,600.0,92.4248,92.4248,92.415,92.415,600.0
2024-05-02 13:10:00,94.97,94.97,94.97,94.97,149.0,92.5417,92.5417,92.5417,92.5417,149.0
2024-05-02 13:20:00,95.07,95.21,95.07,95.21,300.0,92.6392,92.7756,92.6392,92.7756,300.0
2024-05-02 13:30:00,95.23,95.23,95.15,95.15,500.0,92.7951,92.7951,92.7171,92.7171,500.0
2024-05-02 13:40:00,95.14,95.28,95.14,95.28,500.0,92.7074,92.8438,92.7074,92.8438,500.0
2024-05-02 13:50:00,95.32,95.47,95.32,95.47,500.0,92.8828,93.0289,92.8828,93.0289,500.0
2024-05-02 14:00:00,95.39,95.59,95.39,95.47,800.0,92.951,93.1459,92.951,93.0289,800.0
2024-05-02 14:10:00,95.43,95.5,95.43,95.49,576.0,92.99,93.0582,92.99,93.0484,576.0
2024-05-02 14:20:00,95.63,95.69,95.59,95.69,974.0,93.1848,93.2433,93.1459,93.2433,974.0
2024-05-02 14:30:00,95.76,95.86,95.73,95.73,700.0,93.3115,93.409,93.2823,93.2823,700.0
2024-05-02 14:40:00,95.73,95.88,95.73,95.88,200.0,93.2823,93.4284,93.2823,93.4284,200.0
2024-05-02 14:50:00,95.65,95.68,95.64,95.64,500.0,93.2043,93.2336,93.1946,93.1946,500.0
2024-05-02 15:00:00,95.58,95.64,95.53,95.64,600.0,93.1361,93.1946,93.0874,93.1946,600.0
2024-05-02 15:10:00,95.61,95.72,95.61,95.72,400.0,93.1653,93.2725,93.1653,93.2725,400.0
2024-05-02 15:20:00,95.91,96.04,95.91,95.94,1012.0,93.4577,93.5844,93.4577,93.4869,1012.0
2024-05-02 15:30:00,95.88,95.91,95.79,95.9,800.0,93.4284,93.4577,93.3407,93.4479,800.0
2024-05-02 15:40:00,95.83,96.0,95.74,95.86,2964.0,93.3797,93.5454,93.292,93.409,2964.0
2024-05-02 15:50:00,95.85,96.12,95.78,96.1,18414.0,93.3992,93.6623,93.331,93.6428,18414.0
2024-05-03 09:30:00,96.73,96.73,96.27,96.27,1982.0,94.2567,94.2567,93.8085,93.8085,1982.0
2024-05-03 09:40:00,96.17,96.18,95.87,95.88,1137.0,93.711,93.7208,93.4187,93.4284,1137.0
2024-05-03 09:50:00,95.75,95.94,95.44,95.93,2057.0,93.3018,93.4869,92.9997,93.4772,2057.0
2024-05-03 10:00:00,95.32,95.32,94.94,94.94,1140.0,92.8828,92.8828,92.5125,92.5125,1140.0
2024-05-03 10:10:00,94.91,94.91,94.73,94.73,200.0,92.4832,92.4832,92.3078,92.3078,200.0
2024-05-03 10:20:00,95.12,95.17,95.12,95.17,500.0,92.6879,92.7366,92.6879,92.7366,500.0
2024-05-03 10:30:00,95.35,95.46,95.33,95.33,400.0,92.912,93.0192,92.8925,92.8925,400.0
2024-05-03 10:40:00,95.31,95.52,95.28,95.52,800.0,92.873,93.0776,92.8438,93.0776,800.0
2024-05-03 10:50:00,95.46,95.46,95.46,95.46,100.0,93.0192,93.0192,93.0192,93.0192,100.0
2024-05-03 11:00:00,95.61,95.61,95.61,95.61,400.0,93.1653,93.1653,93.1653,93.1653,400.0
2024-05-03 11:10:00,95.49,95.57,95.49,95.57,500.0,93.0484,93.1264,93.0484,93.1264,500.0
2024-05-03 11:20:00,95.5,95.66,95.5,95.66,1400.0,93.0582,93.2141,93.0582,93.2141,1400.0
2024-05-03 11:30:00,95.71,95.84,95.69,95.84,800.0,93.2628,93.3895,93.2433,93.3895,800.0
2024-05-03 11:40:00,95.96,95.96,95.81,95.82,800.0,93.5064,93.5064,93.3602,93.37,800.0
2024-05-03 11:50:00,96.04,96.04,96.04,96.04,100.0,93.5844,93.5844,93.5844,93.5844,100.0
2024-05-03 12:00:00,96.03,96.04,95.91,95.91,300.0,93.5746,93.5844,93.4577,93.4577,300.0
2024-05-03 12:10:00,95.82,95.84,95.8,95.81,1386.0,93.37,93.3895,93.3505,93.3602,1386.0
2024-05-03 12:20:00,95.74,95.76,95.74,95.76,200.0,93.292,93.3115,93.292,93.3115,200.0
2024-05-03 12:30:00,95.72,95.8,95.72,95.8,400.0,93.2725,93.3505,93.2725,93.3505,400.0
2024-05-03 12:40:00,95.82,95.82,95.76,95.76,471.0,93.37,93.37,93.3115,93.3115,471.0
2024-05-03 12:50:00,95.78,95.78,95.69,95.72,400.0,93.331,93.331,93.2433,93.2725,400.0
2024-05-03 13:00:00,95.92,95.92,95.87,95.91,500.0,93.4674,93.4674,93.4187,93.4577,500.0
2024-05-03 13:10:00,96.0,96.07,95.98,96.07,466.0,93.5454,93.6136,93.5259,93.6136,466.0
2024-05-03 13:20:00,96.06,96.07,95.75,95.76,1900.0,93.6038,93.6136,93.3018,93.3115,1900.0
2024-05-03 13:30:00,95.77,95.78,95.7,95.78,1100.0,93.3213,93.331,93.253,93.331,1100.0
2024-05-03 13:40:00,95.77,95.79,95.73,95.73,300.0,93.3213,93.3407,93.2823,93.2823,300.0
2024-05-03 13:50:00,95.73,95.92,95.73,95.92,800.0,93.2823,93.4674,93.2823,93.4674,800.0
2024-05-03 14:00:00,95.84,95.88,95.84,95.88,600.0,93.3895,93.4284,93.3895,93.4284,600.0
2024-05-03 14:10:00,95.94,95.96,95.93,95.96,400.0,93.4869,93.5064,93.4772,93.5064,400.0
2024-05-03 14:20:00,95.98,96.06,95.98,96.06,300.0,93.5259,93.6038,93.5259,93.6038,300.0
2024-05-03 14:30:00,96.02,96.03,95.99,95.99,500.0,93.5649,93.5746,93.5356,93.5356,500.0
2024-05-03 14:40:00,96.01,96.05,95.99,95.99,600.0,93.5551,93.5941,93.5356,93.5356,600.0
2024-05-03 14:50:00,95.98,96.07,95.97,96.04,1225.0,93.5259,93.6136,93.5161,93.5844,1225.0
2024-05-03 15:00:00,96.0,96.05,96.0,96.05,600.0,93.5454,93.5941,93.5454,93.5941,600.0
2024-05-03 15:10:00,96.15,96.21,96.11,96.21,1800.0,93.6915,93.75,93.6526,93.75,1800.0
2024-05-03 15:20:00,96.2,96.23,96.17,96.22,986.0,93.7403,93.7695,93.711,93.7598,986.0
2024-05-03 15:30:00,96.18,96.19,95.98,95.98,800.0,93.7208,93.7305,93.5259,93.5259,800.0
2024-05-03 15:40:00,96.0,96.0,95.8,95.92,1800.0,93.5454,93.5454,93.3505,93.4674,1800.0
2024-05-03 15:50:00,95.81,95.91,95.6,95.85,9592.0,93.3602,93.4577,93.1556,93.3992,9592.0
2024-05-06 09:30:00,96.5,96.63,95.87,96.36,763.0,94.0326,94.1593,93.4187,93.8962,763.0
2024-05-06 09:40:00,96.55,96.55,96.35,96.35,300.0,94.0813,94.0813,93.8864,93.8864,300.0
2024-05-06 09:50:00,96.34,96.34,96.34,96.34,152.0,93.8767,93.8767,93.8767,93.8767,152.0
2024-05-06 10:00:00,96.22,96.29,96.22,96.29,300.0,93.7598,93.828,93.7598,93.828,300.0
2024-05-06 10:10:00,96.38,96.41,96.25,96.25,600.0,93.9157,93.9449,93.789,93.789,600.0
2024-05-06 10:20:00,96.18,96.25,96.18,96.22,696.0,93.7208,93.789,93.7208,93.7598,696.0
2024-05-06 10:30:00,96.21,96.25,96.21,96.25,416.0,93.75,93.789,93.75,93.789,416.0
2024-05-06 10:40:00,96.18,96.21,96.18,96.21,300.0,93.7208,93.75,93.7208,93.75,300.0
2024-05-06 10:50:00,96.25,96.34,96.25,96.32,500.0,93.789,93.8767,93.789,93.8572,500.0
2024-05-06 11:00:00,96.31,96.36,96.31,96.32,493.0,93.8474,93.8962,93.8474,93.8572,493.0
2024-05-06 11:10:00,96.14,96.14,96.14,96.14,200.0,93.6818,93.6818,93.6818,93.6818,200.0
2024-05-06 11:20:00,96.14,96.14,96.14,96.14,0.0,93.6818,93.6818,93.6818,93.6818,0.0
2024-05-06 11:30:00,95.93,95.97,95.91,95.97,555.0,93.4772,93.5161,93.4577,93.5161,555.0
2024-05-06 11:40:00,96.07,96.15,96.04,96.15,700.0,93.6136,93.6915,93.5844,93.6915,700.0
2024-05-06 11:50:00,96.14,96.16,96.14,96.15,600.0,93.6818,93.7013,93.6818,93.6915,600.0
2024-05-06 12:00:00,96.13,96.27,96.13,96.27,300.0,93.6721,93.8085,93.6721,93.8085,300.0
2024-05-06 12:10:00,96.27,96.27,96.26,96.27,300.0,93.8085,93.8085,93.7987,93.8085,300.0
2024-05-06 12:20:00,96.28,96.3,96.28,96.3,257.0,93.8182,93.8377,93.8182,93.8377,257.0
2024-05-06 12:30:00,96.3,96.3,96.25,96.27,759.0,93.8377,93.8377,93.789,93.8085,759.0
2024-05-06 12:40:00,96.42,96.42,96.4,96.4,300.0,93.9546,93.9546,93.9351,93.9351,300.0
2024-05-06 12:50:00,96.42,96.42,96.38,96.4,400.0,93.9546,93.9546,93.9157,93.9351,400.0
2024-05-06 13:00:00,96.42,96.49,96.41,96.41,2792.0,93.9546,94.0228,93.9449,93.9449,2792.0
2024-05-06 13:10:00,96.43,96.47,96.38,96.45,3494.0,93.9644,94.0034,93.9157,93.9839,3494.0
2024-05-06 13:20:00,96.44,96.55,96.43,96.55,1000.0,93.9741,94.0813,93.9644,94.0813,1000.0
2024-05-06 13:30:00,96.6,96.6,96.51,96.51,500.0,94.13,94.13,94.0423,94.0423,500.0
2024-05-06 13:40:00,96.54,96.54,96.46,96.46,1100.0,94.0716,94.0716,93.9936,93.9936,1100.0
2024-05-06 13:50:00,96.52,96.52,96.52,96.52,100.0,94.0521,94.0521,94.0521,94.0521,100.0
2024-05-06 14:00:00,96.42,96.43,96.42,96.43,300.0,93.9546,93.9644,93.9546,93.9644,300.0
2024-05-06 14:10:00,96.63,96.63,96.52,96.53,1550.0,94.1593,94.1593,94.0521,94.0618,1550.0
2024-05-06 14:20:00,96.51,96.71,96.49,96.71,2190.0,94.0423,94.2372,94.0228,94.2372,2190.0
2024-05-06 14:30:00,96.65,96.65,96.65,96.65,100.0,94.1788,94.1788,94.1788,94.1788,100.0
2024-05-06 14:40:00,96.71,96.77,96.71,96.77,400.0,94.2372,94.2957,94.2372,94.2957,400.0
2024-05-06 14:50:00,96.71,96.71,96.68,96.68,300.0,94.2372,94.2372,94.208,94.208,300.0
2024-05-06 15:00:00,96.68,96.68,96.57,96.57,500.0,94.208,94.208,94.1008,94.1008,500.0
2024-05-06 15:10:00,96.59,96.59,96.52,96.52,600.0,94.1203,94.1203,94.0521,94.0521,600.0
2024-05-06 15:20:00,96.54,96.57,96.54,96.57,300.0,94.0716,94.1008,94.0716,94.1008,300.0
2024-05-06 15:30:00,96.58,96.75,96.58,96.75,1157.0,94.1105,94.2762,94.1105,94.2762,1157.0
2024-05-06 15:40:00,96.84,96.84,96.8,96.8,600.0,94.3639,94.3639,94.3249,94.3249,600.0
2024-05-06 15:50:00,96.82,96.84,96.74,96.8,6550.0,94.3444,94.3639,94.2665,94.3249,6550.0
2024-05-07 09:30:00,97.31,97.33,97.11,97.11,805.0,94.8219,94.8414,94.627,94.627,805.0
2024-05-07 09:40:00,97.37,97.48,97.35,97.48,896.0,94.8803,94.9875,94.8609,94.9875,896.0
2024-05-07 09:50:00,97.49,97.58,97.49,97.58,1000.0,94.9973,95.085,94.9973,95.085,1000.0
2024-05-07 10:00:00,97.43,97.49,97.43,97.49,1300.0,94.9388,94.9973,94.9388,94.9973,1300.0
2024-05-07 10:10:00,97.51,97.58,97.31,97.31,700.0,95.0168,95.085,94.8219,94.8219,700.0
2024-05-07 10:20:00,97.23,97.28,97.2,97.28,600.0,94.7439,94.7926,94.7147,94.7926,600.0
2024-05-07 10:30:00,97.27,97.27,97.2,97.2,200.0,94.7829,94.7829,94.7147,94.7147,200.0
2024-05-07 10:40:00,97.18,97.19,97.18,97.19,285.0,94.6952,94.7049,94.6952,94.7049,285.0
2024-05-07 10:50:00,97.21,97.35,97.21,97.31,1083.0,94.7244,94.8609,94.7244,94.8219,1083.0
2024-05-07 11:00:00,97.28,97.28,97.24,97.24,490.0,94.7926,94.7926,94.7537,94.7537,490.0
2024-05-07 11:10:00,97.45,97.56,97.45,97.56,502.0,94.9583,95.0655,94.9583,95.0655,502.0
2024-05-07 11:20:00,97.5,97.5,97.5,97.5,100.0,95.007,95.007,95.007,95.007,100.0
2024-05-07 11:30:00,97.55,97.55,97.39,97.39,1358.0,95.0557,95.0557,94.8998,94.8998,1358.0
2024-05-07 11:40:00,97.41,97.41,97.41,97.41,100.0,94.9193,94.9193,94.9193,94.9193,100.0
2024-05-07 11:50:00,97.38,97.4,97.38,97.4,200.0,94.8901,94.9096,94.8901,94.9096,200.0
2024-05-07 12:00:00,97.41,97.41,97.41,97.41,100.0,94.9193,94.9193,94.9193,94.9193,100.0
2024-05-07 12:10:00,97.45,97.52,97.4,97.52,700.0,94.9583,95.0265,94.9096,95.0265,700.0
2024-05-07 12:20:00,97.61,97.61,97.61,97.61,200.0,95.1142,95.1142,95.1142,95.1142,200.0
2024-05-07 12:30:00,97.55,97.57,97.54,97.54,436.0,95.0557,95.0752,95.046,95.046,436.0
2024-05-07 12:40:00,97.65,97.65,97.65,97.65,200.0,95.1532,95.1532,95.1532,95.1532,200.0
2024-05-07 12:50:00,97.65,97.65,97.65,97.65,0.0,95.1532,95.1532,95.1532,95.1532,0.0
2024-05-07 13:00:00,97.6,97.6,97.6,97.6,100.0,95.1045,95.1045,95.1045,95.1045,100.0
2024-05-07 13:10:00,97.75,97.75,97.75,97.75,200.0,95.2506,95.2506,95.2506,95.2506,200.0
2024-05-07 13:20:00,97.78,97.83,97.78,97.83,200.0,95.2799,95.3286,95.2799,95.3286,200.0
2024-05-07 13:30:00,97.89,97.94,97.89,97.93,300.0,95.3871,95.4358,95.3871,95.426,300.0
2024-05-07 13:40:00,97.9,97.9,97.74,97.74,330.0,95.3968,95.3968,95.2409,95.2409,330.0
2024-05-07 13:50:00,97.6,97.6,97.44,97.44,200.0,95.1045,95.1045,94.9486,94.9486,200.0
2024-05-07 14:00:00,97.42,97.47,97.42,97.45,500.0,94.9291,94.9778,94.9291,94.9583,500.0
2024-05-07 14:10:00,97.47,97.47,97.43,97.43,300.0,94.9778,94.9778,94.9388,94.9388,300.0
2024-05-07 14:20:00,97.41,97.41,97.37,97.37,418.0,94.9193,94.9193,94.8803,94.8803,418.0
2024-05-07 14:30:00,97.43,97.43,97.39,97.39,300.0,94.9388,94.9388,94.8998,94.8998,300.0
2024-05-07 14:40:00,97.43,97.5,97.43,97.5,200.0,94.9388,95.007,94.9388,95.007,200.0
2024-05-07 14:50:00,97.46,97.47,97.43,97.47,300.0,94.968,94.9778,94.9388,94.9778,300.0
2024-05-07 15:00:00,97.41,97.48,97.41,97.47,763.0,94.9193,94.9875,94.9193,94.9778,763.0
2024-05-07 15:10:00,97.44,97.5,97.42,97.5,750.0,94.9486,95.007,94.9291,95.007,750.0
2024-05-07 15:20:00,97.51,97.53,97.49,97.49,1083.0,95.0168,95.0363,94.9973,94.9973,1083.0
2024-05-07 15:30:00,97.47,97.58,97.47,97.58,1504.0,94.9778,95.085,94.9778,95.085,1504.0
2024-05-07 15:40:00,97.65,97.67,97.55,97.57,1969.0,95.1532,95.1727,95.0557,95.0752,1969.0
2024-05-07 15:50:00,97.65,97.69,97.39,97.49,7931.0,95.1532,95.1922,94.8998,94.9973,7931.0
2024-05-08 09:30:00,97.33,97.33,97.24,97.24,200.0,94.8414,94.8414,94.7537,94.7537,200.0
2024-05-08 09:40:00,97.44,97.48,97.3,97.48,500.0,94.9486,94.9875,94.8121,94.9875,500.0
2024-05-08 09:50:00,97.63,97.77,97.47,97.47,557.0,95.1337,95.2701,94.9778,94.9778,557.0
2024-05-08 10:00:00,97.54,97.54,97.54,97.54,100.0,95.046,95.046,95.046,95.046,100.0
2024-05-08 10:10:00,97.58,97.73,97.58,97.73,900.0,95.085,95.2311,95.085,95.2311,900.0
2024-05-08 10:20:00,97.8,97.96,97.78,97.96,406.0,95.2994,95.4553,95.2799,95.4553,406.0
2024-05-08 10:30:00,97.95,97.98,97.95,97.98,300.0,95.4455,95.4747,95.4455,95.4747,300.0
2024-05-08 10:40:00,98.19,98.28,98.15,98.22,2787.0,95.6794,95.7671,95.6404,95.7086,2787.0
2024-05-08 10:50:00,98.29,98.29,98.09,98.23,2516.0,95.7768,95.7768,95.5819,95.7184,2516.0
2024-05-08 11:00:00,98.2,98.2,98.13,98.19,1914.0,95.6891,95.6891,95.6209,95.6794,1914.0
2024-05-08 11:10:00,98.19,98.27,98.17,98.25,508.0,95.6794,95.7573,95.6599,95.7378,508.0
2024-05-08 11:20:00,98.42,98.42,98.27,98.27,600.0,95.9035,95.9035,95.7573,95.7573,600.0
2024-05-08 11:30:00,98.19,98.21,98.18,98.2,689.0,95.6794,95.6989,95.6696,95.6891,689.0
2024-05-08 11:40:00,98.18,98.26,98.16,98.23,1582.0,95.6696,95.7476,95.6501,95.7184,1582.0
2024-05-08 11:50:00,98.23,98.29,98.22,98.29,500.0,95.7184,95.7768,95.7086,95.7768,500.0
2024-05-08 12:00:00,98.32,98.34,98.32,98.34,500.0,95.8061,95.8255,95.8061,95.8255,500.0
2024-05-08 12:10:00,98.39,98.39,98.18,98.18,300.0,95.8743,95.8743,95.6696,95.6696,300.0
2024-05-08 12:20:00,98.21,98.23,98.21,98.22,700.0,95.6989,95.7184,95.6989,95.7086,700.0
2024-05-08 12:30:00,98.22,98.22,98.1,98.1,416.0,95.7086,95.7086,95.5917,95.5917,416.0
2024-05-08 12:40:00,98.03,98.11,98.03,98.09,500.0,95.5235,95.6014,95.5235,95.5819,500.0
2024-05-08 12:50:00,98.1,98.19,98.09,98.09,500.0,95.5917,95.6794,95.5819,95.5819,500.0
2024-05-08 13:00:00,98.08,98.08,97.98,97.98,798.0,95.5722,95.5722,95.4747,95.4747,798.0
2024-05-08 13:10:00,98.03,98.03,97.97,98.0,1000.0,95.5235,95.5235,95.465,95.4942,1000.0
2024-05-08 13:20:00,97.99,97.99,97.96,97.98,706.0,95.4845,95.4845,95.4553,95.4747,706.0
2024-05-08 13:30:00,97.97,97.99,97.95,97.95,557.0,95.465,95.4845,95.4455,95.4455,557.0
2024-05-08 13:40:00,97.99,98.11,97.99,98.06,1693.0,95.4845,95.6014,95.4845,95.5527,1693.0
2024-05-08 13:50:00,98.08,98.09,98.05,98.09,800.0,95.5722,95.5819,95.543,95.5819,800.0
2024-05-08 14:00:00,98.1,98.1,98.1,98.1,200.0,95.5917,95.5917,95.5917,95.5917,200.0
2024-05-08 14:10:00,97.96,97.98,97.94,97.97,857.0,95.4553,95.4747,95.4358,95.465,857.0
2024-05-08 14:20:00,98.0,98.08,98.0,98.07,696.0,95.4942,95.5722,95.4942,95.5624,696.0
2024-05-08 14:30:00,98.1,98.12,98.07,98.12,915.0,95.5917,95.6112,95.5624,95.6112,915.0
2024-05-08 14:40:00,98.14,98.14,98.11,98.11,300.0,95.6307,95.6307,95.6014,95.6014,300.0
2024-05-08 14:50:00,98.1,98.17,98.1,98.17,1000.0,95.5917,95.6599,95.5917,95.6599,1000.0
2024-05-08 15:00:00,98.16,98.4,98.16,98.4,1891.0,95.6501,95.884,95.6501,95.884,1891.0
2024-05-08 15:10:00,98.4,98.45,98.29,98.32,2643.0,95.884,95.9327,95.7768,95.8061,2643.0
2024-05-08 15:20:00,98.35,98.53,98.35,98.51,944.0,95.8353,96.0107,95.8353,95.9912,944.0
2024-05-08 15:30:00,98.51,98.61,98.5,98.57,2257.0,95.9912,96.0886,95.9815,96.0497,2257.0
2024-05-08 15:40:00,98.61,98.62,98.52,98.53,2533.0,96.0886,96.0984,96.0009,96.0107,2533.0
2024-05-08 15:50:00,98.57,98.65,98.42,98.42,7217.0,96.0497,96.1276,95.9035,95.9035,7217.0
2024-05-09 09:30:00,98.5,98.5,98.29,98.29,310.0,95.9815,95.9815,95.7768,95.7768,310.0
2024-05-09 09:40:00,98.31,98.46,98.31,98.46,200.0,95.7963,95.9425,95.7963,95.9425,200.0
2024-05-09 09:50:00,98.49,98.49,98.36,98.36,300.0,95.9717,95.9717,95.845,95.845,300.0
2024-05-09 10:00:00,98.15,98.22,98.12,98.2,800.0,95.6404,95.7086,95.6112,95.6891,800.0
2024-05-09 10:10:00,98.29,98.39,98.29,98.34,983.0,95.7768,95.8743,95.7768,95.8255,983.0
2024-05-09 10:20:00,98.43,98.51,98.43,98.47,1168.0,95.9132,95.9912,95.9132,95.9522,1168.0
2024-05-09 10:30:00,98.43,98.46,98.26,98.3,1300.0,95.9132,95.9425,95.7476,95.7866,1300.0
2024-05-09 10:40:00,98.3,98.44,98.19,98.33,1000.0,95.7866,95.923,95.6794,95.8158,1000.0
2024-05-09 10:50:00,98.3,98.32,98.23,98.31,1484.0,95.7866,95.8061,95.7184,95.7963,1484.0
2024-05-09 11:00:00,98.3,98.3,98.11,98.13,901.0,95.7866,95.7866,95.6014,95.6209,901.0
2024-05-09 11:10:00,98.23,98.23,98.1,98.1,1337.0,95.7184,95.7184,95.5917,95.5917,1337.0
2024-05-09 11:20:00,98.1,98.11,97.94,98.0,1661.0,95.5917,95.6014,95.4358,95.4942,1661.0
2024-05-09 11:30:00,97.99,98.04,97.97,98.01,900.0,95.4845,95.5332,95.465,95.504,900.0
2024-05-09 11:40:00,98.0,98.04,97.9,98.0,1135.0,95.4942,95.5332,95.3968,95.4942,1135.0
2024-05-09 11:50:00,98.0,98.0,98.0,98.0,300.0,95.4942,95.4942,95.4942,95.4942,300.0
2024-05-09 12:00:00,97.93,98.09,97.93,98.09,457.0,95.426,95.5819,95.426,95.5819,457.0
2024-05-09 12:10:00,98.12,98.16,98.09,98.13,2800.0,95.6112,95.6501,95.5819,95.6209,2800.0
2024-05-09 12:20:00,98.15,98.3,98.15,98.28,1100.0,95.6404,95.7866,95.6404,95.7671,1100.0
2024-05-09 12:30:00,98.29,98.3,98.29,98.3,400.0,95.7768,95.7866,95.7768,95.7866,400.0
2024-05-09 12:40:00,98.31,98.32,98.15,98.15,1000.0,95.7963,95.8061,95.6404,95.6404,1000.0
2024-05-09 12:50:00,98.16,98.17,98.16,98.17,200.0,95.6501,95.6599,95.6501,95.6599,200.0
2024-05-09 13:00:00,98.2,98.28,98.2,98.28,400.0,95.6891,95.7671,95.6891,95.7671,400.0
2024-05-09 13:10:00,98.36,98.39,98.36,98.39,357.0,95.845,95.8743,95.845,95.8743,357.0
2024-05-09 13:20:00,98.51,98.55,98.51,98.55,300.0,95.9912,96.0302,95.9912,96.0302,300.0
2024-05-09 13:30:00,98.55,98.6,98.55,98.6,400.0,96.0302,96.0789,96.0302,96.0789,400.0
2024-05-09 13:40:00,98.59,98.62,98.58,98.62,500.0,96.0692,96.0984,96.0594,96.0984,500.0
2024-05-09 13:50:00,98.62,98.62,98.62,98.62,0.0,96.0984,96.0984,96.0984,96.0984,0.0
2024-05-09 14:00:00,98.53,98.65,98.53,98.65,400.0,96.0107,96.1276,96.0107,96.1276,400.0
2024-05-09 14:10:00,98.65,98.65,98.65,98.65,100.0,96.1276,96.1276,96.1276,96.1276,100.0
2024-05-09 14:20:00,98.62,98.62,98.59,98.6,400.0,96.0984,96.0984,96.0692,96.0789,400.0
2024-05-09 14:30:00,98.59,98.7,98.59,98.7,400.0,96.0692,96.1763,96.0692,96.1763,400.0
2024-05-09 14:40:00,98.73,98.78,98.73,98.78,200.0,96.2056,96.2543,96.2056,96.2543,200.0
2024-05-09 14:50:00,98.73,98.76,98.7,98.7,1250.0,96.2056,96.2348,96.1763,96.1763,1250.0
2024-05-09 15:00:00,98.61,98.68,98.61,98.68,300.0,96.0886,96.1569,96.0886,96.1569,300.0
2024-05-09 15:10:00,98.67,98.78,98.66,98.78,922.0,96.1471,96.2543,96.1374,96.2543,922.0
2024-05-09 15:20:00,98.8,98.86,98.75,98.86,707.0,96.2738,96.3322,96.2251,96.3322,707.0
2024-05-09 15:30:00,98.84,99.06,98.82,99.06,2082.0,96.3128,96.5271,96.2933,96.5271,2082.0
2024-05-09 15:40:00,99.06,99.11,99.03,99.07,3748.0,96.5271,96.5759,96.4979,96.5369,3748.0
2024-05-09 15:50:00,99.06,99.33,99.04,99.17,10458.0,96.5271,96.7902,96.5076,96.6343,10458.0
2024-05-10 09:30:00,98.55,98.55,98.37,98.37,200.0,96.6229,96.6229,96.4464,96.4464,200.0
2024-05-10 09:40:00,98.9,98.9,98.9,98.9,100.0,96.966,96.966,96.966,96.966,100.0
2024-05-10 09:50:00,98.93,98.93,98.93,98.93,200.0,96.9955,96.9955,96.9955,96.9955,200.0
2024-05-10 10:00:00,98.85,98.97,98.85,98.97,200.0,96.917,97.0347,96.917,97.0347,200.0
2024-05-10 10:10:00,99.09,99.34,99.09,99.27,1100.0,97.1523,97.3974,97.1523,97.3288,1100.0
2024-05-10 10:20:00,99.21,99.27,99.2,99.25,700.0,97.27,97.3288,97.2602,97.3092,700.0
2024-05-10 10:30:00,99.15,99.24,99.15,99.24,900.0,97.2112,97.2994,97.2112,97.2994,900.0
2024-05-10 10:40:00,99.3,99.3,99.27,99.27,300.0,97.3582,97.3582,97.3288,97.3288,300.0
2024-05-10 10:50:00,99.27,99.27,99.0,99.0,200.0,97.3288,97.3288,97.0641,97.0641,200.0
2024-05-10 11:00:00,98.96,99.16,98.96,99.16,518.0,97.0249,97.221,97.0249,97.221,518.0
2024-05-10 11:10:00,99.07,99.07,99.04,99.04,686.0,97.1327,97.1327,97.1033,97.1033,686.0
2024-05-10 11:20:00,99.04,99.04,99.04,99.04,0.0,97.1033,97.1033,97.1033,97.1033,0.0
2024-05-10 11:30:00,98.99,99.03,98.99,99.03,400.0,97.0543,97.0935,97.0543,97.0935,400.0
2024-05-10 11:40:00,99.01,99.01,98.9,98.91,800.0,97.0739,97.0739,96.966,96.9759,800.0
2024-05-10 11:50:00,98.88,99.06,98.88,99.06,548.0,96.9464,97.1229,96.9464,97.1229,548.0
2024-05-10 12:00:00,99.06,99.25,99.06,99.25,536.0,97.1229,97.3092,97.1229,97.3092,536.0
2024-05-10 12:10:00,99.25,99.25,99.25,99.25,0.0,97.3092,97.3092,97.3092,97.3092,0.0
2024-05-10 12:20:00,99.15,99.15,99.15,99.15,100.0,97.2112,97.2112,97.2112,97.2112,100.0
2024-05-10 12:30:00,99.17,99.2,99.17,99.2,790.0,97.2308,97.2602,97.2308,97.2602,790.0
2024-05-10 12:40:00,99.18,99.19,99.07,99.07,1041.0,97.2406,97.2504,97.1327,97.1327,1041.0
2024-05-10 12:50:00,99.04,99.04,99.04,99.04,136.0,97.1033,97.1033,97.1033,97.1033,136.0
2024-05-10 13:00:00,98.93,98.93,98.93,98.93,100.0,96.9955,96.9955,96.9955,96.9955,100.0
2024-05-10 13:10:00,98.78,98.78,98.55,98.58,867.0,96.8484,96.8484,96.6229,96.6523,867.0
2024-05-10 13:20:00,98.52,98.52,98.5,98.5,400.0,96.5935,96.5935,96.5739,96.5739,400.0
2024-05-10 13:30:00,98.51,98.51,98.51,98.51,200.0,96.5837,96.5837,96.5837,96.5837,200.0
2024-05-10 13:40:00,98.62,98.83,98.62,98.83,1307.0,96.6915,96.8974,96.6915,96.8974,1307.0
2024-05-10 13:50:00,98.8,98.83,98.76,98.83,700.0,96.868,96.8974,96.8288,96.8974,700.0
2024-05-10 14:00:00,98.82,98.82,98.75,98.75,548.0,96.8876,96.8876,96.819,96.819,548.0
2024-05-10 14:10:00,98.88,98.88,98.88,98.88,100.0,96.9464,96.9464,96.9464,96.9464,100.0
2024-05-10 14:20:00,98.91,98.91,98.74,98.74,493.0,96.9759,96.9759,96.8092,96.8092,493.0
2024-05-10 14:30:00,98.66,98.66,98.66,98.66,195.0,96.7307,96.7307,96.7307,96.7307,195.0
2024-05-10 14:40:00,98.71,98.74,98.71,98.73,300.0,96.7798,96.8092,96.7798,96.7994,300.0
2024-05-10 14:50:00,98.73,98.73,98.72,98.72,200.0,96.7994,96.7994,96.7896,96.7896,200.0
2024-05-10 15:00:00,98.84,98.84,98.81,98.81,200.0,96.9072,96.9072,96.8778,96.8778,200.0
2024-05-10 15:10:00,98.82,98.91,98.82,98.91,1894.0,96.8876,96.9759,96.8876,96.9759,1894.0
2024-05-10 15:20:00,98.88,98.89,98.8,98.8,669.0,96.9464,96.9562,96.868,96.868,669.0
2024-05-10 15:30:00,98.78,98.86,98.78,98.86,300.0,96.8484,96.9268,96.8484,96.9268,300.0
2024-05-10 15:40:00,98.84,98.84,98.71,98.82,1419.0,96.9072,96.9072,96.7798,96.8876,1419.0
2024-05-10 15:50:00,98.83,99.03,98.83,98.92,4468.0,96.8974,97.0935,96.8974,96.9857,4468.0
2024-05-13 09:30:00,99.11,99.11,99.11,99.11,357.0,97.1719,97.1719,97.1719,97.1719,357.0
2024-05-13 09:40:00,98.96,99.02,98.95,99.02,301.0,97.0249,97.0837,97.0151,97.0837,301.0
2024-05-13 09:50:00,99.02,99.02,98.76,98.76,506.0,97.0837,97.0837,96.8288,96.8288,506.0
2024-05-13 10:00:00,98.75,98.75,98.39,98.4,1452.0,96.819,96.819,96.466,96.4758,1452.0
2024-05-13 10:10:00,98.8,98.8,98.59,98.63,526.0,96.868,96.868,96.6621,96.7013,526.0
2024-05-13 10:20:00,98.74,98.79,98.73,98.73,600.0,96.8092,96.8582,96.7994,96.7994,600.0
2024-05-13 10:30:00,98.95,99.07,98.95,99.07,800.0,97.0151,97.1327,97.0151,97.1327,800.0
2024-05-13 10:40:00,99.11,99.11,99.05,99.05,300.0,97.1719,97.1719,97.1131,97.1131,300.0
2024-05-13 10:50:00,98.88,98.88,98.81,98.81,200.0,96.9464,96.9464,96.8778,96.8778,200.0
2024-05-13 11:00:00,98.9,98.99,98.9,98.99,524.0,96.966,97.0543,96.966,97.0543,524.0
2024-05-13 11:10:00,98.99,99.06,98.99,99.06,400.0,97.0543,97.1229,97.0543,97.1229,400.0
2024-05-13 11:20:00,99.07,99.07,98.96,98.96,486.0,97.1327,97.1327,97.0249,97.0249,486.0
2024-05-13 11:30:00,98.91,99.03,98.91,98.92,600.0,96.9759,97.0935,96.9759,96.9857,600.0
2024-05-13 11:40:00,98.92,98.92,98.83,98.83,600.0,96.9857,96.9857,96.8974,96.8974,600.0
2024-05-13 11:50:00,98.89,98.92,98.89,98.91,800.0,96.9562,96.9857,96.9562,96.9759,800.0
2024-05-13 12:00:00,99.0,99.0,99.0,99.0,200.0,97.0641,97.0641,97.0641,97.0641,200.0
2024-05-13 12:10:00,99.1,99.16,99.08,99.14,900.0,97.1621,97.221,97.1425,97.2014,900.0
2024-05-13 12:20:00,99.16,99.22,99.16,99.17,1031.0,97.221,97.2798,97.221,97.2308,1031.0
2024-05-13 12:30:00,99.16,99.21,99.16,99.21,593.0,97.221,97.27,97.221,97.27,593.0
2024-05-13 12:40:00,99.17,99.18,99.17,99.18,257.0,97.2308,97.2406,97.2308,97.2406,257.0
2024-05-13 12:50:00,99.19,99.26,99.19,99.26,300.0,97.2504,97.319,97.2504,97.319,300.0
2024-05-13 13:00:00,99.24,99.27,99.19,99.23,1022.0,97.2994,97.3288,97.2504,97.2896,1022.0
2024-05-13 13:10:00,99.18,99.2,99.16,99.2,615.0,97.2406,97.2602,97.221,97.2602,615.0
2024-05-13 13:20:00,99.27,99.27,99.13,99.13,18125.0,97.3288,97.3288,97.1916,97.1916,18125.0
2024-05-13 13:30:00,99.16,99.2,99.16,99.2,768.0,97.221,97.2602,97.221,97.2602,768.0
2024-05-13 13:40:00,99.22,99.24,99.16,99.16,657.0,97.2798,97.2994,97.221,97.221,657.0
2024-05-13 13:50:00,99.13,99.21,99.13,99.2,1626.0,97.1916,97.27,97.1916,97.2602,1626.0
2024-05-13 14:00:00,99.2,99.24,99.19,99.22,4551.0,97.2602,97.2994,97.2504,97.2798,4551.0
2024-05-13 14:10:00,99.22,99.22,99.1,99.1,615.0,97.2798,97.2798,97.1621,97.1621,615.0
2024-05-13 14:20:00,99.13,99.26,99.13,99.24,900.0,97.1916,97.319,97.1916,97.2994,900.0
2024-05-13 14:30:00,99.24,99.24,99.24,99.24,0.0,97.2994,97.2994,97.2994,97.2994,0.0
2024-05-13 14:40:00,99.35,99.37,99.35,99.36,400.0,97.4073,97.4269,97.4073,97.4171,400.0
2024-05-13 14:50:00,99.35,99.35,99.25,99.32,400.0,97.4073,97.4073,97.3092,97.3778,400.0
2024-05-13 15:00:00,99.32,99.41,99.3,99.33,1547.0,97.3778,97.4661,97.3582,97.3876,1547.0
2024-05-13 15:10:00,99.37,99.4,99.36,99.39,1216.0,97.4269,97.4563,97.4171,97.4465,1216.0
2024-05-13 15:20:00,99.37,99.43,99.34,99.42,3342.0,97.4269,97.4857,97.3974,97.4759,3342.0
2024-05-13 15:30:00,99.44,99.47,99.43,99.46,1006.0,97.4955,97.5249,97.4857,97.5151,1006.0
2024-05-13 15:40:00,99.44,99.49,99.43,99.47,1610.0,97.4955,97.5445,97.4857,97.5249,1610.0
2024-05-13 15:50:00,99.49,99.67,99.39,99.47,7873.0,97.5445,97.721,97.4465,97.5249,7873.0
2024-05-14 09:30:00,100.0,100.21,100.0,100.21,2185.0,98.0445,98.2504,98.0445,98.2504,2185.0
2024-05-14 09:40:00,99.75,99.9,99.71,99.9,1115.0,97.7994,97.9465,97.7602,97.9465,1115.0
2024-05-14 09:50:00,99.9,100.09,99.9,100.09,1370.0,97.9465,98.1328,97.9465,98.1328,1370.0
2024-05-14 10:00:00,99.98,100.1,99.98,100.1,1096.0,98.0249,98.1426,98.0249,98.1426,1096.0
2024-05-14 10:10:00,100.13,100.23,100.13,100.14,1185.0,98.172,98.27,98.172,98.1818,1185.0
2024-05-14 10:20:00,100.01,100.23,100.01,100.16,1307.0,98.0543,98.27,98.0543,98.2014,1307.0
2024-05-14 10:30:00,100.15,100.15,99.77,99.77,1557.0,98.1916,98.1916,97.819,97.819,1557.0
2024-05-14 10:40:00,99.91,100.04,99.91,100.04,1807.0,97.9563,98.0838,97.9563,98.0838,1807.0
2024-05-14 10:50:00,99.99,100.0,99.76,99.79,3035.0,98.0347,98.0445,97.8092,97.8386,3035.0
2024-05-14 11:00:00,99.81,99.81,99.69,99.69,3629.0,97.8583,97.8583,97.7406,97.7406,3629.0
2024-05-14 11:10:00,99.67,99.7,99.64,99.64,2016.0,97.721,97.7504,97.6916,97.6916,2016.0
2024-05-14 11:20:00,99.5,99.57,99.41,99.43,3485.0,97.5543,97.6229,97.4661,97.4857,3485.0
2024-05-14 11:30:00,99.45,99.45,99.26,99.3,2810.0,97.5053,97.5053,97.319,97.3582,2810.0
2024-05-14 11:40:00,99.3,99.37,99.24,99.25,3962.0,97.3582,97.4269,97.2994,97.3092,3962.0
2024-05-14 11:50:00,99.26,99.28,99.13,99.13,2189.0,97.319,97.3386,97.1916,97.1916,2189.0
2024-05-14 12:00:00,99.13,99.13,99.11,99.13,1250.0,97.1916,97.1916,97.1719,97.1916,1250.0
2024-05-14 12:10:00,99.15,99.21,99.06,99.09,1800.0,97.2112,97.27,97.1229,97.1523,1800.0
2024-05-14 12:20:00,99.1,99.23,99.1,99.18,950.0,97.1621,97.2896,97.1621,97.2406,950.0
2024-05-14 12:30:00,99.18,99.24,99.07,99.07,2006.0,97.2406,97.2994,97.1327,97.1327,2006.0
2024-05-14 12:40:00,99.04,99.09,98.98,99.08,2616.0,97.1033,97.1523,97.0445,97.1425,2616.0
2024-05-14 12:50:00,99.1,99.12,99.04,99.08,1619.0,97.1621,97.1817,97.1033,97.1425,1619.0
2024-05-14 13:00:00,99.05,99.07,98.92,98.93,3460.0,97.1131,97.1327,96.9857,96.9955,3460.0
2024-05-14 13:10:00,98.95,98.95,98.87,98.87,1196.0,97.0151,97.0151,96.9366,96.9366,1196.0
2024-05-14 13:20:00,98.91,98.95,98.91,98.94,1598.0,96.9759,97.0151,96.9759,97.0053,1598.0
2024-05-14 13:30:00,98.96,99.0,98.94,98.94,2776.0,97.0249,97.0641,97.0053,97.0053,2776.0
2024-05-14 13:40:00,98.97,99.13,98.96,99.09,2000.0,97.0347,97.1916,97.0249,97.1523,2000.0
2024-05-14 13:50:00,99.07,99.16,99.02,99.16,1324.0,97.1327,97.221,97.0837,97.221,1324.0
2024-05-14 14:00:00,99.15,99.16,99.02,99.09,2530.0,97.2112,97.221,97.0837,97.1523,2530.0
2024-05-14 14:10:00,99.11,99.14,99.07,99.1,2298.0,97.1719,97.2014,97.1327,97.1621,2298.0
2024-05-14 14:20:00,99.11,99.14,99.1,99.14,1600.0,97.1719,97.2014,97.1621,97.2014,1600.0
2024-05-14 14:30:00,99.15,99.2,99.14,99.16,2785.0,97.2112,97.2602,97.2014,97.221,2785.0
2024-05-14 14:40:00,99.16,99.19,99.12,99.15,3343.0,97.221,97.2504,97.1817,97.2112,3343.0
2024-05-14 14:50:00,99.14,99.14,99.01,99.1,3290.0,97.2014,97.2014,97.0739,97.1621,3290.0
2024-05-14 15:00:00,99.03,99.1,99.03,99.09,2290.0,97.0935,97.1621,97.0935,97.1523,2290.0
2024-05-14 15:10:00,99.07,99.23,99.07,99.12,3904.0,97.1327,97.2896,97.1327,97.1817,3904.0
2024-05-14 15:20:00,99.12,99.21,99.07,99.17,3814.0,97.1817,97.27,97.1327,97.2308,3814.0
2024-05-14 15:30:00,99.16,99.18,98.86,98.86,3514.0,97.221,97.2406,96.9268,96.9268,3514.0
2024-05-14 15:40:00,98.84,98.93,98.71,98.72,4632.0,96.9072,96.9955,96.7798,96.7896,4632.0
2024-05-14 15:50:00,98.7,98.84,98.68,98.79,17517.0,96.77,96.9072,96.7504,96.8582,17517.0
2024-05-15 09:30:00,100.52,100.52,99.99,99.99,1200.0,98.5544,98.5544,98.0347,98.0347,1200.0
2024-05-15 09:40:00,99.9,99.98,99.8,99.91,2350.0,97.9465,98.0249,97.8485,97.9563,2350.0
2024-05-15 09:50:00,99.92,99.92,99.75,99.75,414.0,97.9661,97.9661,97.7994,97.7994,414.0
2024-05-15 10:00:00,99.8,99.85,99.7,99.85,814.0,97.8485,97.8975,97.7504,97.8975,814.0
2024-05-15 10:10:00,99.98,100.06,99.98,100.01,880.0,98.0249,98.1034,98.0249,98.0543,880.0
2024-05-15 10:20:00,99.99,99.99,99.83,99.83,446.0,98.0347,98.0347,97.8779,97.8779,446.0
2024-05-15 10:30:00,99.81,99.81,99.35,99.35,577.0,97.8583,97.8583,97.4073,97.4073,577.0
2024-05-15 10:40:00,99.46,99.46,99.46,99.46,200.0,97.5151,97.5151,97.5151,97.5151,200.0
2024-05-15 10:50:00,99.61,99.62,99.61,99.62,200.0,97.6622,97.672,97.6622,97.672,200.0
2024-05-15 11:00:00,99.61,99.61,99.5,99.54,715.0,97.6622,97.6622,97.5543,97.5935,715.0
2024-05-15 11:10:00,99.58,99.59,99.53,99.54,600.0,97.6328,97.6426,97.5837,97.5935,600.0
2024-05-15 11:20:00,99.48,99.58,99.41,99.58,1460.0,97.5347,97.6328,97.4661,97.6328,1460.0
2024-05-15 11:30:00,99.61,99.98,99.61,99.94,2828.0,97.6622,98.0249,97.6622,97.9857,2828.0
2024-05-15 11:40:00,99.99,100.33,99.99,100.33,1014.0,98.0347,98.3681,98.0347,98.3681,1014.0
2024-05-15 11:50:00,100.12,100.15,99.98,99.98,500.0,98.1622,98.1916,98.0249,98.0249,500.0
2024-05-15 12:00:00,99.89,100.02,99.89,100.02,500.0,97.9367,98.0641,97.9367,98.0641,500.0
2024-05-15 12:10:00,99.99,100.05,99.99,100.01,800.0,98.0347,98.0936,98.0347,98.0543,800.0
2024-05-15 12:20:00,99.97,100.09,99.97,100.09,400.0,98.0151,98.1328,98.0151,98.1328,400.0
2024-05-15 12:30:00,100.14,100.25,100.14,100.18,405.0,98.1818,98.2897,98.1818,98.221,405.0
2024-05-15 12:40:00,100.17,100.22,100.17,100.2,300.0,98.2112,98.2602,98.2112,98.2406,300.0
2024-05-15 12:50:00,100.21,100.22,100.2,100.22,405.0,98.2504,98.2602,98.2406,98.2602,405.0
2024-05-15 13:00:00,100.24,100.27,100.23,100.25,500.0,98.2798,98.3093,98.27,98.2897,500.0
2024-05-15 13:10:00,100.22,100.22,100.22,100.22,100.0,98.2602,98.2602,98.2602,98.2602,100.0
2024-05-15 13:20:00,100.26,100.26,100.19,100.19,428.0,98.2995,98.2995,98.2308,98.2308,428.0
2024-05-15 13:30:00,100.25,100.3,100.25,100.3,600.0,98.2897,98.3387,98.2897,98.3387,600.0
2024-05-15 13:40:00,100.26,100.26,100.2,100.2,505.0,98.2995,98.2995,98.2406,98.2406,505.0
2024-05-15 13:50:00,100.28,100.36,100.28,100.36,300.0,98.3191,98.3975,98.3191,98.3975,300.0
2024-05-15 14:00:00,100.46,100.46,100.4,100.4,600.0,98.4955,98.4955,98.4367,98.4367,600.0
2024-05-15 14:10:00,100.45,100.46,100.38,100.38,600.0,98.4857,98.4955,98.4171,98.4171,600.0
2024-05-15 14:20:00,100.41,100.52,100.41,100.52,518.0,98.4465,98.5544,98.4465,98.5544,518.0
2024-05-15 14:30:00,100.5,100.51,100.46,100.51,1666.0,98.5348,98.5446,98.4955,98.5446,1666.0
2024-05-15 14:40:00,100.5,100.5,100.42,100.42,505.0,98.5348,98.5348,98.4563,98.4563,505.0
2024-05-15 14:50:00,100.52,100.64,100.52,100.64,872.0,98.5544,98.672,98.5544,98.672,872.0
2024-05-15 15:00:00,100.64,100.69,100.55,100.58,2924.0,98.672,98.721,98.5838,98.6132,2924.0
2024-05-15 15:10:00,100.66,100.7,100.57,100.7,1422.0,98.6916,98.7309,98.6034,98.7309,1422.0
2024-05-15 15:20:00,100.69,100.82,100.6,100.69,2130.0,98.721,98.8485,98.6328,98.721,2130.0
2024-05-15 15:30:00,100.69,100.69,100.54,100.63,1824.0,98.721,98.721,98.574,98.6622,1824.0
2024-05-15 15:40:00,100.66,100.84,100.66,100.82,805.0,98.6916,98.8681,98.6916,98.8485,805.0
2024-05-15 15:50:00,100.83,101.08,100.81,101.0,9442.0,98.8583,99.1034,98.8387,99.025,9442.0
2024-05-16 09:30:00,101.01,101.01,101.01,101.01,100.0,99.0348,99.0348,99.0348,99.0348,100.0
2024-05-16 09:40:00,101.01,101.01,101.01,101.01,0.0,99.0348,99.0348,99.0348,99.0348,0.0
2024-05-16 09:50:00,101.12,101.16,101.07,101.11,724.0,99.1426,99.1819,99.0936,99.1328,724.0
2024-05-16 10:00:00,101.31,101.45,101.15,101.32,805.0,99.3289,99.4662,99.1721,99.3387,805.0
2024-05-16 10:10:00,101.44,101.47,101.41,101.41,600.0,99.4564,99.4858,99.427,99.427,600.0
2024-05-16 10:20:00,101.3,101.32,101.25,101.25,630.0,99.3191,99.3387,99.2701,99.2701,630.0
2024-05-16 10:30:00,101.27,101.28,101.18,101.27,1400.0,99.2897,99.2995,99.2015,99.2897,1400.0
2024-05-16 10:40:00,101.27,101.53,101.26,101.5,1406.0,99.2897,99.5446,99.2799,99.5152,1406.0
2024-05-16 10:50:00,101.67,101.69,101.63,101.69,538.0,99.6819,99.7015,99.6427,99.7015,538.0
2024-05-16 11:00:00,101.66,101.66,101.29,101.39,500.0,99.6721,99.6721,99.3093,99.4074,500.0
2024-05-16 11:10:00,101.35,101.42,101.34,101.41,1000.0,99.3681,99.4368,99.3583,99.427,1000.0
2024-05-16 11:20:00,101.45,101.45,101.45,101.45,100.0,99.4662,99.4662,99.4662,99.4662,100.0
2024-05-16 11:30:00,101.48,101.48,101.41,101.41,400.0,99.4956,99.4956,99.427,99.427,400.0
2024-05-16 11:40:00,101.21,101.32,101.21,101.32,300.0,99.2309,99.3387,99.2309,99.3387,300.0
2024-05-16 11:50:00,101.3,101.3,101.09,101.09,1000.0,99.3191,99.3191,99.1132,99.1132,1000.0
2024-05-16 12:00:00,101.15,101.15,101.15,101.15,100.0,99.1721,99.1721,99.1721,99.1721,100.0
2024-05-16 12:10:00,101.27,101.27,101.27,101.27,257.0,99.2897,99.2897,99.2897,99.2897,257.0
2024-05-16 12:20:00,101.27,101.29,101.25,101.29,500.0,99.2897,99.3093,99.2701,99.3093,500.0
2024-05-16 12:30:00,101.24,101.29,101.24,101.29,602.0,99.2603,99.3093,99.2603,99.3093,602.0
2024-05-16 12:40:00,101.26,101.27,101.26,101.27,300.0,99.2799,99.2897,99.2799,99.2897,300.0
2024-05-16 12:50:00,101.27,101.27,101.13,101.13,1283.0,99.2897,99.2897,99.1524,99.1524,1283.0
2024-05-16 13:00:00,101.15,101.21,101.15,101.21,300.0,99.1721,99.2309,99.1721,99.2309,300.0
2024-05-16 13:10:00,101.29,101.29,101.19,101.19,611.0,99.3093,99.3093,99.2113,99.2113,611.0
2024-05-16 13:20:00,101.06,101.06,101.06,101.06,100.0,99.0838,99.0838,99.0838,99.0838,100.0
2024-05-16 13:30:00,101.07,101.07,101.07,101.07,157.0,99.0936,99.0936,99.0936,99.0936,157.0
2024-05-16 13:40:00,101.07,101.07,101.07,101.07,0.0,99.0936,99.0936,99.0936,99.0936,0.0
2024-05-16 13:50:00,101.06,101.18,101.06,101.18,400.0,99.0838,99.2015,99.0838,99.2015,400.0
2024-05-16 14:00:00,101.16,101.16,101.14,101.14,200.0,99.1819,99.1819,99.1622,99.1622,200.0
2024-05-16 14:10:00,101.02,101.02,101.02,101.02,100.0,99.0446,99.0446,99.0446,99.0446,100.0
2024-05-16 14:20:00,101.36,101.36,101.24,101.24,249.0,99.3779,99.3779,99.2603,99.2603,249.0
2024-05-16 14:30:00,101.15,101.2,101.15,101.2,444.0,99.1721,99.2211,99.1721,99.2211,444.0
2024-05-16 14:40:00,101.18,101.18,101.12,101.12,200.0,99.2015,99.2015,99.1426,99.1426,200.0
2024-05-16 14:50:00,101.15,101.3,101.13,101.27,1634.0,99.1721,99.3191,99.1524,99.2897,1634.0
2024-05-16 15:00:00,101.35,101.35,101.17,101.26,1219.0,99.3681,99.3681,99.1917,99.2799,1219.0
2024-05-16 15:10:00,101.23,101.29,101.22,101.23,1100.0,99.2505,99.3093,99.2407,99.2505,1100.0
2024-05-16 15:20:00,101.17,101.21,101.17,101.18,1042.0,99.1917,99.2309,99.1917,99.2015,1042.0
2024-05-16 15:30:00,101.05,101.09,100.93,100.96,1410.0,99.074,99.1132,98.9564,98.9858,1410.0
2024-05-16 15:40:00,100.97,101.22,100.97,101.2,1914.0,98.9956,99.2407,98.9956,99.2211,1914.0
2024-05-16 15:50:00,101.22,101.33,100.93,100.93,6863.0,99.2407,99.3485,98.9564,98.9564,6863.0
2024-05-17 09:30:00,100.9,101.11,100.9,101.11,200.0,98.9269,99.1328,98.9269,99.1328,200.0
2024-05-17 09:40:00,101.19,101.28,101.19,101.28,200.0,99.2113,99.2995,99.2113,99.2995,200.0
2024-05-17 09:50:00,101.53,101.57,101.45,101.57,400.0,99.5446,99.5838,99.4662,99.5838,400.0
2024-05-17 10:00:00,101.52,101.84,101.52,101.84,300.0,99.5348,99.8486,99.5348,99.8486,300.0
2024-05-17 10:10:00,101.65,101.65,101.64,101.64,601.0,99.6623,99.6623,99.6525,99.6525,601.0
2024-05-17 10:20:00,101.65,101.74,101.65,101.74,511.0,99.6623,99.7505,99.6623,99.7505,511.0
2024-05-17 10:30:00,101.76,101.76,101.76,101.76,126.0,99.7701,99.7701,99.7701,99.7701,126.0
2024-05-17 10:40:00,101.75,101.75,101.58,101.58,411.0,99.7603,99.7603,99.5936,99.5936,411.0
2024-05-17 10:50:00,101.65,101.65,101.62,101.62,200.0,99.6623,99.6623,99.6329,99.6329,200.0
2024-05-17 11:00:00,101.5,101.5,101.5,101.5,100.0,99.5152,99.5152,99.5152,99.5152,100.0
2024-05-17 11:10:00,101.67,101.74,101.67,101.74,300.0,99.6819,99.7505,99.6819,99.7505,300.0
2024-05-17 11:20:00,101.73,101.73,101.67,101.67,200.0,99.7407,99.7407,99.6819,99.6819,200.0
2024-05-17 11:30:00,101.61,101.61,101.42,101.42,300.0,99.6231,99.6231,99.4368,99.4368,300.0
2024-05-17 11:40:00,101.5,101.53,101.5,101.53,400.0,99.5152,99.5446,99.5152,99.5446,400.0
2024-05-17 11:50:00,101.49,101.53,101.46,101.46,400.0,99.5054,99.5446,99.476,99.476,400.0
2024-05-17 12:00:00,101.45,101.48,101.45,101.45,500.0,99.4662,99.4956,99.4662,99.4662,500.0
2024-05-17 12:10:00,101.45,101.58,101.45,101.58,357.0,99.4662,99.5936,99.4662,99.5936,357.0
2024-05-17 12:20:00,101.52,101.52,101.44,101.46,400.0,99.5348,99.5348,99.4564,99.476,400.0
2024-05-17 12:30:00,101.45,101.45,101.39,101.41,300.0,99.4662,99.4662,99.4074,99.427,300.0
2024-05-17 12:40:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-17 12:50:00,101.47,101.49,101.47,101.49,300.0,99.4858,99.5054,99.4858,99.5054,300.0
2024-05-17 13:00:00,101.53,101.58,101.53,101.58,300.0,99.5446,99.5936,99.5446,99.5936,300.0
2024-05-17 13:10:00,101.58,101.59,101.54,101.54,400.0,99.5936,99.6034,99.5544,99.5544,400.0
2024-05-17 13:20:00,101.57,101.57,101.56,101.56,200.0,99.5838,99.5838,99.574,99.574,200.0
2024-05-17 13:30:00,101.55,101.56,101.51,101.51,400.0,99.5642,99.574,99.525,99.525,400.0
2024-05-17 13:40:00,101.52,101.58,101.52,101.56,300.0,99.5348,99.5936,99.5348,99.574,300.0
2024-05-17 13:50:00,101.54,101.61,101.54,101.61,526.0,99.5544,99.6231,99.5544,99.6231,526.0
2024-05-17 14:00:00,101.56,101.78,101.55,101.72,1866.0,99.574,99.7897,99.5642,99.7309,1866.0
2024-05-17 14:10:00,101.65,101.69,101.65,101.69,300.0,99.6623,99.7015,99.6623,99.7015,300.0
2024-05-17 14:20:00,101.76,101.76,101.76,101.76,100.0,99.7701,99.7701,99.7701,99.7701,100.0
2024-05-17 14:30:00,101.73,101.73,101.55,101.55,800.0,99.7407,99.7407,99.5642,99.5642,800.0
2024-05-17 14:40:00,101.56,101.56,101.5,101.54,680.0,99.574,99.574,99.5152,99.5544,680.0
2024-05-17 14:50:00,101.55,101.55,101.52,101.52,357.0,99.5642,99.5642,99.5348,99.5348,357.0
2024-05-17 15:00:00,101.52,101.56,101.52,101.55,1135.0,99.5348,99.574,99.5348,99.5642,1135.0
2024-05-17 15:10:00,101.55,101.59,101.5,101.55,2426.0,99.5642,99.6034,99.5152,99.5642,2426.0
2024-05-17 15:20:00,101.52,101.52,101.5,101.5,200.0,99.5348,99.5348,99.5152,99.5152,200.0
2024-05-17 15:30:00,101.52,101.53,101.45,101.45,1202.0,99.5348,99.5446,99.4662,99.4662,1202.0
2024-05-17 15:40:00,101.42,101.42,100.96,100.96,2219.0,99.4368,99.4368,98.9858,98.9858,2219.0
2024-05-17 15:50:00,100.95,101.32,100.93,101.24,7785.0,98.976,99.3387,98.9564,99.2603,7785.0
2024-05-20 09:40:00,101.45,101.57,101.45,101.57,638.0,99.4662,99.5838,99.4662,99.5838,638.0
2024-05-20 09:50:00,101.7,101.7,101.46,101.46,688.0,99.7113,99.7113,99.476,99.476,688.0
2024-05-20 10:00:00,101.41,101.41,101.41,101.41,100.0,99.427,99.427,99.427,99.427,100.0
2024-05-20 10:10:00,101.62,101.79,101.62,101.78,700.0,99.6329,99.7995,99.6329,99.7897,700.0
2024-05-20 10:20:00,101.79,101.79,101.66,101.66,400.0,99.7995,99.7995,99.6721,99.6721,400.0
2024-05-20 10:30:00,101.74,101.77,101.74,101.75,302.0,99.7505,99.7799,99.7505,99.7603,302.0
2024-05-20 10:40:00,101.92,102.0,101.92,102.0,500.0,99.927,100.0054,99.927,100.0054,500.0
2024-05-20 10:50:00,101.94,101.94,101.94,101.94,100.0,99.9466,99.9466,99.9466,99.9466,100.0
2024-05-20 11:00:00,102.04,102.04,102.0,102.0,311.0,100.0446,100.0446,100.0054,100.0054,311.0
2024-05-20 11:10:00,101.87,101.87,101.87,101.87,100.0,99.878,99.878,99.878,99.878,100.0
2024-05-20 11:20:00,102.07,102.12,102.07,102.12,200.0,100.0741,100.1231,100.0741,100.1231,200.0
2024-05-20 11:30:00,102.07,102.07,102.07,102.07,100.0,100.0741,100.0741,100.0741,100.0741,100.0
2024-05-20 11:40:00,102.01,102.06,101.98,102.06,633.0,100.0152,100.0643,99.9858,100.0643,633.0
2024-05-20 11:50:00,102.03,102.03,101.95,101.95,534.0,100.0348,100.0348,99.9564,99.9564,534.0
2024-05-20 12:00:00,101.91,101.92,101.9,101.9,757.0,99.9172,99.927,99.9074,99.9074,757.0
2024-05-20 12:10:00,101.85,101.85,101.85,101.85,200.0,99.8584,99.8584,99.8584,99.8584,200.0
2024-05-20 12:20:00,101.78,101.78,101.78,101.78,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2024-05-20 12:30:00,101.75,101.75,101.74,101.74,200.0,99.7603,99.7603,99.7505,99.7505,200.0
2024-05-20 12:40:00,101.71,101.79,101.71,101.79,300.0,99.7211,99.7995,99.7211,99.7995,300.0
2024-05-20 12:50:00,101.64,101.66,101.64,101.66,200.0,99.6525,99.6721,99.6525,99.6721,200.0
2024-05-20 13:00:00,101.78,101.85,101.78,101.85,400.0,99.7897,99.8584,99.7897,99.8584,400.0
2024-05-20 13:10:00,101.86,101.94,101.86,101.94,400.0,99.8682,99.9466,99.8682,99.9466,400.0
2024-05-20 13:20:00,101.92,102.0,101.92,101.93,500.0,99.927,100.0054,99.927,99.9368,500.0
2024-05-20 13:30:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-05-20 13:40:00,101.66,101.66,101.61,101.61,400.0,99.6721,99.6721,99.6231,99.6231,400.0
2024-05-20 13:50:00,101.52,101.52,101.52,101.52,100.0,99.5348,99.5348,99.5348,99.5348,100.0
2024-05-20 14:00:00,101.6,101.6,101.56,101.59,400.0,99.6133,99.6133,99.574,99.6034,400.0
2024-05-20 14:10:00,101.75,101.75,101.75,101.75,100.0,99.7603,99.7603,99.7603,99.7603,100.0
2024-05-20 14:20:00,101.75,101.75,101.75,101.75,0.0,99.7603,99.7603,99.7603,99.7603,0.0
2024-05-20 14:30:00,101.71,101.71,101.67,101.67,400.0,99.7211,99.7211,99.6819,99.6819,400.0
2024-05-20 14:40:00,101.64,101.64,101.51,101.51,600.0,99.6525,99.6525,99.525,99.525,600.0
2024-05-20 14:50:00,101.38,101.39,101.37,101.39,429.0,99.3976,99.4074,99.3877,99.4074,429.0
2024-05-20 15:00:00,101.36,101.53,101.36,101.46,1052.0,99.3779,99.5446,99.3779,99.476,1052.0
2024-05-20 15:10:00,101.52,101.55,101.44,101.44,1014.0,99.5348,99.5642,99.4564,99.4564,1014.0
2024-05-20 15:20:00,101.42,101.43,101.28,101.28,609.0,99.4368,99.4466,99.2995,99.2995,609.0
2024-05-20 15:30:00,101.26,101.29,101.19,101.19,959.0,99.2799,99.3093,99.2113,99.2113,959.0
2024-05-20 15:40:00,101.25,101.32,101.1,101.15,1506.0,99.2701,99.3387,99.123,99.1721,1506.0
2024-05-20 15:50:00,101.23,101.23,100.81,100.83,9388.0,99.2505,99.2505,98.8387,98.8583,9388.0
2024-05-21 09:30:00,100.6,101.24,100.6,101.19,1023.0,98.6328,99.2603,98.6328,99.2113,1023.0
2024-05-21 09:40:00,101.26,101.29,101.03,101.03,1030.0,99.2799,99.3093,99.0544,99.0544,1030.0
2024-05-21 09:50:00,101.02,101.02,100.89,100.89,703.0,99.0446,99.0446,98.9171,98.9171,703.0
2024-05-21 10:00:00,100.9,100.94,100.84,100.94,1168.0,98.9269,98.9662,98.8681,98.9662,1168.0
2024-05-21 10:10:00,100.97,101.08,100.97,101.08,600.0,98.9956,99.1034,98.9956,99.1034,600.0
2024-05-21 10:20:00,101.1,101.21,101.02,101.02,808.0,99.123,99.2309,99.0446,99.0446,808.0
2024-05-21 10:30:00,100.96,101.02,100.94,100.94,1200.0,98.9858,99.0446,98.9662,98.9662,1200.0
2024-05-21 10:40:00,100.95,100.95,100.87,100.92,400.0,98.976,98.976,98.8975,98.9465,400.0
2024-05-21 10:50:00,100.91,100.94,100.91,100.92,300.0,98.9367,98.9662,98.9367,98.9465,300.0
2024-05-21 11:00:00,100.95,100.98,100.87,100.88,557.0,98.976,99.0054,98.8975,98.9073,557.0
2024-05-21 11:10:00,100.86,101.0,100.86,100.98,600.0,98.8877,99.025,98.8877,99.0054,600.0
2024-05-21 11:20:00,100.96,100.96,100.89,100.95,567.0,98.9858,98.9858,98.9171,98.976,567.0
2024-05-21 11:30:00,100.93,101.0,100.92,101.0,500.0,98.9564,99.025,98.9465,99.025,500.0
2024-05-21 11:40:00,100.97,100.99,100.96,100.96,413.0,98.9956,99.0152,98.9858,98.9858,413.0
2024-05-21 11:50:00,100.84,100.84,100.76,100.76,300.0,98.8681,98.8681,98.7897,98.7897,300.0
2024-05-21 12:00:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-21 12:10:00,100.86,100.9,100.86,100.88,300.0,98.8877,98.9269,98.8877,98.9073,300.0
2024-05-21 12:20:00,100.88,100.88,100.85,100.85,300.0,98.9073,98.9073,98.8779,98.8779,300.0
2024-05-21 12:30:00,100.84,100.9,100.84,100.9,400.0,98.8681,98.9269,98.8681,98.9269,400.0
2024-05-21 12:40:00,100.92,101.0,100.92,100.93,800.0,98.9465,99.025,98.9465,98.9564,800.0
2024-05-21 12:50:00,101.01,101.05,101.01,101.05,300.0,99.0348,99.074,99.0348,99.074,300.0
2024-05-21 13:00:00,101.02,101.04,101.02,101.04,231.0,99.0446,99.0642,99.0446,99.0642,231.0
2024-05-21 13:10:00,101.07,101.17,101.07,101.17,400.0,99.0936,99.1917,99.0936,99.1917,400.0
2024-05-21 13:20:00,101.11,101.11,101.02,101.04,506.0,99.1328,99.1328,99.0446,99.0642,506.0
2024-05-21 13:30:00,101.05,101.09,101.05,101.07,1032.0,99.074,99.1132,99.074,99.0936,1032.0
2024-05-21 13:40:00,101.08,101.15,101.08,101.15,900.0,99.1034,99.1721,99.1034,99.1721,900.0
2024-05-21 13:50:00,101.2,101.2,101.2,101.2,100.0,99.2211,99.2211,99.2211,99.2211,100.0
2024-05-21 14:00:00,101.16,101.16,101.1,101.1,200.0,99.1819,99.1819,99.123,99.123,200.0
2024-05-21 14:10:00,101.07,101.07,101.07,101.07,100.0,99.0936,99.0936,99.0936,99.0936,100.0
2024-05-21 14:20:00,101.06,101.08,101.06,101.08,600.0,99.0838,99.1034,99.0838,99.1034,600.0
2024-05-21 14:30:00,101.07,101.07,101.06,101.06,600.0,99.0936,99.0936,99.0838,99.0838,600.0
2024-05-21 14:40:00,100.95,100.95,100.94,100.95,400.0,98.976,98.976,98.9662,98.976,400.0
2024-05-21 14:50:00,101.05,101.05,101.02,101.03,300.0,99.074,99.074,99.0446,99.0544,300.0
2024-05-21 15:00:00,101.03,101.03,101.01,101.03,300.0,99.0544,99.0544,99.0348,99.0544,300.0
2024-05-21 15:10:00,100.98,101.05,100.98,101.05,1502.0,99.0054,99.074,99.0054,99.074,1502.0
2024-05-21 15:20:00,101.07,101.11,101.06,101.1,800.0,99.0936,99.1328,99.0838,99.123,800.0
2024-05-21 15:30:00,101.09,101.19,101.08,101.12,1700.0,99.1132,99.2113,99.1034,99.1426,1700.0
2024-05-21 15:40:00,101.11,101.11,100.98,101.02,1102.0,99.1328,99.1328,99.0054,99.0446,1102.0
2024-05-21 15:50:00,101.07,101.12,100.97,101.1,4674.0,99.0936,99.1426,98.9956,99.123,4674.0
2024-05-22 09:30:00,100.9,101.62,100.9,101.58,2315.0,98.9269,99.6329,98.9269,99.5936,2315.0
2024-05-22 09:40:00,101.83,102.07,101.73,101.73,1201.0,99.8388,100.0741,99.7407,99.7407,1201.0
2024-05-22 09:50:00,101.91,102.02,101.82,101.94,6123.0,99.9172,100.025,99.829,99.9466,6123.0
2024-05-22 10:00:00,101.89,101.89,101.67,101.88,2488.0,99.8976,99.8976,99.6819,99.8878,2488.0
2024-05-22 10:10:00,101.9,102.15,101.9,102.11,3100.0,99.9074,100.1525,99.9074,100.1133,3100.0
2024-05-22 10:20:00,102.13,102.28,102.05,102.19,5944.0,100.1329,100.28,100.0545,100.1917,5944.0
2024-05-22 10:30:00,102.15,102.16,101.92,101.92,4038.0,100.1525,100.1623,99.927,99.927,4038.0
2024-05-22 10:40:00,101.95,102.32,101.95,102.32,4044.0,99.9564,100.3192,99.9564,100.3192,4044.0
2024-05-22 10:50:00,102.3,102.53,102.3,102.48,7076.0,100.2996,100.5251,100.2996,100.476,7076.0
2024-05-22 11:00:00,102.46,102.46,102.18,102.18,2076.0,100.4564,100.4564,100.1819,100.1819,2076.0
2024-05-22 11:10:00,102.18,102.23,102.13,102.19,3951.0,100.1819,100.2309,100.1329,100.1917,3951.0
2024-05-22 11:20:00,102.22,102.34,102.21,102.31,3432.0,100.2211,100.3388,100.2113,100.3094,3432.0
2024-05-22 11:30:00,102.32,102.34,102.15,102.16,3200.0,100.3192,100.3388,100.1525,100.1623,3200.0
2024-05-22 11:40:00,102.14,102.18,102.11,102.17,3772.0,100.1427,100.1819,100.1133,100.1721,3772.0
2024-05-22 11:50:00,102.22,102.36,102.16,102.36,1624.0,100.2211,100.3584,100.1623,100.3584,1624.0
2024-05-22 12:00:00,102.44,102.61,102.44,102.61,3425.0,100.4368,100.6035,100.4368,100.6035,3425.0
2024-05-22 12:10:00,102.62,102.66,102.56,102.65,2075.0,100.6133,100.6525,100.5545,100.6427,2075.0
2024-05-22 12:20:00,102.47,102.53,102.46,102.5,2083.0,100.4662,100.5251,100.4564,100.4957,2083.0
2024-05-22 12:30:00,102.45,102.49,102.43,102.49,1940.0,100.4466,100.4858,100.427,100.4858,1940.0
2024-05-22 12:40:00,102.49,102.49,102.41,102.44,3085.0,100.4858,100.4858,100.4074,100.4368,3085.0
2024-05-22 12:50:00,102.44,102.45,102.39,102.44,1652.0,100.4368,100.4466,100.3878,100.4368,1652.0
2024-05-22 13:00:00,102.43,102.43,102.43,102.43,218.0,100.427,100.427,100.427,100.427,218.0
2024-05-22 13:10:00,102.41,102.41,102.4,102.4,200.0,100.4074,100.4074,100.3976,100.3976,200.0
2024-05-22 13:20:00,102.4,102.41,102.4,102.41,300.0,100.3976,100.4074,100.3976,100.4074,300.0
2024-05-22 13:30:00,102.39,102.39,102.3,102.3,400.0,100.3878,100.3878,100.2996,100.2996,400.0
2024-05-22 13:40:00,102.3,102.3,102.3,102.3,0.0,100.2996,100.2996,100.2996,100.2996,0.0
2024-05-22 13:50:00,102.35,102.35,102.33,102.34,893.0,100.3486,100.3486,100.329,100.3388,893.0
2024-05-22 14:00:00,102.35,102.35,102.12,102.12,200.0,100.3486,100.3486,100.1231,100.1231,200.0
2024-05-22 14:10:00,102.09,102.13,101.97,101.97,1353.0,100.0937,100.1329,99.976,99.976,1353.0
2024-05-22 14:20:00,101.97,101.97,101.83,101.83,1011.0,99.976,99.976,99.8388,99.8388,1011.0
2024-05-22 14:30:00,101.79,101.82,101.77,101.82,2134.0,99.7995,99.829,99.7799,99.829,2134.0
2024-05-22 14:40:00,101.93,102.09,101.93,102.09,500.0,99.9368,100.0937,99.9368,100.0937,500.0
2024-05-22 14:50:00,102.32,102.32,102.1,102.11,800.0,100.3192,100.3192,100.1035,100.1133,800.0
2024-05-22 15:00:00,102.09,102.12,102.07,102.07,800.0,100.0937,100.1231,100.0741,100.0741,800.0
2024-05-22 15:10:00,102.11,102.12,101.94,101.94,1530.0,100.1133,100.1231,99.9466,99.9466,1530.0
2024-05-22 15:20:00,102.0,102.06,102.0,102.04,600.0,100.0054,100.0643,100.0054,100.0446,600.0
2024-05-22 15:30:00,102.04,102.04,101.91,101.91,700.0,100.0446,100.0446,99.9172,99.9172,700.0
2024-05-22 15:40:00,101.95,102.03,101.84,101.89,2762.0,99.9564,100.0348,99.8486,99.8976,2762.0
2024-05-22 15:50:00,101.89,101.94,101.74,101.87,6381.0,99.8976,99.9466,99.7505,99.878,6381.0
2024-05-23 09:30:00,101.79,101.79,101.79,101.79,157.0,99.7995,99.7995,99.7995,99.7995,157.0
2024-05-23 09:40:00,101.95,101.95,101.61,101.71,2110.0,99.9564,99.9564,99.6231,99.7211,2110.0
2024-05-23 09:50:00,101.68,101.68,101.4,101.61,574.0,99.6917,99.6917,99.4172,99.6231,574.0
2024-05-23 10:00:00,101.53,101.72,101.53,101.72,300.0,99.5446,99.7309,99.5446,99.7309,300.0
2024-05-23 10:10:00,101.79,101.79,101.78,101.79,1973.0,99.7995,99.7995,99.7897,99.7995,1973.0
2024-05-23 10:20:00,101.76,101.76,101.59,101.59,1459.0,99.7701,99.7701,99.6034,99.6034,1459.0
2024-05-23 10:30:00,101.58,101.68,101.58,101.68,400.0,99.5936,99.6917,99.5936,99.6917,400.0
2024-05-23 10:40:00,101.58,101.58,101.25,101.25,300.0,99.5936,99.5936,99.2701,99.2701,300.0
2024-05-23 10:50:00,101.25,101.25,101.25,101.25,0.0,99.2701,99.2701,99.2701,99.2701,0.0
2024-05-23 11:00:00,101.14,101.17,101.14,101.17,200.0,99.1622,99.1917,99.1622,99.1917,200.0
2024-05-23 11:10:00,101.17,101.17,101.17,101.17,0.0,99.1917,99.1917,99.1917,99.1917,0.0
2024-05-23 11:20:00,101.07,101.15,101.07,101.13,616.0,99.0936,99.1721,99.0936,99.1524,616.0
2024-05-23 11:30:00,101.24,101.41,101.24,101.41,300.0,99.2603,99.427,99.2603,99.427,300.0
2024-05-23 11:40:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-23 11:50:00,101.52,101.61,101.52,101.61,200.0,99.5348,99.6231,99.5348,99.6231,200.0
2024-05-23 12:00:00,101.58,101.58,101.46,101.48,300.0,99.5936,99.5936,99.476,99.4956,300.0
2024-05-23 12:10:00,101.43,101.43,101.43,101.43,127.0,99.4466,99.4466,99.4466,99.4466,127.0
2024-05-23 12:20:00,101.43,101.43,101.43,101.43,0.0,99.4466,99.4466,99.4466,99.4466,0.0
2024-05-23 12:30:00,101.51,101.57,101.51,101.53,457.0,99.525,99.5838,99.525,99.5446,457.0
2024-05-23 12:40:00,101.55,101.55,101.51,101.51,300.0,99.5642,99.5642,99.525,99.525,300.0
2024-05-23 12:50:00,101.5,101.51,101.5,101.51,400.0,99.5152,99.525,99.5152,99.525,400.0
2024-05-23 13:00:00,101.42,101.42,101.27,101.28,800.0,99.4368,99.4368,99.2897,99.2995,800.0
2024-05-23 13:10:00,101.23,101.25,101.15,101.15,1300.0,99.2505,99.2701,99.1721,99.1721,1300.0
2024-05-23 13:20:00,101.1,101.12,101.1,101.12,200.0,99.123,99.1426,99.123,99.1426,200.0
2024-05-23 13:30:00,101.03,101.03,101.03,101.03,106.0,99.0544,99.0544,99.0544,99.0544,106.0
2024-05-23 13:40:00,101.03,101.03,100.9,100.9,305.0,99.0544,99.0544,98.9269,98.9269,305.0
2024-05-23 13:50:00,100.97,100.97,100.95,100.95,434.0,98.9956,98.9956,98.976,98.976,434.0
2024-05-23 14:00:00,100.89,100.94,100.89,100.94,200.0,98.9171,98.9662,98.9171,98.9662,200.0
2024-05-23 14:10:00,100.8,100.8,100.8,100.8,246.0,98.8289,98.8289,98.8289,98.8289,246.0
2024-05-23 14:20:00,100.58,100.58,100.49,100.5,302.0,98.6132,98.6132,98.525,98.5348,302.0
2024-05-23 14:30:00,100.56,100.56,100.55,100.55,200.0,98.5936,98.5936,98.5838,98.5838,200.0
2024-05-23 14:40:00,100.66,100.66,100.4,100.4,606.0,98.6916,98.6916,98.4367,98.4367,606.0
2024-05-23 14:50:00,100.37,100.38,100.19,100.21,2102.0,98.4073,98.4171,98.2308,98.2504,2102.0
2024-05-23 15:00:00,100.25,100.32,100.25,100.3,857.0,98.2897,98.3583,98.2897,98.3387,857.0
2024-05-23 15:10:00,100.33,100.33,100.13,100.13,1161.0,98.3681,98.3681,98.172,98.172,1161.0
2024-05-23 15:20:00,100.24,100.26,100.16,100.17,657.0,98.2798,98.2995,98.2014,98.2112,657.0
2024-05-23 15:30:00,100.13,100.18,100.1,100.13,1357.0,98.172,98.221,98.1426,98.172,1357.0
2024-05-23 15:40:00,100.16,100.16,99.91,99.93,2100.0,98.2014,98.2014,97.9563,97.9759,2100.0
2024-05-23 15:50:00,99.9,100.01,99.8,99.95,3400.0,97.9465,98.0543,97.8485,97.9955,3400.0
2024-05-24 09:30:00,100.86,100.86,100.67,100.67,200.0,98.8877,98.8877,98.7014,98.7014,200.0
2024-05-24 09:40:00,100.59,100.59,100.38,100.38,300.0,98.623,98.623,98.4171,98.4171,300.0
2024-05-24 09:50:00,100.21,100.21,100.11,100.11,557.0,98.2504,98.2504,98.1524,98.1524,557.0
2024-05-24 10:00:00,100.65,100.65,100.51,100.52,388.0,98.6818,98.6818,98.5446,98.5544,388.0
2024-05-24 10:10:00,100.52,100.52,100.52,100.52,0.0,98.5544,98.5544,98.5544,98.5544,0.0
2024-05-24 10:20:00,100.89,100.89,100.87,100.87,200.0,98.9171,98.9171,98.8975,98.8975,200.0
2024-05-24 10:30:00,100.69,100.69,100.69,100.69,1100.0,98.721,98.721,98.721,98.721,1100.0
2024-05-24 10:40:00,100.69,100.69,100.69,100.69,0.0,98.721,98.721,98.721,98.721,0.0
2024-05-24 10:50:00,100.69,100.74,100.68,100.74,4557.0,98.721,98.7701,98.7112,98.7701,4557.0
2024-05-24 11:00:00,100.71,100.76,100.71,100.76,200.0,98.7407,98.7897,98.7407,98.7897,200.0
2024-05-24 11:10:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-24 11:20:00,100.77,100.82,100.77,100.82,400.0,98.7995,98.8485,98.7995,98.8485,400.0
2024-05-24 11:30:00,100.86,100.86,100.86,100.86,400.0,98.8877,98.8877,98.8877,98.8877,400.0
2024-05-24 11:40:00,100.75,100.78,100.75,100.78,600.0,98.7799,98.8093,98.7799,98.8093,600.0
2024-05-24 11:50:00,100.74,100.74,100.74,100.74,165.0,98.7701,98.7701,98.7701,98.7701,165.0
2024-05-24 12:00:00,100.95,101.01,100.95,101.01,1900.0,98.976,99.0348,98.976,99.0348,1900.0
2024-05-24 12:10:00,101.02,101.12,101.02,101.12,422.0,99.0446,99.1426,99.0446,99.1426,422.0
2024-05-24 12:20:00,101.14,101.2,101.14,101.2,500.0,99.1622,99.2211,99.1622,99.2211,500.0
2024-05-24 12:30:00,101.12,101.14,101.08,101.08,800.0,99.1426,99.1622,99.1034,99.1034,800.0
2024-05-24 12:40:00,101.1,101.14,101.1,101.14,200.0,99.123,99.1622,99.123,99.1622,200.0
2024-05-24 12:50:00,101.21,101.21,101.06,101.06,357.0,99.2309,99.2309,99.0838,99.0838,357.0
2024-05-24 13:00:00,101.06,101.06,101.06,101.06,0.0,99.0838,99.0838,99.0838,99.0838,0.0
2024-05-24 13:10:00,100.82,100.84,100.82,100.84,457.0,98.8485,98.8681,98.8485,98.8681,457.0
2024-05-24 13:20:00,101.1,101.35,101.1,101.3,2036.0,99.123,99.3681,99.123,99.3191,2036.0
2024-05-24 13:30:00,101.3,101.3,101.23,101.3,4100.0,99.3191,99.3191,99.2505,99.3191,4100.0
2024-05-24 13:40:00,101.26,101.3,101.26,101.28,4500.0,99.2799,99.3191,99.2799,99.2995,4500.0
2024-05-24 13:50:00,101.26,101.26,101.1,101.11,957.0,99.2799,99.2799,99.123,99.1328,957.0
2024-05-24 14:00:00,101.09,101.19,101.09,101.19,2000.0,99.1132,99.2113,99.1132,99.2113,2000.0
2024-05-24 14:10:00,101.25,101.25,101.08,101.17,1000.0,99.2701,99.2701,99.1034,99.1917,1000.0
2024-05-24 14:20:00,101.15,101.15,101.09,101.12,600.0,99.1721,99.1721,99.1132,99.1426,600.0
2024-05-24 14:30:00,101.11,101.16,101.11,101.16,624.0,99.1328,99.1819,99.1328,99.1819,624.0
2024-05-24 14:40:00,101.22,101.26,101.21,101.21,1263.0,99.2407,99.2799,99.2309,99.2309,1263.0
2024-05-24 14:50:00,101.18,101.2,101.18,101.18,500.0,99.2015,99.2211,99.2015,99.2015,500.0
2024-05-24 15:00:00,101.18,101.18,101.12,101.12,830.0,99.2015,99.2015,99.1426,99.1426,830.0
2024-05-24 15:10:00,101.06,101.06,101.0,101.02,1000.0,99.0838,99.0838,99.025,99.0446,1000.0
2024-05-24 15:20:00,101.0,101.01,100.98,101.01,1100.0,99.025,99.0348,99.0054,99.0348,1100.0
2024-05-24 15:30:00,101.01,101.1,101.01,101.1,1489.0,99.0348,99.123,99.0348,99.123,1489.0
2024-05-24 15:40:00,101.08,101.08,100.88,100.89,800.0,99.1034,99.1034,98.9073,98.9171,800.0
2024-05-24 15:50:00,100.91,100.94,100.81,100.83,5066.0,98.9367,98.9662,98.8387,98.8583,5066.0
2024-05-28 09:30:00,101.02,101.02,101.02,101.02,100.0,99.0446,99.0446,99.0446,99.0446,100.0
2024-05-28 09:40:00,101.25,101.25,101.22,101.22,200.0,99.2701,99.2701,99.2407,99.2407,200.0
2024-05-28 09:50:00,100.89,100.89,100.88,100.89,427.0,98.9171,98.9171,98.9073,98.9171,427.0
2024-05-28 10:00:00,101.05,101.05,101.05,101.05,212.0,99.074,99.074,99.074,99.074,212.0
2024-05-28 10:10:00,100.91,101.04,100.91,101.04,221.0,98.9367,99.0642,98.9367,99.0642,221.0
2024-05-28 10:20:00,101.04,101.24,101.04,101.1,1136.0,99.0642,99.2603,99.0642,99.123,1136.0
2024-05-28 10:30:00,100.99,101.22,100.99,101.22,1196.0,99.0152,99.2407,99.0152,99.2407,1196.0
2024-05-28 10:40:00,101.19,101.19,100.99,100.99,478.0,99.2113,99.2113,99.0152,99.0152,478.0
2024-05-28 10:50:00,100.91,101.07,100.91,101.04,614.0,98.9367,99.0936,98.9367,99.0642,614.0
2024-05-28 11:00:00,101.06,101.08,101.05,101.07,621.0,99.0838,99.1034,99.074,99.0936,621.0
2024-05-28 11:10:00,101.08,101.21,101.08,101.11,1032.0,99.1034,99.2309,99.1034,99.1328,1032.0
2024-05-28 11:20:00,101.12,101.18,101.12,101.18,400.0,99.1426,99.2015,99.1426,99.2015,400.0
2024-05-28 11:30:00,101.19,101.24,100.97,100.97,1147.0,99.2113,99.2603,98.9956,98.9956,1147.0
2024-05-28 11:40:00,101.08,101.22,101.08,101.22,227.0,99.1034,99.2407,99.1034,99.2407,227.0
2024-05-28 11:50:00,101.25,101.29,101.25,101.29,400.0,99.2701,99.3093,99.2701,99.3093,400.0
2024-05-28 12:00:00,101.34,101.48,101.34,101.4,828.0,99.3583,99.4956,99.3583,99.4172,828.0
2024-05-28 12:10:00,101.36,101.42,101.36,101.4,956.0,99.3779,99.4368,99.3779,99.4172,956.0
2024-05-28 12:20:00,101.41,101.46,101.41,101.41,918.0,99.427,99.476,99.427,99.427,918.0
2024-05-28 12:30:00,101.42,101.42,101.34,101.4,1828.0,99.4368,99.4368,99.3583,99.4172,1828.0
2024-05-28 12:40:00,101.56,101.56,101.41,101.42,523.0,99.574,99.574,99.427,99.4368,523.0
2024-05-28 12:50:00,101.38,101.5,101.38,101.46,1612.0,99.3976,99.5152,99.3976,99.476,1612.0
2024-05-28 13:00:00,101.5,101.5,101.4,101.49,526.0,99.5152,99.5152,99.4172,99.5054,526.0
2024-05-28 13:10:00,101.52,101.52,101.47,101.5,575.0,99.5348,99.5348,99.4858,99.5152,575.0
2024-05-28 13:20:00,101.47,101.47,101.35,101.35,1070.0,99.4858,99.4858,99.3681,99.3681,1070.0
2024-05-28 13:30:00,101.37,101.49,101.37,101.49,1544.0,99.3877,99.5054,99.3877,99.5054,1544.0
2024-05-28 13:40:00,101.47,101.48,101.34,101.34,1328.0,99.4858,99.4956,99.3583,99.3583,1328.0
2024-05-28 13:50:00,101.35,101.49,101.35,101.49,1618.0,99.3681,99.5054,99.3681,99.5054,1618.0
2024-05-28 14:00:00,101.58,101.62,101.54,101.62,1326.0,99.5936,99.6329,99.5544,99.6329,1326.0
2024-05-28 14:10:00,101.66,101.74,101.66,101.67,1557.0,99.6721,99.7505,99.6721,99.6819,1557.0
2024-05-28 14:20:00,101.66,101.66,101.24,101.27,2875.0,99.6721,99.6721,99.2603,99.2897,2875.0
2024-05-28 14:30:00,101.26,101.27,101.02,101.04,1994.0,99.2799,99.2897,99.0446,99.0642,1994.0
2024-05-28 14:40:00,101.01,101.15,100.99,101.11,2032.0,99.0348,99.1721,99.0152,99.1328,2032.0
2024-05-28 14:50:00,101.11,101.21,101.11,101.2,2951.0,99.1328,99.2309,99.1328,99.2211,2951.0
2024-05-28 15:00:00,101.16,101.16,101.0,101.06,2420.0,99.1819,99.1819,99.025,99.0838,2420.0
2024-05-28 15:10:00,101.08,101.19,101.08,101.19,2406.0,99.1034,99.2113,99.1034,99.2113,2406.0
2024-05-28 15:20:00,101.17,101.2,101.07,101.08,2916.0,99.1917,99.2211,99.0936,99.1034,2916.0
2024-05-28 15:30:00,101.1,101.17,101.02,101.1,4176.0,99.123,99.1917,99.0446,99.123,4176.0
2024-05-28 15:40:00,101.09,101.29,101.01,101.2,6788.0,99.1132,99.3093,99.0348,99.2211,6788.0
2024-05-28 15:50:00,101.2,101.21,100.65,100.86,22158.0,99.2211,99.2309,98.6818,98.8877,22158.0
2024-05-29 09:30:00,100.08,100.55,100.08,100.47,800.0,98.123,98.5838,98.123,98.5053,800.0
2024-05-29 09:40:00,100.66,100.66,100.42,100.42,500.0,98.6916,98.6916,98.4563,98.4563,500.0
2024-05-29 09:50:00,100.33,100.33,100.14,100.25,500.0,98.3681,98.3681,98.1818,98.2897,500.0
2024-05-29 10:00:00,100.41,100.56,100.41,100.56,300.0,98.4465,98.5936,98.4465,98.5936,300.0
2024-05-29 10:10:00,100.49,100.49,100.23,100.23,600.0,98.525,98.525,98.27,98.27,600.0
2024-05-29 10:20:00,100.35,100.35,100.2,100.23,545.0,98.3877,98.3877,98.2406,98.27,545.0
2024-05-29 10:30:00,100.24,100.29,100.22,100.29,500.0,98.2798,98.3289,98.2602,98.3289,500.0
2024-05-29 10:40:00,100.31,100.31,100.31,100.31,100.0,98.3485,98.3485,98.3485,98.3485,100.0
2024-05-29 10:50:00,100.45,100.46,100.25,100.25,1400.0,98.4857,98.4955,98.2897,98.2897,1400.0
2024-05-29 11:00:00,100.22,100.43,100.22,100.43,500.0,98.2602,98.4661,98.2602,98.4661,500.0
2024-05-29 11:10:00,100.5,100.58,100.5,100.58,305.0,98.5348,98.6132,98.5348,98.6132,305.0
2024-05-29 11:20:00,100.6,100.77,100.6,100.77,400.0,98.6328,98.7995,98.6328,98.7995,400.0
2024-05-29 11:30:00,100.75,100.85,100.75,100.85,400.0,98.7799,98.8779,98.7799,98.8779,400.0
2024-05-29 11:40:00,100.82,100.82,100.79,100.81,400.0,98.8485,98.8485,98.8191,98.8387,400.0
2024-05-29 11:50:00,100.86,100.86,100.84,100.84,200.0,98.8877,98.8877,98.8681,98.8681,200.0
2024-05-29 12:00:00,100.65,100.67,100.57,100.57,300.0,98.6818,98.7014,98.6034,98.6034,300.0
2024-05-29 12:10:00,100.62,100.72,100.62,100.72,400.0,98.6524,98.7505,98.6524,98.7505,400.0
2024-05-29 12:20:00,100.78,100.82,100.77,100.77,500.0,98.8093,98.8485,98.7995,98.7995,500.0
2024-05-29 12:30:00,100.79,100.79,100.79,100.79,200.0,98.8191,98.8191,98.8191,98.8191,200.0
2024-05-29 12:40:00,100.85,100.86,100.84,100.86,500.0,98.8779,98.8877,98.8681,98.8877,500.0
2024-05-29 12:50:00,100.89,100.89,100.62,100.65,700.0,98.9171,98.9171,98.6524,98.6818,700.0
2024-05-29 13:00:00,100.65,100.65,100.6,100.62,400.0,98.6818,98.6818,98.6328,98.6524,400.0
2024-05-29 13:10:00,100.55,100.55,100.54,100.54,200.0,98.5838,98.5838,98.574,98.574,200.0
2024-05-29 13:20:00,100.48,100.48,100.48,100.48,100.0,98.5152,98.5152,98.5152,98.5152,100.0
2024-05-29 13:30:00,100.44,100.47,100.34,100.42,700.0,98.4759,98.5053,98.3779,98.4563,700.0
2024-05-29 13:40:00,100.43,100.43,100.38,100.42,300.0,98.4661,98.4661,98.4171,98.4563,300.0
2024-05-29 13:50:00,100.44,100.58,100.44,100.54,400.0,98.4759,98.6132,98.4759,98.574,400.0
2024-05-29 14:00:00,100.5,100.54,100.5,100.54,300.0,98.5348,98.574,98.5348,98.574,300.0
2024-05-29 14:10:00,100.58,100.64,100.58,100.64,300.0,98.6132,98.672,98.6132,98.672,300.0
2024-05-29 14:20:00,100.64,100.67,100.63,100.63,700.0,98.672,98.7014,98.6622,98.6622,700.0
2024-05-29 14:30:00,100.58,100.63,100.54,100.63,500.0,98.6132,98.6622,98.574,98.6622,500.0
2024-05-29 14:40:00,100.72,100.78,100.58,100.58,500.0,98.7505,98.8093,98.6132,98.6132,500.0
2024-05-29 14:50:00,100.48,100.58,100.48,100.51,1100.0,98.5152,98.6132,98.5152,98.5446,1100.0
2024-05-29 15:00:00,100.47,100.5,100.47,100.48,817.0,98.5053,98.5348,98.5053,98.5152,817.0
2024-05-29 15:10:00,100.46,100.54,100.46,100.51,1254.0,98.4955,98.574,98.4955,98.5446,1254.0
2024-05-29 15:20:00,100.5,100.6,100.49,100.6,2675.0,98.5348,98.6328,98.525,98.6328,2675.0
2024-05-29 15:30:00,100.58,100.68,100.54,100.68,1900.0,98.6132,98.7112,98.574,98.7112,1900.0
2024-05-29 15:40:00,100.66,100.68,100.61,100.65,2338.0,98.6916,98.7112,98.6426,98.6818,2338.0
2024-05-29 15:50:00,100.64,100.72,100.37,100.66,9223.0,98.672,98.7505,98.4073,98.6916,9223.0
2024-05-30 09:30:00,101.35,101.35,101.2,101.2,200.0,99.3681,99.3681,99.2211,99.2211,200.0
2024-05-30 09:40:00,101.37,101.37,101.36,101.36,200.0,99.3877,99.3877,99.3779,99.3779,200.0
2024-05-30 09:50:00,101.25,101.61,101.25,101.61,213.0,99.2701,99.6231,99.2701,99.6231,213.0
2024-05-30 10:00:00,101.7,101.7,101.58,101.59,500.0,99.7113,99.7113,99.5936,99.6034,500.0
2024-05-30 10:10:00,101.79,101.81,101.76,101.81,1000.0,99.7995,99.8191,99.7701,99.8191,1000.0
2024-05-30 10:20:00,101.78,101.8,101.68,101.68,500.0,99.7897,99.8093,99.6917,99.6917,500.0
2024-05-30 10:30:00,101.71,101.71,101.58,101.65,700.0,99.7211,99.7211,99.5936,99.6623,700.0
2024-05-30 10:40:00,101.73,101.73,101.7,101.7,265.0,99.7407,99.7407,99.7113,99.7113,265.0
2024-05-30 10:50:00,101.83,101.83,101.83,101.83,316.0,99.8388,99.8388,99.8388,99.8388,316.0
2024-05-30 11:00:00,101.66,101.66,101.63,101.65,400.0,99.6721,99.6721,99.6427,99.6623,400.0
2024-05-30 11:10:00,101.72,101.79,101.71,101.79,300.0,99.7309,99.7995,99.7211,99.7995,300.0
2024-05-30 11:20:00,101.81,101.81,101.74,101.74,300.0,99.8191,99.8191,99.7505,99.7505,300.0
2024-05-30 11:30:00,101.75,101.81,101.75,101.81,400.0,99.7603,99.8191,99.7603,99.8191,400.0
2024-05-30 11:40:00,101.6,101.6,101.54,101.58,414.0,99.6133,99.6133,99.5544,99.5936,414.0
2024-05-30 11:50:00,101.59,101.59,101.37,101.47,1400.0,99.6034,99.6034,99.3877,99.4858,1400.0
2024-05-30 12:00:00,101.56,101.56,101.56,101.56,100.0,99.574,99.574,99.574,99.574,100.0
2024-05-30 12:10:00,101.65,101.77,101.62,101.77,500.0,99.6623,99.7799,99.6329,99.7799,500.0
2024-05-30 12:20:00,101.76,101.79,101.76,101.77,300.0,99.7701,99.7995,99.7701,99.7799,300.0
2024-05-30 12:30:00,101.74,101.76,101.74,101.76,400.0,99.7505,99.7701,99.7505,99.7701,400.0
2024-05-30 12:40:00,101.79,101.88,101.79,101.88,300.0,99.7995,99.8878,99.7995,99.8878,300.0
2024-05-30 12:50:00,101.78,101.89,101.78,101.89,800.0,99.7897,99.8976,99.7897,99.8976,800.0
2024-05-30 13:00:00,101.86,101.87,101.8,101.8,400.0,99.8682,99.878,99.8093,99.8093,400.0
2024-05-30 13:10:00,101.81,101.85,101.81,101.85,400.0,99.8191,99.8584,99.8191,99.8584,400.0
2024-05-30 13:20:00,101.87,101.87,101.83,101.83,274.0,99.878,99.878,99.8388,99.8388,274.0
2024-05-30 13:30:00,101.86,101.87,101.85,101.85,506.0,99.8682,99.878,99.8584,99.8584,506.0
2024-05-30 13:40:00,101.84,101.88,101.83,101.84,610.0,99.8486,99.8878,99.8388,99.8486,610.0
2024-05-30 13:50:00,101.8,101.8,101.78,101.8,557.0,99.8093,99.8093,99.7897,99.8093,557.0
2024-05-30 14:00:00,101.82,101.82,101.78,101.78,700.0,99.829,99.829,99.7897,99.7897,700.0
2024-05-30 14:10:00,101.78,101.85,101.74,101.85,500.0,99.7897,99.8584,99.7505,99.8584,500.0
2024-05-30 14:20:00,101.82,101.85,101.82,101.85,489.0,99.829,99.8584,99.829,99.8584,489.0
2024-05-30 14:30:00,101.89,101.91,101.84,101.84,500.0,99.8976,99.9172,99.8486,99.8486,500.0
2024-05-30 14:40:00,101.79,101.88,101.77,101.88,1355.0,99.7995,99.8878,99.7799,99.8878,1355.0
2024-05-30 14:50:00,101.9,101.98,101.9,101.98,1227.0,99.9074,99.9858,99.9074,99.9858,1227.0
2024-05-30 15:00:00,101.9,101.9,101.85,101.9,500.0,99.9074,99.9074,99.8584,99.9074,500.0
2024-05-30 15:10:00,101.89,101.89,101.89,101.89,100.0,99.8976,99.8976,99.8976,99.8976,100.0
2024-05-30 15:20:00,101.79,101.93,101.77,101.93,1000.0,99.7995,99.9368,99.7799,99.9368,1000.0
2024-05-30 15:30:00,101.98,101.98,101.75,101.79,1929.0,99.9858,99.9858,99.7603,99.7995,1929.0
2024-05-30 15:40:00,101.86,101.86,101.75,101.75,2003.0,99.8682,99.8682,99.7603,99.7603,2003.0
2024-05-30 15:50:00,101.88,102.2,101.88,102.17,8492.0,99.8878,100.2015,99.8878,100.1721,8492.0
2024-05-31 09:30:00,102.56,102.74,102.56,102.74,1400.0,100.5545,100.731,100.5545,100.731,1400.0
2024-05-31 09:40:00,102.48,102.48,102.16,102.16,493.0,100.476,100.476,100.1623,100.1623,493.0
2024-05-31 09:50:00,102.06,102.75,102.06,102.75,452.0,100.0643,100.7408,100.0643,100.7408,452.0
2024-05-31 10:00:00,102.78,102.79,102.48,102.56,1100.0,100.7702,100.78,100.476,100.5545,1100.0
2024-05-31 10:10:00,102.69,102.74,102.35,102.35,1200.0,100.6819,100.731,100.3486,100.3486,1200.0
2024-05-31 10:20:00,102.39,102.55,102.39,102.55,561.0,100.3878,100.5447,100.3878,100.5447,561.0
2024-05-31 10:30:00,102.61,102.61,102.54,102.55,300.0,100.6035,100.6035,100.5349,100.5447,300.0
2024-05-31 10:40:00,102.68,102.76,102.61,102.76,600.0,100.6721,100.7506,100.6035,100.7506,600.0
2024-05-31 10:50:00,102.83,102.84,102.72,102.72,400.0,100.8192,100.829,100.7114,100.7114,400.0
2024-05-31 11:00:00,102.78,102.86,102.77,102.86,857.0,100.7702,100.8486,100.7604,100.8486,857.0
2024-05-31 11:10:00,102.95,102.96,102.83,102.89,1125.0,100.9369,100.9467,100.8192,100.878,1125.0
2024-05-31 11:20:00,102.78,103.05,102.78,103.02,300.0,100.7702,101.0349,100.7702,101.0055,300.0
2024-05-31 11:30:00,103.06,103.06,102.83,102.89,2343.0,101.0447,101.0447,100.8192,100.878,2343.0
2024-05-31 11:40:00,102.89,102.9,102.87,102.87,300.0,100.878,100.8878,100.8584,100.8584,300.0
2024-05-31 11:50:00,102.94,102.94,102.82,102.88,1100.0,100.927,100.927,100.8094,100.8682,1100.0
2024-05-31 12:00:00,102.86,102.97,102.86,102.97,848.0,100.8486,100.9565,100.8486,100.9565,848.0
2024-05-31 12:10:00,102.99,102.99,102.95,102.96,700.0,100.9761,100.9761,100.9369,100.9467,700.0
2024-05-31 12:20:00,102.95,102.98,102.93,102.96,1080.0,100.9369,100.9663,100.9172,100.9467,1080.0
2024-05-31 12:30:00,102.9,102.94,102.86,102.94,1068.0,100.8878,100.927,100.8486,100.927,1068.0
2024-05-31 12:40:00,102.96,103.04,102.96,103.02,600.0,100.9467,101.0251,100.9467,101.0055,600.0
2024-05-31 12:50:00,103.0,103.16,103.0,103.12,1900.0,100.9859,101.1427,100.9859,101.1035,1900.0
2024-05-31 13:00:00,103.15,103.28,103.15,103.27,1000.0,101.1329,101.2604,101.1329,101.2506,1000.0
2024-05-31 13:10:00,103.23,103.39,103.22,103.39,1671.0,101.2114,101.3682,101.2016,101.3682,1671.0
2024-05-31 13:20:00,103.41,103.42,103.37,103.42,400.0,101.3879,101.3977,101.3486,101.3977,400.0
2024-05-31 13:30:00,103.53,103.53,103.45,103.47,1657.0,101.5055,101.5055,101.4271,101.4467,1657.0
2024-05-31 13:40:00,103.56,103.56,103.49,103.49,1457.0,101.5349,101.5349,101.4663,101.4663,1457.0
2024-05-31 13:50:00,103.5,103.51,103.38,103.48,1000.0,101.4761,101.4859,101.3584,101.4565,1000.0
2024-05-31 14:00:00,103.44,103.44,103.34,103.38,600.0,101.4173,101.4173,101.3192,101.3584,600.0
2024-05-31 14:10:00,103.42,103.54,103.39,103.54,1500.0,101.3977,101.5153,101.3682,101.5153,1500.0
2024-05-31 14:20:00,103.57,103.57,103.43,103.43,857.0,101.5447,101.5447,101.4075,101.4075,857.0
2024-05-31 14:30:00,103.48,103.56,103.46,103.55,2100.0,101.4565,101.5349,101.4369,101.5251,2100.0
2024-05-31 14:40:00,103.58,103.66,103.5,103.63,2525.0,101.5545,101.633,101.4761,101.6036,2525.0
2024-05-31 14:50:00,103.63,103.69,103.56,103.68,1778.0,101.6036,101.6624,101.5349,101.6526,1778.0
2024-05-31 15:00:00,103.64,103.67,103.58,103.62,1904.0,101.6134,101.6428,101.5545,101.5938,1904.0
2024-05-31 15:10:00,103.63,103.74,103.63,103.73,2708.0,101.6036,101.7114,101.6036,101.7016,2708.0
2024-05-31 15:20:00,103.73,103.75,103.63,103.63,2113.0,101.7016,101.7212,101.6036,101.6036,2113.0
2024-05-31 15:30:00,103.62,103.78,103.51,103.53,3922.0,101.5938,101.7506,101.4859,101.5055,3922.0
2024-05-31 15:40:00,103.58,103.99,103.51,103.96,4496.0,101.5545,101.9565,101.4859,101.9271,4496.0
2024-05-31 15:50:00,104.01,104.03,103.68,103.73,28560.0,101.9761,101.9957,101.6526,101.7016,28560.0
2024-06-03 09:30:00,103.54,103.79,103.54,103.75,1257.0,101.5153,101.7604,101.5153,101.7212,1257.0
2024-06-03 09:40:00,103.86,103.86,103.77,103.86,900.0,101.8291,101.8291,101.7408,101.8291,900.0
2024-06-03 09:50:00,103.53,103.54,103.53,103.54,300.0,101.5055,101.5153,101.5055,101.5153,300.0
2024-06-03 10:00:00,103.63,103.82,103.63,103.75,700.0,101.6036,101.7898,101.6036,101.7212,700.0
2024-06-03 10:10:00,103.73,104.05,103.73,104.05,937.0,101.7016,102.0153,101.7016,102.0153,937.0
2024-06-03 10:20:00,104.17,104.17,104.04,104.04,700.0,102.133,102.133,102.0055,102.0055,700.0
2024-06-03 10:30:00,103.94,103.95,103.85,103.89,2268.0,101.9075,101.9173,101.8193,101.8585,2268.0
2024-06-03 10:40:00,103.87,103.87,103.67,103.67,400.0,101.8389,101.8389,101.6428,101.6428,400.0
2024-06-03 10:50:00,103.54,103.54,103.54,103.54,100.0,101.5153,101.5153,101.5153,101.5153,100.0
2024-06-03 11:00:00,103.49,104.06,103.49,104.0,6156.0,101.4663,102.0251,101.4663,101.9663,6156.0
2024-06-03 11:10:00,104.09,104.33,104.03,104.27,5095.0,102.0546,102.2899,101.9957,102.231,5095.0
2024-06-03 11:20:00,104.26,104.36,104.05,104.08,3796.0,102.2212,102.3193,102.0153,102.0448,3796.0
2024-06-03 11:30:00,104.1,104.12,103.94,103.94,600.0,102.0644,102.084,101.9075,101.9075,600.0
2024-06-03 11:40:00,103.89,104.0,103.89,103.95,700.0,101.8585,101.9663,101.8585,101.9173,700.0
2024-06-03 11:50:00,103.95,103.98,103.89,103.89,600.0,101.9173,101.9467,101.8585,101.8585,600.0
2024-06-03 12:00:00,103.86,103.86,103.74,103.74,500.0,101.8291,101.8291,101.7114,101.7114,500.0
2024-06-03 12:10:00,103.68,103.74,103.53,103.53,500.0,101.6526,101.7114,101.5055,101.5055,500.0
2024-06-03 12:20:00,103.67,103.88,103.67,103.86,2700.0,101.6428,101.8487,101.6428,101.8291,2700.0
2024-06-03 12:30:00,103.86,103.86,103.74,103.74,1485.0,101.8291,101.8291,101.7114,101.7114,1485.0
2024-06-03 12:40:00,103.75,103.78,103.63,103.63,939.0,101.7212,101.7506,101.6036,101.6036,939.0
2024-06-03 12:50:00,103.57,103.74,103.45,103.69,1242.0,101.5447,101.7114,101.4271,101.6624,1242.0
2024-06-03 13:00:00,103.68,103.69,103.54,103.54,993.0,101.6526,101.6624,101.5153,101.5153,993.0
2024-06-03 13:10:00,103.53,103.53,103.45,103.45,800.0,101.5055,101.5055,101.4271,101.4271,800.0
2024-06-03 13:20:00,103.44,103.47,103.35,103.47,600.0,101.4173,101.4467,101.329,101.4467,600.0
2024-06-03 13:30:00,103.43,103.72,103.42,103.72,1257.0,101.4075,101.6918,101.3977,101.6918,1257.0
2024-06-03 13:40:00,103.55,103.59,103.55,103.57,700.0,101.5251,101.5643,101.5251,101.5447,700.0
2024-06-03 13:50:00,103.54,103.63,103.54,103.61,500.0,101.5153,101.6036,101.5153,101.5839,500.0
2024-06-03 14:00:00,103.68,103.71,103.66,103.69,700.0,101.6526,101.682,101.633,101.6624,700.0
2024-06-03 14:10:00,103.73,103.78,103.72,103.78,700.0,101.7016,101.7506,101.6918,101.7506,700.0
2024-06-03 14:20:00,103.76,103.76,103.71,103.76,500.0,101.731,101.731,101.682,101.731,500.0
2024-06-03 14:30:00,103.85,103.88,103.85,103.86,500.0,101.8193,101.8487,101.8193,101.8291,500.0
2024-06-03 14:40:00,103.9,103.9,103.8,103.8,700.0,101.8683,101.8683,101.7702,101.7702,700.0
2024-06-03 14:50:00,103.83,103.93,103.82,103.93,600.0,101.7996,101.8977,101.7898,101.8977,600.0
2024-06-03 15:00:00,103.91,104.06,103.91,104.06,700.0,101.8781,102.0251,101.8781,102.0251,700.0
2024-06-03 15:10:00,104.13,104.13,103.99,103.99,500.0,102.0938,102.0938,101.9565,101.9565,500.0
2024-06-03 15:20:00,104.07,104.17,104.07,104.17,500.0,102.035,102.133,102.035,102.133,500.0
2024-06-03 15:30:00,104.03,104.07,104.02,104.02,1244.0,101.9957,102.035,101.9859,101.9859,1244.0
2024-06-03 15:40:00,104.04,104.13,104.04,104.08,623.0,102.0055,102.0938,102.0055,102.0448,623.0
2024-06-03 15:50:00,104.13,104.26,104.01,104.01,8022.0,102.0938,102.2212,101.9761,101.9761,8022.0
2024-06-04 09:40:00,103.62,103.62,103.62,103.62,100.0,101.5938,101.5938,101.5938,101.5938,100.0
2024-06-04 09:50:00,103.58,103.68,103.5,103.52,857.0,101.5545,101.6526,101.4761,101.4957,857.0
2024-06-04 10:00:00,103.56,103.72,103.56,103.72,936.0,101.5349,101.6918,101.5349,101.6918,936.0
2024-06-04 10:10:00,103.73,103.74,103.73,103.74,300.0,101.7016,101.7114,101.7016,101.7114,300.0
2024-06-04 10:20:00,103.72,103.87,103.71,103.87,600.0,101.6918,101.8389,101.682,101.8389,600.0
2024-06-04 10:30:00,103.95,104.07,103.89,103.91,1000.0,101.9173,102.035,101.8585,101.8781,1000.0
2024-06-04 10:40:00,103.95,104.34,103.95,104.1,1500.0,101.9173,102.2997,101.9173,102.0644,1500.0
2024-06-04 10:50:00,104.14,104.35,104.14,104.19,800.0,102.1036,102.3095,102.1036,102.1526,800.0
2024-06-04 11:00:00,104.08,104.14,104.06,104.06,900.0,102.0448,102.1036,102.0251,102.0251,900.0
2024-06-04 11:10:00,104.1,104.27,104.1,104.27,400.0,102.0644,102.231,102.0644,102.231,400.0
2024-06-04 11:20:00,104.31,104.37,104.3,104.37,400.0,102.2703,102.3291,102.2605,102.3291,400.0
2024-06-04 11:30:00,104.32,104.32,104.3,104.31,300.0,102.2801,102.2801,102.2605,102.2703,300.0
2024-06-04 11:40:00,104.33,104.33,104.16,104.19,700.0,102.2899,102.2899,102.1232,102.1526,700.0
2024-06-04 11:50:00,104.21,104.29,104.21,104.28,700.0,102.1722,102.2507,102.1722,102.2408,700.0
2024-06-04 12:00:00,104.24,104.24,104.11,104.15,2200.0,102.2016,102.2016,102.0742,102.1134,2200.0
2024-06-04 12:10:00,104.17,104.23,104.17,104.17,1900.0,102.133,102.1918,102.133,102.133,1900.0
2024-06-04 12:20:00,104.19,104.25,104.18,104.25,700.0,102.1526,102.2114,102.1428,102.2114,700.0
2024-06-04 12:30:00,104.39,104.4,104.33,104.35,1400.0,102.3487,102.3585,102.2899,102.3095,1400.0
2024-06-04 12:40:00,104.35,104.5,104.35,104.48,900.0,102.3095,102.4565,102.3095,102.4369,900.0
2024-06-04 12:50:00,104.38,104.38,104.27,104.31,1400.0,102.3389,102.3389,102.231,102.2703,1400.0
2024-06-04 13:00:00,104.47,104.48,104.34,104.4,900.0,102.4271,102.4369,102.2997,102.3585,900.0
2024-06-04 13:10:00,104.43,104.61,104.43,104.59,786.0,102.3879,102.5644,102.3879,102.5448,786.0
2024-06-04 13:20:00,104.6,104.8,104.6,104.79,2528.0,102.5546,102.7507,102.5546,102.7409,2528.0
2024-06-04 13:30:00,104.81,104.82,104.72,104.73,4219.0,102.7605,102.7703,102.6722,102.682,4219.0
2024-06-04 13:40:00,104.73,104.77,104.68,104.77,1300.0,102.682,102.7213,102.633,102.7213,1300.0
2024-06-04 13:50:00,104.68,104.71,104.53,104.54,1159.0,102.633,102.6624,102.486,102.4958,1159.0
2024-06-04 14:00:00,104.53,104.6,104.53,104.57,1275.0,102.486,102.5546,102.486,102.5252,1275.0
2024-06-04 14:10:00,104.54,104.79,104.49,104.79,2202.0,102.4958,102.7409,102.4467,102.7409,2202.0
2024-06-04 14:20:00,104.81,104.87,104.75,104.85,1300.0,102.7605,102.8193,102.7017,102.7997,1300.0
2024-06-04 14:30:00,104.82,104.88,104.8,104.86,1100.0,102.7703,102.8291,102.7507,102.8095,1100.0
2024-06-04 14:40:00,104.85,104.88,104.81,104.81,1200.0,102.7997,102.8291,102.7605,102.7605,1200.0
2024-06-04 14:50:00,104.83,104.89,104.83,104.89,1800.0,102.7801,102.8389,102.7801,102.8389,1800.0
2024-06-04 15:00:00,104.81,104.81,104.71,104.78,1416.0,102.7605,102.7605,102.6624,102.7311,1416.0
2024-06-04 15:10:00,104.8,104.87,104.74,104.77,1800.0,102.7507,102.8193,102.6919,102.7213,1800.0
2024-06-04 15:20:00,104.79,104.81,104.75,104.78,3007.0,102.7409,102.7605,102.7017,102.7311,3007.0
2024-06-04 15:30:00,104.76,104.79,104.73,104.75,1900.0,102.7115,102.7409,102.682,102.7017,1900.0
2024-06-04 15:40:00,104.76,104.93,104.76,104.87,3442.0,102.7115,102.8781,102.7115,102.8193,3442.0
2024-06-04 15:50:00,104.95,104.99,104.47,104.51,5805.0,102.8977,102.937,102.4271,102.4663,5805.0
2024-06-05 09:30:00,104.46,104.5,104.39,104.5,800.0,102.4173,102.4565,102.3487,102.4565,800.0
2024-06-05 09:40:00,104.51,104.61,104.24,104.32,511.0,102.4663,102.5644,102.2016,102.2801,511.0
2024-06-05 09:50:00,104.23,104.33,104.18,104.33,557.0,102.1918,102.2899,102.1428,102.2899,557.0
2024-06-05 10:00:00,104.26,104.67,104.26,104.56,1352.0,102.2212,102.6232,102.2212,102.5154,1352.0
2024-06-05 10:10:00,104.59,104.72,104.59,104.72,700.0,102.5448,102.6722,102.5448,102.6722,700.0
2024-06-05 10:20:00,104.68,104.71,104.58,104.62,700.0,102.633,102.6624,102.535,102.5742,700.0
2024-06-05 10:30:00,104.65,104.85,104.65,104.77,600.0,102.6036,102.7997,102.6036,102.7213,600.0
2024-06-05 10:40:00,104.82,104.82,104.74,104.82,700.0,102.7703,102.7703,102.6919,102.7703,700.0
2024-06-05 10:50:00,104.88,104.95,104.76,104.8,1100.0,102.8291,102.8977,102.7115,102.7507,1100.0
2024-06-05 11:00:00,104.87,105.0,104.82,105.0,1600.0,102.8193,102.9468,102.7703,102.9468,1600.0
2024-06-05 11:10:00,104.93,105.03,104.92,105.03,700.0,102.8781,102.9762,102.8683,102.9762,700.0
2024-06-05 11:20:00,104.99,105.02,104.84,104.87,400.0,102.937,102.9664,102.7899,102.8193,400.0
2024-06-05 11:30:00,104.95,105.21,104.95,105.21,1900.0,102.8977,103.1527,102.8977,103.1527,1900.0
2024-06-05 11:40:00,105.22,105.22,105.11,105.11,1100.0,103.1625,103.1625,103.0546,103.0546,1100.0
2024-06-05 11:50:00,105.1,105.16,105.06,105.15,2325.0,103.0448,103.1036,103.0056,103.0938,2325.0
2024-06-05 12:00:00,105.13,105.18,105.13,105.18,800.0,103.0742,103.1232,103.0742,103.1232,800.0
2024-06-05 12:10:00,105.19,105.22,105.14,105.14,800.0,103.1331,103.1625,103.084,103.084,800.0
2024-06-05 12:20:00,105.12,105.12,104.99,105.04,1100.0,103.0644,103.0644,102.937,102.986,1100.0
2024-06-05 12:30:00,105.02,105.14,105.02,105.14,900.0,102.9664,103.084,102.9664,103.084,900.0
2024-06-05 12:40:00,105.13,105.23,105.13,105.23,1400.0,103.0742,103.1723,103.0742,103.1723,1400.0
2024-06-05 12:50:00,105.24,105.24,105.14,105.19,1600.0,103.1821,103.1821,103.084,103.1331,1600.0
2024-06-05 13:00:00,105.2,105.37,105.2,105.37,1100.0,103.1429,103.3095,103.1429,103.3095,1100.0
2024-06-05 13:10:00,105.4,105.49,105.38,105.45,1457.0,103.3389,103.4272,103.3193,103.388,1457.0
2024-06-05 13:20:00,105.4,105.5,105.4,105.5,1427.0,103.3389,103.437,103.3389,103.437,1427.0
2024-06-05 13:30:00,105.52,105.52,105.43,105.46,1236.0,103.4566,103.4566,103.3684,103.3978,1236.0
2024-06-05 13:40:00,105.51,105.55,105.51,105.53,1000.0,103.4468,103.486,103.4468,103.4664,1000.0
2024-06-05 13:50:00,105.53,105.56,105.51,105.51,1100.0,103.4664,103.4958,103.4468,103.4468,1100.0
2024-06-05 14:00:00,105.49,105.55,105.49,105.55,1400.0,103.4272,103.486,103.4272,103.486,1400.0
2024-06-05 14:10:00,105.56,105.58,105.51,105.52,900.0,103.4958,103.5154,103.4468,103.4566,900.0
2024-06-05 14:20:00,105.48,105.55,105.48,105.55,1100.0,103.4174,103.486,103.4174,103.486,1100.0
2024-06-05 14:30:00,105.56,105.68,105.56,105.65,1163.0,103.4958,103.6135,103.4958,103.5841,1163.0
2024-06-05 14:40:00,105.63,105.69,105.54,105.58,1800.0,103.5644,103.6233,103.4762,103.5154,1800.0
2024-06-05 14:50:00,105.56,105.56,105.51,105.53,600.0,103.4958,103.4958,103.4468,103.4664,600.0
2024-06-05 15:00:00,105.53,105.63,105.53,105.56,1500.0,103.4664,103.5644,103.4664,103.4958,1500.0
2024-06-05 15:10:00,105.55,105.6,105.3,105.45,3079.0,103.486,103.535,103.2409,103.388,3079.0
2024-06-05 15:20:00,105.3,105.38,105.19,105.19,1057.0,103.2409,103.3193,103.1331,103.1331,1057.0
2024-06-05 15:30:00,105.13,105.13,104.95,105.05,757.0,103.0742,103.0742,102.8977,102.9958,757.0
2024-06-05 15:40:00,105.0,105.0,104.92,104.92,1200.0,102.9468,102.9468,102.8683,102.8683,1200.0
2024-06-05 15:50:00,104.94,105.07,104.94,104.95,6160.0,102.8879,103.0154,102.8879,102.8977,6160.0
2024-06-06 09:30:00,104.41,104.57,104.41,104.54,400.0,102.3683,102.5252,102.3683,102.4958,400.0
2024-06-06 09:40:00,104.63,105.0,104.62,105.0,400.0,102.584,102.9468,102.5742,102.9468,400.0
2024-06-06 09:50:00,105.03,105.05,104.88,104.97,1273.0,102.9762,102.9958,102.8291,102.9174,1273.0
2024-06-06 10:00:00,105.02,105.09,104.95,105.04,2004.0,102.9664,103.035,102.8977,102.986,2004.0
2024-06-06 10:10:00,105.05,105.08,104.99,105.08,1001.0,102.9958,103.0252,102.937,103.0252,1001.0
2024-06-06 10:20:00,105.11,105.19,105.05,105.19,1900.0,103.0546,103.1331,102.9958,103.1331,1900.0
2024-06-06 10:30:00,105.23,105.23,105.02,105.1,2784.0,103.1723,103.1723,102.9664,103.0448,2784.0
2024-06-06 10:40:00,105.1,105.11,104.91,104.95,1400.0,103.0448,103.0546,102.8585,102.8977,1400.0
2024-06-06 10:50:00,104.94,105.0,104.94,104.98,1700.0,102.8879,102.9468,102.8879,102.9272,1700.0
2024-06-06 11:00:00,105.0,105.07,104.95,105.07,2921.0,102.9468,103.0154,102.8977,103.0154,2921.0
2024-06-06 11:10:00,105.07,105.13,105.07,105.07,3600.0,103.0154,103.0742,103.0154,103.0154,3600.0
2024-06-06 11:20:00,105.05,105.2,105.05,105.05,2603.0,102.9958,103.1429,102.9958,102.9958,2603.0
2024-06-06 11:30:00,105.02,105.07,105.02,105.05,1600.0,102.9664,103.0154,102.9664,102.9958,1600.0
2024-06-06 11:40:00,105.02,105.07,104.97,104.97,2000.0,102.9664,103.0154,102.9174,102.9174,2000.0
2024-06-06 11:50:00,104.91,104.93,104.9,104.93,600.0,102.8585,102.8781,102.8487,102.8781,600.0
2024-06-06 12:00:00,104.92,104.92,104.79,104.82,600.0,102.8683,102.8683,102.7409,102.7703,600.0
2024-06-06 12:10:00,104.78,104.81,104.74,104.77,900.0,102.7311,102.7605,102.6919,102.7213,900.0
2024-06-06 12:20:00,104.83,104.84,104.76,104.84,1900.0,102.7801,102.7899,102.7115,102.7899,1900.0
2024-06-06 12:30:00,104.85,104.87,104.79,104.81,1400.0,102.7997,102.8193,102.7409,102.7605,1400.0
2024-06-06 12:40:00,104.8,104.87,104.79,104.79,837.0,102.7507,102.8193,102.7409,102.7409,837.0
2024-06-06 12:50:00,104.79,104.79,104.69,104.69,1000.0,102.7409,102.7409,102.6428,102.6428,1000.0
2024-06-06 13:00:00,104.67,104.75,104.65,104.72,1300.0,102.6232,102.7017,102.6036,102.6722,1300.0
2024-06-06 13:10:00,104.74,104.79,104.74,104.79,900.0,102.6919,102.7409,102.6919,102.7409,900.0
2024-06-06 13:20:00,104.67,104.79,104.67,104.76,1120.0,102.6232,102.7409,102.6232,102.7115,1120.0
2024-06-06 13:30:00,104.76,104.89,104.76,104.89,1500.0,102.7115,102.8389,102.7115,102.8389,1500.0
2024-06-06 13:40:00,104.87,104.9,104.87,104.87,1000.0,102.8193,102.8487,102.8193,102.8193,1000.0
2024-06-06 13:50:00,104.88,104.88,104.79,104.79,800.0,102.8291,102.8291,102.7409,102.7409,800.0
2024-06-06 14:00:00,104.79,104.81,104.57,104.58,1500.0,102.7409,102.7605,102.5252,102.535,1500.0
2024-06-06 14:10:00,104.5,104.53,104.5,104.52,1646.0,102.4565,102.486,102.4565,102.4762,1646.0
2024-06-06 14:20:00,104.55,104.66,104.55,104.66,3600.0,102.5056,102.6134,102.5056,102.6134,3600.0
2024-06-06 14:30:00,104.68,104.71,104.64,104.65,1400.0,102.633,102.6624,102.5938,102.6036,1400.0
2024-06-06 14:40:00,104.66,104.71,104.66,104.7,1300.0,102.6134,102.6624,102.6134,102.6526,1300.0
2024-06-06 14:50:00,104.73,104.93,104.73,104.91,1900.0,102.682,102.8781,102.682,102.8585,1900.0
2024-06-06 15:00:00,104.85,104.91,104.84,104.9,1266.0,102.7997,102.8585,102.7899,102.8487,1266.0
2024-06-06 15:10:00,104.9,104.92,104.82,104.91,2700.0,102.8487,102.8683,102.7703,102.8585,2700.0
2024-06-06 15:20:00,104.9,105.01,104.88,105.01,3500.0,102.8487,102.9566,102.8291,102.9566,3500.0
2024-06-06 15:30:00,105.01,105.01,104.66,104.68,2900.0,102.9566,102.9566,102.6134,102.633,2900.0
2024-06-06 15:40:00,104.72,104.89,104.71,104.83,4626.0,102.6722,102.8389,102.6624,102.7801,4626.0
2024-06-06 15:50:00,104.81,104.83,104.61,104.65,9500.0,102.7605,102.7801,102.5644,102.6036,9500.0
2024-06-07 09:30:00,104.02,104.02,104.02,104.02,100.0,101.9859,101.9859,101.9859,101.9859,100.0
2024-06-07 09:40:00,104.02,104.02,104.02,104.02,0.0,101.9859,101.9859,101.9859,101.9859,0.0
2024-06-07 09:50:00,103.77,103.96,103.77,103.96,927.0,101.7408,101.9271,101.7408,101.9271,927.0
2024-06-07 10:00:00,103.82,103.82,103.68,103.73,1257.0,101.7898,101.7898,101.6526,101.7016,1257.0
2024-06-07 10:10:00,103.74,103.8,103.73,103.79,900.0,101.7114,101.7702,101.7016,101.7604,900.0
2024-06-07 10:20:00,103.83,103.83,103.47,103.49,1030.0,101.7996,101.7996,101.4467,101.4663,1030.0
2024-06-07 10:30:00,103.21,103.44,103.21,103.44,1506.0,101.1918,101.4173,101.1918,101.4173,1506.0
2024-06-07 10:40:00,103.5,103.58,103.42,103.42,1029.0,101.4761,101.5545,101.3977,101.3977,1029.0
2024-06-07 10:50:00,103.38,103.38,103.19,103.3,1400.0,101.3584,101.3584,101.1722,101.28,1400.0
2024-06-07 11:00:00,103.22,103.24,103.15,103.23,1100.0,101.2016,101.2212,101.1329,101.2114,1100.0
2024-06-07 11:10:00,103.17,103.45,103.17,103.45,916.0,101.1526,101.4271,101.1526,101.4271,916.0
2024-06-07 11:20:00,103.47,103.65,103.47,103.55,962.0,101.4467,101.6232,101.4467,101.5251,962.0
2024-06-07 11:30:00,103.52,103.72,103.5,103.72,1300.0,101.4957,101.6918,101.4761,101.6918,1300.0
2024-06-07 11:40:00,103.76,103.78,103.72,103.78,700.0,101.731,101.7506,101.6918,101.7506,700.0
2024-06-07 11:50:00,103.81,103.82,103.72,103.76,1000.0,101.78,101.7898,101.6918,101.731,1000.0
2024-06-07 12:00:00,103.85,104.02,103.85,104.02,800.0,101.8193,101.9859,101.8193,101.9859,800.0
2024-06-07 12:10:00,103.98,104.09,103.91,104.09,1500.0,101.9467,102.0546,101.8781,102.0546,1500.0
2024-06-07 12:20:00,104.09,104.09,103.96,103.98,700.0,102.0546,102.0546,101.9271,101.9467,700.0
2024-06-07 12:30:00,103.96,103.98,103.76,103.79,800.0,101.9271,101.9467,101.731,101.7604,800.0
2024-06-07 12:40:00,103.76,103.8,103.76,103.8,300.0,101.731,101.7702,101.731,101.7702,300.0
2024-06-07 12:50:00,103.77,103.94,103.77,103.89,600.0,101.7408,101.9075,101.7408,101.8585,600.0
2024-06-07 13:00:00,103.87,103.87,103.82,103.87,400.0,101.8389,101.8389,101.7898,101.8389,400.0
2024-06-07 13:10:00,103.91,103.93,103.91,103.92,600.0,101.8781,101.8977,101.8781,101.8879,600.0
2024-06-07 13:20:00,103.92,104.02,103.91,103.92,800.0,101.8879,101.9859,101.8781,101.8879,800.0
2024-06-07 13:30:00,103.93,103.94,103.93,103.93,500.0,101.8977,101.9075,101.8977,101.8977,500.0
2024-06-07 13:40:00,103.64,103.67,103.64,103.67,400.0,101.6134,101.6428,101.6134,101.6428,400.0
2024-06-07 13:50:00,103.68,103.73,103.68,103.73,500.0,101.6526,101.7016,101.6526,101.7016,500.0
2024-06-07 14:00:00,103.53,103.57,103.37,103.37,500.0,101.5055,101.5447,101.3486,101.3486,500.0
2024-06-07 14:10:00,103.36,103.39,103.36,103.39,600.0,101.3388,101.3682,101.3388,101.3682,600.0
2024-06-07 14:20:00,103.38,103.62,103.38,103.61,1000.0,101.3584,101.5938,101.3584,101.5839,1000.0
2024-06-07 14:30:00,103.6,103.66,103.6,103.61,800.0,101.5741,101.633,101.5741,101.5839,800.0
2024-06-07 14:40:00,103.66,103.71,103.66,103.7,900.0,101.633,101.682,101.633,101.6722,900.0
2024-06-07 14:50:00,103.68,103.77,103.68,103.7,700.0,101.6526,101.7408,101.6526,101.6722,700.0
2024-06-07 15:00:00,103.67,103.74,103.55,103.55,1900.0,101.6428,101.7114,101.5251,101.5251,1900.0
2024-06-07 15:10:00,103.55,103.71,103.55,103.71,1501.0,101.5251,101.682,101.5251,101.682,1501.0
2024-06-07 15:20:00,103.64,103.72,103.62,103.72,2241.0,101.6134,101.6918,101.5938,101.6918,2241.0
2024-06-07 15:30:00,103.64,103.74,103.62,103.7,2126.0,101.6134,101.7114,101.5938,101.6722,2126.0
2024-06-07 15:40:00,103.73,103.78,103.57,103.6,1700.0,101.7016,101.7506,101.5447,101.5741,1700.0
2024-06-07 15:50:00,103.57,103.91,103.57,103.8,5708.0,101.5447,101.8781,101.5447,101.7702,5708.0
2024-06-10 09:30:00,105.14,105.14,103.81,103.81,1126.0,103.084,103.084,101.78,101.78,1126.0
2024-06-10 09:40:00,103.71,103.99,103.71,103.81,600.0,101.682,101.9565,101.682,101.78,600.0
2024-06-10 09:50:00,103.92,104.08,103.7,103.7,1185.0,101.8879,102.0448,101.6722,101.6722,1185.0
2024-06-10 10:00:00,103.97,104.08,103.7,103.7,1401.0,101.9369,102.0448,101.6722,101.6722,1401.0
2024-06-10 10:10:00,103.61,103.9,103.6,103.9,800.0,101.5839,101.8683,101.5741,101.8683,800.0
2024-06-10 10:20:00,103.74,103.93,103.74,103.89,1455.0,101.7114,101.8977,101.7114,101.8585,1455.0
2024-06-10 10:30:00,103.88,103.88,103.77,103.77,300.0,101.8487,101.8487,101.7408,101.7408,300.0
2024-06-10 10:40:00,103.99,104.26,103.99,104.19,2927.0,101.9565,102.2212,101.9565,102.1526,2927.0
2024-06-10 10:50:00,104.16,104.18,103.93,103.93,1878.0,102.1232,102.1428,101.8977,101.8977,1878.0
2024-06-10 11:00:00,103.77,103.95,103.77,103.95,704.0,101.7408,101.9173,101.7408,101.9173,704.0
2024-06-10 11:10:00,103.91,104.04,103.87,103.99,1459.0,101.8781,102.0055,101.8389,101.9565,1459.0
2024-06-10 11:20:00,103.97,104.01,103.97,103.99,1200.0,101.9369,101.9761,101.9369,101.9565,1200.0
2024-06-10 11:30:00,104.03,104.03,103.89,103.89,582.0,101.9957,101.9957,101.8585,101.8585,582.0
2024-06-10 11:40:00,103.89,104.01,103.87,103.99,1849.0,101.8585,101.9761,101.8389,101.9565,1849.0
2024-06-10 11:50:00,104.05,104.05,103.8,103.8,826.0,102.0153,102.0153,101.7702,101.7702,826.0
2024-06-10 12:00:00,103.9,103.9,103.86,103.86,200.0,101.8683,101.8683,101.8291,101.8291,200.0
2024-06-10 12:10:00,103.81,103.88,103.81,103.88,500.0,101.78,101.8487,101.78,101.8487,500.0
2024-06-10 12:20:00,103.91,104.07,103.91,104.07,500.0,101.8781,102.035,101.8781,102.035,500.0
2024-06-10 12:30:00,104.0,104.0,104.0,104.0,100.0,101.9663,101.9663,101.9663,101.9663,100.0
2024-06-10 12:40:00,104.08,104.08,104.07,104.07,400.0,102.0448,102.0448,102.035,102.035,400.0
2024-06-10 12:50:00,104.01,104.01,103.92,103.93,300.0,101.9761,101.9761,101.8879,101.8977,300.0
2024-06-10 13:00:00,103.85,103.87,103.85,103.86,300.0,101.8193,101.8389,101.8193,101.8291,300.0
2024-06-10 13:10:00,103.85,103.87,103.81,103.87,400.0,101.8193,101.8389,101.78,101.8389,400.0
2024-06-10 13:20:00,103.88,103.97,103.88,103.97,859.0,101.8487,101.9369,101.8487,101.9369,859.0
2024-06-10 13:30:00,104.03,104.06,103.93,104.06,504.0,101.9957,102.0251,101.8977,102.0251,504.0
2024-06-10 13:40:00,104.15,104.4,104.15,104.4,702.0,102.1134,102.3585,102.1134,102.3585,702.0
2024-06-10 13:50:00,104.37,104.37,104.22,104.25,700.0,102.3291,102.3291,102.182,102.2114,700.0
2024-06-10 14:00:00,103.98,104.05,103.98,104.05,550.0,101.9467,102.0153,101.9467,102.0153,550.0
2024-06-10 14:10:00,104.1,104.15,104.08,104.14,701.0,102.0644,102.1134,102.0448,102.1036,701.0
2024-06-10 14:20:00,104.05,104.05,104.03,104.05,419.0,102.0153,102.0153,101.9957,102.0153,419.0
2024-06-10 14:30:00,104.03,104.03,104.02,104.03,648.0,101.9957,101.9957,101.9859,101.9957,648.0
2024-06-10 14:40:00,104.03,104.12,104.02,104.12,500.0,101.9957,102.084,101.9859,102.084,500.0
2024-06-10 14:50:00,104.1,104.1,103.96,103.96,1100.0,102.0644,102.0644,101.9271,101.9271,1100.0
2024-06-10 15:00:00,103.92,103.95,103.79,103.79,800.0,101.8879,101.9173,101.7604,101.7604,800.0
2024-06-10 15:10:00,103.82,103.91,103.82,103.87,402.0,101.7898,101.8781,101.7898,101.8389,402.0
2024-06-10 15:20:00,103.84,103.89,103.82,103.89,500.0,101.8094,101.8585,101.7898,101.8585,500.0
2024-06-10 15:30:00,103.86,103.88,103.82,103.85,902.0,101.8291,101.8487,101.7898,101.8193,902.0
2024-06-10 15:40:00,103.87,103.87,103.75,103.75,1107.0,101.8389,101.8389,101.7212,101.7212,1107.0
2024-06-10 15:50:00,103.74,103.79,103.46,103.47,8278.0,101.7114,101.7604,101.4369,101.4467,8278.0
2024-06-11 09:30:00,103.3,103.34,103.22,103.34,690.0,101.28,101.3192,101.2016,101.3192,690.0
2024-06-11 09:40:00,103.39,103.39,103.26,103.28,814.0,101.3682,101.3682,101.2408,101.2604,814.0
2024-06-11 09:50:00,103.53,103.69,103.53,103.66,700.0,101.5055,101.6624,101.5055,101.633,700.0
2024-06-11 10:00:00,103.61,103.78,103.61,103.78,263.0,101.5839,101.7506,101.5839,101.7506,263.0
2024-06-11 10:10:00,103.8,103.94,103.75,103.75,400.0,101.7702,101.9075,101.7212,101.7212,400.0
2024-06-11 10:20:00,103.85,103.85,103.74,103.75,721.0,101.8193,101.8193,101.7114,101.7212,721.0
2024-06-11 10:30:00,103.86,104.02,103.86,104.02,400.0,101.8291,101.9859,101.8291,101.9859,400.0
2024-06-11 10:40:00,104.04,104.08,104.02,104.02,1484.0,102.0055,102.0448,101.9859,101.9859,1484.0
2024-06-11 10:50:00,104.01,104.01,103.93,103.93,800.0,101.9761,101.9761,101.8977,101.8977,800.0
2024-06-11 11:00:00,103.99,103.99,103.84,103.84,500.0,101.9565,101.9565,101.8094,101.8094,500.0
2024-06-11 11:10:00,103.88,103.89,103.69,103.69,300.0,101.8487,101.8585,101.6624,101.6624,300.0
2024-06-11 11:20:00,103.68,103.68,103.53,103.54,700.0,101.6526,101.6526,101.5055,101.5153,700.0
2024-06-11 11:30:00,103.51,103.51,103.2,103.27,2449.0,101.4859,101.4859,101.182,101.2506,2449.0
2024-06-11 11:40:00,103.29,103.3,103.07,103.07,2195.0,101.2702,101.28,101.0545,101.0545,2195.0
2024-06-11 11:50:00,103.05,103.16,103.03,103.09,1499.0,101.0349,101.1427,101.0153,101.0741,1499.0
2024-06-11 12:00:00,102.91,102.92,102.83,102.83,1440.0,100.8976,100.9074,100.8192,100.8192,1440.0
2024-06-11 12:10:00,102.8,102.83,102.76,102.78,2080.0,100.7898,100.8192,100.7506,100.7702,2080.0
2024-06-11 12:20:00,102.76,102.85,102.76,102.85,1304.0,100.7506,100.8388,100.7506,100.8388,1304.0
2024-06-11 12:30:00,102.88,103.23,102.86,103.23,1230.0,100.8682,101.2114,100.8486,101.2114,1230.0
2024-06-11 12:40:00,103.23,103.38,103.23,103.27,901.0,101.2114,101.3584,101.2114,101.2506,901.0
2024-06-11 12:50:00,103.24,103.27,103.11,103.12,1039.0,101.2212,101.2506,101.0937,101.1035,1039.0
2024-06-11 13:00:00,103.1,103.17,103.1,103.17,400.0,101.0839,101.1526,101.0839,101.1526,400.0
2024-06-11 13:10:00,103.21,103.22,103.21,103.22,400.0,101.1918,101.2016,101.1918,101.2016,400.0
2024-06-11 13:20:00,103.09,103.12,103.08,103.11,1340.0,101.0741,101.1035,101.0643,101.0937,1340.0
2024-06-11 13:30:00,103.24,103.3,103.24,103.29,900.0,101.2212,101.28,101.2212,101.2702,900.0
2024-06-11 13:40:00,103.29,103.34,103.29,103.34,801.0,101.2702,101.3192,101.2702,101.3192,801.0
2024-06-11 13:50:00,103.29,103.46,103.29,103.45,400.0,101.2702,101.4369,101.2702,101.4271,400.0
2024-06-11 14:00:00,103.4,103.52,103.4,103.5,978.0,101.3781,101.4957,101.3781,101.4761,978.0
2024-06-11 14:10:00,103.57,103.61,103.57,103.58,300.0,101.5447,101.5839,101.5447,101.5545,300.0
2024-06-11 14:20:00,103.58,103.65,103.58,103.65,300.0,101.5545,101.6232,101.5545,101.6232,300.0
2024-06-11 14:30:00,103.72,103.74,103.65,103.65,500.0,101.6918,101.7114,101.6232,101.6232,500.0
2024-06-11 14:40:00,103.65,103.66,103.6,103.6,1313.0,101.6232,101.633,101.5741,101.5741,1313.0
2024-06-11 14:50:00,103.61,103.65,103.6,103.64,1017.0,101.5839,101.6232,101.5741,101.6134,1017.0
2024-06-11 15:00:00,103.66,103.66,103.6,103.6,1267.0,101.633,101.633,101.5741,101.5741,1267.0
2024-06-11 15:10:00,103.59,103.59,103.59,103.59,200.0,101.5643,101.5643,101.5643,101.5643,200.0
2024-06-11 15:20:00,103.53,103.56,103.45,103.46,500.0,101.5055,101.5349,101.4271,101.4369,500.0
2024-06-11 15:30:00,103.49,103.51,103.4,103.4,800.0,101.4663,101.4859,101.3781,101.3781,800.0
2024-06-11 15:40:00,103.58,103.58,103.31,103.31,1100.0,101.5545,101.5545,101.2898,101.2898,1100.0
2024-06-11 15:50:00,103.26,103.43,103.26,103.43,5804.0,101.2408,101.4075,101.2408,101.4075,5804.0
2024-06-12 09:30:00,104.63,104.63,104.63,104.63,200.0,102.584,102.584,102.584,102.584,200.0
2024-06-12 09:40:00,104.5,104.5,104.5,104.5,100.0,102.4565,102.4565,102.4565,102.4565,100.0
2024-06-12 09:50:00,103.76,103.88,103.76,103.88,200.0,101.731,101.8487,101.731,101.8487,200.0
2024-06-12 10:00:00,104.01,104.29,104.0,104.13,1905.0,101.9761,102.2507,101.9663,102.0938,1905.0
2024-06-12 10:10:00,104.11,104.57,104.04,104.48,2057.0,102.0742,102.5252,102.0055,102.4369,2057.0
2024-06-12 10:20:00,104.4,104.42,104.31,104.41,1936.0,102.3585,102.3781,102.2703,102.3683,1936.0
2024-06-12 10:30:00,104.44,104.54,104.33,104.49,2311.0,102.3977,102.4958,102.2899,102.4467,2311.0
2024-06-12 10:40:00,104.44,104.44,104.11,104.17,936.0,102.3977,102.3977,102.0742,102.133,936.0
2024-06-12 10:50:00,104.18,104.24,104.13,104.24,1400.0,102.1428,102.2016,102.0938,102.2016,1400.0
2024-06-12 11:00:00,104.22,104.24,104.18,104.19,1200.0,102.182,102.2016,102.1428,102.1526,1200.0
2024-06-12 11:10:00,104.23,104.24,104.11,104.17,1400.0,102.1918,102.2016,102.0742,102.133,1400.0
2024-06-12 11:20:00,104.19,104.21,104.03,104.03,1200.0,102.1526,102.1722,101.9957,101.9957,1200.0
2024-06-12 11:30:00,104.06,104.06,103.99,104.0,1000.0,102.0251,102.0251,101.9565,101.9663,1000.0
2024-06-12 11:40:00,104.04,104.1,103.98,103.98,1892.0,102.0055,102.0644,101.9467,101.9467,1892.0
2024-06-12 11:50:00,104.01,104.17,104.01,104.08,1100.0,101.9761,102.133,101.9761,102.0448,1100.0
2024-06-12 12:00:00,104.08,104.12,104.07,104.08,600.0,102.0448,102.084,102.035,102.0448,600.0
2024-06-12 12:10:00,104.02,104.02,103.95,103.95,700.0,101.9859,101.9859,101.9173,101.9173,700.0
2024-06-12 12:20:00,103.92,103.95,103.87,103.95,665.0,101.8879,101.9173,101.8389,101.9173,665.0
2024-06-12 12:30:00,103.87,103.87,103.81,103.81,1100.0,101.8389,101.8389,101.78,101.78,1100.0
2024-06-12 12:40:00,103.75,103.75,103.71,103.72,1000.0,101.7212,101.7212,101.682,101.6918,1000.0
2024-06-12 12:50:00,103.64,103.7,103.63,103.63,649.0,101.6134,101.6722,101.6036,101.6036,649.0
2024-06-12 13:00:00,103.63,103.68,103.57,103.57,1540.0,101.6036,101.6526,101.5447,101.5447,1540.0
2024-06-12 13:10:00,103.58,103.61,103.53,103.54,1200.0,101.5545,101.5839,101.5055,101.5153,1200.0
2024-06-12 13:20:00,103.52,103.59,103.49,103.5,1493.0,101.4957,101.5643,101.4663,101.4761,1493.0
2024-06-12 13:30:00,103.46,103.5,103.4,103.5,700.0,101.4369,101.4761,101.3781,101.4761,700.0
2024-06-12 13:40:00,103.48,103.49,103.34,103.35,722.0,101.4565,101.4663,101.3192,101.329,722.0
2024-06-12 13:50:00,103.32,103.39,103.28,103.33,1243.0,101.2996,101.3682,101.2604,101.3094,1243.0
2024-06-12 14:00:00,102.96,103.14,102.76,103.09,1700.0,100.9467,101.1231,100.7506,101.0741,1700.0
2024-06-12 14:10:00,103.07,103.17,103.07,103.17,500.0,101.0545,101.1526,101.0545,101.1526,500.0
2024-06-12 14:20:00,103.24,103.26,103.18,103.18,500.0,101.2212,101.2408,101.1624,101.1624,500.0
2024-06-12 14:30:00,103.14,103.38,103.1,103.15,864.0,101.1231,101.3584,101.0839,101.1329,864.0
2024-06-12 14:40:00,103.19,103.19,103.01,103.1,1300.0,101.1722,101.1722,100.9957,101.0839,1300.0
2024-06-12 14:50:00,103.17,103.17,103.09,103.15,849.0,101.1526,101.1526,101.0741,101.1329,849.0
2024-06-12 15:00:00,103.24,103.34,103.24,103.34,300.0,101.2212,101.3192,101.2212,101.3192,300.0
2024-06-12 15:10:00,103.21,103.36,103.19,103.36,1000.0,101.1918,101.3388,101.1722,101.3388,1000.0
2024-06-12 15:20:00,103.3,103.3,102.97,102.97,1157.0,101.28,101.28,100.9565,100.9565,1157.0
2024-06-12 15:30:00,102.89,102.99,102.84,102.84,1899.0,100.878,100.9761,100.829,100.829,1899.0
2024-06-12 15:40:00,102.82,102.88,102.74,102.83,2493.0,100.8094,100.8682,100.731,100.8192,2493.0
2024-06-12 15:50:00,102.85,103.0,102.78,102.86,10054.0,100.8388,100.9859,100.7702,100.8486,10054.0
2024-06-13 09:30:00,103.28,103.57,103.28,103.57,1657.0,101.2604,101.5447,101.2604,101.5447,1657.0
2024-06-13 09:40:00,103.61,103.66,103.26,103.32,2000.0,101.5839,101.633,101.2408,101.2996,2000.0
2024-06-13 09:50:00,103.23,103.23,103.1,103.1,1368.0,101.2114,101.2114,101.0839,101.0839,1368.0
2024-06-13 10:00:00,103.06,103.09,102.9,103.09,2617.0,101.0447,101.0741,100.8878,101.0741,2617.0
2024-06-13 10:10:00,103.17,103.45,103.17,103.39,1700.0,101.1526,101.4271,101.1526,101.3682,1700.0
2024-06-13 10:20:00,103.35,103.36,103.12,103.12,500.0,101.329,101.3388,101.1035,101.1035,500.0
2024-06-13 10:30:00,103.16,103.16,102.93,103.06,1764.0,101.1427,101.1427,100.9172,101.0447,1764.0
2024-06-13 10:40:00,103.04,103.24,103.0,103.19,2473.0,101.0251,101.2212,100.9859,101.1722,2473.0
2024-06-13 10:50:00,103.21,103.3,103.19,103.19,1400.0,101.1918,101.28,101.1722,101.1722,1400.0
2024-06-13 11:00:00,103.16,103.24,103.11,103.24,1949.0,101.1427,101.2212,101.0937,101.2212,1949.0
2024-06-13 11:10:00,103.21,103.21,103.04,103.04,1199.0,101.1918,101.1918,101.0251,101.0251,1199.0
2024-06-13 11:20:00,103.05,103.16,103.04,103.16,403.0,101.0349,101.1427,101.0251,101.1427,403.0
2024-06-13 11:30:00,103.18,103.22,103.18,103.22,400.0,101.1624,101.2016,101.1624,101.2016,400.0
2024-06-13 11:40:00,103.22,103.48,103.22,103.48,200.0,101.2016,101.4565,101.2016,101.4565,200.0
2024-06-13 11:50:00,103.56,103.56,103.46,103.47,2026.0,101.5349,101.5349,101.4369,101.4467,2026.0
2024-06-13 12:00:00,103.37,103.38,103.34,103.38,584.0,101.3486,101.3584,101.3192,101.3584,584.0
2024-06-13 12:10:00,103.42,103.49,103.42,103.49,400.0,101.3977,101.4663,101.3977,101.4663,400.0
2024-06-13 12:20:00,103.64,103.64,103.64,103.64,300.0,101.6134,101.6134,101.6134,101.6134,300.0
2024-06-13 12:30:00,103.66,103.85,103.66,103.83,700.0,101.633,101.8193,101.633,101.7996,700.0
2024-06-13 12:40:00,103.85,103.85,103.85,103.85,200.0,101.8193,101.8193,101.8193,101.8193,200.0
2024-06-13 12:50:00,103.92,103.92,103.92,103.92,100.0,101.8879,101.8879,101.8879,101.8879,100.0
2024-06-13 13:00:00,103.88,104.06,103.88,104.06,700.0,101.8487,102.0251,101.8487,102.0251,700.0
2024-06-13 13:10:00,104.04,104.04,104.04,104.04,100.0,102.0055,102.0055,102.0055,102.0055,100.0
2024-06-13 13:20:00,104.04,104.04,104.04,104.04,0.0,102.0055,102.0055,102.0055,102.0055,0.0
2024-06-13 13:30:00,103.86,103.86,103.85,103.85,300.0,101.8291,101.8291,101.8193,101.8193,300.0
2024-06-13 13:40:00,103.86,103.87,103.8,103.8,422.0,101.8291,101.8389,101.7702,101.7702,422.0
2024-06-13 13:50:00,103.78,103.79,103.74,103.74,400.0,101.7506,101.7604,101.7114,101.7114,400.0
2024-06-13 14:00:00,103.7,103.78,103.68,103.78,503.0,101.6722,101.7506,101.6526,101.7506,503.0
2024-06-13 14:10:00,103.75,103.75,103.66,103.66,200.0,101.7212,101.7212,101.633,101.633,200.0
2024-06-13 14:20:00,103.62,103.62,103.62,103.62,100.0,101.5938,101.5938,101.5938,101.5938,100.0
2024-06-13 14:30:00,103.7,103.73,103.7,103.73,200.0,101.6722,101.7016,101.6722,101.7016,200.0
2024-06-13 14:40:00,103.73,103.73,103.63,103.63,300.0,101.7016,101.7016,101.6036,101.6036,300.0
2024-06-13 14:50:00,103.67,103.67,103.67,103.67,200.0,101.6428,101.6428,101.6428,101.6428,200.0
2024-06-13 15:00:00,103.69,103.74,103.66,103.74,884.0,101.6624,101.7114,101.633,101.7114,884.0
2024-06-13 15:10:00,103.73,103.73,103.63,103.65,300.0,101.7016,101.7016,101.6036,101.6232,300.0
2024-06-13 15:20:00,103.7,103.75,103.7,103.75,1000.0,101.6722,101.7212,101.6722,101.7212,1000.0
2024-06-13 15:30:00,103.63,103.87,103.63,103.87,1257.0,101.6036,101.8389,101.6036,101.8389,1257.0
2024-06-13 15:40:00,103.86,103.9,103.82,103.86,2981.0,101.8291,101.8683,101.7898,101.8291,2981.0
2024-06-13 15:50:00,103.86,103.91,103.63,103.87,5566.0,101.8291,101.8781,101.6036,101.8389,5566.0
2024-06-14 09:30:00,104.16,104.16,104.03,104.03,400.0,102.1232,102.1232,101.9957,101.9957,400.0
2024-06-14 09:40:00,104.1,104.1,103.94,103.94,700.0,102.0644,102.0644,101.9075,101.9075,700.0
2024-06-14 09:50:00,103.96,103.96,103.75,103.75,600.0,101.9271,101.9271,101.7212,101.7212,600.0
2024-06-14 10:00:00,103.76,103.76,103.19,103.22,1857.0,101.731,101.731,101.1722,101.2016,1857.0
2024-06-14 10:10:00,103.25,103.32,103.22,103.32,912.0,101.231,101.2996,101.2016,101.2996,912.0
2024-06-14 10:20:00,103.31,103.33,103.27,103.31,951.0,101.2898,101.3094,101.2506,101.2898,951.0
2024-06-14 10:30:00,103.23,103.4,103.18,103.4,844.0,101.2114,101.3781,101.1624,101.3781,844.0
2024-06-14 10:40:00,103.45,103.8,103.45,103.75,1222.0,101.4271,101.7702,101.4271,101.7212,1222.0
2024-06-14 10:50:00,103.79,103.79,103.77,103.77,358.0,101.7604,101.7604,101.7408,101.7408,358.0
2024-06-14 11:00:00,103.75,103.75,103.75,103.75,100.0,101.7212,101.7212,101.7212,101.7212,100.0
2024-06-14 11:10:00,103.95,103.99,103.91,103.99,400.0,101.9173,101.9565,101.8781,101.9565,400.0
2024-06-14 11:20:00,104.03,104.19,104.02,104.19,1000.0,101.9957,102.1526,101.9859,102.1526,1000.0
2024-06-14 11:30:00,104.29,104.33,104.29,104.32,1299.0,102.2507,102.2899,102.2507,102.2801,1299.0
2024-06-14 11:40:00,104.38,104.38,104.12,104.12,1560.0,102.3389,102.3389,102.084,102.084,1560.0
2024-06-14 11:50:00,104.06,104.06,103.98,104.06,702.0,102.0251,102.0251,101.9467,102.0251,702.0
2024-06-14 12:00:00,104.03,104.03,103.89,103.94,636.0,101.9957,101.9957,101.8585,101.9075,636.0
2024-06-14 12:10:00,104.14,104.16,104.09,104.09,400.0,102.1036,102.1232,102.0546,102.0546,400.0
2024-06-14 12:20:00,104.08,104.08,104.02,104.02,400.0,102.0448,102.0448,101.9859,101.9859,400.0
2024-06-14 12:30:00,103.97,103.98,103.95,103.98,773.0,101.9369,101.9467,101.9173,101.9467,773.0
2024-06-14 12:40:00,103.96,104.08,103.96,104.0,1172.0,101.9271,102.0448,101.9271,101.9663,1172.0
2024-06-14 12:50:00,104.02,104.07,103.99,104.03,1385.0,101.9859,102.035,101.9565,101.9957,1385.0
2024-06-14 13:00:00,104.14,104.18,104.1,104.18,1067.0,102.1036,102.1428,102.0644,102.1428,1067.0
2024-06-14 13:10:00,104.15,104.15,104.02,104.03,770.0,102.1134,102.1134,101.9859,101.9957,770.0
2024-06-14 13:20:00,104.08,104.08,103.99,104.03,1114.0,102.0448,102.0448,101.9565,101.9957,1114.0
2024-06-14 13:30:00,104.02,104.02,103.98,103.98,400.0,101.9859,101.9859,101.9467,101.9467,400.0
2024-06-14 13:40:00,104.08,104.17,104.08,104.17,200.0,102.0448,102.133,102.0448,102.133,200.0
2024-06-14 13:50:00,104.1,104.1,104.04,104.04,900.0,102.0644,102.0644,102.0055,102.0055,900.0
2024-06-14 14:00:00,104.03,104.08,103.99,104.08,811.0,101.9957,102.0448,101.9565,102.0448,811.0
2024-06-14 14:10:00,104.09,104.09,104.05,104.09,700.0,102.0546,102.0546,102.0153,102.0546,700.0
2024-06-14 14:20:00,104.13,104.13,103.99,103.99,400.0,102.0938,102.0938,101.9565,101.9565,400.0
2024-06-14 14:30:00,103.98,103.98,103.89,103.89,935.0,101.9467,101.9467,101.8585,101.8585,935.0
2024-06-14 14:40:00,103.92,103.92,103.87,103.87,400.0,101.8879,101.8879,101.8389,101.8389,400.0
2024-06-14 14:50:00,103.91,103.91,103.8,103.84,800.0,101.8781,101.8781,101.7702,101.8094,800.0
2024-06-14 15:00:00,103.74,103.83,103.68,103.83,1078.0,101.7114,101.7996,101.6526,101.7996,1078.0
2024-06-14 15:10:00,103.84,103.9,103.79,103.85,2122.0,101.8094,101.8683,101.7604,101.8193,2122.0
2024-06-14 15:20:00,103.86,103.95,103.76,103.95,2563.0,101.8291,101.9173,101.731,101.9173,2563.0
2024-06-14 15:30:00,103.96,103.96,103.85,103.91,2198.0,101.9271,101.9271,101.8193,101.8781,2198.0
2024-06-14 15:40:00,103.91,103.94,103.72,103.92,1847.0,101.8781,101.9075,101.6918,101.8879,1847.0
2024-06-14 15:50:00,103.84,104.01,103.75,104.0,5065.0,101.8094,101.9761,101.7212,101.9663,5065.0
2024-06-17 09:30:00,103.88,103.88,103.82,103.82,500.0,101.8487,101.8487,101.7898,101.7898,500.0
2024-06-17 09:40:00,103.82,103.82,103.82,103.82,0.0,101.7898,101.7898,101.7898,101.7898,0.0
2024-06-17 09:50:00,103.82,103.82,103.82,103.82,100.0,101.7898,101.7898,101.7898,101.7898,100.0
2024-06-17 10:00:00,103.79,103.79,103.79,103.79,100.0,101.7604,101.7604,101.7604,101.7604,100.0
2024-06-17 10:10:00,103.98,103.98,103.71,103.73,400.0,101.9467,101.9467,101.682,101.7016,400.0
2024-06-17 10:20:00,103.86,103.99,103.86,103.99,400.0,101.8291,101.9565,101.8291,101.9565,400.0
2024-06-17 10:30:00,103.92,103.93,103.65,103.65,1291.0,101.8879,101.8977,101.6232,101.6232,1291.0
2024-06-17 10:40:00,103.86,103.9,103.85,103.9,500.0,101.8291,101.8683,101.8193,101.8683,500.0
2024-06-17 10:50:00,103.89,103.89,103.89,103.89,100.0,101.8585,101.8585,101.8585,101.8585,100.0
2024-06-17 11:00:00,103.64,103.66,103.64,103.66,200.0,101.6134,101.633,101.6134,101.633,200.0
2024-06-17 11:10:00,103.76,103.99,103.75,103.99,800.0,101.731,101.9565,101.7212,101.9565,800.0
2024-06-17 11:20:00,103.97,103.99,103.95,103.99,964.0,101.9369,101.9565,101.9173,101.9565,964.0
2024-06-17 11:30:00,104.0,104.0,103.77,103.77,400.0,101.9663,101.9663,101.7408,101.7408,400.0
2024-06-17 11:40:00,103.94,103.94,103.91,103.91,200.0,101.9075,101.9075,101.8781,101.8781,200.0
2024-06-17 11:50:00,103.81,103.88,103.81,103.88,800.0,101.78,101.8487,101.78,101.8487,800.0
2024-06-17 12:00:00,103.85,103.85,103.85,103.85,200.0,101.8193,101.8193,101.8193,101.8193,200.0
2024-06-17 12:10:00,103.92,103.92,103.92,103.92,100.0,101.8879,101.8879,101.8879,101.8879,100.0
2024-06-17 12:20:00,103.89,103.97,103.89,103.97,200.0,101.8585,101.9369,101.8585,101.9369,200.0
2024-06-17 12:30:00,103.97,103.97,103.97,103.97,0.0,101.9369,101.9369,101.9369,101.9369,0.0
2024-06-17 12:40:00,103.9,103.92,103.88,103.92,700.0,101.8683,101.8879,101.8487,101.8879,700.0
2024-06-17 12:50:00,103.92,103.92,103.92,103.92,0.0,101.8879,101.8879,101.8879,101.8879,0.0
2024-06-17 13:00:00,103.85,103.88,103.85,103.88,200.0,101.8193,101.8487,101.8193,101.8487,200.0
2024-06-17 13:10:00,103.8,103.8,103.8,103.8,200.0,101.7702,101.7702,101.7702,101.7702,200.0
2024-06-17 13:20:00,103.93,103.93,103.82,103.82,400.0,101.8977,101.8977,101.7898,101.7898,400.0
2024-06-17 13:30:00,103.82,103.98,103.82,103.94,505.0,101.7898,101.9467,101.7898,101.9075,505.0
2024-06-17 13:40:00,103.84,103.84,103.84,103.84,100.0,101.8094,101.8094,101.8094,101.8094,100.0
2024-06-17 13:50:00,103.86,103.86,103.86,103.86,100.0,101.8291,101.8291,101.8291,101.8291,100.0
2024-06-17 14:00:00,103.98,104.18,103.98,104.18,1986.0,101.9467,102.1428,101.9467,102.1428,1986.0
2024-06-17 14:10:00,104.19,104.19,104.16,104.16,300.0,102.1526,102.1526,102.1232,102.1232,300.0
2024-06-17 14:20:00,104.14,104.32,104.14,104.31,600.0,102.1036,102.2801,102.1036,102.2703,600.0
2024-06-17 14:30:00,104.3,104.3,104.11,104.11,500.0,102.2605,102.2605,102.0742,102.0742,500.0
2024-06-17 14:40:00,104.13,104.14,104.09,104.09,500.0,102.0938,102.1036,102.0546,102.0546,500.0
2024-06-17 14:50:00,104.09,104.09,104.04,104.04,500.0,102.0546,102.0546,102.0055,102.0055,500.0
2024-06-17 15:00:00,103.99,103.99,103.94,103.96,400.0,101.9565,101.9565,101.9075,101.9271,400.0
2024-06-17 15:10:00,104.07,104.11,104.03,104.11,400.0,102.035,102.0742,101.9957,102.0742,400.0
2024-06-17 15:20:00,104.08,104.22,104.06,104.17,800.0,102.0448,102.182,102.0251,102.133,800.0
2024-06-17 15:30:00,104.2,104.2,104.18,104.19,502.0,102.1624,102.1624,102.1428,102.1526,502.0
2024-06-17 15:40:00,104.15,104.25,104.02,104.02,1173.0,102.1134,102.2114,101.9859,101.9859,1173.0
2024-06-17 15:50:00,103.99,104.1,103.76,103.77,9333.0,101.9565,102.0644,101.731,101.7408,9333.0
2024-06-18 09:30:00,103.96,103.96,103.42,103.42,500.0,101.9271,101.9271,101.3977,101.3977,500.0
2024-06-18 09:40:00,103.36,103.39,103.36,103.39,457.0,101.3388,101.3682,101.3388,101.3682,457.0
2024-06-18 09:50:00,103.31,103.31,103.25,103.25,400.0,101.2898,101.2898,101.231,101.231,400.0
2024-06-18 10:00:00,103.4,103.4,103.4,103.4,100.0,101.3781,101.3781,101.3781,101.3781,100.0
2024-06-18 10:10:00,103.37,103.37,103.27,103.27,600.0,101.3486,101.3486,101.2506,101.2506,600.0
2024-06-18 10:20:00,103.3,103.3,103.2,103.27,1500.0,101.28,101.28,101.182,101.2506,1500.0
2024-06-18 10:30:00,103.32,103.36,103.32,103.36,400.0,101.2996,101.3388,101.2996,101.3388,400.0
2024-06-18 10:40:00,103.1,103.12,103.1,103.12,400.0,101.0839,101.1035,101.0839,101.1035,400.0
2024-06-18 10:50:00,103.26,103.26,103.02,103.02,500.0,101.2408,101.2408,101.0055,101.0055,500.0
2024-06-18 11:00:00,103.02,103.29,103.02,103.23,1130.0,101.0055,101.2702,101.0055,101.2114,1130.0
2024-06-18 11:10:00,103.41,103.41,103.41,103.41,157.0,101.3879,101.3879,101.3879,101.3879,157.0
2024-06-18 11:20:00,103.52,103.58,103.52,103.57,759.0,101.4957,101.5545,101.4957,101.5447,759.0
2024-06-18 11:30:00,103.73,103.8,103.73,103.8,574.0,101.7016,101.7702,101.7016,101.7702,574.0
2024-06-18 11:40:00,103.81,103.96,103.81,103.96,539.0,101.78,101.9271,101.78,101.9271,539.0
2024-06-18 11:50:00,103.99,103.99,103.98,103.99,513.0,101.9565,101.9565,101.9467,101.9565,513.0
2024-06-18 12:00:00,104.09,104.09,103.96,103.96,464.0,102.0546,102.0546,101.9271,101.9271,464.0
2024-06-18 12:10:00,103.89,104.0,103.89,103.99,375.0,101.8585,101.9663,101.8585,101.9565,375.0
2024-06-18 12:20:00,104.01,104.01,103.99,103.99,400.0,101.9761,101.9761,101.9565,101.9565,400.0
2024-06-18 12:30:00,103.85,103.87,103.85,103.87,362.0,101.8193,101.8389,101.8193,101.8389,362.0
2024-06-18 12:40:00,103.87,103.9,103.87,103.9,472.0,101.8389,101.8683,101.8389,101.8683,472.0
2024-06-18 12:50:00,103.92,103.92,103.89,103.89,606.0,101.8879,101.8879,101.8585,101.8585,606.0
2024-06-18 13:00:00,103.85,103.97,103.85,103.93,1744.0,101.8193,101.9369,101.8193,101.8977,1744.0
2024-06-18 13:10:00,103.93,103.93,103.93,103.93,0.0,101.8977,101.8977,101.8977,101.8977,0.0
2024-06-18 13:20:00,104.04,104.11,104.04,104.08,4225.0,102.0055,102.0742,102.0055,102.0448,4225.0
2024-06-18 13:30:00,104.03,104.03,104.03,104.03,100.0,101.9957,101.9957,101.9957,101.9957,100.0
2024-06-18 13:40:00,104.09,104.13,104.09,104.13,200.0,102.0546,102.0938,102.0546,102.0938,200.0
2024-06-18 13:50:00,104.23,104.23,104.2,104.22,600.0,102.1918,102.1918,102.1624,102.182,600.0
2024-06-18 14:00:00,104.2,104.23,104.1,104.16,600.0,102.1624,102.1918,102.0644,102.1232,600.0
2024-06-18 14:10:00,104.17,104.17,104.13,104.13,746.0,102.133,102.133,102.0938,102.0938,746.0
2024-06-18 14:20:00,104.19,104.23,104.19,104.23,600.0,102.1526,102.1918,102.1526,102.1918,600.0
2024-06-18 14:30:00,104.18,104.18,104.18,104.18,100.0,102.1428,102.1428,102.1428,102.1428,100.0
2024-06-18 14:40:00,104.21,104.24,104.19,104.19,810.0,102.1722,102.2016,102.1526,102.1526,810.0
2024-06-18 14:50:00,104.13,104.13,103.98,104.0,400.0,102.0938,102.0938,101.9467,101.9663,400.0
2024-06-18 15:00:00,103.97,103.97,103.94,103.97,645.0,101.9369,101.9369,101.9075,101.9369,645.0
2024-06-18 15:10:00,104.03,104.05,104.01,104.01,919.0,101.9957,102.0153,101.9761,101.9761,919.0
2024-06-18 15:20:00,104.03,104.12,104.03,104.12,1277.0,101.9957,102.084,101.9957,102.084,1277.0
2024-06-18 15:30:00,104.1,104.15,104.05,104.05,1099.0,102.0644,102.1134,102.0153,102.0153,1099.0
2024-06-18 15:40:00,104.05,104.15,104.03,104.06,2151.0,102.0153,102.1134,101.9957,102.0251,2151.0
2024-06-18 15:50:00,104.06,104.09,103.83,103.95,7172.0,102.0251,102.0546,101.7996,101.9173,7172.0
2024-06-20 09:30:00,103.48,103.48,103.35,103.35,536.0,101.4565,101.4565,101.329,101.329,536.0
2024-06-20 09:40:00,103.42,103.58,103.42,103.57,900.0,101.3977,101.5545,101.3977,101.5447,900.0
2024-06-20 09:50:00,103.55,103.55,103.47,103.47,200.0,101.5251,101.5251,101.4467,101.4467,200.0
2024-06-20 10:00:00,103.42,103.82,103.42,103.8,554.0,101.3977,101.7898,101.3977,101.7702,554.0
2024-06-20 10:10:00,103.65,103.65,103.59,103.62,900.0,101.6232,101.6232,101.5643,101.5938,900.0
2024-06-20 10:20:00,103.64,103.72,103.6,103.72,600.0,101.6134,101.6918,101.5741,101.6918,600.0
2024-06-20 10:30:00,103.67,103.67,103.5,103.5,850.0,101.6428,101.6428,101.4761,101.4761,850.0
2024-06-20 10:40:00,103.55,103.55,103.53,103.54,650.0,101.5251,101.5251,101.5055,101.5153,650.0
2024-06-20 10:50:00,103.45,103.45,103.4,103.4,800.0,101.4271,101.4271,101.3781,101.3781,800.0
2024-06-20 11:00:00,103.32,103.32,103.28,103.28,500.0,101.2996,101.2996,101.2604,101.2604,500.0
2024-06-20 11:10:00,103.17,103.22,103.15,103.22,1133.0,101.1526,101.2016,101.1329,101.2016,1133.0
2024-06-20 11:20:00,103.14,103.14,102.89,102.89,400.0,101.1231,101.1231,100.878,100.878,400.0
2024-06-20 11:30:00,102.84,103.09,102.84,103.0,1453.0,100.829,101.0741,100.829,100.9859,1453.0
2024-06-20 11:40:00,103.06,103.11,103.06,103.07,672.0,101.0447,101.0937,101.0447,101.0545,672.0
2024-06-20 11:50:00,103.08,103.08,102.97,102.97,464.0,101.0643,101.0643,100.9565,100.9565,464.0
2024-06-20 12:00:00,102.99,103.05,102.99,103.05,1057.0,100.9761,101.0349,100.9761,101.0349,1057.0
2024-06-20 12:10:00,103.08,103.17,103.08,103.13,700.0,101.0643,101.1526,101.0643,101.1133,700.0
2024-06-20 12:20:00,103.18,103.18,103.1,103.1,1100.0,101.1624,101.1624,101.0839,101.0839,1100.0
2024-06-20 12:30:00,103.08,103.17,103.08,103.17,300.0,101.0643,101.1526,101.0643,101.1526,300.0
2024-06-20 12:40:00,103.04,103.32,103.04,103.23,1100.0,101.0251,101.2996,101.0251,101.2114,1100.0
2024-06-20 12:50:00,103.22,103.25,103.18,103.18,400.0,101.2016,101.231,101.1624,101.1624,400.0
2024-06-20 13:00:00,103.12,103.21,103.1,103.16,1000.0,101.1035,101.1918,101.0839,101.1427,1000.0
2024-06-20 13:10:00,103.1,103.11,103.02,103.02,1000.0,101.0839,101.0937,101.0055,101.0055,1000.0
2024-06-20 13:20:00,103.01,103.04,102.98,103.04,500.0,100.9957,101.0251,100.9663,101.0251,500.0
2024-06-20 13:30:00,103.05,103.13,103.01,103.13,2193.0,101.0349,101.1133,100.9957,101.1133,2193.0
2024-06-20 13:40:00,103.3,103.4,103.3,103.38,900.0,101.28,101.3781,101.28,101.3584,900.0
2024-06-20 13:50:00,103.38,103.51,103.38,103.51,948.0,101.3584,101.4859,101.3584,101.4859,948.0
2024-06-20 14:00:00,103.57,103.57,103.56,103.57,457.0,101.5447,101.5447,101.5349,101.5447,457.0
2024-06-20 14:10:00,103.6,103.61,103.57,103.61,800.0,101.5741,101.5839,101.5447,101.5839,800.0
2024-06-20 14:20:00,103.6,103.65,103.56,103.56,900.0,101.5741,101.6232,101.5349,101.5349,900.0
2024-06-20 14:30:00,103.59,103.59,103.52,103.52,522.0,101.5643,101.5643,101.4957,101.4957,522.0
2024-06-20 14:40:00,103.49,103.54,103.48,103.54,1251.0,101.4663,101.5153,101.4565,101.5153,1251.0
2024-06-20 14:50:00,103.62,103.71,103.6,103.68,600.0,101.5938,101.682,101.5741,101.6526,600.0
2024-06-20 15:00:00,103.56,103.56,103.44,103.47,500.0,101.5349,101.5349,101.4173,101.4467,500.0
2024-06-20 15:10:00,103.48,103.48,103.34,103.34,2388.0,101.4565,101.4565,101.3192,101.3192,2388.0
2024-06-20 15:20:00,103.38,103.47,103.33,103.47,1775.0,101.3584,101.4467,101.3094,101.4467,1775.0
2024-06-20 15:30:00,103.44,103.44,103.25,103.31,2200.0,101.4173,101.4173,101.231,101.2898,2200.0
2024-06-20 15:40:00,103.3,103.42,103.2,103.2,2334.0,101.28,101.3977,101.182,101.182,2334.0
2024-06-20 15:50:00,103.19,103.29,102.97,103.03,14080.0,101.1722,101.2702,100.9565,101.0153,14080.0
2024-06-21 09:30:00,102.88,102.88,102.44,102.44,300.0,100.8682,100.8682,100.4368,100.4368,300.0
2024-06-21 09:40:00,102.39,102.39,102.39,102.39,100.0,100.3878,100.3878,100.3878,100.3878,100.0
2024-06-21 09:50:00,102.31,102.31,102.12,102.12,2180.0,100.3094,100.3094,100.1231,100.1231,2180.0
2024-06-21 10:00:00,102.06,102.41,101.97,102.32,1736.0,100.0643,100.4074,99.976,100.3192,1736.0
2024-06-21 10:10:00,102.29,102.29,102.22,102.23,1175.0,100.2898,100.2898,100.2211,100.2309,1175.0
2024-06-21 10:20:00,102.19,102.37,102.19,102.31,1302.0,100.1917,100.3682,100.1917,100.3094,1302.0
2024-06-21 10:30:00,102.09,102.33,102.06,102.26,1401.0,100.0937,100.329,100.0643,100.2603,1401.0
2024-06-21 10:40:00,102.23,102.38,102.23,102.25,2400.0,100.2309,100.378,100.2309,100.2505,2400.0
2024-06-21 10:50:00,102.19,102.28,102.08,102.08,1000.0,100.1917,100.28,100.0839,100.0839,1000.0
2024-06-21 11:00:00,102.02,102.35,102.0,102.35,900.0,100.025,100.3486,100.0054,100.3486,900.0
2024-06-21 11:10:00,102.34,102.39,102.31,102.36,1457.0,100.3388,100.3878,100.3094,100.3584,1457.0
2024-06-21 11:20:00,102.36,102.55,102.29,102.55,1898.0,100.3584,100.5447,100.2898,100.5447,1898.0
2024-06-21 11:30:00,102.55,102.61,102.47,102.59,700.0,100.5447,100.6035,100.4662,100.5839,700.0
2024-06-21 11:40:00,102.66,102.7,102.63,102.63,1148.0,100.6525,100.6917,100.6231,100.6231,1148.0
2024-06-21 11:50:00,102.65,102.67,102.61,102.67,900.0,100.6427,100.6623,100.6035,100.6623,900.0
2024-06-21 12:00:00,102.56,102.69,102.56,102.68,732.0,100.5545,100.6819,100.5545,100.6721,732.0
2024-06-21 12:10:00,102.62,102.62,102.58,102.58,600.0,100.6133,100.6133,100.5741,100.5741,600.0
2024-06-21 12:20:00,102.59,102.6,102.59,102.6,527.0,100.5839,100.5937,100.5839,100.5937,527.0
2024-06-21 12:30:00,102.86,102.86,102.73,102.78,1300.0,100.8486,100.8486,100.7212,100.7702,1300.0
2024-06-21 12:40:00,102.81,102.88,102.81,102.88,771.0,100.7996,100.8682,100.7996,100.8682,771.0
2024-06-21 12:50:00,102.87,102.92,102.82,102.92,1233.0,100.8584,100.9074,100.8094,100.9074,1233.0
2024-06-21 13:00:00,102.92,102.92,102.8,102.83,1323.0,100.9074,100.9074,100.7898,100.8192,1323.0
2024-06-21 13:10:00,102.81,102.9,102.8,102.9,1269.0,100.7996,100.8878,100.7898,100.8878,1269.0
2024-06-21 13:20:00,102.88,102.9,102.86,102.9,1000.0,100.8682,100.8878,100.8486,100.8878,1000.0
2024-06-21 13:30:00,102.86,102.86,102.79,102.81,1200.0,100.8486,100.8486,100.78,100.7996,1200.0
2024-06-21 13:40:00,102.96,102.96,102.82,102.85,1289.0,100.9467,100.9467,100.8094,100.8388,1289.0
2024-06-21 13:50:00,102.83,102.88,102.81,102.82,1301.0,100.8192,100.8682,100.7996,100.8094,1301.0
2024-06-21 14:00:00,102.79,103.11,102.79,103.11,1597.0,100.78,101.0937,100.78,101.0937,1597.0
2024-06-21 14:10:00,103.05,103.11,103.0,103.01,1644.0,101.0349,101.0937,100.9859,100.9957,1644.0
2024-06-21 14:20:00,103.01,103.05,102.96,103.05,900.0,100.9957,101.0349,100.9467,101.0349,900.0
2024-06-21 14:30:00,102.97,103.09,102.97,103.03,2424.0,100.9565,101.0741,100.9565,101.0153,2424.0
2024-06-21 14:40:00,103.05,103.23,103.05,103.12,2002.0,101.0349,101.2114,101.0349,101.1035,2002.0
2024-06-21 14:50:00,103.17,103.29,103.15,103.28,3136.0,101.1526,101.2702,101.1329,101.2604,3136.0
2024-06-21 15:00:00,103.3,103.3,103.1,103.1,2790.0,101.28,101.28,101.0839,101.0839,2790.0
2024-06-21 15:10:00,103.08,103.27,103.06,103.13,4057.0,101.0643,101.2506,101.0447,101.1133,4057.0
2024-06-21 15:20:00,103.09,103.09,102.96,103.0,2802.0,101.0741,101.0741,100.9467,100.9859,2802.0
2024-06-21 15:30:00,102.97,103.05,102.97,103.05,3109.0,100.9565,101.0349,100.9565,101.0349,3109.0
2024-06-21 15:40:00,103.04,103.04,102.56,102.67,7534.0,101.0251,101.0251,100.5545,100.6623,7534.0
2024-06-21 15:50:00,102.62,102.83,102.38,102.38,27302.0,100.6133,100.8192,100.378,100.378,27302.0
2024-06-24 09:30:00,102.32,102.74,102.31,102.74,936.0,100.3192,100.731,100.3094,100.731,936.0
2024-06-24 09:40:00,102.87,102.87,102.45,102.83,915.0,100.8584,100.8584,100.4466,100.8192,915.0
2024-06-24 09:50:00,102.81,102.81,102.62,102.68,1057.0,100.7996,100.7996,100.6133,100.6721,1057.0
2024-06-24 10:00:00,102.62,102.72,102.57,102.6,1219.0,100.6133,100.7114,100.5643,100.5937,1219.0
2024-06-24 10:10:00,102.5,102.64,102.49,102.64,500.0,100.4957,100.6329,100.4858,100.6329,500.0
2024-06-24 10:20:00,102.82,102.87,102.79,102.79,900.0,100.8094,100.8584,100.78,100.78,900.0
2024-06-24 10:30:00,102.9,103.08,102.9,103.08,1807.0,100.8878,101.0643,100.8878,101.0643,1807.0
2024-06-24 10:40:00,103.06,103.67,103.06,103.57,1725.0,101.0447,101.6428,101.0447,101.5447,1725.0
2024-06-24 10:50:00,103.48,103.49,103.48,103.49,300.0,101.4565,101.4663,101.4565,101.4663,300.0
2024-06-24 11:00:00,103.37,103.45,103.35,103.37,2878.0,101.3486,101.4271,101.329,101.3486,2878.0
2024-06-24 11:10:00,103.39,103.57,103.39,103.57,1200.0,101.3682,101.5447,101.3682,101.5447,1200.0
2024-06-24 11:20:00,103.64,103.64,103.52,103.57,1700.0,101.6134,101.6134,101.4957,101.5447,1700.0
2024-06-24 11:30:00,103.57,103.61,103.53,103.6,800.0,101.5447,101.5839,101.5055,101.5741,800.0
2024-06-24 11:40:00,103.59,103.59,103.25,103.25,1006.0,101.5643,101.5643,101.231,101.231,1006.0
2024-06-24 11:50:00,103.29,103.53,103.29,103.46,800.0,101.2702,101.5055,101.2702,101.4369,800.0
2024-06-24 12:00:00,103.41,103.41,103.37,103.37,800.0,101.3879,101.3879,101.3486,101.3486,800.0
2024-06-24 12:10:00,103.41,103.44,103.41,103.44,600.0,101.3879,101.4173,101.3879,101.4173,600.0
2024-06-24 12:20:00,103.44,103.68,103.44,103.68,1114.0,101.4173,101.6526,101.4173,101.6526,1114.0
2024-06-24 12:30:00,103.68,103.76,103.68,103.76,600.0,101.6526,101.731,101.6526,101.731,600.0
2024-06-24 12:40:00,103.79,103.88,103.75,103.88,604.0,101.7604,101.8487,101.7212,101.8487,604.0
2024-06-24 12:50:00,103.85,103.85,103.78,103.79,904.0,101.8193,101.8193,101.7506,101.7604,904.0
2024-06-24 13:00:00,103.66,103.8,103.66,103.78,400.0,101.633,101.7702,101.633,101.7506,400.0
2024-06-24 13:10:00,103.75,103.8,103.73,103.73,1074.0,101.7212,101.7702,101.7016,101.7016,1074.0
2024-06-24 13:20:00,103.7,103.73,103.7,103.72,1196.0,101.6722,101.7016,101.6722,101.6918,1196.0
2024-06-24 13:30:00,103.71,103.78,103.71,103.78,700.0,101.682,101.7506,101.682,101.7506,700.0
2024-06-24 13:40:00,103.76,103.76,103.66,103.67,1300.0,101.731,101.731,101.633,101.6428,1300.0
2024-06-24 13:50:00,103.63,103.76,103.62,103.69,962.0,101.6036,101.731,101.5938,101.6624,962.0
2024-06-24 14:00:00,103.69,103.71,103.65,103.65,500.0,101.6624,101.682,101.6232,101.6232,500.0
2024-06-24 14:10:00,103.61,103.66,103.61,103.66,600.0,101.5839,101.633,101.5839,101.633,600.0
2024-06-24 14:20:00,103.78,103.78,103.68,103.7,700.0,101.7506,101.7506,101.6526,101.6722,700.0
2024-06-24 14:30:00,103.72,103.72,103.52,103.58,1300.0,101.6918,101.6918,101.4957,101.5545,1300.0
2024-06-24 14:40:00,103.56,103.56,103.48,103.51,1111.0,101.5349,101.5349,101.4565,101.4859,1111.0
2024-06-24 14:50:00,103.5,103.54,103.43,103.43,1100.0,101.4761,101.5153,101.4075,101.4075,1100.0
2024-06-24 15:00:00,103.38,103.41,103.19,103.19,1400.0,101.3584,101.3879,101.1722,101.1722,1400.0
2024-06-24 15:10:00,103.24,103.26,103.18,103.2,1263.0,101.2212,101.2408,101.1624,101.182,1263.0
2024-06-24 15:20:00,103.21,103.33,103.18,103.27,1900.0,101.1918,101.3094,101.1624,101.2506,1900.0
2024-06-24 15:30:00,103.19,103.24,103.07,103.14,1613.0,101.1722,101.2212,101.0545,101.1231,1613.0
2024-06-24 15:40:00,103.19,103.26,103.18,103.21,2803.0,101.1722,101.2408,101.1624,101.1918,2803.0
2024-06-24 15:50:00,103.27,103.29,102.88,102.97,8888.0,101.2506,101.2702,100.8682,100.9565,8888.0
2024-06-25 09:30:00,102.77,102.88,102.77,102.88,200.0,100.7604,100.8682,100.7604,100.8682,200.0
2024-06-25 09:40:00,102.53,102.53,102.49,102.49,200.0,100.5251,100.5251,100.4858,100.4858,200.0
2024-06-25 09:50:00,102.45,102.45,102.13,102.13,200.0,100.4466,100.4466,100.1329,100.1329,200.0
2024-06-25 10:00:00,102.03,102.09,102.02,102.09,659.0,100.0348,100.0937,100.025,100.0937,659.0
2024-06-25 10:10:00,101.98,102.03,101.83,101.93,1978.0,99.9858,100.0348,99.8388,99.9368,1978.0
2024-06-25 10:20:00,101.91,102.03,101.91,101.93,1056.0,99.9172,100.0348,99.9172,99.9368,1056.0
2024-06-25 10:30:00,101.85,101.93,101.8,101.86,1913.0,99.8584,99.9368,99.8093,99.8682,1913.0
2024-06-25 10:40:00,101.8,101.82,101.65,101.65,300.0,99.8093,99.829,99.6623,99.6623,300.0
2024-06-25 10:50:00,101.67,101.78,101.66,101.73,2024.0,99.6819,99.7897,99.6721,99.7407,2024.0
2024-06-25 11:00:00,101.59,101.61,101.37,101.38,557.0,99.6034,99.6231,99.3877,99.3976,557.0
2024-06-25 11:10:00,101.27,101.38,101.27,101.38,1127.0,99.2897,99.3976,99.2897,99.3976,1127.0
2024-06-25 11:20:00,101.4,101.4,101.2,101.22,1204.0,99.4172,99.4172,99.2211,99.2407,1204.0
2024-06-25 11:30:00,101.23,101.24,100.98,100.98,1080.0,99.2505,99.2603,99.0054,99.0054,1080.0
2024-06-25 11:40:00,100.82,100.84,100.68,100.68,800.0,98.8485,98.8681,98.7112,98.7112,800.0
2024-06-25 11:50:00,100.64,100.75,100.64,100.75,500.0,98.672,98.7799,98.672,98.7799,500.0
2024-06-25 12:00:00,100.58,100.65,100.58,100.65,1398.0,98.6132,98.6818,98.6132,98.6818,1398.0
2024-06-25 12:10:00,100.68,100.72,100.68,100.72,300.0,98.7112,98.7505,98.7112,98.7505,300.0
2024-06-25 12:20:00,100.63,100.63,100.6,100.6,778.0,98.6622,98.6622,98.6328,98.6328,778.0
2024-06-25 12:30:00,100.54,100.59,100.49,100.59,838.0,98.574,98.623,98.525,98.623,838.0
2024-06-25 12:40:00,100.61,100.61,100.51,100.55,989.0,98.6426,98.6426,98.5446,98.5838,989.0
2024-06-25 12:50:00,100.57,100.63,100.57,100.63,300.0,98.6034,98.6622,98.6034,98.6622,300.0
2024-06-25 13:00:00,100.64,100.82,100.64,100.82,400.0,98.672,98.8485,98.672,98.8485,400.0
2024-06-25 13:10:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-06-25 13:20:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-06-25 13:30:00,100.77,100.79,100.77,100.79,400.0,98.7995,98.8191,98.7995,98.8191,400.0
2024-06-25 13:40:00,100.67,100.67,100.66,100.66,200.0,98.7014,98.7014,98.6916,98.6916,200.0
2024-06-25 13:50:00,100.67,100.75,100.67,100.75,400.0,98.7014,98.7799,98.7014,98.7799,400.0
2024-06-25 14:00:00,100.71,100.86,100.71,100.82,820.0,98.7407,98.8877,98.7407,98.8485,820.0
2024-06-25 14:10:00,100.78,100.84,100.78,100.83,570.0,98.8093,98.8681,98.8093,98.8583,570.0
2024-06-25 14:20:00,100.81,100.81,100.73,100.79,1012.0,98.8387,98.8387,98.7603,98.8191,1012.0
2024-06-25 14:30:00,100.79,100.83,100.71,100.83,1097.0,98.8191,98.8583,98.7407,98.8583,1097.0
2024-06-25 14:40:00,100.89,100.9,100.81,100.85,1170.0,98.9171,98.9269,98.8387,98.8779,1170.0
2024-06-25 14:50:00,100.92,100.99,100.92,100.98,1320.0,98.9465,99.0152,98.9465,99.0054,1320.0
2024-06-25 15:00:00,100.97,101.02,100.96,100.98,2200.0,98.9956,99.0446,98.9858,99.0054,2200.0
2024-06-25 15:10:00,100.99,100.99,100.92,100.99,700.0,99.0152,99.0152,98.9465,99.0152,700.0
2024-06-25 15:20:00,100.95,101.01,100.93,101.01,1400.0,98.976,99.0348,98.9564,99.0348,1400.0
2024-06-25 15:30:00,101.01,101.15,100.97,101.12,1645.0,99.0348,99.1721,98.9956,99.1426,1645.0
2024-06-25 15:40:00,101.06,101.08,100.98,101.01,3594.0,99.0838,99.1034,99.0054,99.0348,3594.0
2024-06-25 15:50:00,101.0,101.08,100.86,100.91,11164.0,99.025,99.1034,98.8877,98.9367,11164.0
2024-06-26 09:30:00,100.34,100.69,100.34,100.69,600.0,98.3779,98.721,98.3779,98.721,600.0
2024-06-26 09:40:00,100.64,100.73,100.42,100.42,1393.0,98.672,98.7603,98.4563,98.4563,1393.0
2024-06-26 09:50:00,100.62,100.64,100.54,100.59,1576.0,98.6524,98.672,98.574,98.623,1576.0
2024-06-26 10:00:00,100.3,100.3,100.3,100.3,100.0,98.3387,98.3387,98.3387,98.3387,100.0
2024-06-26 10:10:00,100.28,100.44,100.28,100.41,880.0,98.3191,98.4759,98.3191,98.4465,880.0
2024-06-26 10:20:00,100.32,100.6,100.32,100.5,991.0,98.3583,98.6328,98.3583,98.5348,991.0
2024-06-26 10:30:00,100.36,100.43,100.36,100.43,700.0,98.3975,98.4661,98.3975,98.4661,700.0
2024-06-26 10:40:00,100.68,100.88,100.68,100.88,300.0,98.7112,98.9073,98.7112,98.9073,300.0
2024-06-26 10:50:00,100.85,100.89,100.85,100.87,500.0,98.8779,98.9171,98.8779,98.8975,500.0
2024-06-26 11:00:00,100.81,100.83,100.73,100.73,857.0,98.8387,98.8583,98.7603,98.7603,857.0
2024-06-26 11:10:00,100.76,101.16,100.76,101.16,1200.0,98.7897,99.1819,98.7897,99.1819,1200.0
2024-06-26 11:20:00,101.17,101.26,101.17,101.26,300.0,99.1917,99.2799,99.1917,99.2799,300.0
2024-06-26 11:30:00,101.24,101.26,101.11,101.11,1155.0,99.2603,99.2799,99.1328,99.1328,1155.0
2024-06-26 11:40:00,101.15,101.31,101.14,101.3,773.0,99.1721,99.3289,99.1622,99.3191,773.0
2024-06-26 11:50:00,101.48,101.55,101.48,101.49,2077.0,99.4956,99.5642,99.4956,99.5054,2077.0
2024-06-26 12:00:00,101.51,101.79,101.5,101.79,2157.0,99.525,99.7995,99.5152,99.7995,2157.0
2024-06-26 12:10:00,101.77,101.86,101.72,101.78,1500.0,99.7799,99.8682,99.7309,99.7897,1500.0
2024-06-26 12:20:00,101.77,101.77,101.68,101.68,900.0,99.7799,99.7799,99.6917,99.6917,900.0
2024-06-26 12:30:00,101.65,101.65,101.59,101.65,900.0,99.6623,99.6623,99.6034,99.6623,900.0
2024-06-26 12:40:00,101.66,101.83,101.66,101.83,900.0,99.6721,99.8388,99.6721,99.8388,900.0
2024-06-26 12:50:00,101.74,101.84,101.72,101.77,770.0,99.7505,99.8486,99.7309,99.7799,770.0
2024-06-26 13:00:00,101.78,101.78,101.74,101.74,200.0,99.7897,99.7897,99.7505,99.7505,200.0
2024-06-26 13:10:00,101.73,101.73,101.63,101.63,1000.0,99.7407,99.7407,99.6427,99.6427,1000.0
2024-06-26 13:20:00,101.56,101.56,101.21,101.26,686.0,99.574,99.574,99.2309,99.2799,686.0
2024-06-26 13:30:00,101.24,101.24,101.07,101.07,1046.0,99.2603,99.2603,99.0936,99.0936,1046.0
2024-06-26 13:40:00,101.07,101.07,100.99,100.99,484.0,99.0936,99.0936,99.0152,99.0152,484.0
2024-06-26 13:50:00,100.99,100.99,100.85,100.88,1300.0,99.0152,99.0152,98.8779,98.9073,1300.0
2024-06-26 14:00:00,100.91,101.02,100.91,101.02,400.0,98.9367,99.0446,98.9367,99.0446,400.0
2024-06-26 14:10:00,101.04,101.04,100.9,101.0,1100.0,99.0642,99.0642,98.9269,99.025,1100.0
2024-06-26 14:20:00,101.06,101.11,101.06,101.09,700.0,99.0838,99.1328,99.0838,99.1132,700.0
2024-06-26 14:30:00,101.11,101.13,101.09,101.09,857.0,99.1328,99.1524,99.1132,99.1132,857.0
2024-06-26 14:40:00,101.15,101.17,101.15,101.17,501.0,99.1721,99.1917,99.1721,99.1917,501.0
2024-06-26 14:50:00,101.25,101.3,101.22,101.27,1900.0,99.2701,99.3191,99.2407,99.2897,1900.0
2024-06-26 15:00:00,101.25,101.41,101.22,101.41,1600.0,99.2701,99.427,99.2407,99.427,1600.0
2024-06-26 15:10:00,101.42,101.62,101.42,101.58,2654.0,99.4368,99.6329,99.4368,99.5936,2654.0
2024-06-26 15:20:00,101.57,101.59,101.41,101.42,1200.0,99.5838,99.6034,99.427,99.4368,1200.0
2024-06-26 15:30:00,101.39,101.62,101.39,101.6,2430.0,99.4074,99.6329,99.4074,99.6133,2430.0
2024-06-26 15:40:00,101.55,101.63,101.52,101.63,2600.0,99.5642,99.6427,99.5348,99.6427,2600.0
2024-06-26 15:50:00,101.62,101.92,101.62,101.81,7202.0,99.6329,99.927,99.6329,99.8191,7202.0
2024-06-27 09:30:00,102.07,102.38,102.06,102.38,408.0,100.0741,100.378,100.0643,100.378,408.0
2024-06-27 09:40:00,102.49,102.55,102.36,102.55,1252.0,100.4858,100.5447,100.3584,100.5447,1252.0
2024-06-27 09:50:00,102.53,102.62,102.23,102.49,2500.0,100.5251,100.6133,100.2309,100.4858,2500.0
2024-06-27 10:00:00,102.7,102.97,102.7,102.97,2581.0,100.6917,100.9565,100.6917,100.9565,2581.0
2024-06-27 10:10:00,102.98,103.03,102.97,103.01,1642.0,100.9663,101.0153,100.9565,100.9957,1642.0
2024-06-27 10:20:00,103.12,103.29,103.1,103.21,700.0,101.1035,101.2702,101.0839,101.1918,700.0
2024-06-27 10:30:00,103.3,103.39,103.3,103.34,8277.0,101.28,101.3682,101.28,101.3192,8277.0
2024-06-27 10:40:00,103.4,103.56,103.37,103.55,1457.0,101.3781,101.5349,101.3486,101.5251,1457.0
2024-06-27 10:50:00,103.56,103.56,103.32,103.36,1447.0,101.5349,101.5349,101.2996,101.3388,1447.0
2024-06-27 11:00:00,103.29,103.29,102.99,102.99,600.0,101.2702,101.2702,100.9761,100.9761,600.0
2024-06-27 11:10:00,102.98,103.01,102.89,102.89,700.0,100.9663,100.9957,100.878,100.878,700.0
2024-06-27 11:20:00,102.83,102.97,102.82,102.97,1184.0,100.8192,100.9565,100.8094,100.9565,1184.0
2024-06-27 11:30:00,102.96,103.08,102.96,103.08,470.0,100.9467,101.0643,100.9467,101.0643,470.0
2024-06-27 11:40:00,103.13,103.2,103.03,103.03,1373.0,101.1133,101.182,101.0153,101.0153,1373.0
2024-06-27 11:50:00,103.0,103.0,103.0,103.0,200.0,100.9859,100.9859,100.9859,100.9859,200.0
2024-06-27 12:00:00,102.96,102.98,102.9,102.9,500.0,100.9467,100.9663,100.8878,100.8878,500.0
2024-06-27 12:10:00,102.89,102.89,102.68,102.71,400.0,100.878,100.878,100.6721,100.7015,400.0
2024-06-27 12:20:00,102.73,102.73,102.73,102.73,200.0,100.7212,100.7212,100.7212,100.7212,200.0
2024-06-27 12:30:00,102.67,102.79,102.67,102.72,1177.0,100.6623,100.78,100.6623,100.7114,1177.0
2024-06-27 12:40:00,102.74,102.83,102.74,102.83,200.0,100.731,100.8192,100.731,100.8192,200.0
2024-06-27 12:50:00,102.79,102.82,102.77,102.82,400.0,100.78,100.8094,100.7604,100.8094,400.0
2024-06-27 13:00:00,102.77,102.77,102.77,102.77,200.0,100.7604,100.7604,100.7604,100.7604,200.0
2024-06-27 13:10:00,102.8,102.8,102.77,102.77,300.0,100.7898,100.7898,100.7604,100.7604,300.0
2024-06-27 13:20:00,102.75,102.76,102.75,102.76,300.0,100.7408,100.7506,100.7408,100.7506,300.0
2024-06-27 13:30:00,102.76,102.76,102.76,102.76,0.0,100.7506,100.7506,100.7506,100.7506,0.0
2024-06-27 13:40:00,102.69,102.74,102.69,102.74,200.0,100.6819,100.731,100.6819,100.731,200.0
2024-06-27 13:50:00,102.74,102.74,102.69,102.69,200.0,100.731,100.731,100.6819,100.6819,200.0
2024-06-27 14:00:00,102.66,102.66,102.57,102.57,243.0,100.6525,100.6525,100.5643,100.5643,243.0
2024-06-27 14:10:00,102.55,102.55,102.53,102.53,200.0,100.5447,100.5447,100.5251,100.5251,200.0
2024-06-27 14:20:00,102.55,102.58,102.53,102.53,700.0,100.5447,100.5741,100.5251,100.5251,700.0
2024-06-27 14:30:00,102.45,102.55,102.35,102.35,846.0,100.4466,100.5447,100.3486,100.3486,846.0
2024-06-27 14:40:00,102.5,102.5,102.48,102.48,500.0,100.4957,100.4957,100.476,100.476,500.0
2024-06-27 14:50:00,102.51,102.51,102.42,102.42,323.0,100.5055,100.5055,100.4172,100.4172,323.0
2024-06-27 15:00:00,102.53,102.53,102.52,102.52,300.0,100.5251,100.5251,100.5153,100.5153,300.0
2024-06-27 15:10:00,102.58,102.58,102.53,102.53,800.0,100.5741,100.5741,100.5251,100.5251,800.0
2024-06-27 15:20:00,102.46,102.59,102.46,102.59,600.0,100.4564,100.5839,100.4564,100.5839,600.0
2024-06-27 15:30:00,102.64,102.78,102.59,102.78,1304.0,100.6329,100.7702,100.5839,100.7702,1304.0
2024-06-27 15:40:00,102.79,103.02,102.79,103.02,857.0,100.78,101.0055,100.78,101.0055,857.0
2024-06-27 15:50:00,103.02,103.38,103.02,103.3,13294.0,101.0055,101.3584,101.0055,101.28,13294.0
2024-06-28 09:30:00,103.32,104.04,103.32,104.04,1400.0,101.2996,102.0055,101.2996,102.0055,1400.0
2024-06-28 09:40:00,104.14,104.14,103.6,103.6,832.0,102.1036,102.1036,101.5741,101.5741,832.0
2024-06-28 09:50:00,103.5,103.86,103.5,103.8,1302.0,101.4761,101.8291,101.4761,101.7702,1302.0
2024-06-28 10:00:00,103.76,103.91,103.68,103.81,900.0,101.731,101.8781,101.6526,101.78,900.0
2024-06-28 10:10:00,103.84,103.88,103.58,103.58,1367.0,101.8094,101.8487,101.5545,101.5545,1367.0
2024-06-28 10:20:00,103.6,103.82,103.6,103.82,700.0,101.5741,101.7898,101.5741,101.7898,700.0
2024-06-28 10:30:00,103.87,103.91,103.85,103.85,899.0,101.8389,101.8781,101.8193,101.8193,899.0
2024-06-28 10:40:00,103.85,103.85,103.73,103.77,800.0,101.8193,101.8193,101.7016,101.7408,800.0
2024-06-28 10:50:00,103.76,103.84,103.74,103.82,900.0,101.731,101.8094,101.7114,101.7898,900.0
2024-06-28 11:00:00,103.73,103.82,103.59,103.59,1400.0,101.7016,101.7898,101.5643,101.5643,1400.0
2024-06-28 11:10:00,103.53,103.65,103.53,103.65,1530.0,101.5055,101.6232,101.5055,101.6232,1530.0
2024-06-28 11:20:00,103.63,103.67,103.6,103.67,956.0,101.6036,101.6428,101.5741,101.6428,956.0
2024-06-28 11:30:00,103.74,103.95,103.73,103.95,1000.0,101.7114,101.9173,101.7016,101.9173,1000.0
2024-06-28 11:40:00,103.92,103.92,103.8,103.88,1300.0,101.8879,101.8879,101.7702,101.8487,1300.0
2024-06-28 11:50:00,103.91,103.94,103.86,103.86,700.0,101.8781,101.9075,101.8291,101.8291,700.0
2024-06-28 12:00:00,103.89,103.89,103.76,103.79,1500.0,101.8585,101.8585,101.731,101.7604,1500.0
2024-06-28 12:10:00,103.81,103.83,103.75,103.83,1600.0,101.78,101.7996,101.7212,101.7996,1600.0
2024-06-28 12:20:00,103.75,103.79,103.75,103.79,733.0,101.7212,101.7604,101.7212,101.7604,733.0
2024-06-28 12:30:00,103.99,104.04,103.98,103.98,2074.0,101.9565,102.0055,101.9467,101.9467,2074.0
2024-06-28 12:40:00,103.98,104.04,103.98,104.01,1704.0,101.9467,102.0055,101.9467,101.9761,1704.0
2024-06-28 12:50:00,104.01,104.07,104.0,104.01,1844.0,101.9761,102.035,101.9663,101.9761,1844.0
2024-06-28 13:00:00,104.01,104.07,104.01,104.02,1408.0,101.9761,102.035,101.9761,101.9859,1408.0
2024-06-28 13:10:00,104.02,104.02,104.02,104.02,1067.0,101.9859,101.9859,101.9859,101.9859,1067.0
2024-06-28 13:20:00,104.01,104.02,103.98,103.98,1801.0,101.9761,101.9859,101.9467,101.9467,1801.0
2024-06-28 13:30:00,103.97,103.97,103.68,103.69,2354.0,101.9369,101.9369,101.6526,101.6624,2354.0
2024-06-28 13:40:00,103.71,103.71,103.6,103.64,589.0,101.682,101.682,101.5741,101.6134,589.0
2024-06-28 13:50:00,103.51,103.53,103.44,103.44,1861.0,101.4859,101.5055,101.4173,101.4173,1861.0
2024-06-28 14:00:00,103.39,103.78,103.39,103.78,2770.0,101.3682,101.7506,101.3682,101.7506,2770.0
2024-06-28 14:10:00,103.63,103.71,103.63,103.71,1575.0,101.6036,101.682,101.6036,101.682,1575.0
2024-06-28 14:20:00,103.68,103.71,103.65,103.71,1098.0,101.6526,101.682,101.6232,101.682,1098.0
2024-06-28 14:30:00,103.63,103.79,103.62,103.79,1765.0,101.6036,101.7604,101.5938,101.7604,1765.0
2024-06-28 14:40:00,103.77,103.79,103.64,103.64,1100.0,101.7408,101.7604,101.6134,101.6134,1100.0
2024-06-28 14:50:00,103.65,103.67,103.56,103.67,2456.0,101.6232,101.6428,101.5349,101.6428,2456.0
2024-06-28 15:00:00,103.71,103.79,103.69,103.79,4173.0,101.682,101.7604,101.6624,101.7604,4173.0
2024-06-28 15:10:00,103.78,103.79,103.74,103.75,3076.0,101.7506,101.7604,101.7114,101.7212,3076.0
2024-06-28 15:20:00,103.75,104.1,103.75,104.08,3624.0,101.7212,102.0644,101.7212,102.0448,3624.0
2024-06-28 15:30:00,104.06,104.22,103.88,104.21,4000.0,102.0251,102.182,101.8487,102.1722,4000.0
2024-06-28 15:40:00,104.19,104.3,104.13,104.16,4805.0,102.1526,102.2605,102.0938,102.1232,4805.0
2024-06-28 15:50:00,104.21,104.85,104.21,104.29,35606.0,102.1722,102.7997,102.1722,102.2507,35606.0
2024-07-01 09:30:00,104.26,104.26,104.15,104.15,400.0,102.2212,102.2212,102.1134,102.1134,400.0
2024-07-01 09:40:00,104.39,104.51,104.39,104.5,300.0,102.3487,102.4663,102.3487,102.4565,300.0
2024-07-01 09:50:00,104.11,104.11,104.0,104.06,500.0,102.0742,102.0742,101.9663,102.0251,500.0
2024-07-01 10:00:00,104.08,104.08,103.53,103.7,955.0,102.0448,102.0448,101.5055,101.6722,955.0
2024-07-01 10:10:00,103.55,103.74,103.4,103.4,2933.0,101.5251,101.7114,101.3781,101.3781,2933.0
2024-07-01 10:20:00,103.43,103.62,103.33,103.62,3302.0,101.4075,101.5938,101.3094,101.5938,3302.0
2024-07-01 10:30:00,103.6,103.65,103.38,103.54,1950.0,101.5741,101.6232,101.3584,101.5153,1950.0
2024-07-01 10:40:00,103.5,103.6,103.41,103.43,1100.0,101.4761,101.5741,101.3879,101.4075,1100.0
2024-07-01 10:50:00,103.49,103.55,103.49,103.55,900.0,101.4663,101.5251,101.4663,101.5251,900.0
2024-07-01 11:00:00,103.64,103.74,103.57,103.74,1243.0,101.6134,101.7114,101.5447,101.7114,1243.0
2024-07-01 11:10:00,103.71,103.73,103.44,103.44,900.0,101.682,101.7016,101.4173,101.4173,900.0
2024-07-01 11:20:00,103.3,103.32,103.28,103.32,900.0,101.28,101.2996,101.2604,101.2996,900.0
2024-07-01 11:30:00,103.17,103.26,103.0,103.02,1574.0,101.1526,101.2408,100.9859,101.0055,1574.0
2024-07-01 11:40:00,103.03,103.14,102.95,103.14,1650.0,101.0153,101.1231,100.9369,101.1231,1650.0
2024-07-01 11:50:00,103.35,103.43,103.28,103.37,2000.0,101.329,101.4075,101.2604,101.3486,2000.0
2024-07-01 12:00:00,103.38,103.5,103.38,103.5,1958.0,101.3584,101.4761,101.3584,101.4761,1958.0
2024-07-01 12:10:00,103.51,103.52,103.47,103.52,1000.0,101.4859,101.4957,101.4467,101.4957,1000.0
2024-07-01 12:20:00,103.55,103.74,103.55,103.74,1157.0,101.5251,101.7114,101.5251,101.7114,1157.0
2024-07-01 12:30:00,103.81,103.83,103.8,103.83,300.0,101.78,101.7996,101.7702,101.7996,300.0
2024-07-01 12:40:00,103.69,103.71,103.63,103.7,1959.0,101.6624,101.682,101.6036,101.6722,1959.0
2024-07-01 12:50:00,103.7,103.7,103.62,103.62,200.0,101.6722,101.6722,101.5938,101.5938,200.0
2024-07-01 13:00:00,103.65,103.7,103.65,103.7,300.0,101.6232,101.6722,101.6232,101.6722,300.0
2024-07-01 13:10:00,103.78,103.81,103.78,103.81,257.0,101.7506,101.78,101.7506,101.78,257.0
2024-07-01 13:20:00,103.81,103.81,103.81,103.81,0.0,101.78,101.78,101.78,101.78,0.0
2024-07-01 13:30:00,103.76,103.77,103.74,103.77,987.0,101.731,101.7408,101.7114,101.7408,987.0
2024-07-01 13:40:00,103.8,103.83,103.8,103.83,257.0,101.7702,101.7996,101.7702,101.7996,257.0
2024-07-01 13:50:00,103.76,103.76,103.74,103.74,300.0,101.731,101.731,101.7114,101.7114,300.0
2024-07-01 14:00:00,103.72,103.78,103.72,103.78,877.0,101.6918,101.7506,101.6918,101.7506,877.0
2024-07-01 14:10:00,103.72,103.77,103.72,103.76,1099.0,101.6918,101.7408,101.6918,101.731,1099.0
2024-07-01 14:20:00,103.81,103.81,103.74,103.74,600.0,101.78,101.78,101.7114,101.7114,600.0
2024-07-01 14:30:00,103.7,103.79,103.7,103.74,1812.0,101.6722,101.7604,101.6722,101.7114,1812.0
2024-07-01 14:40:00,103.78,103.8,103.73,103.73,946.0,101.7506,101.7702,101.7016,101.7016,946.0
2024-07-01 14:50:00,103.75,103.77,103.74,103.75,800.0,101.7212,101.7408,101.7114,101.7212,800.0
2024-07-01 15:00:00,103.7,103.76,103.69,103.76,800.0,101.6722,101.731,101.6624,101.731,800.0
2024-07-01 15:10:00,103.78,103.81,103.73,103.73,400.0,101.7506,101.78,101.7016,101.7016,400.0
2024-07-01 15:20:00,103.69,103.69,103.65,103.65,200.0,101.6624,101.6624,101.6232,101.6232,200.0
2024-07-01 15:30:00,103.67,103.74,103.66,103.66,1104.0,101.6428,101.7114,101.633,101.633,1104.0
2024-07-01 15:40:00,103.66,103.76,103.64,103.75,2435.0,101.633,101.731,101.6134,101.7212,2435.0
2024-07-01 15:50:00,103.83,103.99,103.77,103.99,11059.0,101.7996,101.9565,101.7408,101.9565,11059.0
2024-07-02 09:30:00,104.74,104.85,104.31,104.48,2142.0,102.6919,102.7997,102.2703,102.4369,2142.0
2024-07-02 09:40:00,104.34,104.47,104.34,104.47,800.0,102.2997,102.4271,102.2997,102.4271,800.0
2024-07-02 09:50:00,104.61,104.61,104.33,104.37,1055.0,102.5644,102.5644,102.2899,102.3291,1055.0
2024-07-02 10:00:00,104.28,104.28,104.16,104.24,1857.0,102.2408,102.2408,102.1232,102.2016,1857.0
2024-07-02 10:10:00,104.3,104.3,104.21,104.23,973.0,102.2605,102.2605,102.1722,102.1918,973.0
2024-07-02 10:20:00,104.25,104.32,104.25,104.32,571.0,102.2114,102.2801,102.2114,102.2801,571.0
2024-07-02 10:30:00,104.43,104.43,104.41,104.41,400.0,102.3879,102.3879,102.3683,102.3683,400.0
2024-07-02 10:40:00,104.41,104.44,104.2,104.24,1499.0,102.3683,102.3977,102.1624,102.2016,1499.0
2024-07-02 10:50:00,104.29,104.35,104.25,104.29,1804.0,102.2507,102.3095,102.2114,102.2507,1804.0
2024-07-02 11:00:00,104.24,104.24,104.1,104.15,650.0,102.2016,102.2016,102.0644,102.1134,650.0
2024-07-02 11:10:00,104.28,104.28,104.17,104.17,357.0,102.2408,102.2408,102.133,102.133,357.0
2024-07-02 11:20:00,104.15,104.23,104.15,104.23,213.0,102.1134,102.1918,102.1134,102.1918,213.0
2024-07-02 11:30:00,104.25,104.25,104.25,104.25,600.0,102.2114,102.2114,102.2114,102.2114,600.0
2024-07-02 11:40:00,104.13,104.13,104.11,104.11,500.0,102.0938,102.0938,102.0742,102.0742,500.0
2024-07-02 11:50:00,104.21,104.21,104.21,104.21,100.0,102.1722,102.1722,102.1722,102.1722,100.0
2024-07-02 12:00:00,104.21,104.21,104.21,104.21,0.0,102.1722,102.1722,102.1722,102.1722,0.0
2024-07-02 12:10:00,104.8,104.8,104.55,104.55,4412.0,102.7507,102.7507,102.5056,102.5056,4412.0
2024-07-02 12:20:00,104.56,104.68,104.56,104.68,357.0,102.5154,102.633,102.5154,102.633,357.0
2024-07-02 12:30:00,104.75,104.75,104.7,104.7,200.0,102.7017,102.7017,102.6526,102.6526,200.0
2024-07-02 12:40:00,104.7,104.7,104.7,104.7,0.0,102.6526,102.6526,102.6526,102.6526,0.0
2024-07-02 12:50:00,104.76,104.83,104.75,104.83,549.0,102.7115,102.7801,102.7017,102.7801,549.0
2024-07-02 13:00:00,104.93,104.93,104.93,104.93,112.0,102.8781,102.8781,102.8781,102.8781,112.0
2024-07-02 13:10:00,104.9,104.9,104.86,104.86,325.0,102.8487,102.8487,102.8095,102.8095,325.0
2024-07-02 13:20:00,104.89,104.95,104.89,104.92,700.0,102.8389,102.8977,102.8389,102.8683,700.0
2024-07-02 13:30:00,105.0,105.0,105.0,105.0,100.0,102.9468,102.9468,102.9468,102.9468,100.0
2024-07-02 13:40:00,104.95,105.14,104.95,105.14,213.0,102.8977,103.084,102.8977,103.084,213.0
2024-07-02 13:50:00,105.08,105.11,105.08,105.11,200.0,103.0252,103.0546,103.0252,103.0546,200.0
2024-07-02 14:00:00,105.08,105.13,105.05,105.13,663.0,103.0252,103.0742,102.9958,103.0742,663.0
2024-07-02 14:10:00,105.1,105.12,105.03,105.05,1000.0,103.0448,103.0644,102.9762,102.9958,1000.0
2024-07-02 14:20:00,105.11,105.33,105.1,105.3,1363.0,103.0546,103.2703,103.0448,103.2409,1363.0
2024-07-02 14:30:00,105.37,105.42,105.27,105.29,1082.0,103.3095,103.3586,103.2115,103.2311,1082.0
2024-07-02 14:40:00,105.29,105.44,105.28,105.44,400.0,103.2311,103.3782,103.2213,103.3782,400.0
2024-07-02 14:50:00,105.4,105.42,105.4,105.42,300.0,103.3389,103.3586,103.3389,103.3586,300.0
2024-07-02 15:00:00,105.39,105.39,105.32,105.32,1201.0,103.3291,103.3291,103.2605,103.2605,1201.0
2024-07-02 15:10:00,105.37,105.52,105.37,105.49,997.0,103.3095,103.4566,103.3095,103.4272,997.0
2024-07-02 15:20:00,105.48,105.53,105.48,105.49,900.0,103.4174,103.4664,103.4174,103.4272,900.0
2024-07-02 15:30:00,105.63,105.73,105.63,105.71,1830.0,103.5644,103.6625,103.5644,103.6429,1830.0
2024-07-02 15:40:00,105.69,105.7,105.59,105.66,2032.0,103.6233,103.6331,103.5252,103.5939,2032.0
2024-07-02 15:50:00,105.61,105.95,105.54,105.95,10522.0,103.5448,103.8782,103.4762,103.8782,10522.0
2024-07-03 09:30:00,105.89,105.89,105.77,105.77,235.0,103.8194,103.8194,103.7017,103.7017,235.0
2024-07-03 09:40:00,105.94,106.1,105.87,105.87,700.0,103.8684,104.0253,103.7998,103.7998,700.0
2024-07-03 09:50:00,105.94,105.94,105.74,105.74,509.0,103.8684,103.8684,103.6723,103.6723,509.0
2024-07-03 10:00:00,105.76,105.76,105.56,105.56,300.0,103.6919,103.6919,103.4958,103.4958,300.0
2024-07-03 10:10:00,105.56,105.56,105.36,105.36,200.0,103.4958,103.4958,103.2997,103.2997,200.0
2024-07-03 10:20:00,105.44,105.44,105.25,105.25,678.0,103.3782,103.3782,103.1919,103.1919,678.0
2024-07-03 10:30:00,105.19,105.25,105.19,105.25,300.0,103.1331,103.1919,103.1331,103.1919,300.0
2024-07-03 10:40:00,105.23,105.28,105.21,105.26,757.0,103.1723,103.2213,103.1527,103.2017,757.0
2024-07-03 10:50:00,105.67,105.91,105.67,105.85,500.0,103.6037,103.839,103.6037,103.7801,500.0
2024-07-03 11:00:00,105.76,105.76,105.76,105.76,100.0,103.6919,103.6919,103.6919,103.6919,100.0
2024-07-03 11:10:00,105.59,105.66,105.56,105.56,300.0,103.5252,103.5939,103.4958,103.4958,300.0
2024-07-03 11:20:00,105.57,105.66,105.53,105.53,400.0,103.5056,103.5939,103.4664,103.4664,400.0
2024-07-03 11:30:00,105.53,105.6,105.51,105.57,700.0,103.4664,103.535,103.4468,103.5056,700.0
2024-07-03 11:40:00,105.57,105.57,105.57,105.57,0.0,103.5056,103.5056,103.5056,103.5056,0.0
2024-07-03 11:50:00,105.6,105.6,105.52,105.52,500.0,103.535,103.535,103.4566,103.4566,500.0
2024-07-03 12:00:00,105.52,105.52,105.42,105.43,2014.0,103.4566,103.4566,103.3586,103.3684,2014.0
2024-07-03 12:10:00,105.45,105.47,105.4,105.47,1314.0,103.388,103.4076,103.3389,103.4076,1314.0
2024-07-03 12:20:00,105.46,105.48,105.41,105.46,800.0,103.3978,103.4174,103.3487,103.3978,800.0
2024-07-03 12:30:00,105.44,105.5,105.44,105.45,1000.0,103.3782,103.437,103.3782,103.388,1000.0
2024-07-03 12:40:00,105.38,105.5,105.33,105.33,2300.0,103.3193,103.437,103.2703,103.2703,2300.0
2024-07-03 12:50:00,105.34,105.41,105.24,105.26,3697.0,103.2801,103.3487,103.1821,103.2017,3697.0
2024-07-05 09:30:00,105.4,105.71,105.36,105.62,963.0,103.3389,103.6429,103.2997,103.5546,963.0
2024-07-05 09:40:00,105.9,105.9,105.65,105.67,500.0,103.8292,103.8292,103.5841,103.6037,500.0
2024-07-05 09:50:00,105.87,105.9,105.87,105.9,257.0,103.7998,103.8292,103.7998,103.8292,257.0
2024-07-05 10:00:00,105.87,105.87,105.87,105.87,200.0,103.7998,103.7998,103.7998,103.7998,200.0
2024-07-05 10:10:00,105.85,105.94,105.85,105.88,325.0,103.7801,103.8684,103.7801,103.8096,325.0
2024-07-05 10:20:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:30:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:40:00,106.19,106.21,106.19,106.21,900.0,104.1135,104.1331,104.1135,104.1331,900.0
2024-07-05 10:50:00,106.21,106.21,106.21,106.21,0.0,104.1331,104.1331,104.1331,104.1331,0.0
2024-07-05 11:00:00,106.36,106.36,106.36,106.36,100.0,104.2802,104.2802,104.2802,104.2802,100.0
2024-07-05 11:10:00,106.2,106.2,106.2,106.2,100.0,104.1233,104.1233,104.1233,104.1233,100.0
2024-07-05 11:20:00,106.26,106.26,106.16,106.17,300.0,104.1821,104.1821,104.0841,104.0939,300.0
2024-07-05 11:30:00,106.1,106.1,106.1,106.1,100.0,104.0253,104.0253,104.0253,104.0253,100.0
2024-07-05 11:40:00,106.31,106.45,106.31,106.45,600.0,104.2312,104.3684,104.2312,104.3684,600.0
2024-07-05 11:50:00,106.45,106.45,106.45,106.45,0.0,104.3684,104.3684,104.3684,104.3684,0.0
2024-07-05 12:00:00,106.35,106.35,106.35,106.35,130.0,104.2704,104.2704,104.2704,104.2704,130.0
2024-07-05 12:10:00,106.35,106.35,106.35,106.35,200.0,104.2704,104.2704,104.2704,104.2704,200.0
2024-07-05 12:20:00,106.36,106.36,106.28,106.33,857.0,104.2802,104.2802,104.2017,104.2508,857.0
2024-07-05 12:30:00,106.44,106.48,106.44,106.48,200.0,104.3586,104.3978,104.3586,104.3978,200.0
2024-07-05 12:40:00,106.48,106.48,106.48,106.48,0.0,104.3978,104.3978,104.3978,104.3978,0.0
2024-07-05 12:50:00,106.35,106.35,106.35,106.35,100.0,104.2704,104.2704,104.2704,104.2704,100.0
2024-07-05 13:00:00,106.48,106.48,106.42,106.42,301.0,104.3978,104.3978,104.339,104.339,301.0
2024-07-05 13:10:00,106.48,106.48,106.43,106.43,400.0,104.3978,104.3978,104.3488,104.3488,400.0
2024-07-05 13:20:00,106.43,106.43,106.43,106.43,0.0,104.3488,104.3488,104.3488,104.3488,0.0
2024-07-05 13:30:00,106.38,106.38,106.38,106.38,100.0,104.2998,104.2998,104.2998,104.2998,100.0
2024-07-05 13:40:00,106.34,106.34,106.34,106.34,100.0,104.2606,104.2606,104.2606,104.2606,100.0
2024-07-05 13:50:00,106.4,106.41,106.4,106.41,300.0,104.3194,104.3292,104.3194,104.3292,300.0
2024-07-05 14:00:00,106.08,106.08,106.08,106.08,200.0,104.0056,104.0056,104.0056,104.0056,200.0
2024-07-05 14:10:00,106.08,106.08,106.08,106.08,0.0,104.0056,104.0056,104.0056,104.0056,0.0
2024-07-05 14:20:00,106.09,106.09,106.09,106.09,100.0,104.0155,104.0155,104.0155,104.0155,100.0
2024-07-05 14:30:00,106.09,106.09,106.09,106.09,0.0,104.0155,104.0155,104.0155,104.0155,0.0
2024-07-05 14:40:00,106.04,106.04,106.04,106.04,100.0,103.9664,103.9664,103.9664,103.9664,100.0
2024-07-05 14:50:00,106.15,106.15,106.15,106.15,200.0,104.0743,104.0743,104.0743,104.0743,200.0
2024-07-05 15:00:00,106.07,106.1,106.07,106.1,200.0,103.9958,104.0253,103.9958,104.0253,200.0
2024-07-05 15:10:00,106.14,106.14,106.11,106.11,300.0,104.0645,104.0645,104.0351,104.0351,300.0
2024-07-05 15:20:00,106.08,106.1,106.08,106.1,200.0,104.0056,104.0253,104.0056,104.0253,200.0
2024-07-05 15:30:00,106.12,106.13,106.1,106.1,300.0,104.0449,104.0547,104.0253,104.0253,300.0
2024-07-05 15:40:00,106.12,106.23,106.12,106.22,700.0,104.0449,104.1527,104.0449,104.1429,700.0
2024-07-05 15:50:00,106.22,106.49,106.22,106.46,6413.0,104.1429,104.4076,104.1429,104.3782,6413.0
2024-07-08 09:30:00,105.79,105.8,105.76,105.76,300.0,103.7213,103.7311,103.6919,103.6919,300.0
2024-07-08 09:40:00,105.58,105.58,105.2,105.37,1814.0,103.5154,103.5154,103.1429,103.3095,1814.0
2024-07-08 09:50:00,105.37,105.4,105.33,105.39,1900.0,103.3095,103.3389,103.2703,103.3291,1900.0
2024-07-08 10:00:00,105.5,105.55,105.45,105.51,2372.0,103.437,103.486,103.388,103.4468,2372.0
2024-07-08 10:10:00,105.42,105.44,105.02,105.03,1200.0,103.3586,103.3782,102.9664,102.9762,1200.0
2024-07-08 10:20:00,104.92,104.92,104.92,104.92,100.0,102.8683,102.8683,102.8683,102.8683,100.0
2024-07-08 10:30:00,105.02,105.15,105.02,105.15,900.0,102.9664,103.0938,102.9664,103.0938,900.0
2024-07-08 10:40:00,105.1,105.1,104.93,104.93,1100.0,103.0448,103.0448,102.8781,102.8781,1100.0
2024-07-08 10:50:00,104.8,104.81,104.74,104.74,418.0,102.7507,102.7605,102.6919,102.6919,418.0
2024-07-08 11:00:00,104.74,104.74,104.74,104.74,0.0,102.6919,102.6919,102.6919,102.6919,0.0
2024-07-08 11:10:00,104.93,104.93,104.8,104.8,400.0,102.8781,102.8781,102.7507,102.7507,400.0
2024-07-08 11:20:00,104.73,104.92,104.73,104.92,700.0,102.682,102.8683,102.682,102.8683,700.0
2024-07-08 11:30:00,104.97,105.09,104.97,105.08,700.0,102.9174,103.035,102.9174,103.0252,700.0
2024-07-08 11:40:00,105.17,105.3,105.17,105.3,790.0,103.1134,103.2409,103.1134,103.2409,790.0
2024-07-08 11:50:00,105.33,105.33,105.19,105.25,880.0,103.2703,103.2703,103.1331,103.1919,880.0
2024-07-08 12:00:00,105.25,105.25,105.18,105.19,800.0,103.1919,103.1919,103.1232,103.1331,800.0
2024-07-08 12:10:00,105.34,105.4,105.34,105.4,741.0,103.2801,103.3389,103.2801,103.3389,741.0
2024-07-08 12:20:00,105.41,105.41,105.34,105.36,672.0,103.3487,103.3487,103.2801,103.2997,672.0
2024-07-08 12:30:00,105.36,105.41,105.36,105.38,900.0,103.2997,103.3487,103.2997,103.3193,900.0
2024-07-08 12:40:00,105.04,105.05,104.94,104.94,400.0,102.986,102.9958,102.8879,102.8879,400.0
2024-07-08 12:50:00,104.69,104.69,104.68,104.68,569.0,102.6428,102.6428,102.633,102.633,569.0
2024-07-08 13:00:00,104.56,104.75,104.56,104.75,500.0,102.5154,102.7017,102.5154,102.7017,500.0
2024-07-08 13:10:00,104.66,104.73,104.66,104.73,200.0,102.6134,102.682,102.6134,102.682,200.0
2024-07-08 13:20:00,104.6,104.6,104.52,104.57,1500.0,102.5546,102.5546,102.4762,102.5252,1500.0
2024-07-08 13:30:00,104.64,104.65,104.64,104.65,300.0,102.5938,102.6036,102.5938,102.6036,300.0
2024-07-08 13:40:00,104.86,104.9,104.86,104.9,300.0,102.8095,102.8487,102.8095,102.8487,300.0
2024-07-08 13:50:00,104.8,104.8,104.64,104.66,300.0,102.7507,102.7507,102.5938,102.6134,300.0
2024-07-08 14:00:00,104.65,104.65,104.54,104.55,1018.0,102.6036,102.6036,102.4958,102.5056,1018.0
2024-07-08 14:10:00,104.5,104.54,104.5,104.54,500.0,102.4565,102.4958,102.4565,102.4958,500.0
2024-07-08 14:20:00,104.44,104.44,104.4,104.42,1757.0,102.3977,102.3977,102.3585,102.3781,1757.0
2024-07-08 14:30:00,104.51,104.54,104.49,104.54,600.0,102.4663,102.4958,102.4467,102.4958,600.0
2024-07-08 14:40:00,104.41,104.43,104.36,104.36,1600.0,102.3683,102.3879,102.3193,102.3193,1600.0
2024-07-08 14:50:00,104.39,104.49,104.39,104.46,818.0,102.3487,102.4467,102.3487,102.4173,818.0
2024-07-08 15:00:00,104.44,104.54,104.43,104.54,2854.0,102.3977,102.4958,102.3879,102.4958,2854.0
2024-07-08 15:10:00,104.54,104.67,104.54,104.63,959.0,102.4958,102.6232,102.4958,102.584,959.0
2024-07-08 15:20:00,104.58,104.66,104.56,104.58,3403.0,102.535,102.6134,102.5154,102.535,3403.0
2024-07-08 15:30:00,104.55,104.65,104.52,104.52,6809.0,102.5056,102.6036,102.4762,102.4762,6809.0
2024-07-08 15:40:00,104.53,104.73,104.51,104.54,40424.0,102.486,102.682,102.4663,102.4958,40424.0
2024-07-08 15:50:00,104.55,104.66,104.31,104.43,80187.0,102.5056,102.6134,102.2703,102.3879,80187.0
2024-07-09 09:30:00,104.1,104.35,103.94,104.3,3885.0,102.0644,102.3095,101.9075,102.2605,3885.0
2024-07-09 09:40:00,104.26,104.26,103.91,103.99,3114.0,102.2212,102.2212,101.8781,101.9565,3114.0
2024-07-09 09:50:00,103.92,104.39,103.92,104.33,2599.0,101.8879,102.3487,101.8879,102.2899,2599.0
2024-07-09 10:00:00,104.4,104.5,104.3,104.35,5250.0,102.3585,102.4565,102.2605,102.3095,5250.0
2024-07-09 10:10:00,104.31,104.31,103.97,103.97,2644.0,102.2703,102.2703,101.9369,101.9369,2644.0
2024-07-09 10:20:00,103.82,104.0,103.74,103.93,1987.0,101.7898,101.9663,101.7114,101.8977,1987.0
2024-07-09 10:30:00,103.9,103.9,103.44,103.49,1619.0,101.8683,101.8683,101.4173,101.4663,1619.0
2024-07-09 10:40:00,103.56,103.56,103.35,103.48,1000.0,101.5349,101.5349,101.329,101.4565,1000.0
2024-07-09 10:50:00,103.78,104.02,103.78,103.9,1504.0,101.7506,101.9859,101.7506,101.8683,1504.0
2024-07-09 11:00:00,103.86,103.97,103.81,103.97,1001.0,101.8291,101.9369,101.78,101.9369,1001.0
2024-07-09 11:10:00,103.94,103.94,103.78,103.78,2054.0,101.9075,101.9075,101.7506,101.7506,2054.0
2024-07-09 11:20:00,103.77,103.95,103.71,103.89,985.0,101.7408,101.9173,101.682,101.8585,985.0
2024-07-09 11:30:00,103.98,103.98,103.85,103.9,1000.0,101.9467,101.9467,101.8193,101.8683,1000.0
2024-07-09 11:40:00,103.91,104.2,103.91,104.18,3335.0,101.8781,102.1624,101.8781,102.1428,3335.0
2024-07-09 11:50:00,104.16,104.16,104.01,104.06,1677.0,102.1232,102.1232,101.9761,102.0251,1677.0
2024-07-09 12:00:00,104.01,104.09,103.96,103.97,1057.0,101.9761,102.0546,101.9271,101.9369,1057.0
2024-07-09 12:10:00,104.0,104.11,104.0,104.04,5016.0,101.9663,102.0742,101.9663,102.0055,5016.0
2024-07-09 12:20:00,104.07,104.2,104.06,104.2,1771.0,102.035,102.1624,102.0251,102.1624,1771.0
2024-07-09 12:30:00,104.25,104.25,104.23,104.23,500.0,102.2114,102.2114,102.1918,102.1918,500.0
2024-07-09 12:40:00,104.35,104.43,104.35,104.42,1308.0,102.3095,102.3879,102.3095,102.3781,1308.0
2024-07-09 12:50:00,104.47,104.48,104.4,104.4,1300.0,102.4271,102.4369,102.3585,102.3585,1300.0
2024-07-09 13:00:00,104.41,104.61,104.41,104.58,800.0,102.3683,102.5644,102.3683,102.535,800.0
2024-07-09 13:10:00,104.58,104.58,104.38,104.38,969.0,102.535,102.535,102.3389,102.3389,969.0
2024-07-09 13:20:00,104.35,104.41,104.35,104.41,200.0,102.3095,102.3683,102.3095,102.3683,200.0
2024-07-09 13:30:00,104.39,104.43,104.35,104.35,1400.0,102.3487,102.3879,102.3095,102.3095,1400.0
2024-07-09 13:40:00,104.35,104.38,104.31,104.33,1982.0,102.3095,102.3389,102.2703,102.2899,1982.0
2024-07-09 13:50:00,104.41,104.41,104.12,104.19,1099.0,102.3683,102.3683,102.084,102.1526,1099.0
2024-07-09 14:00:00,104.2,104.2,104.14,104.16,600.0,102.1624,102.1624,102.1036,102.1232,600.0
2024-07-09 14:10:00,104.15,104.19,104.13,104.17,1518.0,102.1134,102.1526,102.0938,102.133,1518.0
2024-07-09 14:20:00,104.2,104.26,104.2,104.25,900.0,102.1624,102.2212,102.1624,102.2114,900.0
2024-07-09 14:30:00,104.4,104.5,104.4,104.49,2085.0,102.3585,102.4565,102.3585,102.4467,2085.0
2024-07-09 14:40:00,104.5,104.52,104.34,104.42,1157.0,102.4565,102.4762,102.2997,102.3781,1157.0
2024-07-09 14:50:00,104.44,104.44,104.4,104.42,400.0,102.3977,102.3977,102.3585,102.3781,400.0
2024-07-09 15:00:00,104.44,104.47,104.42,104.47,800.0,102.3977,102.4271,102.3781,102.4271,800.0
2024-07-09 15:10:00,104.52,104.54,104.42,104.54,921.0,102.4762,102.4958,102.3781,102.4958,921.0
2024-07-09 15:20:00,104.54,104.7,104.54,104.69,1220.0,102.4958,102.6526,102.4958,102.6428,1220.0
2024-07-09 15:30:00,104.62,104.7,104.62,104.65,1305.0,102.5742,102.6526,102.5742,102.6036,1305.0
2024-07-09 15:40:00,104.69,104.8,104.67,104.8,16063.0,102.6428,102.7507,102.6232,102.7507,16063.0
2024-07-09 15:50:00,104.73,105.04,104.71,104.97,26948.0,102.682,102.986,102.6624,102.9174,26948.0
2024-07-10 09:30:00,105.25,105.25,104.44,104.44,1587.0,103.1919,103.1919,102.3977,102.3977,1587.0
2024-07-10 09:40:00,104.11,104.23,103.94,104.0,2520.0,102.0742,102.1918,101.9075,101.9663,2520.0
2024-07-10 09:50:00,104.08,104.11,103.89,104.0,1688.0,102.0448,102.0742,101.8585,101.9663,1688.0
2024-07-10 10:00:00,103.76,103.8,103.76,103.79,770.0,101.731,101.7702,101.731,101.7604,770.0
2024-07-10 10:10:00,103.76,103.81,103.56,103.66,2192.0,101.731,101.78,101.5349,101.633,2192.0
2024-07-10 10:20:00,103.62,103.68,103.57,103.57,1100.0,101.5938,101.6526,101.5447,101.5447,1100.0
2024-07-10 10:30:00,103.6,103.61,103.6,103.61,202.0,101.5741,101.5839,101.5741,101.5839,202.0
2024-07-10 10:40:00,103.59,103.95,103.59,103.91,1125.0,101.5643,101.9173,101.5643,101.8781,1125.0
2024-07-10 10:50:00,103.77,103.77,103.64,103.65,1904.0,101.7408,101.7408,101.6134,101.6232,1904.0
2024-07-10 11:00:00,103.69,103.71,103.47,103.47,1942.0,101.6624,101.682,101.4467,101.4467,1942.0
2024-07-10 11:10:00,103.46,103.57,103.46,103.54,700.0,101.4369,101.5447,101.4369,101.5153,700.0
2024-07-10 11:20:00,103.47,103.47,103.33,103.33,700.0,101.4467,101.4467,101.3094,101.3094,700.0
2024-07-10 11:30:00,103.33,103.34,103.11,103.13,1099.0,101.3094,101.3192,101.0937,101.1133,1099.0
2024-07-10 11:40:00,103.04,103.04,103.0,103.03,800.0,101.0251,101.0251,100.9859,101.0153,800.0
2024-07-10 11:50:00,103.0,103.07,102.97,103.07,655.0,100.9859,101.0545,100.9565,101.0545,655.0
2024-07-10 12:00:00,103.17,103.33,103.17,103.26,405.0,101.1526,101.3094,101.1526,101.2408,405.0
2024-07-10 12:10:00,103.23,103.23,103.02,103.06,900.0,101.2114,101.2114,101.0055,101.0447,900.0
2024-07-10 12:20:00,103.15,103.18,103.15,103.18,200.0,101.1329,101.1624,101.1329,101.1624,200.0
2024-07-10 12:30:00,103.22,103.22,103.19,103.19,311.0,101.2016,101.2016,101.1722,101.1722,311.0
2024-07-10 12:40:00,103.37,103.37,103.37,103.37,100.0,101.3486,101.3486,101.3486,101.3486,100.0
2024-07-10 12:50:00,103.53,103.58,103.53,103.53,623.0,101.5055,101.5545,101.5055,101.5055,623.0
2024-07-10 13:00:00,103.54,103.75,103.54,103.75,300.0,101.5153,101.7212,101.5153,101.7212,300.0
2024-07-10 13:10:00,103.9,103.9,103.9,103.9,253.0,101.8683,101.8683,101.8683,101.8683,253.0
2024-07-10 13:20:00,103.99,103.99,103.92,103.95,600.0,101.9565,101.9565,101.8879,101.9173,600.0
2024-07-10 13:30:00,103.88,103.88,103.79,103.85,300.0,101.8487,101.8487,101.7604,101.8193,300.0
2024-07-10 13:40:00,103.85,103.92,103.78,103.91,1000.0,101.8193,101.8879,101.7506,101.8781,1000.0
2024-07-10 13:50:00,104.0,104.03,103.98,103.98,700.0,101.9663,101.9957,101.9467,101.9467,700.0
2024-07-10 14:00:00,104.0,104.02,103.79,103.83,1200.0,101.9663,101.9859,101.7604,101.7996,1200.0
2024-07-10 14:10:00,103.85,103.88,103.85,103.88,200.0,101.8193,101.8487,101.8193,101.8487,200.0
2024-07-10 14:20:00,103.88,103.89,103.8,103.8,500.0,101.8487,101.8585,101.7702,101.7702,500.0
2024-07-10 14:30:00,103.81,103.82,103.77,103.82,700.0,101.78,101.7898,101.7408,101.7898,700.0
2024-07-10 14:40:00,103.82,103.86,103.82,103.86,402.0,101.7898,101.8291,101.7898,101.8291,402.0
2024-07-10 14:50:00,103.9,103.92,103.87,103.88,1133.0,101.8683,101.8879,101.8389,101.8487,1133.0
2024-07-10 15:00:00,103.86,103.96,103.86,103.96,400.0,101.8291,101.9271,101.8291,101.9271,400.0
2024-07-10 15:10:00,104.0,104.03,103.98,104.03,400.0,101.9663,101.9957,101.9467,101.9957,400.0
2024-07-10 15:20:00,104.03,104.06,104.03,104.05,600.0,101.9957,102.0251,101.9957,102.0153,600.0
2024-07-10 15:30:00,104.03,104.13,104.03,104.13,507.0,101.9957,102.0938,101.9957,102.0938,507.0
2024-07-10 15:40:00,104.16,104.18,104.01,104.18,700.0,102.1232,102.1428,101.9761,102.1428,700.0
2024-07-10 15:50:00,104.29,104.54,104.28,104.54,8839.0,102.2507,102.4958,102.2408,102.4958,8839.0
2024-07-11 09:30:00,105.0,105.59,105.0,105.51,1301.0,102.9468,103.5252,102.9468,103.4468,1301.0
2024-07-11 09:40:00,105.55,105.94,105.36,105.87,1348.0,103.486,103.8684,103.2997,103.7998,1348.0
2024-07-11 09:50:00,105.91,106.15,105.67,106.14,1994.0,103.839,104.0743,103.6037,104.0645,1994.0
2024-07-11 10:00:00,106.12,106.12,105.9,106.0,1760.0,104.0449,104.0449,103.8292,103.9272,1760.0
2024-07-11 10:10:00,106.01,106.01,105.53,105.57,3334.0,103.937,103.937,103.4664,103.5056,3334.0
2024-07-11 10:20:00,105.54,105.57,104.89,104.98,3176.0,103.4762,103.5056,102.8389,102.9272,3176.0
2024-07-11 10:30:00,104.89,104.89,104.36,104.39,1600.0,102.8389,102.8389,102.3193,102.3487,1600.0
2024-07-11 10:40:00,104.49,104.49,104.2,104.26,1600.0,102.4467,102.4467,102.1624,102.2212,1600.0
2024-07-11 10:50:00,104.21,104.48,104.21,104.48,800.0,102.1722,102.4369,102.1722,102.4369,800.0
2024-07-11 11:00:00,104.59,104.59,104.39,104.39,863.0,102.5448,102.5448,102.3487,102.3487,863.0
2024-07-11 11:10:00,104.8,104.8,104.59,104.59,1238.0,102.7507,102.7507,102.5448,102.5448,1238.0
2024-07-11 11:20:00,104.51,104.51,104.35,104.5,2703.0,102.4663,102.4663,102.3095,102.4565,2703.0
2024-07-11 11:30:00,104.46,104.46,104.44,104.45,616.0,102.4173,102.4173,102.3977,102.4075,616.0
2024-07-11 11:40:00,104.4,104.56,104.36,104.56,400.0,102.3585,102.5154,102.3193,102.5154,400.0
2024-07-11 11:50:00,104.47,104.56,104.47,104.56,1142.0,102.4271,102.5154,102.4271,102.5154,1142.0
2024-07-11 12:00:00,104.69,104.69,104.35,104.47,800.0,102.6428,102.6428,102.3095,102.4271,800.0
2024-07-11 12:10:00,104.52,104.56,104.42,104.42,1271.0,102.4762,102.5154,102.3781,102.3781,1271.0
2024-07-11 12:20:00,104.43,104.43,104.33,104.33,1503.0,102.3879,102.3879,102.2899,102.2899,1503.0
2024-07-11 12:30:00,104.42,104.42,104.1,104.24,2520.0,102.3781,102.3781,102.0644,102.2016,2520.0
2024-07-11 12:40:00,104.27,104.32,104.21,104.23,1350.0,102.231,102.2801,102.1722,102.1918,1350.0
2024-07-11 12:50:00,104.22,104.22,104.05,104.21,1202.0,102.182,102.182,102.0153,102.1722,1202.0
2024-07-11 13:00:00,104.26,104.28,104.12,104.19,1200.0,102.2212,102.2408,102.084,102.1526,1200.0
2024-07-11 13:10:00,104.15,104.17,104.11,104.11,1422.0,102.1134,102.133,102.0742,102.0742,1422.0
2024-07-11 13:20:00,104.11,104.11,104.03,104.05,1588.0,102.0742,102.0742,101.9957,102.0153,1588.0
2024-07-11 13:30:00,104.08,104.08,103.84,103.84,1199.0,102.0448,102.0448,101.8094,101.8094,1199.0
2024-07-11 13:40:00,103.82,103.82,103.77,103.8,891.0,101.7898,101.7898,101.7408,101.7702,891.0
2024-07-11 13:50:00,103.77,104.04,103.77,104.04,2346.0,101.7408,102.0055,101.7408,102.0055,2346.0
2024-07-11 14:00:00,104.17,104.53,104.17,104.52,800.0,102.133,102.486,102.133,102.4762,800.0
2024-07-11 14:10:00,104.42,104.42,104.34,104.39,400.0,102.3781,102.3781,102.2997,102.3487,400.0
2024-07-11 14:20:00,104.17,104.23,104.04,104.07,900.0,102.133,102.1918,102.0055,102.035,900.0
2024-07-11 14:30:00,104.07,104.07,104.07,104.07,277.0,102.035,102.035,102.035,102.035,277.0
2024-07-11 14:40:00,104.0,104.0,103.81,103.82,2541.0,101.9663,101.9663,101.78,101.7898,2541.0
2024-07-11 14:50:00,103.83,103.9,103.79,103.83,755.0,101.7996,101.8683,101.7604,101.7996,755.0
2024-07-11 15:00:00,103.83,103.92,103.8,103.92,1600.0,101.7996,101.8879,101.7702,101.8879,1600.0
2024-07-11 15:10:00,103.86,103.92,103.83,103.92,400.0,101.8291,101.8879,101.7996,101.8879,400.0
2024-07-11 15:20:00,103.95,104.07,103.95,104.06,2081.0,101.9173,102.035,101.9173,102.0251,2081.0
2024-07-11 15:30:00,104.08,104.22,104.08,104.22,2300.0,102.0448,102.182,102.0448,102.182,2300.0
2024-07-11 15:40:00,104.15,104.49,104.15,104.49,2063.0,102.1134,102.4467,102.1134,102.4467,2063.0
2024-07-11 15:50:00,104.49,104.67,104.48,104.67,16764.0,102.4467,102.6232,102.4369,102.6232,16764.0
2024-07-12 09:30:00,104.71,104.71,104.18,104.18,700.0,102.6624,102.6624,102.1428,102.1428,700.0
2024-07-12 09:40:00,104.28,104.48,104.14,104.48,1079.0,102.2408,102.4369,102.1036,102.4369,1079.0
2024-07-12 09:50:00,104.5,104.5,104.0,104.0,2415.0,102.4565,102.4565,101.9663,101.9663,2415.0
2024-07-12 10:00:00,103.92,103.99,103.91,103.97,1182.0,101.8879,101.9565,101.8781,101.9369,1182.0
2024-07-12 10:10:00,104.07,104.07,103.82,103.96,614.0,102.035,102.035,101.7898,101.9271,614.0
2024-07-12 10:20:00,103.63,103.63,103.55,103.55,1136.0,101.6036,101.6036,101.5251,101.5251,1136.0
2024-07-12 10:30:00,103.5,103.66,103.5,103.64,1324.0,101.4761,101.633,101.4761,101.6134,1324.0
2024-07-12 10:40:00,103.61,103.77,103.54,103.74,1700.0,101.5839,101.7408,101.5153,101.7114,1700.0
2024-07-12 10:50:00,103.76,103.96,103.73,103.96,1100.0,101.731,101.9271,101.7016,101.9271,1100.0
2024-07-12 11:00:00,104.37,104.37,104.37,104.37,100.0,102.3291,102.3291,102.3291,102.3291,100.0
2024-07-12 11:10:00,104.19,104.19,103.98,103.98,600.0,102.1526,102.1526,101.9467,101.9467,600.0
2024-07-12 11:20:00,103.83,103.83,103.78,103.78,363.0,101.7996,101.7996,101.7506,101.7506,363.0
2024-07-12 11:30:00,103.77,103.77,103.55,103.55,1300.0,101.7408,101.7408,101.5251,101.5251,1300.0
2024-07-12 11:40:00,103.39,103.52,103.39,103.52,640.0,101.3682,101.4957,101.3682,101.4957,640.0
2024-07-12 11:50:00,103.63,103.67,103.51,103.55,2175.0,101.6036,101.6428,101.4859,101.5251,2175.0
2024-07-12 12:00:00,103.54,103.67,103.54,103.63,800.0,101.5153,101.6428,101.5153,101.6036,800.0
2024-07-12 12:10:00,103.58,103.73,103.57,103.73,800.0,101.5545,101.7016,101.5447,101.7016,800.0
2024-07-12 12:20:00,103.74,103.74,103.74,103.74,200.0,101.7114,101.7114,101.7114,101.7114,200.0
2024-07-12 12:30:00,103.76,103.78,103.64,103.78,600.0,101.731,101.7506,101.6134,101.7506,600.0
2024-07-12 12:40:00,103.91,103.95,103.87,103.95,700.0,101.8781,101.9173,101.8389,101.9173,700.0
2024-07-12 12:50:00,104.05,104.13,104.05,104.1,500.0,102.0153,102.0938,102.0153,102.0644,500.0
2024-07-12 13:00:00,104.13,104.2,104.11,104.2,700.0,102.0938,102.1624,102.0742,102.1624,700.0
2024-07-12 13:10:00,104.27,104.33,104.27,104.31,404.0,102.231,102.2899,102.231,102.2703,404.0
2024-07-12 13:20:00,104.26,104.32,104.25,104.25,800.0,102.2212,102.2801,102.2114,102.2114,800.0
2024-07-12 13:30:00,104.21,104.32,104.21,104.3,884.0,102.1722,102.2801,102.1722,102.2605,884.0
2024-07-12 13:40:00,104.23,104.26,104.19,104.26,800.0,102.1918,102.2212,102.1526,102.2212,800.0
2024-07-12 13:50:00,104.21,104.29,104.19,104.19,933.0,102.1722,102.2507,102.1526,102.1526,933.0
2024-07-12 14:00:00,104.11,104.36,104.11,104.36,1083.0,102.0742,102.3193,102.0742,102.3193,1083.0
2024-07-12 14:10:00,104.36,104.45,104.34,104.38,2000.0,102.3193,102.4075,102.2997,102.3389,2000.0
2024-07-12 14:20:00,104.34,104.36,104.26,104.3,1865.0,102.2997,102.3193,102.2212,102.2605,1865.0
2024-07-12 14:30:00,104.31,104.32,104.25,104.27,1300.0,102.2703,102.2801,102.2114,102.231,1300.0
2024-07-12 14:40:00,104.29,104.31,104.27,104.28,1000.0,102.2507,102.2703,102.231,102.2408,1000.0
2024-07-12 14:50:00,104.28,104.38,104.28,104.38,1699.0,102.2408,102.3389,102.2408,102.3389,1699.0
2024-07-12 15:00:00,104.33,104.39,104.29,104.29,1500.0,102.2899,102.3487,102.2507,102.2507,1500.0
2024-07-12 15:10:00,104.35,104.38,104.31,104.34,1600.0,102.3095,102.3389,102.2703,102.2997,1600.0
2024-07-12 15:20:00,104.4,104.56,104.4,104.56,2336.0,102.3585,102.5154,102.3585,102.5154,2336.0
2024-07-12 15:30:00,104.57,104.6,104.46,104.54,1435.0,102.5252,102.5546,102.4173,102.4958,1435.0
2024-07-12 15:40:00,104.54,104.58,104.47,104.56,4384.0,102.4958,102.535,102.4271,102.5154,4384.0
2024-07-12 15:50:00,104.54,104.56,104.08,104.26,21242.0,102.4958,102.5154,102.0448,102.2212,21242.0
2024-07-15 09:30:00,104.68,104.69,104.42,104.62,528.0,102.633,102.6428,102.3781,102.5742,528.0
2024-07-15 09:40:00,104.82,104.82,104.68,104.7,643.0,102.7703,102.7703,102.633,102.6526,643.0
2024-07-15 09:50:00,104.59,104.69,104.59,104.69,962.0,102.5448,102.6428,102.5448,102.6428,962.0
2024-07-15 10:00:00,104.77,104.96,104.77,104.96,200.0,102.7213,102.9075,102.7213,102.9075,200.0
2024-07-15 10:10:00,105.1,105.1,105.05,105.05,200.0,103.0448,103.0448,102.9958,102.9958,200.0
2024-07-15 10:20:00,105.08,105.08,105.08,105.08,100.0,103.0252,103.0252,103.0252,103.0252,100.0
2024-07-15 10:30:00,105.41,105.41,105.18,105.18,300.0,103.3487,103.3487,103.1232,103.1232,300.0
2024-07-15 10:40:00,105.17,105.17,105.17,105.17,100.0,103.1134,103.1134,103.1134,103.1134,100.0
2024-07-15 10:50:00,105.35,105.45,105.28,105.28,533.0,103.2899,103.388,103.2213,103.2213,533.0
2024-07-15 11:00:00,105.44,105.44,105.44,105.44,100.0,103.3782,103.3782,103.3782,103.3782,100.0
2024-07-15 11:10:00,105.52,105.54,105.47,105.47,300.0,103.4566,103.4762,103.4076,103.4076,300.0
2024-07-15 11:20:00,105.47,105.47,105.45,105.45,200.0,103.4076,103.4076,103.388,103.388,200.0
2024-07-15 11:30:00,105.46,105.46,105.35,105.38,585.0,103.3978,103.3978,103.2899,103.3193,585.0
2024-07-15 11:40:00,105.35,105.42,105.24,105.24,900.0,103.2899,103.3586,103.1821,103.1821,900.0
2024-07-15 11:50:00,105.16,105.2,105.16,105.2,400.0,103.1036,103.1429,103.1036,103.1429,400.0
2024-07-15 12:00:00,105.08,105.08,105.08,105.08,100.0,103.0252,103.0252,103.0252,103.0252,100.0
2024-07-15 12:10:00,105.0,105.0,105.0,105.0,600.0,102.9468,102.9468,102.9468,102.9468,600.0
2024-07-15 12:20:00,105.08,105.08,105.08,105.08,700.0,103.0252,103.0252,103.0252,103.0252,700.0
2024-07-15 12:30:00,104.79,104.79,104.79,104.79,221.0,102.7409,102.7409,102.7409,102.7409,221.0
2024-07-15 12:40:00,104.77,104.77,104.72,104.72,500.0,102.7213,102.7213,102.6722,102.6722,500.0
2024-07-15 12:50:00,104.82,104.82,104.75,104.75,400.0,102.7703,102.7703,102.7017,102.7017,400.0
2024-07-15 13:00:00,104.67,104.89,104.66,104.89,410.0,102.6232,102.8389,102.6134,102.8389,410.0
2024-07-15 13:10:00,104.98,105.04,104.98,105.04,200.0,102.9272,102.986,102.9272,102.986,200.0
2024-07-15 13:20:00,105.05,105.05,104.98,104.98,316.0,102.9958,102.9958,102.9272,102.9272,316.0
2024-07-15 13:30:00,104.78,104.82,104.78,104.81,400.0,102.7311,102.7703,102.7311,102.7605,400.0
2024-07-15 13:40:00,104.81,104.81,104.81,104.81,100.0,102.7605,102.7605,102.7605,102.7605,100.0
2024-07-15 13:50:00,104.8,104.87,104.79,104.87,300.0,102.7507,102.8193,102.7409,102.8193,300.0
2024-07-15 14:00:00,104.9,104.96,104.9,104.91,400.0,102.8487,102.9075,102.8487,102.8585,400.0
2024-07-15 14:10:00,104.93,104.95,104.9,104.9,736.0,102.8781,102.8977,102.8487,102.8487,736.0
2024-07-15 14:20:00,104.92,105.06,104.92,105.05,1132.0,102.8683,103.0056,102.8683,102.9958,1132.0
2024-07-15 14:30:00,105.06,105.15,105.0,105.0,800.0,103.0056,103.0938,102.9468,102.9468,800.0
2024-07-15 14:40:00,105.08,105.13,105.08,105.11,500.0,103.0252,103.0742,103.0252,103.0546,500.0
2024-07-15 14:50:00,105.09,105.21,105.09,105.21,799.0,103.035,103.1527,103.035,103.1527,799.0
2024-07-15 15:00:00,105.28,105.28,105.25,105.25,500.0,103.2213,103.2213,103.1919,103.1919,500.0
2024-07-15 15:10:00,105.17,105.27,105.17,105.27,1200.0,103.1134,103.2115,103.1134,103.2115,1200.0
2024-07-15 15:20:00,105.29,105.32,105.27,105.3,706.0,103.2311,103.2605,103.2115,103.2409,706.0
2024-07-15 15:30:00,105.32,105.46,105.29,105.43,2359.0,103.2605,103.3978,103.2311,103.3684,2359.0
2024-07-15 15:40:00,105.43,105.46,105.21,105.21,6317.0,103.3684,103.3978,103.1527,103.1527,6317.0
2024-07-15 15:50:00,105.16,105.39,105.01,105.39,6016.0,103.1036,103.3291,102.9566,103.3291,6016.0
2024-07-16 09:30:00,106.03,106.03,106.03,106.03,100.0,103.9566,103.9566,103.9566,103.9566,100.0
2024-07-16 09:40:00,105.92,105.92,105.92,105.92,100.0,103.8488,103.8488,103.8488,103.8488,100.0
2024-07-16 09:50:00,105.88,105.95,105.87,105.87,600.0,103.8096,103.8782,103.7998,103.7998,600.0
2024-07-16 10:00:00,106.22,106.22,106.17,106.17,319.0,104.1429,104.1429,104.0939,104.0939,319.0
2024-07-16 10:10:00,106.15,106.27,106.13,106.13,400.0,104.0743,104.1919,104.0547,104.0547,400.0
2024-07-16 10:20:00,106.12,106.3,106.12,106.3,800.0,104.0449,104.2213,104.0449,104.2213,800.0
2024-07-16 10:30:00,106.27,106.27,106.03,106.03,1007.0,104.1919,104.1919,103.9566,103.9566,1007.0
2024-07-16 10:40:00,105.54,105.54,105.54,105.54,100.0,103.4762,103.4762,103.4762,103.4762,100.0
2024-07-16 10:50:00,105.75,105.8,105.75,105.8,293.0,103.6821,103.7311,103.6821,103.7311,293.0
2024-07-16 11:00:00,105.59,105.7,105.59,105.68,500.0,103.5252,103.6331,103.5252,103.6135,500.0
2024-07-16 11:10:00,105.57,105.57,105.5,105.5,200.0,103.5056,103.5056,103.437,103.437,200.0
2024-07-16 11:20:00,105.47,105.47,105.37,105.37,200.0,103.4076,103.4076,103.3095,103.3095,200.0
2024-07-16 11:30:00,105.38,105.5,105.38,105.5,800.0,103.3193,103.437,103.3193,103.437,800.0
2024-07-16 11:40:00,105.45,105.45,105.41,105.42,300.0,103.388,103.388,103.3487,103.3586,300.0
2024-07-16 11:50:00,105.38,105.44,105.38,105.4,700.0,103.3193,103.3782,103.3193,103.3389,700.0
2024-07-16 12:00:00,105.4,105.4,105.4,105.4,0.0,103.3389,103.3389,103.3389,103.3389,0.0
2024-07-16 12:10:00,105.57,105.65,105.53,105.55,700.0,103.5056,103.5841,103.4664,103.486,700.0
2024-07-16 12:20:00,105.61,105.75,105.61,105.75,700.0,103.5448,103.6821,103.5448,103.6821,700.0
2024-07-16 12:30:00,105.92,106.13,105.92,106.13,590.0,103.8488,104.0547,103.8488,104.0547,590.0
2024-07-16 12:40:00,106.14,106.14,106.09,106.09,400.0,104.0645,104.0645,104.0155,104.0155,400.0
2024-07-16 12:50:00,106.09,106.23,106.09,106.22,730.0,104.0155,104.1527,104.0155,104.1429,730.0
2024-07-16 13:00:00,106.21,106.21,106.11,106.11,857.0,104.1331,104.1331,104.0351,104.0351,857.0
2024-07-16 13:10:00,106.0,106.0,105.97,105.97,400.0,103.9272,103.9272,103.8978,103.8978,400.0
2024-07-16 13:20:00,105.96,105.97,105.96,105.97,400.0,103.888,103.8978,103.888,103.8978,400.0
2024-07-16 13:30:00,106.04,106.09,106.04,106.05,400.0,103.9664,104.0155,103.9664,103.9762,400.0
2024-07-16 13:40:00,106.06,106.06,105.89,105.92,600.0,103.986,103.986,103.8194,103.8488,600.0
2024-07-16 13:50:00,105.98,105.98,105.98,105.98,141.0,103.9076,103.9076,103.9076,103.9076,141.0
2024-07-16 14:00:00,106.03,106.08,105.97,105.97,800.0,103.9566,104.0056,103.8978,103.8978,800.0
2024-07-16 14:10:00,106.05,106.08,105.95,105.95,500.0,103.9762,104.0056,103.8782,103.8782,500.0
2024-07-16 14:20:00,105.81,105.91,105.81,105.91,500.0,103.7409,103.839,103.7409,103.839,500.0
2024-07-16 14:30:00,105.88,105.91,105.86,105.91,1000.0,103.8096,103.839,103.7899,103.839,1000.0
2024-07-16 14:40:00,105.87,105.87,105.81,105.83,814.0,103.7998,103.7998,103.7409,103.7605,814.0
2024-07-16 14:50:00,105.74,105.74,105.6,105.65,1200.0,103.6723,103.6723,103.535,103.5841,1200.0
2024-07-16 15:00:00,105.64,105.65,105.42,105.42,1300.0,103.5743,103.5841,103.3586,103.3586,1300.0
2024-07-16 15:10:00,105.44,105.66,105.44,105.62,1100.0,103.3782,103.5939,103.3782,103.5546,1100.0
2024-07-16 15:20:00,105.65,105.67,105.6,105.67,800.0,103.5841,103.6037,103.535,103.6037,800.0
2024-07-16 15:30:00,105.7,105.75,105.58,105.7,1357.0,103.6331,103.6821,103.5154,103.6331,1357.0
2024-07-16 15:40:00,105.56,105.74,105.56,105.67,3369.0,103.4958,103.6723,103.4958,103.6037,3369.0
2024-07-16 15:50:00,105.68,105.91,105.68,105.9,10737.0,103.6135,103.839,103.6135,103.8292,10737.0
2024-07-17 09:30:00,105.99,106.49,105.99,106.49,1000.0,103.9174,104.4076,103.9174,104.4076,1000.0
2024-07-17 09:40:00,106.3,106.59,106.3,106.58,300.0,104.2213,104.5057,104.2213,104.4959,300.0
2024-07-17 09:50:00,106.44,106.44,106.31,106.31,200.0,104.3586,104.3586,104.2312,104.2312,200.0
2024-07-17 10:00:00,106.52,106.52,106.37,106.41,400.0,104.437,104.437,104.29,104.3292,400.0
2024-07-17 10:10:00,106.43,106.54,106.43,106.54,200.0,104.3488,104.4567,104.3488,104.4567,200.0
2024-07-17 10:20:00,106.23,106.23,106.13,106.13,200.0,104.1527,104.1527,104.0547,104.0547,200.0
2024-07-17 10:30:00,106.15,106.15,106.05,106.05,200.0,104.0743,104.0743,103.9762,103.9762,200.0
2024-07-17 10:40:00,106.04,106.04,105.78,105.78,500.0,103.9664,103.9664,103.7115,103.7115,500.0
2024-07-17 10:50:00,105.78,105.96,105.76,105.89,955.0,103.7115,103.888,103.6919,103.8194,955.0
2024-07-17 11:00:00,105.85,106.03,105.78,106.03,700.0,103.7801,103.9566,103.7115,103.9566,700.0
2024-07-17 11:10:00,106.11,106.39,106.11,106.39,1300.0,104.0351,104.3096,104.0351,104.3096,1300.0
2024-07-17 11:20:00,106.41,106.41,106.24,106.24,753.0,104.3292,104.3292,104.1625,104.1625,753.0
2024-07-17 11:30:00,106.27,106.42,106.26,106.42,1024.0,104.1919,104.339,104.1821,104.339,1024.0
2024-07-17 11:40:00,106.43,106.55,106.43,106.54,720.0,104.3488,104.4665,104.3488,104.4567,720.0
2024-07-17 11:50:00,106.52,106.54,106.51,106.52,500.0,104.437,104.4567,104.4272,104.437,500.0
2024-07-17 12:00:00,106.45,106.47,106.37,106.41,600.0,104.3684,104.388,104.29,104.3292,600.0
2024-07-17 12:10:00,106.35,106.35,106.23,106.24,1100.0,104.2704,104.2704,104.1527,104.1625,1100.0
2024-07-17 12:20:00,106.24,106.24,106.24,106.24,0.0,104.1625,104.1625,104.1625,104.1625,0.0
2024-07-17 12:30:00,106.35,106.36,106.25,106.25,600.0,104.2704,104.2802,104.1723,104.1723,600.0
2024-07-17 12:40:00,106.22,106.22,106.17,106.18,614.0,104.1429,104.1429,104.0939,104.1037,614.0
2024-07-17 12:50:00,106.18,106.19,106.18,106.19,460.0,104.1037,104.1135,104.1037,104.1135,460.0
2024-07-17 13:00:00,106.07,106.07,105.92,105.92,400.0,103.9958,103.9958,103.8488,103.8488,400.0
2024-07-17 13:10:00,106.0,106.06,106.0,106.06,300.0,103.9272,103.986,103.9272,103.986,300.0
2024-07-17 13:20:00,106.26,106.28,106.14,106.28,403.0,104.1821,104.2017,104.0645,104.2017,403.0
2024-07-17 13:30:00,106.31,106.31,106.21,106.21,600.0,104.2312,104.2312,104.1331,104.1331,600.0
2024-07-17 13:40:00,106.26,106.26,106.2,106.2,400.0,104.1821,104.1821,104.1233,104.1233,400.0
2024-07-17 13:50:00,106.18,106.26,106.18,106.26,351.0,104.1037,104.1821,104.1037,104.1821,351.0
2024-07-17 14:00:00,106.27,106.27,106.2,106.27,1039.0,104.1919,104.1919,104.1233,104.1919,1039.0
2024-07-17 14:10:00,106.24,106.33,106.24,106.28,500.0,104.1625,104.2508,104.1625,104.2017,500.0
2024-07-17 14:20:00,106.28,106.28,106.28,106.28,0.0,104.2017,104.2017,104.2017,104.2017,0.0
2024-07-17 14:30:00,106.65,106.65,106.65,106.65,100.0,104.5645,104.5645,104.5645,104.5645,100.0
2024-07-17 14:40:00,106.83,106.83,106.81,106.81,264.0,104.741,104.741,104.7214,104.7214,264.0
2024-07-17 14:50:00,106.85,106.85,106.83,106.83,500.0,104.7606,104.7606,104.741,104.741,500.0
2024-07-17 15:00:00,106.69,106.72,106.69,106.7,340.0,104.6037,104.6331,104.6037,104.6135,340.0
2024-07-17 15:10:00,106.71,106.84,106.71,106.84,602.0,104.6233,104.7508,104.6233,104.7508,602.0
2024-07-17 15:20:00,106.76,106.78,106.71,106.78,471.0,104.6724,104.692,104.6233,104.692,471.0
2024-07-17 15:30:00,106.81,106.83,106.78,106.79,700.0,104.7214,104.741,104.692,104.7018,700.0
2024-07-17 15:40:00,106.8,106.81,106.64,106.64,500.0,104.7116,104.7214,104.5547,104.5547,500.0
2024-07-17 15:50:00,106.55,106.92,106.55,106.82,10919.0,104.4665,104.8292,104.4665,104.7312,10919.0
2024-07-18 09:30:00,106.32,106.44,106.32,106.44,801.0,104.241,104.3586,104.241,104.3586,801.0
2024-07-18 09:40:00,106.62,107.22,106.62,107.18,500.0,104.5351,105.1234,104.5351,105.0841,500.0
2024-07-18 09:50:00,107.14,107.44,107.14,107.39,395.0,105.0449,105.3391,105.0449,105.29,395.0
2024-07-18 10:00:00,107.47,107.58,107.47,107.49,625.0,105.3685,105.4763,105.3685,105.3881,625.0
2024-07-18 10:10:00,107.4,107.4,107.16,107.17,400.0,105.2998,105.2998,105.0645,105.0743,400.0
2024-07-18 10:20:00,107.04,107.35,107.04,107.35,1000.0,104.9469,105.2508,104.9469,105.2508,1000.0
2024-07-18 10:30:00,107.15,107.26,107.14,107.26,750.0,105.0547,105.1626,105.0449,105.1626,750.0
2024-07-18 10:40:00,107.3,107.42,107.14,107.14,900.0,105.2018,105.3194,105.0449,105.0449,900.0
2024-07-18 10:50:00,107.22,107.3,107.19,107.19,985.0,105.1234,105.2018,105.0939,105.0939,985.0
2024-07-18 11:00:00,107.06,107.06,107.02,107.02,397.0,104.9665,104.9665,104.9273,104.9273,397.0
2024-07-18 11:10:00,107.03,107.08,107.0,107.08,500.0,104.9371,104.9861,104.9077,104.9861,500.0
2024-07-18 11:20:00,107.22,107.32,107.22,107.32,700.0,105.1234,105.2214,105.1234,105.2214,700.0
2024-07-18 11:30:00,107.3,107.3,107.28,107.29,400.0,105.2018,105.2018,105.1822,105.192,400.0
2024-07-18 11:40:00,107.32,107.42,107.32,107.32,900.0,105.2214,105.3194,105.2214,105.2214,900.0
2024-07-18 11:50:00,107.3,107.3,107.03,107.03,200.0,105.2018,105.2018,104.9371,104.9371,200.0
2024-07-18 12:00:00,107.1,107.1,106.98,106.98,416.0,105.0057,105.0057,104.888,104.888,416.0
2024-07-18 12:10:00,107.26,107.26,107.19,107.25,557.0,105.1626,105.1626,105.0939,105.1528,557.0
2024-07-18 12:20:00,107.25,107.25,107.25,107.25,0.0,105.1528,105.1528,105.1528,105.1528,0.0
2024-07-18 12:30:00,107.24,107.24,107.14,107.16,600.0,105.143,105.143,105.0449,105.0645,600.0
2024-07-18 12:40:00,107.16,107.18,107.16,107.18,300.0,105.0645,105.0841,105.0645,105.0841,300.0
2024-07-18 12:50:00,107.21,107.21,107.08,107.08,571.0,105.1136,105.1136,104.9861,104.9861,571.0
2024-07-18 13:00:00,106.99,107.06,106.99,107.06,419.0,104.8979,104.9665,104.8979,104.9665,419.0
2024-07-18 13:10:00,107.02,107.02,107.02,107.02,100.0,104.9273,104.9273,104.9273,104.9273,100.0
2024-07-18 13:20:00,106.79,106.79,106.78,106.78,300.0,104.7018,104.7018,104.692,104.692,300.0
2024-07-18 13:30:00,106.79,106.79,106.76,106.76,287.0,104.7018,104.7018,104.6724,104.6724,287.0
2024-07-18 13:40:00,106.81,106.86,106.81,106.82,462.0,104.7214,104.7704,104.7214,104.7312,462.0
2024-07-18 13:50:00,106.67,106.67,106.66,106.66,200.0,104.5841,104.5841,104.5743,104.5743,200.0
2024-07-18 14:00:00,106.58,106.58,106.58,106.58,200.0,104.4959,104.4959,104.4959,104.4959,200.0
2024-07-18 14:10:00,106.44,106.44,106.36,106.36,300.0,104.3586,104.3586,104.2802,104.2802,300.0
2024-07-18 14:20:00,106.41,106.41,106.41,106.41,100.0,104.3292,104.3292,104.3292,104.3292,100.0
2024-07-18 14:30:00,106.33,106.33,106.18,106.18,400.0,104.2508,104.2508,104.1037,104.1037,400.0
2024-07-18 14:40:00,106.01,106.04,106.0,106.0,405.0,103.937,103.9664,103.9272,103.9272,405.0
2024-07-18 14:50:00,105.95,106.09,105.95,106.05,786.0,103.8782,104.0155,103.8782,103.9762,786.0
2024-07-18 15:00:00,106.07,106.07,105.92,105.92,700.0,103.9958,103.9958,103.8488,103.8488,700.0
2024-07-18 15:10:00,105.87,105.87,105.87,105.87,100.0,103.7998,103.7998,103.7998,103.7998,100.0
2024-07-18 15:20:00,105.92,105.97,105.92,105.97,200.0,103.8488,103.8978,103.8488,103.8978,200.0
2024-07-18 15:30:00,106.01,106.02,105.98,105.98,1307.0,103.937,103.9468,103.9076,103.9076,1307.0
2024-07-18 15:40:00,106.0,106.12,105.94,106.06,1301.0,103.9272,104.0449,103.8684,103.986,1301.0
2024-07-18 15:50:00,106.06,106.1,105.91,105.93,4766.0,103.986,104.0253,103.839,103.8586,4766.0
2024-07-19 09:30:00,106.64,106.65,106.64,106.65,200.0,104.5547,104.5645,104.5547,104.5645,200.0
2024-07-19 09:40:00,106.61,107.05,106.55,107.05,2340.0,104.5253,104.9567,104.4665,104.9567,2340.0
2024-07-19 09:50:00,106.83,106.9,106.58,106.64,920.0,104.741,104.8096,104.4959,104.5547,920.0
2024-07-19 10:00:00,106.78,107.05,106.78,107.05,700.0,104.692,104.9567,104.692,104.9567,700.0
2024-07-19 10:10:00,107.2,107.29,107.2,107.26,400.0,105.1037,105.192,105.1037,105.1626,400.0
2024-07-19 10:20:00,107.35,107.42,107.23,107.34,1000.0,105.2508,105.3194,105.1332,105.241,1000.0
2024-07-19 10:30:00,107.28,107.57,107.28,107.57,1219.0,105.1822,105.4665,105.1822,105.4665,1219.0
2024-07-19 10:40:00,107.42,107.46,107.22,107.22,1011.0,105.3194,105.3587,105.1234,105.1234,1011.0
2024-07-19 10:50:00,107.16,107.31,107.16,107.3,1901.0,105.0645,105.2116,105.0645,105.2018,1901.0
2024-07-19 11:00:00,107.26,107.35,107.22,107.35,626.0,105.1626,105.2508,105.1234,105.2508,626.0
2024-07-19 11:10:00,107.4,107.4,107.03,107.03,300.0,105.2998,105.2998,104.9371,104.9371,300.0
2024-07-19 11:20:00,106.91,106.99,106.91,106.97,400.0,104.8194,104.8979,104.8194,104.8782,400.0
2024-07-19 11:30:00,106.95,107.03,106.94,107.03,900.0,104.8586,104.9371,104.8488,104.9371,900.0
2024-07-19 11:40:00,107.03,107.06,106.99,107.06,500.0,104.9371,104.9665,104.8979,104.9665,500.0
2024-07-19 11:50:00,107.08,107.18,106.99,107.18,600.0,104.9861,105.0841,104.8979,105.0841,600.0
2024-07-19 12:00:00,107.33,107.34,107.23,107.34,901.0,105.2312,105.241,105.1332,105.241,901.0
2024-07-19 12:10:00,107.38,107.46,107.38,107.46,331.0,105.2802,105.3587,105.2802,105.3587,331.0
2024-07-19 12:20:00,107.47,107.48,107.31,107.34,500.0,105.3685,105.3783,105.2116,105.241,500.0
2024-07-19 12:30:00,107.25,107.25,107.25,107.25,100.0,105.1528,105.1528,105.1528,105.1528,100.0
2024-07-19 12:40:00,107.24,107.24,107.18,107.18,200.0,105.143,105.143,105.0841,105.0841,200.0
2024-07-19 12:50:00,107.15,107.17,107.11,107.11,308.0,105.0547,105.0743,105.0155,105.0155,308.0
2024-07-19 13:00:00,107.1,107.1,107.03,107.03,500.0,105.0057,105.0057,104.9371,104.9371,500.0
2024-07-19 13:10:00,106.99,107.22,106.99,107.18,957.0,104.8979,105.1234,104.8979,105.0841,957.0
2024-07-19 13:20:00,107.23,107.36,107.23,107.36,200.0,105.1332,105.2606,105.1332,105.2606,200.0
2024-07-19 13:30:00,107.3,107.33,107.3,107.33,315.0,105.2018,105.2312,105.2018,105.2312,315.0
2024-07-19 13:40:00,107.28,107.28,107.18,107.18,643.0,105.1822,105.1822,105.0841,105.0841,643.0
2024-07-19 13:50:00,107.27,107.31,107.27,107.31,439.0,105.1724,105.2116,105.1724,105.2116,439.0
2024-07-19 14:00:00,107.36,107.36,107.34,107.34,425.0,105.2606,105.2606,105.241,105.241,425.0
2024-07-19 14:10:00,107.35,107.35,107.23,107.23,400.0,105.2508,105.2508,105.1332,105.1332,400.0
2024-07-19 14:20:00,107.25,107.25,107.24,107.24,200.0,105.1528,105.1528,105.143,105.143,200.0
2024-07-19 14:30:00,107.28,107.28,107.28,107.28,100.0,105.1822,105.1822,105.1822,105.1822,100.0
2024-07-19 14:40:00,107.45,107.45,107.44,107.45,424.0,105.3489,105.3489,105.3391,105.3489,424.0
2024-07-19 14:50:00,107.52,107.76,107.48,107.65,3418.0,105.4175,105.6528,105.3783,105.5449,3418.0
2024-07-19 15:00:00,107.72,107.87,107.72,107.87,2304.0,105.6136,105.7606,105.6136,105.7606,2304.0
2024-07-19 15:10:00,107.83,107.98,107.83,107.98,1500.0,105.7214,105.8685,105.7214,105.8685,1500.0
2024-07-19 15:20:00,107.99,108.02,107.93,107.93,1737.0,105.8783,105.9077,105.8195,105.8195,1737.0
2024-07-19 15:30:00,107.94,107.94,107.74,107.74,2294.0,105.8293,105.8293,105.6332,105.6332,2294.0
2024-07-19 15:40:00,107.75,107.75,107.68,107.69,850.0,105.643,105.643,105.5744,105.5842,850.0
2024-07-19 15:50:00,107.67,107.68,107.38,107.45,9528.0,105.5646,105.5744,105.2802,105.3489,9528.0
2024-07-22 09:30:00,107.39,107.39,107.39,107.39,100.0,105.29,105.29,105.29,105.29,100.0
2024-07-22 09:40:00,107.85,107.97,107.77,107.87,421.0,105.741,105.8587,105.6626,105.7606,421.0
2024-07-22 09:50:00,108.09,108.1,107.95,107.95,1159.0,105.9763,105.9861,105.8391,105.8391,1159.0
2024-07-22 10:00:00,107.5,107.64,107.5,107.64,334.0,105.3979,105.5351,105.3979,105.5351,334.0
2024-07-22 10:10:00,107.8,107.84,107.45,107.45,400.0,105.692,105.7312,105.3489,105.3489,400.0
2024-07-22 10:20:00,107.7,107.7,107.7,107.7,100.0,105.594,105.594,105.594,105.594,100.0
2024-07-22 10:30:00,107.78,107.78,107.78,107.78,100.0,105.6724,105.6724,105.6724,105.6724,100.0
2024-07-22 10:40:00,107.85,108.02,107.85,108.01,812.0,105.741,105.9077,105.741,105.8979,812.0
2024-07-22 10:50:00,107.99,108.12,107.99,108.12,300.0,105.8783,106.0058,105.8783,106.0058,300.0
2024-07-22 11:00:00,108.09,108.14,108.09,108.14,400.0,105.9763,106.0254,105.9763,106.0254,400.0
2024-07-22 11:10:00,108.24,108.24,108.18,108.18,539.0,106.1234,106.1234,106.0646,106.0646,539.0
2024-07-22 11:20:00,108.19,108.23,108.05,108.05,600.0,106.0744,106.1136,105.9371,105.9371,600.0
2024-07-22 11:30:00,108.02,108.02,108.02,108.02,113.0,105.9077,105.9077,105.9077,105.9077,113.0
2024-07-22 11:40:00,107.85,107.99,107.85,107.99,1000.0,105.741,105.8783,105.741,105.8783,1000.0
2024-07-22 11:50:00,108.06,108.06,107.9,107.9,510.0,105.9469,105.9469,105.7901,105.7901,510.0
2024-07-22 12:00:00,107.84,107.85,107.74,107.74,300.0,105.7312,105.741,105.6332,105.6332,300.0
2024-07-22 12:10:00,107.94,107.94,107.85,107.85,200.0,105.8293,105.8293,105.741,105.741,200.0
2024-07-22 12:20:00,107.87,107.87,107.8,107.8,400.0,105.7606,105.7606,105.692,105.692,400.0
2024-07-22 12:30:00,107.8,107.86,107.8,107.86,224.0,105.692,105.7508,105.692,105.7508,224.0
2024-07-22 12:40:00,107.79,107.8,107.76,107.8,400.0,105.6822,105.692,105.6528,105.692,400.0
2024-07-22 12:50:00,107.8,107.8,107.8,107.8,0.0,105.692,105.692,105.692,105.692,0.0
2024-07-22 13:00:00,108.14,108.24,108.14,108.24,200.0,106.0254,106.1234,106.0254,106.1234,200.0
2024-07-22 13:10:00,108.24,108.24,108.24,108.24,0.0,106.1234,106.1234,106.1234,106.1234,0.0
2024-07-22 13:20:00,108.44,108.44,108.44,108.44,100.0,106.3195,106.3195,106.3195,106.3195,100.0
2024-07-22 13:30:00,108.33,108.4,108.33,108.33,500.0,106.2116,106.2803,106.2116,106.2116,500.0
2024-07-22 13:40:00,108.43,108.43,108.41,108.41,200.0,106.3097,106.3097,106.2901,106.2901,200.0
2024-07-22 13:50:00,108.39,108.39,108.39,108.39,157.0,106.2705,106.2705,106.2705,106.2705,157.0
2024-07-22 14:00:00,108.29,108.29,108.29,108.29,100.0,106.1724,106.1724,106.1724,106.1724,100.0
2024-07-22 14:10:00,108.29,108.29,108.29,108.29,0.0,106.1724,106.1724,106.1724,106.1724,0.0
2024-07-22 14:20:00,108.16,108.21,108.16,108.21,200.0,106.045,106.094,106.045,106.094,200.0
2024-07-22 14:30:00,108.25,108.25,108.25,108.25,100.0,106.1332,106.1332,106.1332,106.1332,100.0
2024-07-22 14:40:00,108.38,108.52,108.38,108.52,766.0,106.2607,106.3979,106.2607,106.3979,766.0
2024-07-22 14:50:00,108.61,108.61,108.46,108.46,800.0,106.4862,106.4862,106.3391,106.3391,800.0
2024-07-22 15:00:00,108.36,108.36,108.18,108.26,700.0,106.2411,106.2411,106.0646,106.143,700.0
2024-07-22 15:10:00,108.38,108.38,108.34,108.34,400.0,106.2607,106.2607,106.2215,106.2215,400.0
2024-07-22 15:20:00,108.32,108.37,108.32,108.36,400.0,106.2018,106.2509,106.2018,106.2411,400.0
2024-07-22 15:30:00,108.28,108.28,108.27,108.27,200.0,106.1626,106.1626,106.1528,106.1528,200.0
2024-07-22 15:40:00,108.34,108.34,108.11,108.18,946.0,106.2215,106.2215,105.996,106.0646,946.0
2024-07-22 15:50:00,108.35,108.65,108.35,108.65,6879.0,106.2313,106.5254,106.2313,106.5254,6879.0
2024-07-23 09:30:00,108.6,108.6,108.6,108.6,100.0,106.4764,106.4764,106.4764,106.4764,100.0
2024-07-23 09:40:00,108.74,108.81,108.74,108.81,200.0,106.6136,106.6823,106.6136,106.6823,200.0
2024-07-23 09:50:00,108.89,109.27,108.89,109.27,705.0,106.7607,107.1333,106.7607,107.1333,705.0
2024-07-23 10:00:00,109.2,109.5,109.2,109.5,4896.0,107.0646,107.3588,107.0646,107.3588,4896.0
2024-07-23 10:10:00,109.61,110.1,109.56,109.99,25753.0,107.4666,107.947,107.4176,107.8392,25753.0
2024-07-23 10:20:00,110.23,110.41,110.09,110.3,12943.0,108.0745,108.251,107.9372,108.1431,12943.0
2024-07-23 10:30:00,110.35,110.48,110.31,110.42,1200.0,108.1921,108.3196,108.1529,108.2608,1200.0
2024-07-23 10:40:00,110.36,110.37,110.17,110.17,500.0,108.202,108.2118,108.0157,108.0157,500.0
2024-07-23 10:50:00,110.2,110.24,110.17,110.17,402.0,108.0451,108.0843,108.0157,108.0157,402.0
2024-07-23 11:00:00,110.2,110.28,110.16,110.28,500.0,108.0451,108.1235,108.0059,108.1235,500.0
2024-07-23 11:10:00,110.38,110.44,110.27,110.27,600.0,108.2216,108.2804,108.1137,108.1137,600.0
2024-07-23 11:20:00,110.34,110.34,110.03,110.03,15943.0,108.1823,108.1823,107.8784,107.8784,15943.0
2024-07-23 11:30:00,110.05,110.07,109.8,109.89,6576.0,107.898,107.9176,107.6529,107.7411,6576.0
2024-07-23 11:40:00,109.89,109.89,109.64,109.64,800.0,107.7411,107.7411,107.496,107.496,800.0
2024-07-23 11:50:00,109.56,109.86,109.56,109.76,1854.0,107.4176,107.7117,107.4176,107.6137,1854.0
2024-07-23 12:00:00,109.95,110.05,109.95,110.05,3413.0,107.8,107.898,107.8,107.898,3413.0
2024-07-23 12:10:00,110.08,110.21,110.04,110.16,3246.0,107.9274,108.0549,107.8882,108.0059,3246.0
2024-07-23 12:20:00,110.19,110.25,109.87,110.0,2214.0,108.0353,108.0941,107.7215,107.849,2214.0
2024-07-23 12:30:00,109.97,110.09,109.92,109.94,4400.0,107.8196,107.9372,107.7706,107.7902,4400.0
2024-07-23 12:40:00,109.86,110.02,109.86,110.02,200.0,107.7117,107.8686,107.7117,107.8686,200.0
2024-07-23 12:50:00,110.01,110.26,110.01,110.24,13221.0,107.8588,108.1039,107.8588,108.0843,13221.0
2024-07-23 13:00:00,110.22,110.22,110.1,110.13,2600.0,108.0647,108.0647,107.947,107.9765,2600.0
2024-07-23 13:10:00,110.13,110.13,110.13,110.13,0.0,107.9765,107.9765,107.9765,107.9765,0.0
2024-07-23 13:20:00,109.98,109.98,109.94,109.94,300.0,107.8294,107.8294,107.7902,107.7902,300.0
2024-07-23 13:30:00,109.64,109.79,109.64,109.79,400.0,107.496,107.6431,107.496,107.6431,400.0
2024-07-23 13:40:00,109.81,109.87,109.75,109.87,700.0,107.6627,107.7215,107.6039,107.7215,700.0
2024-07-23 13:50:00,109.88,109.94,109.84,109.92,7935.0,107.7313,107.7902,107.6921,107.7706,7935.0
2024-07-23 14:00:00,110.01,110.07,110.0,110.04,3861.0,107.8588,107.9176,107.849,107.8882,3861.0
2024-07-23 14:10:00,110.05,110.07,109.83,109.93,7189.0,107.898,107.9176,107.6823,107.7804,7189.0
2024-07-23 14:20:00,109.92,110.03,109.89,110.03,2064.0,107.7706,107.8784,107.7411,107.8784,2064.0
2024-07-23 14:30:00,110.11,110.18,110.09,110.18,5312.0,107.9568,108.0255,107.9372,108.0255,5312.0
2024-07-23 14:40:00,110.12,110.26,110.08,110.26,1599.0,107.9666,108.1039,107.9274,108.1039,1599.0
2024-07-23 14:50:00,110.22,110.3,110.2,110.21,1000.0,108.0647,108.1431,108.0451,108.0549,1000.0
2024-07-23 15:00:00,110.06,110.17,110.06,110.17,2000.0,107.9078,108.0157,107.9078,108.0157,2000.0
2024-07-23 15:10:00,110.14,110.2,110.11,110.14,3405.0,107.9863,108.0451,107.9568,107.9863,3405.0
2024-07-23 15:20:00,110.11,110.14,110.11,110.13,500.0,107.9568,107.9863,107.9568,107.9765,500.0
2024-07-23 15:30:00,110.04,110.08,110.01,110.07,1300.0,107.8882,107.9274,107.8588,107.9176,1300.0
2024-07-23 15:40:00,109.85,109.99,109.85,109.99,1546.0,107.7019,107.8392,107.7019,107.8392,1546.0
2024-07-23 15:50:00,109.98,110.01,109.61,109.62,7062.0,107.8294,107.8588,107.4666,107.4764,7062.0
2024-07-24 09:30:00,109.58,109.58,109.58,109.58,100.0,107.4372,107.4372,107.4372,107.4372,100.0
2024-07-24 09:40:00,109.58,109.58,109.58,109.58,0.0,107.4372,107.4372,107.4372,107.4372,0.0
2024-07-24 09:50:00,109.51,109.51,109.3,109.3,200.0,107.3686,107.3686,107.1627,107.1627,200.0
2024-07-24 10:00:00,109.56,109.74,109.52,109.74,506.0,107.4176,107.5941,107.3784,107.5941,506.0
2024-07-24 10:10:00,109.6,109.9,109.6,109.9,557.0,107.4568,107.7509,107.4568,107.7509,557.0
2024-07-24 10:20:00,109.93,110.29,109.93,110.19,1528.0,107.7804,108.1333,107.7804,108.0353,1528.0
2024-07-24 10:30:00,110.36,110.42,110.31,110.42,600.0,108.202,108.2608,108.1529,108.2608,600.0
2024-07-24 10:40:00,110.54,110.71,110.54,110.57,1970.0,108.3784,108.5451,108.3784,108.4078,1970.0
2024-07-24 10:50:00,110.58,110.76,110.58,110.7,1600.0,108.4177,108.5941,108.4177,108.5353,1600.0
2024-07-24 11:00:00,110.82,110.82,110.75,110.75,642.0,108.653,108.653,108.5843,108.5843,642.0
2024-07-24 11:10:00,110.83,110.89,110.76,110.85,1125.0,108.6628,108.7216,108.5941,108.6824,1125.0
2024-07-24 11:20:00,110.68,110.83,110.66,110.83,800.0,108.5157,108.6628,108.4961,108.6628,800.0
2024-07-24 11:30:00,110.9,110.94,110.9,110.94,300.0,108.7314,108.7706,108.7314,108.7706,300.0
2024-07-24 11:40:00,110.96,111.11,110.96,111.01,300.0,108.7902,108.9373,108.7902,108.8392,300.0
2024-07-24 11:50:00,111.01,111.01,110.75,110.75,500.0,108.8392,108.8392,108.5843,108.5843,500.0
2024-07-24 12:00:00,110.86,110.89,110.86,110.89,300.0,108.6922,108.7216,108.6922,108.7216,300.0
2024-07-24 12:10:00,110.95,111.0,110.94,111.0,400.0,108.7804,108.8294,108.7706,108.8294,400.0
2024-07-24 12:20:00,111.05,111.12,111.03,111.1,800.0,108.8785,108.9471,108.8589,108.9275,800.0
2024-07-24 12:30:00,111.11,111.12,111.11,111.12,300.0,108.9373,108.9471,108.9373,108.9471,300.0
2024-07-24 12:40:00,110.97,111.0,110.97,110.99,500.0,108.8,108.8294,108.8,108.8196,500.0
2024-07-24 12:50:00,111.02,111.16,111.01,111.16,300.0,108.849,108.9863,108.8392,108.9863,300.0
2024-07-24 13:00:00,111.25,111.29,111.25,111.26,757.0,109.0746,109.1138,109.0746,109.0844,757.0
2024-07-24 13:10:00,111.33,111.33,111.26,111.28,1300.0,109.153,109.153,109.0844,109.104,1300.0
2024-07-24 13:20:00,111.2,111.2,111.03,111.03,557.0,109.0255,109.0255,108.8589,108.8589,557.0
2024-07-24 13:30:00,111.04,111.27,111.04,111.26,655.0,108.8687,109.0942,108.8687,109.0844,655.0
2024-07-24 13:40:00,111.23,111.26,110.93,111.0,900.0,109.0549,109.0844,108.7608,108.8294,900.0
2024-07-24 13:50:00,110.94,111.07,110.91,111.01,3078.0,108.7706,108.8981,108.7412,108.8392,3078.0
2024-07-24 14:00:00,110.99,111.03,110.9,110.93,2691.0,108.8196,108.8589,108.7314,108.7608,2691.0
2024-07-24 14:10:00,110.88,110.88,110.74,110.75,769.0,108.7118,108.7118,108.5745,108.5843,769.0
2024-07-24 14:20:00,110.8,110.85,110.78,110.83,720.0,108.6333,108.6824,108.6137,108.6628,720.0
2024-07-24 14:30:00,110.82,110.89,110.82,110.89,850.0,108.653,108.7216,108.653,108.7216,850.0
2024-07-24 14:40:00,110.68,110.68,110.52,110.52,800.0,108.5157,108.5157,108.3588,108.3588,800.0
2024-07-24 14:50:00,110.38,110.56,110.37,110.47,800.0,108.2216,108.398,108.2118,108.3098,800.0
2024-07-24 15:00:00,110.46,110.46,110.15,110.17,1100.0,108.3,108.3,107.9961,108.0157,1100.0
2024-07-24 15:10:00,110.24,110.24,109.91,109.91,1079.0,108.0843,108.0843,107.7608,107.7608,1079.0
2024-07-24 15:20:00,110.03,110.1,109.99,110.07,2146.0,107.8784,107.947,107.8392,107.9176,2146.0
2024-07-24 15:30:00,110.04,110.04,109.89,109.95,800.0,107.8882,107.8882,107.7411,107.8,800.0
2024-07-24 15:40:00,109.92,109.92,109.55,109.57,2557.0,107.7706,107.7706,107.4078,107.4274,2557.0
2024-07-24 15:50:00,109.61,109.67,109.43,109.56,10727.0,107.4666,107.5254,107.2901,107.4176,10727.0
2024-07-25 09:30:00,110.66,110.75,110.41,110.55,2800.0,108.4961,108.5843,108.251,108.3882,2800.0
2024-07-25 09:40:00,110.95,111.13,110.89,111.13,1765.0,108.7804,108.9569,108.7216,108.9569,1765.0
2024-07-25 09:50:00,111.28,111.81,111.28,111.8,3787.0,109.104,109.6236,109.104,109.6138,3787.0
2024-07-25 10:00:00,111.72,111.72,111.2,111.4,3207.0,109.5354,109.5354,109.0255,109.2216,3207.0
2024-07-25 10:10:00,111.41,111.58,111.25,111.32,4257.0,109.2314,109.3981,109.0746,109.1432,4257.0
2024-07-25 10:20:00,111.24,111.39,111.21,111.37,3211.0,109.0647,109.2118,109.0353,109.1922,3211.0
2024-07-25 10:30:00,111.21,111.21,110.78,110.78,2621.0,109.0353,109.0353,108.6137,108.6137,2621.0
2024-07-25 10:40:00,110.84,110.95,110.77,110.77,1857.0,108.6726,108.7804,108.6039,108.6039,1857.0
2024-07-25 10:50:00,110.78,110.87,110.71,110.83,2600.0,108.6137,108.702,108.5451,108.6628,2600.0
2024-07-25 11:00:00,110.77,110.92,110.75,110.91,2111.0,108.6039,108.751,108.5843,108.7412,2111.0
2024-07-25 11:10:00,110.96,110.97,110.9,110.97,1000.0,108.7902,108.8,108.7314,108.8,1000.0
2024-07-25 11:20:00,110.93,110.93,110.74,110.87,2950.0,108.7608,108.7608,108.5745,108.702,2950.0
2024-07-25 11:30:00,110.96,111.2,110.96,111.2,4216.0,108.7902,109.0255,108.7902,109.0255,4216.0
2024-07-25 11:40:00,111.23,111.28,111.12,111.12,2115.0,109.0549,109.104,108.9471,108.9471,2115.0
2024-07-25 11:50:00,111.11,111.11,110.97,110.97,2111.0,108.9373,108.9373,108.8,108.8,2111.0
2024-07-25 12:00:00,110.93,110.93,110.62,110.62,7305.0,108.7608,108.7608,108.4569,108.4569,7305.0
2024-07-25 12:10:00,110.63,110.84,110.55,110.82,4032.0,108.4667,108.6726,108.3882,108.653,4032.0
2024-07-25 12:20:00,110.79,110.84,110.72,110.72,3300.0,108.6235,108.6726,108.5549,108.5549,3300.0
2024-07-25 12:30:00,110.65,110.65,110.5,110.51,1600.0,108.4863,108.4863,108.3392,108.349,1600.0
2024-07-25 12:40:00,110.59,110.61,110.55,110.58,2589.0,108.4275,108.4471,108.3882,108.4177,2589.0
2024-07-25 12:50:00,110.58,110.58,110.51,110.51,1200.0,108.4177,108.4177,108.349,108.349,1200.0
2024-07-25 13:00:00,110.39,110.45,110.35,110.35,2373.0,108.2314,108.2902,108.1921,108.1921,2373.0
2024-07-25 13:10:00,110.37,110.37,110.14,110.14,3600.0,108.2118,108.2118,107.9863,107.9863,3600.0
2024-07-25 13:20:00,110.14,110.16,109.95,109.95,2571.0,107.9863,108.0059,107.8,107.8,2571.0
2024-07-25 13:30:00,109.89,109.89,109.73,109.85,2300.0,107.7411,107.7411,107.5843,107.7019,2300.0
2024-07-25 13:40:00,109.87,109.87,109.4,109.4,1300.0,107.7215,107.7215,107.2607,107.2607,1300.0
2024-07-25 13:50:00,109.3,109.43,109.3,109.4,2400.0,107.1627,107.2901,107.1627,107.2607,2400.0
2024-07-25 14:00:00,109.36,109.36,109.14,109.24,2525.0,107.2215,107.2215,107.0058,107.1039,2525.0
2024-07-25 14:10:00,109.34,109.37,109.28,109.28,2335.0,107.2019,107.2313,107.1431,107.1431,2335.0
2024-07-25 14:20:00,109.25,109.4,109.22,109.22,2490.0,107.1137,107.2607,107.0842,107.0842,2490.0
2024-07-25 14:30:00,109.28,109.29,109.22,109.26,2000.0,107.1431,107.1529,107.0842,107.1235,2000.0
2024-07-25 14:40:00,109.28,109.28,109.1,109.1,2200.0,107.1431,107.1431,106.9666,106.9666,2200.0
2024-07-25 14:50:00,109.1,109.1,108.91,108.91,1600.0,106.9666,106.9666,106.7803,106.7803,1600.0
2024-07-25 15:00:00,108.83,108.91,108.83,108.87,900.0,106.7019,106.7803,106.7019,106.7411,900.0
2024-07-25 15:10:00,108.93,108.93,108.85,108.93,2270.0,106.7999,106.7999,106.7215,106.7999,2270.0
2024-07-25 15:20:00,108.91,109.08,108.89,109.05,3454.0,106.7803,106.947,106.7607,106.9176,3454.0
2024-07-25 15:30:00,109.07,109.24,109.03,109.1,4900.0,106.9372,107.1039,106.898,106.9666,4900.0
2024-07-25 15:40:00,109.07,109.09,108.84,108.93,3100.0,106.9372,106.9568,106.7117,106.7999,3100.0
2024-07-25 15:50:00,108.93,108.96,108.51,108.51,15504.0,106.7999,106.8293,106.3881,106.3881,15504.0
2024-07-26 09:30:00,108.63,109.56,108.63,109.49,500.0,106.5058,107.4176,106.5058,107.349,500.0
2024-07-26 09:40:00,109.47,109.47,109.24,109.28,568.0,107.3294,107.3294,107.1039,107.1431,568.0
2024-07-26 09:50:00,108.94,109.14,108.94,109.09,600.0,106.8097,107.0058,106.8097,106.9568,600.0
2024-07-26 10:00:00,108.41,108.83,108.41,108.83,384.0,106.2901,106.7019,106.2901,106.7019,384.0
2024-07-26 10:10:00,108.83,109.05,108.76,109.05,840.0,106.7019,106.9176,106.6332,106.9176,840.0
2024-07-26 10:20:00,109.3,109.42,109.3,109.42,200.0,107.1627,107.2803,107.1627,107.2803,200.0
2024-07-26 10:30:00,109.33,109.33,109.26,109.26,300.0,107.1921,107.1921,107.1235,107.1235,300.0
2024-07-26 10:40:00,109.79,109.79,109.79,109.79,101.0,107.6431,107.6431,107.6431,107.6431,101.0
2024-07-26 10:50:00,109.89,109.89,109.69,109.69,400.0,107.7411,107.7411,107.5451,107.5451,400.0
2024-07-26 11:00:00,109.86,109.9,109.75,109.79,558.0,107.7117,107.7509,107.6039,107.6431,558.0
2024-07-26 11:10:00,109.72,109.72,109.72,109.72,201.0,107.5745,107.5745,107.5745,107.5745,201.0
2024-07-26 11:20:00,109.74,109.79,109.74,109.79,300.0,107.5941,107.6431,107.5941,107.6431,300.0
2024-07-26 11:30:00,109.6,109.72,109.51,109.72,700.0,107.4568,107.5745,107.3686,107.5745,700.0
2024-07-26 11:40:00,109.86,109.86,109.81,109.81,400.0,107.7117,107.7117,107.6627,107.6627,400.0
2024-07-26 11:50:00,109.55,109.62,109.55,109.61,300.0,107.4078,107.4764,107.4078,107.4666,300.0
2024-07-26 12:00:00,110.06,110.17,110.04,110.17,1845.0,107.9078,108.0157,107.8882,108.0157,1845.0
2024-07-26 12:10:00,110.19,110.2,109.96,109.96,500.0,108.0353,108.0451,107.8098,107.8098,500.0
2024-07-26 12:20:00,110.1,110.11,110.02,110.02,300.0,107.947,107.9568,107.8686,107.8686,300.0
2024-07-26 12:30:00,109.77,109.81,109.77,109.81,200.0,107.6235,107.6627,107.6235,107.6627,200.0
2024-07-26 12:40:00,109.88,109.98,109.88,109.98,447.0,107.7313,107.8294,107.7313,107.8294,447.0
2024-07-26 12:50:00,109.9,110.0,109.9,109.98,400.0,107.7509,107.849,107.7509,107.8294,400.0
2024-07-26 13:00:00,109.88,109.98,109.86,109.86,974.0,107.7313,107.8294,107.7117,107.7117,974.0
2024-07-26 13:10:00,109.91,109.91,109.88,109.9,300.0,107.7608,107.7608,107.7313,107.7509,300.0
2024-07-26 13:20:00,109.9,110.09,109.9,110.09,1149.0,107.7509,107.9372,107.7509,107.9372,1149.0
2024-07-26 13:30:00,110.07,110.11,109.76,109.76,980.0,107.9176,107.9568,107.6137,107.6137,980.0
2024-07-26 13:40:00,109.72,109.72,109.6,109.6,1448.0,107.5745,107.5745,107.4568,107.4568,1448.0
2024-07-26 13:50:00,109.63,109.71,109.63,109.67,300.0,107.4862,107.5647,107.4862,107.5254,300.0
2024-07-26 14:00:00,109.56,109.56,109.35,109.43,1536.0,107.4176,107.4176,107.2117,107.2901,1536.0
2024-07-26 14:10:00,109.27,109.41,109.27,109.4,700.0,107.1333,107.2705,107.1333,107.2607,700.0
2024-07-26 14:20:00,109.5,109.5,109.5,109.5,157.0,107.3588,107.3588,107.3588,107.3588,157.0
2024-07-26 14:30:00,109.57,109.57,109.57,109.57,2810.0,107.4274,107.4274,107.4274,107.4274,2810.0
2024-07-26 14:40:00,109.73,109.73,109.51,109.57,800.0,107.5843,107.5843,107.3686,107.4274,800.0
2024-07-26 14:50:00,109.58,109.71,109.52,109.67,1700.0,107.4372,107.5647,107.3784,107.5254,1700.0
2024-07-26 15:00:00,109.68,109.81,109.68,109.81,737.0,107.5353,107.6627,107.5353,107.6627,737.0
2024-07-26 15:10:00,109.9,110.07,109.85,110.07,1979.0,107.7509,107.9176,107.7019,107.9176,1979.0
2024-07-26 15:20:00,110.06,110.29,110.06,110.23,1917.0,107.9078,108.1333,107.9078,108.0745,1917.0
2024-07-26 15:30:00,110.21,110.25,110.04,110.25,2179.0,108.0549,108.0941,107.8882,108.0941,2179.0
2024-07-26 15:40:00,110.25,110.3,110.25,110.3,200.0,108.0941,108.1431,108.0941,108.1431,200.0
2024-07-26 15:50:00,110.46,110.46,109.66,109.78,8231.0,108.3,108.3,107.5156,107.6333,8231.0
2024-07-29 09:30:00,110.0,110.13,110.0,110.13,1399.0,107.849,107.9765,107.849,107.9765,1399.0
2024-07-29 09:40:00,109.89,109.89,109.6,109.6,557.0,107.7411,107.7411,107.4568,107.4568,557.0
2024-07-29 09:50:00,109.6,109.6,109.6,109.6,0.0,107.4568,107.4568,107.4568,107.4568,0.0
2024-07-29 10:00:00,109.93,110.2,109.93,110.07,600.0,107.7804,108.0451,107.7804,107.9176,600.0
2024-07-29 10:10:00,110.09,110.09,110.09,110.09,100.0,107.9372,107.9372,107.9372,107.9372,100.0
2024-07-29 10:20:00,110.11,110.33,110.11,110.33,200.0,107.9568,108.1725,107.9568,108.1725,200.0
2024-07-29 10:30:00,110.15,110.16,109.96,109.96,600.0,107.9961,108.0059,107.8098,107.8098,600.0
2024-07-29 10:40:00,110.21,110.26,110.17,110.25,480.0,108.0549,108.1039,108.0157,108.0941,480.0
2024-07-29 10:50:00,110.25,110.5,110.22,110.5,616.0,108.0941,108.3392,108.0647,108.3392,616.0
2024-07-29 11:00:00,110.68,110.68,110.68,110.68,100.0,108.5157,108.5157,108.5157,108.5157,100.0
2024-07-29 11:10:00,110.78,110.78,110.76,110.76,200.0,108.6137,108.6137,108.5941,108.5941,200.0
2024-07-29 11:20:00,111.0,111.02,110.98,111.02,732.0,108.8294,108.849,108.8098,108.849,732.0
2024-07-29 11:30:00,110.94,111.05,110.94,111.05,300.0,108.7706,108.8785,108.7706,108.8785,300.0
2024-07-29 11:40:00,111.0,111.08,110.92,111.04,900.0,108.8294,108.9079,108.751,108.8687,900.0
2024-07-29 11:50:00,111.08,111.08,111.07,111.07,200.0,108.9079,108.9079,108.8981,108.8981,200.0
2024-07-29 12:00:00,111.12,111.26,111.12,111.26,690.0,108.9471,109.0844,108.9471,109.0844,690.0
2024-07-29 12:10:00,111.26,111.48,111.26,111.42,1300.0,109.0844,109.3001,109.0844,109.2412,1300.0
2024-07-29 12:20:00,111.44,111.44,111.28,111.28,700.0,109.2608,109.2608,109.104,109.104,700.0
2024-07-29 12:30:00,111.29,111.46,111.29,111.42,1800.0,109.1138,109.2804,109.1138,109.2412,1800.0
2024-07-29 12:40:00,111.42,111.42,111.27,111.41,1457.0,109.2412,109.2412,109.0942,109.2314,1457.0
2024-07-29 12:50:00,111.45,111.53,111.45,111.48,1371.0,109.2706,109.3491,109.2706,109.3001,1371.0
2024-07-29 13:00:00,111.46,111.53,111.31,111.43,2700.0,109.2804,109.3491,109.1334,109.251,2700.0
2024-07-29 13:10:00,111.53,111.55,111.32,111.32,700.0,109.3491,109.3687,109.1432,109.1432,700.0
2024-07-29 13:20:00,111.31,111.31,111.25,111.25,400.0,109.1334,109.1334,109.0746,109.0746,400.0
2024-07-29 13:30:00,111.2,111.41,111.14,111.21,1201.0,109.0255,109.2314,108.9667,109.0353,1201.0
2024-07-29 13:40:00,111.21,111.34,111.21,111.32,495.0,109.0353,109.1628,109.0353,109.1432,495.0
2024-07-29 13:50:00,111.18,111.19,111.13,111.13,2153.0,109.0059,109.0157,108.9569,108.9569,2153.0
2024-07-29 14:00:00,111.13,111.13,111.08,111.1,400.0,108.9569,108.9569,108.9079,108.9275,400.0
2024-07-29 14:10:00,110.87,110.89,110.71,110.85,959.0,108.702,108.7216,108.5451,108.6824,959.0
2024-07-29 14:20:00,110.89,111.14,110.89,111.14,818.0,108.7216,108.9667,108.7216,108.9667,818.0
2024-07-29 14:30:00,111.23,111.23,110.99,110.99,300.0,109.0549,109.0549,108.8196,108.8196,300.0
2024-07-29 14:40:00,110.99,111.1,110.97,111.07,983.0,108.8196,108.9275,108.8,108.8981,983.0
2024-07-29 14:50:00,111.2,111.32,111.19,111.28,1057.0,109.0255,109.1432,109.0157,109.104,1057.0
2024-07-29 15:00:00,111.25,111.25,111.16,111.16,1106.0,109.0746,109.0746,108.9863,108.9863,1106.0
2024-07-29 15:10:00,111.18,111.18,111.07,111.1,1535.0,109.0059,109.0059,108.8981,108.9275,1535.0
2024-07-29 15:20:00,111.33,111.46,111.26,111.46,500.0,109.153,109.2804,109.0844,109.2804,500.0
2024-07-29 15:30:00,111.42,111.59,111.37,111.59,1657.0,109.2412,109.4079,109.1922,109.4079,1657.0
2024-07-29 15:40:00,111.61,112.08,111.61,112.08,4507.0,109.4275,109.8883,109.4275,109.8883,4507.0
2024-07-29 15:50:00,112.09,112.09,111.73,111.76,11709.0,109.8981,109.8981,109.5452,109.5746,11709.0
2024-07-30 09:30:00,115.0,115.22,113.47,113.98,6613.0,112.7512,112.9669,111.2511,111.7512,6613.0
2024-07-30 09:40:00,113.61,114.23,113.4,113.86,3411.0,111.3884,111.9963,111.1825,111.6335,3411.0
2024-07-30 09:50:00,113.72,114.49,113.72,114.35,7039.0,111.4963,112.2512,111.4963,112.1139,7039.0
2024-07-30 10:00:00,114.27,114.32,113.66,113.69,5098.0,112.0355,112.0845,111.4374,111.4668,5098.0
2024-07-30 10:10:00,113.74,113.77,113.35,113.54,4262.0,111.5159,111.5453,111.1335,111.3198,4262.0
2024-07-30 10:20:00,113.48,113.48,112.66,113.01,3370.0,111.2609,111.2609,110.457,110.8001,3370.0
2024-07-30 10:30:00,113.05,113.05,112.51,112.69,2776.0,110.8394,110.8394,110.3099,110.4864,2776.0
2024-07-30 10:40:00,112.89,113.7,112.83,113.5,6424.0,110.6825,111.4766,110.6237,111.2806,6424.0
2024-07-30 10:50:00,113.57,113.75,113.16,113.3,2562.0,111.3492,111.5257,110.9472,111.0845,2562.0
2024-07-30 11:00:00,113.33,113.9,113.33,113.78,4889.0,111.1139,111.6727,111.1139,111.5551,4889.0
2024-07-30 11:10:00,113.74,113.8,113.58,113.65,2464.0,111.5159,111.5747,111.359,111.4276,2464.0
2024-07-30 11:20:00,113.76,113.78,113.52,113.52,3751.0,111.5355,111.5551,111.3002,111.3002,3751.0
2024-07-30 11:30:00,113.57,113.68,113.56,113.58,2871.0,111.3492,111.457,111.3394,111.359,2871.0
2024-07-30 11:40:00,113.62,113.79,113.19,113.19,4290.0,111.3982,111.5649,110.9766,110.9766,4290.0
2024-07-30 11:50:00,113.25,113.25,112.85,112.85,800.0,111.0354,111.0354,110.6433,110.6433,800.0
2024-07-30 12:00:00,112.84,113.08,112.84,113.08,2557.0,110.6335,110.8688,110.6335,110.8688,2557.0
2024-07-30 12:10:00,113.11,113.11,112.28,112.28,1318.0,110.8982,110.8982,110.0844,110.0844,1318.0
2024-07-30 12:20:00,112.01,112.48,112.0,112.48,989.0,109.8197,110.2805,109.8099,110.2805,989.0
2024-07-30 12:30:00,112.58,112.58,112.25,112.25,765.0,110.3785,110.3785,110.055,110.055,765.0
2024-07-30 12:40:00,111.85,111.85,111.25,111.38,6470.0,109.6628,109.6628,109.0746,109.202,6470.0
2024-07-30 12:50:00,111.37,111.93,111.37,111.93,2775.0,109.1922,109.7413,109.1922,109.7413,2775.0
2024-07-30 13:00:00,111.76,111.79,111.76,111.79,200.0,109.5746,109.604,109.5746,109.604,200.0
2024-07-30 13:10:00,111.95,112.16,111.84,111.85,1100.0,109.7609,109.9668,109.653,109.6628,1100.0
2024-07-30 13:20:00,112.0,112.02,111.8,111.8,1714.0,109.8099,109.8295,109.6138,109.6138,1714.0
2024-07-30 13:30:00,111.71,112.02,111.71,112.01,1700.0,109.5256,109.8295,109.5256,109.8197,1700.0
2024-07-30 13:40:00,112.02,112.02,111.78,111.83,1100.0,109.8295,109.8295,109.5942,109.6432,1100.0
2024-07-30 13:50:00,111.78,111.78,111.61,111.61,2370.0,109.5942,109.5942,109.4275,109.4275,2370.0
2024-07-30 14:00:00,111.54,112.06,111.54,112.03,2804.0,109.3589,109.8687,109.3589,109.8393,2804.0
2024-07-30 14:10:00,112.15,112.49,112.15,112.46,900.0,109.957,110.2903,109.957,110.2609,900.0
2024-07-30 14:20:00,112.46,112.46,112.35,112.39,1284.0,110.2609,110.2609,110.153,110.1923,1284.0
2024-07-30 14:30:00,112.34,112.34,111.85,111.85,1629.0,110.1432,110.1432,109.6628,109.6628,1629.0
2024-07-30 14:40:00,111.69,111.78,111.64,111.78,1200.0,109.5059,109.5942,109.4569,109.5942,1200.0
2024-07-30 14:50:00,111.82,112.12,111.81,112.1,1346.0,109.6334,109.9275,109.6236,109.9079,1346.0
2024-07-30 15:00:00,112.03,112.13,112.01,112.12,2170.0,109.8393,109.9373,109.8197,109.9275,2170.0
2024-07-30 15:10:00,112.11,112.31,112.01,112.31,3354.0,109.9177,110.1138,109.8197,110.1138,3354.0
2024-07-30 15:20:00,112.4,112.4,112.14,112.19,2790.0,110.2021,110.2021,109.9471,109.9962,2790.0
2024-07-30 15:30:00,112.12,112.18,111.49,111.59,4292.0,109.9275,109.9864,109.3099,109.4079,4292.0
2024-07-30 15:40:00,111.6,112.3,111.6,112.3,3131.0,109.4177,110.104,109.4177,110.104,3131.0
2024-07-30 15:50:00,112.3,112.31,111.94,112.2,8692.0,110.104,110.1138,109.7511,110.006,8692.0
2024-07-31 09:30:00,112.1,112.1,112.01,112.01,1396.0,109.9079,109.9079,109.8197,109.8197,1396.0
2024-07-31 09:40:00,112.19,112.41,112.19,112.41,257.0,109.9962,110.2119,109.9962,110.2119,257.0
2024-07-31 09:50:00,112.09,112.55,112.08,112.55,1300.0,109.8981,110.3491,109.8883,110.3491,1300.0
2024-07-31 10:00:00,112.63,112.63,112.54,112.54,600.0,110.4276,110.4276,110.3393,110.3393,600.0
2024-07-31 10:10:00,112.82,113.21,112.82,113.21,2351.0,110.6138,110.9962,110.6138,110.9962,2351.0
2024-07-31 10:20:00,113.14,113.34,113.14,113.34,500.0,110.9276,111.1237,110.9276,111.1237,500.0
2024-07-31 10:30:00,113.6,113.6,113.36,113.36,1400.0,111.3786,111.3786,111.1433,111.1433,1400.0
2024-07-31 10:40:00,113.45,113.52,113.45,113.49,700.0,111.2315,111.3002,111.2315,111.2707,700.0
2024-07-31 10:50:00,113.42,113.42,113.22,113.24,918.0,111.2021,111.2021,111.006,111.0256,918.0
2024-07-31 11:00:00,113.36,113.49,113.35,113.49,1119.0,111.1433,111.2707,111.1335,111.2707,1119.0
2024-07-31 11:10:00,113.39,113.39,113.36,113.36,200.0,111.1727,111.1727,111.1433,111.1433,200.0
2024-07-31 11:20:00,113.38,113.38,113.07,113.07,1100.0,111.1629,111.1629,110.859,110.859,1100.0
2024-07-31 11:30:00,113.03,113.11,112.79,113.11,1804.0,110.8197,110.8982,110.5844,110.8982,1804.0
2024-07-31 11:40:00,113.25,113.27,113.21,113.27,520.0,111.0354,111.055,110.9962,111.055,520.0
2024-07-31 11:50:00,112.81,112.81,112.56,112.57,698.0,110.604,110.604,110.3589,110.3687,698.0
2024-07-31 12:00:00,112.58,112.62,112.48,112.62,1154.0,110.3785,110.4178,110.2805,110.4178,1154.0
2024-07-31 12:10:00,112.68,112.69,112.53,112.53,1119.0,110.4766,110.4864,110.3295,110.3295,1119.0
2024-07-31 12:20:00,112.51,112.7,112.51,112.7,400.0,110.3099,110.4962,110.3099,110.4962,400.0
2024-07-31 12:30:00,112.61,112.61,112.56,112.6,400.0,110.408,110.408,110.3589,110.3982,400.0
2024-07-31 12:40:00,112.6,112.6,112.6,112.6,0.0,110.3982,110.3982,110.3982,110.3982,0.0
2024-07-31 12:50:00,112.58,112.6,112.17,112.17,600.0,110.3785,110.3982,109.9766,109.9766,600.0
2024-07-31 13:00:00,112.11,112.14,111.83,111.83,619.0,109.9177,109.9471,109.6432,109.6432,619.0
2024-07-31 13:10:00,111.66,111.8,111.64,111.78,1100.0,109.4765,109.6138,109.4569,109.5942,1100.0
2024-07-31 13:20:00,111.64,111.64,111.34,111.59,900.0,109.4569,109.4569,109.1628,109.4079,900.0
2024-07-31 13:30:00,111.49,111.49,111.49,111.49,100.0,109.3099,109.3099,109.3099,109.3099,100.0
2024-07-31 13:40:00,111.53,111.61,111.53,111.59,400.0,109.3491,109.4275,109.3491,109.4079,400.0
2024-07-31 13:50:00,111.6,111.76,111.59,111.76,1046.0,109.4177,109.5746,109.4079,109.5746,1046.0
2024-07-31 14:00:00,111.69,111.93,111.68,111.76,1319.0,109.5059,109.7413,109.4961,109.5746,1319.0
2024-07-31 14:10:00,111.84,111.84,111.68,111.68,300.0,109.653,109.653,109.4961,109.4961,300.0
2024-07-31 14:20:00,111.78,111.78,111.64,111.64,300.0,109.5942,109.5942,109.4569,109.4569,300.0
2024-07-31 14:30:00,111.68,112.09,111.68,112.09,1727.0,109.4961,109.8981,109.4961,109.8981,1727.0
2024-07-31 14:40:00,112.05,112.53,112.05,112.53,677.0,109.8589,110.3295,109.8589,110.3295,677.0
2024-07-31 14:50:00,112.47,112.47,112.28,112.3,620.0,110.2707,110.2707,110.0844,110.104,620.0
2024-07-31 15:00:00,112.31,112.31,111.81,111.97,1201.0,110.1138,110.1138,109.6236,109.7805,1201.0
2024-07-31 15:10:00,111.89,112.01,111.76,111.76,800.0,109.702,109.8197,109.5746,109.5746,800.0
2024-07-31 15:20:00,111.68,111.79,111.63,111.77,900.0,109.4961,109.604,109.4471,109.5844,900.0
2024-07-31 15:30:00,111.51,111.59,111.37,111.37,1543.0,109.3295,109.4079,109.1922,109.1922,1543.0
2024-07-31 15:40:00,111.32,111.76,111.32,111.72,5600.0,109.1432,109.5746,109.1432,109.5354,5600.0
2024-07-31 15:50:00,111.63,111.66,111.26,111.26,13461.0,109.4471,109.4765,109.0844,109.0844,13461.0
2024-08-01 09:30:00,112.88,112.89,112.63,112.89,500.0,110.6727,110.6825,110.4276,110.6825,500.0
2024-08-01 09:40:00,112.58,112.58,112.17,112.2,1145.0,110.3785,110.3785,109.9766,110.006,1145.0
2024-08-01 09:50:00,112.2,112.21,111.99,112.12,657.0,110.006,110.0158,109.8001,109.9275,657.0
2024-08-01 10:00:00,112.28,112.45,112.28,112.45,257.0,110.0844,110.2511,110.0844,110.2511,257.0
2024-08-01 10:10:00,112.34,112.34,112.34,112.34,100.0,110.1432,110.1432,110.1432,110.1432,100.0
2024-08-01 10:20:00,112.05,112.09,112.05,112.09,700.0,109.8589,109.8981,109.8589,109.8981,700.0
2024-08-01 10:30:00,111.74,111.74,111.69,111.7,300.0,109.555,109.555,109.5059,109.5158,300.0
2024-08-01 10:40:00,111.65,111.76,111.65,111.76,500.0,109.4667,109.5746,109.4667,109.5746,500.0
2024-08-01 10:50:00,111.65,111.8,111.65,111.69,815.0,109.4667,109.6138,109.4667,109.5059,815.0
2024-08-01 11:00:00,111.68,111.84,111.68,111.83,900.0,109.4961,109.653,109.4961,109.6432,900.0
2024-08-01 11:10:00,111.76,111.76,111.64,111.64,200.0,109.5746,109.5746,109.4569,109.4569,200.0
2024-08-01 11:20:00,111.61,111.7,111.6,111.6,334.0,109.4275,109.5158,109.4177,109.4177,334.0
2024-08-01 11:30:00,111.72,111.75,111.72,111.75,372.0,109.5354,109.5648,109.5354,109.5648,372.0
2024-08-01 11:40:00,111.76,111.86,111.76,111.81,600.0,109.5746,109.6726,109.5746,109.6236,600.0
2024-08-01 11:50:00,111.81,111.9,111.79,111.9,1657.0,109.6236,109.7118,109.604,109.7118,1657.0
2024-08-01 12:00:00,111.92,111.93,111.78,111.91,800.0,109.7314,109.7413,109.5942,109.7216,800.0
2024-08-01 12:10:00,111.89,111.89,111.65,111.82,766.0,109.702,109.702,109.4667,109.6334,766.0
2024-08-01 12:20:00,111.65,111.83,111.65,111.83,1457.0,109.4667,109.6432,109.4667,109.6432,1457.0
2024-08-01 12:30:00,111.74,111.83,111.73,111.83,600.0,109.555,109.6432,109.5452,109.6432,600.0
2024-08-01 12:40:00,111.72,111.73,111.63,111.63,600.0,109.5354,109.5452,109.4471,109.4471,600.0
2024-08-01 12:50:00,111.4,111.53,111.39,111.39,1000.0,109.2216,109.3491,109.2118,109.2118,1000.0
2024-08-01 13:00:00,111.42,111.5,111.39,111.41,600.0,109.2412,109.3197,109.2118,109.2314,600.0
2024-08-01 13:10:00,111.47,111.54,111.42,111.42,610.0,109.2902,109.3589,109.2412,109.2412,610.0
2024-08-01 13:20:00,111.45,111.48,111.35,111.35,1100.0,109.2706,109.3001,109.1726,109.1726,1100.0
2024-08-01 13:30:00,111.26,111.29,111.24,111.24,400.0,109.0844,109.1138,109.0647,109.0647,400.0
2024-08-01 13:40:00,111.24,111.24,111.16,111.16,300.0,109.0647,109.0647,108.9863,108.9863,300.0
2024-08-01 13:50:00,111.41,111.41,111.41,111.41,100.0,109.2314,109.2314,109.2314,109.2314,100.0
2024-08-01 14:00:00,111.34,111.34,111.27,111.27,395.0,109.1628,109.1628,109.0942,109.0942,395.0
2024-08-01 14:10:00,111.16,111.17,111.14,111.17,300.0,108.9863,108.9961,108.9667,108.9961,300.0
2024-08-01 14:20:00,111.24,111.3,111.19,111.3,842.0,109.0647,109.1236,109.0157,109.1236,842.0
2024-08-01 14:30:00,111.27,111.45,111.25,111.45,700.0,109.0942,109.2706,109.0746,109.2706,700.0
2024-08-01 14:40:00,111.41,111.55,111.29,111.3,1300.0,109.2314,109.3687,109.1138,109.1236,1300.0
2024-08-01 14:50:00,111.22,111.41,111.22,111.4,600.0,109.0451,109.2314,109.0451,109.2216,600.0
2024-08-01 15:00:00,111.28,111.33,111.28,111.33,400.0,109.104,109.153,109.104,109.153,400.0
2024-08-01 15:10:00,111.25,111.37,111.25,111.37,600.0,109.0746,109.1922,109.0746,109.1922,600.0
2024-08-01 15:20:00,111.4,111.66,111.4,111.58,1257.0,109.2216,109.4765,109.2216,109.3981,1257.0
2024-08-01 15:30:00,111.73,112.3,111.7,112.3,500.0,109.5452,110.104,109.5158,110.104,500.0
2024-08-01 15:40:00,112.3,112.39,112.24,112.39,1538.0,110.104,110.1923,110.0452,110.1923,1538.0
2024-08-01 15:50:00,112.36,112.54,111.97,112.4,10715.0,110.1628,110.3393,109.7805,110.2021,10715.0
2024-08-02 09:30:00,113.38,114.44,113.38,114.13,1526.0,111.1629,112.2022,111.1629,111.8982,1526.0
2024-08-02 09:40:00,114.05,114.05,113.66,114.03,1400.0,111.8198,111.8198,111.4374,111.8002,1400.0
2024-08-02 09:50:00,114.16,114.19,114.0,114.07,2067.0,111.9276,111.9571,111.7708,111.8394,2067.0
2024-08-02 10:00:00,114.06,114.31,113.47,113.47,1216.0,111.8296,112.0747,111.2511,111.2511,1216.0
2024-08-02 10:10:00,113.3,113.3,112.65,112.65,700.0,111.0845,111.0845,110.4472,110.4472,700.0
2024-08-02 10:20:00,112.52,112.6,112.32,112.6,1009.0,110.3197,110.3982,110.1236,110.3982,1009.0
2024-08-02 10:30:00,112.73,112.82,112.73,112.82,556.0,110.5256,110.6138,110.5256,110.6138,556.0
2024-08-02 10:40:00,112.85,112.85,112.69,112.69,2243.0,110.6433,110.6433,110.4864,110.4864,2243.0
2024-08-02 10:50:00,112.72,112.8,112.71,112.77,1759.0,110.5158,110.5942,110.506,110.5648,1759.0
2024-08-02 11:00:00,112.8,112.86,112.48,112.6,1490.0,110.5942,110.6531,110.2805,110.3982,1490.0
2024-08-02 11:10:00,112.72,112.91,112.68,112.75,1800.0,110.5158,110.7021,110.4766,110.5452,1800.0
2024-08-02 11:20:00,112.37,112.44,112.27,112.27,1400.0,110.1726,110.2413,110.0746,110.0746,1400.0
2024-08-02 11:30:00,112.22,112.33,112.11,112.28,1669.0,110.0256,110.1334,109.9177,110.0844,1669.0
2024-08-02 11:40:00,112.19,112.69,112.19,112.69,538.0,109.9962,110.4864,109.9962,110.4864,538.0
2024-08-02 11:50:00,112.55,112.78,112.47,112.78,1300.0,110.3491,110.5746,110.2707,110.5746,1300.0
2024-08-02 12:00:00,112.78,112.91,112.78,112.83,1340.0,110.5746,110.7021,110.5746,110.6237,1340.0
2024-08-02 12:10:00,112.67,112.67,112.46,112.46,500.0,110.4668,110.4668,110.2609,110.2609,500.0
2024-08-02 12:20:00,112.49,112.49,112.48,112.48,500.0,110.2903,110.2903,110.2805,110.2805,500.0
2024-08-02 12:30:00,112.56,112.72,112.52,112.72,747.0,110.3589,110.5158,110.3197,110.5158,747.0
2024-08-02 12:40:00,112.77,112.82,112.77,112.82,761.0,110.5648,110.6138,110.5648,110.6138,761.0
2024-08-02 12:50:00,112.84,112.84,112.63,112.63,512.0,110.6335,110.6335,110.4276,110.4276,512.0
2024-08-02 13:00:00,112.67,112.67,112.51,112.54,668.0,110.4668,110.4668,110.3099,110.3393,668.0
2024-08-02 13:10:00,112.59,112.59,112.45,112.45,732.0,110.3883,110.3883,110.2511,110.2511,732.0
2024-08-02 13:20:00,112.35,112.35,112.26,112.26,1000.0,110.153,110.153,110.0648,110.0648,1000.0
2024-08-02 13:30:00,112.08,112.31,112.0,112.3,1332.0,109.8883,110.1138,109.8099,110.104,1332.0
2024-08-02 13:40:00,112.33,112.43,112.33,112.43,300.0,110.1334,110.2315,110.1334,110.2315,300.0
2024-08-02 13:50:00,112.36,112.38,112.33,112.38,300.0,110.1628,110.1825,110.1334,110.1825,300.0
2024-08-02 14:00:00,112.35,112.35,112.2,112.2,500.0,110.153,110.153,110.006,110.006,500.0
2024-08-02 14:10:00,112.25,112.37,112.25,112.37,400.0,110.055,110.1726,110.055,110.1726,400.0
2024-08-02 14:20:00,112.4,112.43,112.38,112.38,1180.0,110.2021,110.2315,110.1825,110.1825,1180.0
2024-08-02 14:30:00,112.48,112.48,112.36,112.39,1275.0,110.2805,110.2805,110.1628,110.1923,1275.0
2024-08-02 14:40:00,112.46,112.46,112.13,112.18,507.0,110.2609,110.2609,109.9373,109.9864,507.0
2024-08-02 14:50:00,112.22,112.32,112.22,112.32,700.0,110.0256,110.1236,110.0256,110.1236,700.0
2024-08-02 15:00:00,112.4,112.4,112.31,112.31,623.0,110.2021,110.2021,110.1138,110.1138,623.0
2024-08-02 15:10:00,112.31,112.34,112.24,112.26,600.0,110.1138,110.1432,110.0452,110.0648,600.0
2024-08-02 15:20:00,112.29,112.34,112.26,112.34,1179.0,110.0942,110.1432,110.0648,110.1432,1179.0
2024-08-02 15:30:00,112.48,112.52,112.35,112.44,2423.0,110.2805,110.3197,110.153,110.2413,2423.0
2024-08-02 15:40:00,112.57,112.72,112.53,112.69,2759.0,110.3687,110.5158,110.3295,110.4864,2759.0
2024-08-02 15:50:00,112.75,113.15,112.67,112.78,13096.0,110.5452,110.9374,110.4668,110.5746,13096.0
2024-08-05 09:30:00,111.88,112.22,110.97,111.75,3478.0,109.6922,110.0256,108.8,109.5648,3478.0
2024-08-05 09:40:00,111.92,112.4,111.67,111.86,1800.0,109.7314,110.2021,109.4863,109.6726,1800.0
2024-08-05 09:50:00,112.3,113.29,112.3,112.87,6375.0,110.104,111.0747,110.104,110.6629,6375.0
2024-08-05 10:00:00,112.84,113.59,112.76,113.51,4756.0,110.6335,111.3688,110.555,111.2904,4756.0
2024-08-05 10:10:00,113.49,113.49,113.22,113.22,1815.0,111.2707,111.2707,111.006,111.006,1815.0
2024-08-05 10:20:00,113.35,113.35,113.03,113.08,3485.0,111.1335,111.1335,110.8197,110.8688,3485.0
2024-08-05 10:30:00,113.1,113.61,113.1,113.51,766.0,110.8884,111.3884,110.8884,111.2904,766.0
2024-08-05 10:40:00,113.39,113.93,113.36,113.93,6950.0,111.1727,111.7021,111.1433,111.7021,6950.0
2024-08-05 10:50:00,113.97,114.33,113.82,113.86,3904.0,111.7414,112.0943,111.5943,111.6335,3904.0
2024-08-05 11:00:00,113.93,114.17,113.71,114.12,3667.0,111.7021,111.9375,111.4864,111.8884,3667.0
2024-08-05 11:10:00,114.01,114.08,113.53,113.55,6316.0,111.7806,111.8492,111.31,111.3296,6316.0
2024-08-05 11:20:00,113.53,113.99,113.53,113.91,2845.0,111.31,111.761,111.31,111.6825,2845.0
2024-08-05 11:30:00,114.1,114.62,114.04,114.55,6833.0,111.8688,112.3787,111.81,112.31,6833.0
2024-08-05 11:40:00,114.41,114.45,113.79,113.81,2942.0,112.1728,112.212,111.5649,111.5845,2942.0
2024-08-05 11:50:00,113.59,113.59,112.73,112.73,1737.0,111.3688,111.3688,110.5256,110.5256,1737.0
2024-08-05 12:00:00,112.66,112.7,112.56,112.7,500.0,110.457,110.4962,110.3589,110.4962,500.0
2024-08-05 12:10:00,112.79,112.97,112.77,112.87,2355.0,110.5844,110.7609,110.5648,110.6629,2355.0
2024-08-05 12:20:00,112.81,113.08,112.78,112.97,1105.0,110.604,110.8688,110.5746,110.7609,1105.0
2024-08-05 12:30:00,112.67,113.09,112.67,112.98,1913.0,110.4668,110.8786,110.4668,110.7707,1913.0
2024-08-05 12:40:00,113.06,113.06,112.79,112.82,4994.0,110.8492,110.8492,110.5844,110.6138,4994.0
2024-08-05 12:50:00,112.68,112.85,112.47,112.58,2921.0,110.4766,110.6433,110.2707,110.3785,2921.0
2024-08-05 13:00:00,112.4,112.5,112.35,112.5,800.0,110.2021,110.3001,110.153,110.3001,800.0
2024-08-05 13:10:00,112.42,112.42,112.14,112.17,500.0,110.2217,110.2217,109.9471,109.9766,500.0
2024-08-05 13:20:00,112.31,112.31,112.08,112.13,2500.0,110.1138,110.1138,109.8883,109.9373,2500.0
2024-08-05 13:30:00,112.12,112.14,111.79,112.11,3751.0,109.9275,109.9471,109.604,109.9177,3751.0
2024-08-05 13:40:00,112.16,112.16,111.94,111.99,1700.0,109.9668,109.9668,109.7511,109.8001,1700.0
2024-08-05 13:50:00,111.96,112.09,111.92,112.02,1600.0,109.7707,109.8981,109.7314,109.8295,1600.0
2024-08-05 14:00:00,111.97,112.05,111.93,112.03,900.0,109.7805,109.8589,109.7413,109.8393,900.0
2024-08-05 14:10:00,112.21,112.23,112.2,112.21,700.0,110.0158,110.0354,110.006,110.0158,700.0
2024-08-05 14:20:00,112.03,112.25,112.02,112.23,700.0,109.8393,110.055,109.8295,110.0354,700.0
2024-08-05 14:30:00,112.13,112.29,112.08,112.08,2057.0,109.9373,110.0942,109.8883,109.8883,2057.0
2024-08-05 14:40:00,112.03,112.27,112.03,112.25,500.0,109.8393,110.0746,109.8393,110.055,500.0
2024-08-05 14:50:00,112.4,112.51,112.29,112.3,800.0,110.2021,110.3099,110.0942,110.104,800.0
2024-08-05 15:00:00,112.32,112.41,112.32,112.34,700.0,110.1236,110.2119,110.1236,110.1432,700.0
2024-08-05 15:10:00,112.31,112.31,112.15,112.16,700.0,110.1138,110.1138,109.957,109.9668,700.0
2024-08-05 15:20:00,112.09,112.09,111.93,112.05,1821.0,109.8981,109.8981,109.7413,109.8589,1821.0
2024-08-05 15:30:00,112.07,112.07,111.89,111.89,1604.0,109.8785,109.8785,109.702,109.702,1604.0
2024-08-05 15:40:00,111.91,111.93,111.69,111.69,1800.0,109.7216,109.7413,109.5059,109.5059,1800.0
2024-08-05 15:50:00,111.64,111.66,110.94,111.07,22663.0,109.4569,109.4765,108.7706,108.8981,22663.0
2024-08-06 09:30:00,111.75,112.75,111.75,112.75,1344.0,109.5648,110.5452,109.5648,110.5452,1344.0
2024-08-06 09:40:00,112.78,112.97,112.74,112.8,1369.0,110.5746,110.7609,110.5354,110.5942,1369.0
2024-08-06 09:50:00,112.77,113.37,112.77,113.35,1790.0,110.5648,111.1531,110.5648,111.1335,1790.0
2024-08-06 10:00:00,113.33,113.62,113.33,113.45,1562.0,111.1139,111.3982,111.1139,111.2315,1562.0
2024-08-06 10:10:00,113.4,113.51,113.4,113.47,406.0,111.1825,111.2904,111.1825,111.2511,406.0
2024-08-06 10:20:00,113.5,114.15,113.44,113.86,2165.0,111.2806,111.9178,111.2217,111.6335,2165.0
2024-08-06 10:30:00,113.8,113.93,113.8,113.8,400.0,111.5747,111.7021,111.5747,111.5747,400.0
2024-08-06 10:40:00,113.83,113.98,113.77,113.98,500.0,111.6041,111.7512,111.5453,111.7512,500.0
2024-08-06 10:50:00,113.92,113.92,113.75,113.87,1150.0,111.6923,111.6923,111.5257,111.6433,1150.0
2024-08-06 11:00:00,113.87,114.0,113.87,113.91,1339.0,111.6433,111.7708,111.6433,111.6825,1339.0
2024-08-06 11:10:00,113.68,113.91,113.68,113.91,615.0,111.457,111.6825,111.457,111.6825,615.0
2024-08-06 11:20:00,113.9,113.9,113.87,113.87,200.0,111.6727,111.6727,111.6433,111.6433,200.0
2024-08-06 11:30:00,113.99,114.2,113.99,114.17,1281.0,111.761,111.9669,111.761,111.9375,1281.0
2024-08-06 11:40:00,114.03,114.31,114.03,114.31,400.0,111.8002,112.0747,111.8002,112.0747,400.0
2024-08-06 11:50:00,114.5,114.58,114.5,114.58,200.0,112.261,112.3394,112.261,112.3394,200.0
2024-08-06 12:00:00,114.7,114.96,114.7,114.96,1230.0,112.4571,112.712,112.4571,112.712,1230.0
2024-08-06 12:10:00,114.89,115.02,114.85,115.02,1588.0,112.6434,112.7708,112.6042,112.7708,1588.0
2024-08-06 12:20:00,115.03,115.04,114.88,114.88,1000.0,112.7806,112.7904,112.6336,112.6336,1000.0
2024-08-06 12:30:00,114.9,114.9,114.81,114.84,500.0,112.6532,112.6532,112.5649,112.5943,500.0
2024-08-06 12:40:00,114.78,114.78,114.78,114.78,100.0,112.5355,112.5355,112.5355,112.5355,100.0
2024-08-06 12:50:00,114.83,115.19,114.83,115.08,1350.0,112.5845,112.9375,112.5845,112.8297,1350.0
2024-08-06 13:00:00,114.96,114.97,114.96,114.97,400.0,112.712,112.7218,112.712,112.7218,400.0
2024-08-06 13:10:00,114.94,115.03,114.94,115.03,800.0,112.6924,112.7806,112.6924,112.7806,800.0
2024-08-06 13:20:00,115.21,115.29,115.21,115.29,400.0,112.9571,113.0355,112.9571,113.0355,400.0
2024-08-06 13:30:00,115.31,115.44,115.21,115.26,1963.0,113.0552,113.1826,112.9571,113.0061,1963.0
2024-08-06 13:40:00,115.26,115.33,115.26,115.33,955.0,113.0061,113.0748,113.0061,113.0748,955.0
2024-08-06 13:50:00,115.31,115.4,115.27,115.27,1200.0,113.0552,113.1434,113.0159,113.0159,1200.0
2024-08-06 14:00:00,115.27,115.27,115.2,115.21,700.0,113.0159,113.0159,112.9473,112.9571,700.0
2024-08-06 14:10:00,115.27,115.44,115.27,115.43,2358.0,113.0159,113.1826,113.0159,113.1728,2358.0
2024-08-06 14:20:00,115.53,115.58,115.46,115.5,1850.0,113.2709,113.3199,113.2022,113.2414,1850.0
2024-08-06 14:30:00,115.52,115.65,115.46,115.65,1500.0,113.2611,113.3885,113.2022,113.3885,1500.0
2024-08-06 14:40:00,115.56,115.59,115.47,115.59,1500.0,113.3003,113.3297,113.212,113.3297,1500.0
2024-08-06 14:50:00,115.68,115.85,115.62,115.62,1523.0,113.4179,113.5846,113.3591,113.3591,1523.0
2024-08-06 15:00:00,115.47,115.5,115.25,115.46,3147.0,113.212,113.2414,112.9963,113.2022,3147.0
2024-08-06 15:10:00,115.46,115.59,115.42,115.47,1210.0,113.2022,113.3297,113.163,113.212,1210.0
2024-08-06 15:20:00,115.5,115.8,115.5,115.7,1500.0,113.2414,113.5356,113.2414,113.4375,1500.0
2024-08-06 15:30:00,115.51,115.66,115.51,115.66,1022.0,113.2512,113.3983,113.2512,113.3983,1022.0
2024-08-06 15:40:00,115.59,115.61,115.28,115.34,4460.0,113.3297,113.3493,113.0257,113.0846,4460.0
2024-08-06 15:50:00,115.3,115.55,114.88,115.09,11473.0,113.0454,113.2905,112.6336,112.8395,11473.0
2024-08-07 09:30:00,115.43,116.37,115.43,116.21,2784.0,113.1728,114.0944,113.1728,113.9376,2784.0
2024-08-07 09:40:00,116.19,116.19,115.7,115.71,1457.0,113.918,113.918,113.4375,113.4473,1457.0
2024-08-07 09:50:00,115.8,116.59,115.8,116.59,2047.0,113.5356,114.3101,113.5356,114.3101,2047.0
2024-08-07 10:00:00,116.7,116.78,116.45,116.52,3500.0,114.418,114.4964,114.1729,114.2415,3500.0
2024-08-07 10:10:00,116.49,116.61,116.49,116.61,1314.0,114.2121,114.3297,114.2121,114.3297,1314.0
2024-08-07 10:20:00,116.65,116.75,116.39,116.39,2600.0,114.369,114.467,114.114,114.114,2600.0
2024-08-07 10:30:00,116.33,116.62,116.33,116.62,1750.0,114.0552,114.3395,114.0552,114.3395,1750.0
2024-08-07 10:40:00,116.86,117.09,116.78,116.93,2700.0,114.5748,114.8004,114.4964,114.6435,2700.0
2024-08-07 10:50:00,117.0,117.12,117.0,117.12,723.0,114.7121,114.8298,114.7121,114.8298,723.0
2024-08-07 11:00:00,117.13,117.41,117.09,117.29,1248.0,114.8396,115.1141,114.8004,114.9964,1248.0
2024-08-07 11:10:00,117.27,117.27,116.78,116.82,1201.0,114.9768,114.9768,114.4964,114.5356,1201.0
2024-08-07 11:20:00,116.9,117.28,116.9,117.19,1600.0,114.6141,114.9866,114.6141,114.8984,1600.0
2024-08-07 11:30:00,117.21,117.43,117.15,117.43,2499.0,114.918,115.1337,114.8592,115.1337,2499.0
2024-08-07 11:40:00,117.3,117.36,116.89,116.89,4691.0,115.0062,115.0651,114.6043,114.6043,4691.0
2024-08-07 11:50:00,116.93,117.05,116.91,116.98,4510.0,114.6435,114.7611,114.6239,114.6925,4510.0
2024-08-07 12:00:00,116.91,116.93,116.87,116.88,3335.0,114.6239,114.6435,114.5847,114.5945,3335.0
2024-08-07 12:10:00,116.88,117.01,116.83,116.84,3635.0,114.5945,114.7219,114.5454,114.5552,3635.0
2024-08-07 12:20:00,116.71,116.76,116.6,116.68,4608.0,114.4278,114.4768,114.3199,114.3984,4608.0
2024-08-07 12:30:00,116.62,116.71,116.51,116.52,1592.0,114.3395,114.4278,114.2317,114.2415,1592.0
2024-08-07 12:40:00,116.46,116.51,116.35,116.35,3832.0,114.1827,114.2317,114.0748,114.0748,3832.0
2024-08-07 12:50:00,116.33,116.36,116.22,116.33,2844.0,114.0552,114.0846,113.9474,114.0552,2844.0
2024-08-07 13:00:00,116.31,116.31,116.17,116.25,800.0,114.0356,114.0356,113.8983,113.9768,800.0
2024-08-07 13:10:00,116.27,116.31,116.09,116.2,1287.0,113.9964,114.0356,113.8199,113.9278,1287.0
2024-08-07 13:20:00,116.24,116.56,116.24,116.56,200.0,113.967,114.2807,113.967,114.2807,200.0
2024-08-07 13:30:00,116.55,116.68,116.54,116.66,800.0,114.2709,114.3984,114.2611,114.3788,800.0
2024-08-07 13:40:00,116.57,116.58,116.23,116.23,900.0,114.2905,114.3003,113.9572,113.9572,900.0
2024-08-07 13:50:00,116.16,116.24,116.15,116.23,1002.0,113.8885,113.967,113.8787,113.9572,1002.0
2024-08-07 14:00:00,116.13,116.13,116.04,116.05,600.0,113.8591,113.8591,113.7709,113.7807,600.0
2024-08-07 14:10:00,116.01,116.01,115.78,115.92,3475.0,113.7415,113.7415,113.516,113.6532,3475.0
2024-08-07 14:20:00,115.9,115.94,115.78,115.94,1200.0,113.6336,113.6728,113.516,113.6728,1200.0
2024-08-07 14:30:00,116.01,116.01,115.92,116.0,900.0,113.7415,113.7415,113.6532,113.7317,900.0
2024-08-07 14:40:00,116.09,116.09,115.65,115.65,525.0,113.8199,113.8199,113.3885,113.3885,525.0
2024-08-07 14:50:00,115.58,115.63,115.51,115.63,1648.0,113.3199,113.3689,113.2512,113.3689,1648.0
2024-08-07 15:00:00,115.59,116.02,115.59,115.89,2500.0,113.3297,113.7513,113.3297,113.6238,2500.0
2024-08-07 15:10:00,115.89,116.06,115.86,116.05,1700.0,113.6238,113.7905,113.5944,113.7807,1700.0
2024-08-07 15:20:00,116.1,116.1,115.93,116.01,2358.0,113.8297,113.8297,113.663,113.7415,2358.0
2024-08-07 15:30:00,115.91,116.15,115.83,115.83,2756.0,113.6434,113.8787,113.565,113.565,2756.0
2024-08-07 15:40:00,115.47,115.49,114.98,115.06,2100.0,113.212,113.2316,112.7316,112.81,2100.0
2024-08-07 15:50:00,115.03,115.03,114.66,114.78,11255.0,112.7806,112.7806,112.4179,112.5355,11255.0
2024-08-08 09:30:00,115.34,115.34,114.78,115.17,500.0,113.0846,113.0846,112.5355,112.9179,500.0
2024-08-08 09:40:00,115.24,115.25,115.0,115.0,1100.0,112.9865,112.9963,112.7512,112.7512,1100.0
2024-08-08 09:50:00,114.74,115.17,114.5,115.05,1000.0,112.4963,112.9179,112.261,112.8002,1000.0
2024-08-08 10:00:00,115.08,115.18,115.08,115.18,300.0,112.8297,112.9277,112.8297,112.9277,300.0
2024-08-08 10:10:00,115.07,115.07,114.94,115.03,1100.0,112.8199,112.8199,112.6924,112.7806,1100.0
2024-08-08 10:20:00,115.0,115.26,115.0,115.2,1064.0,112.7512,113.0061,112.7512,112.9473,1064.0
2024-08-08 10:30:00,115.12,115.16,115.03,115.1,1200.0,112.8689,112.9081,112.7806,112.8493,1200.0
2024-08-08 10:40:00,115.02,115.25,115.0,115.25,600.0,112.7708,112.9963,112.7512,112.9963,600.0
2024-08-08 10:50:00,115.3,115.3,114.94,115.08,1671.0,113.0454,113.0454,112.6924,112.8297,1671.0
2024-08-08 11:00:00,115.35,115.53,115.2,115.53,1300.0,113.0944,113.2709,112.9473,113.2709,1300.0
2024-08-08 11:10:00,115.57,115.57,115.27,115.41,1395.0,113.3101,113.3101,113.0159,113.1532,1395.0
2024-08-08 11:20:00,115.47,115.59,115.35,115.41,2353.0,113.212,113.3297,113.0944,113.1532,2353.0
2024-08-08 11:30:00,115.48,115.49,115.36,115.45,700.0,113.2218,113.2316,113.1042,113.1924,700.0
2024-08-08 11:40:00,115.47,115.61,115.47,115.61,506.0,113.212,113.3493,113.212,113.3493,506.0
2024-08-08 11:50:00,115.87,115.87,115.65,115.65,304.0,113.6042,113.6042,113.3885,113.3885,304.0
2024-08-08 12:00:00,115.48,115.94,115.48,115.85,972.0,113.2218,113.6728,113.2218,113.5846,972.0
2024-08-08 12:10:00,115.66,115.79,115.66,115.78,510.0,113.3983,113.5258,113.3983,113.516,510.0
2024-08-08 12:20:00,115.74,115.84,115.68,115.83,1259.0,113.4768,113.5748,113.4179,113.565,1259.0
2024-08-08 12:30:00,115.72,115.72,115.59,115.59,300.0,113.4571,113.4571,113.3297,113.3297,300.0
2024-08-08 12:40:00,115.58,115.85,115.58,115.85,700.0,113.3199,113.5846,113.3199,113.5846,700.0
2024-08-08 12:50:00,115.91,115.91,115.86,115.9,1133.0,113.6434,113.6434,113.5944,113.6336,1133.0
2024-08-08 13:00:00,115.85,115.85,115.73,115.75,600.0,113.5846,113.5846,113.4669,113.4866,600.0
2024-08-08 13:10:00,115.98,116.14,115.97,116.11,500.0,113.7121,113.8689,113.7023,113.8395,500.0
2024-08-08 13:20:00,116.31,116.31,116.0,116.0,1500.0,114.0356,114.0356,113.7317,113.7317,1500.0
2024-08-08 13:30:00,116.06,116.06,115.95,116.0,500.0,113.7905,113.7905,113.6826,113.7317,500.0
2024-08-08 13:40:00,116.04,116.07,115.97,115.97,900.0,113.7709,113.8003,113.7023,113.7023,900.0
2024-08-08 13:50:00,115.98,116.08,115.98,115.98,1000.0,113.7121,113.8101,113.7121,113.7121,1000.0
2024-08-08 14:00:00,116.0,116.06,115.94,116.03,830.0,113.7317,113.7905,113.6728,113.7611,830.0
2024-08-08 14:10:00,115.88,115.98,115.88,115.98,2215.0,113.614,113.7121,113.614,113.7121,2215.0
2024-08-08 14:20:00,115.99,116.29,115.98,116.0,900.0,113.7219,114.016,113.7121,113.7317,900.0
2024-08-08 14:30:00,115.99,115.99,115.93,115.93,673.0,113.7219,113.7219,113.663,113.663,673.0
2024-08-08 14:40:00,116.01,116.11,115.97,116.03,1000.0,113.7415,113.8395,113.7023,113.7611,1000.0
2024-08-08 14:50:00,116.05,116.08,115.96,115.96,1300.0,113.7807,113.8101,113.6924,113.6924,1300.0
2024-08-08 15:00:00,115.98,116.11,115.94,116.09,1813.0,113.7121,113.8395,113.6728,113.8199,1813.0
2024-08-08 15:10:00,116.13,116.24,116.13,116.22,307.0,113.8591,113.967,113.8591,113.9474,307.0
2024-08-08 15:20:00,116.3,116.33,116.18,116.18,820.0,114.0258,114.0552,113.9081,113.9081,820.0
2024-08-08 15:30:00,116.16,116.25,116.07,116.07,1900.0,113.8885,113.9768,113.8003,113.8003,1900.0
2024-08-08 15:40:00,116.21,116.26,116.09,116.09,1890.0,113.9376,113.9866,113.8199,113.8199,1890.0
2024-08-08 15:50:00,116.01,116.04,115.68,115.71,10814.0,113.7415,113.7709,113.4179,113.4473,10814.0
2024-08-09 09:30:00,116.25,116.25,115.81,115.81,1300.0,113.9768,113.9768,113.5454,113.5454,1300.0
2024-08-09 09:40:00,115.64,115.64,115.6,115.6,500.0,113.3787,113.3787,113.3395,113.3395,500.0
2024-08-09 09:50:00,115.52,115.56,115.52,115.56,400.0,113.2611,113.3003,113.2611,113.3003,400.0
2024-08-09 10:00:00,115.77,116.06,115.77,116.06,800.0,113.5062,113.7905,113.5062,113.7905,800.0
2024-08-09 10:10:00,116.01,116.01,115.92,115.99,557.0,113.7415,113.7415,113.6532,113.7219,557.0
2024-08-09 10:20:00,116.17,116.37,116.09,116.24,500.0,113.8983,114.0944,113.8199,113.967,500.0
2024-08-09 10:30:00,116.03,116.03,116.03,116.03,200.0,113.7611,113.7611,113.7611,113.7611,200.0
2024-08-09 10:40:00,116.04,116.04,116.04,116.04,157.0,113.7709,113.7709,113.7709,113.7709,157.0
2024-08-09 10:50:00,116.14,116.2,116.14,116.2,717.0,113.8689,113.9278,113.8689,113.9278,717.0
2024-08-09 11:00:00,116.27,116.27,116.27,116.27,100.0,113.9964,113.9964,113.9964,113.9964,100.0
2024-08-09 11:10:00,116.35,116.35,116.35,116.35,100.0,114.0748,114.0748,114.0748,114.0748,100.0
2024-08-09 11:20:00,116.31,116.53,116.31,116.4,760.0,114.0356,114.2513,114.0356,114.1238,760.0
2024-08-09 11:30:00,116.43,116.43,116.43,116.43,111.0,114.1533,114.1533,114.1533,114.1533,111.0
2024-08-09 11:40:00,116.39,116.45,116.39,116.45,314.0,114.114,114.1729,114.114,114.1729,314.0
2024-08-09 11:50:00,116.42,116.5,116.39,116.39,1169.0,114.1435,114.2219,114.114,114.114,1169.0
2024-08-09 12:00:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:10:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:20:00,116.51,116.51,116.51,116.51,100.0,114.2317,114.2317,114.2317,114.2317,100.0
2024-08-09 12:30:00,116.65,116.65,116.63,116.63,447.0,114.369,114.369,114.3493,114.3493,447.0
2024-08-09 12:40:00,116.72,116.74,116.72,116.72,318.0,114.4376,114.4572,114.4376,114.4376,318.0
2024-08-09 12:50:00,116.68,116.76,116.68,116.74,624.0,114.3984,114.4768,114.3984,114.4572,624.0
2024-08-09 13:00:00,116.87,116.87,116.81,116.81,347.0,114.5847,114.5847,114.5258,114.5258,347.0
2024-08-09 13:10:00,116.81,116.81,116.81,116.81,0.0,114.5258,114.5258,114.5258,114.5258,0.0
2024-08-09 13:20:00,117.12,117.12,117.03,117.12,300.0,114.8298,114.8298,114.7415,114.8298,300.0
2024-08-09 13:30:00,117.17,117.17,117.03,117.03,421.0,114.8788,114.8788,114.7415,114.7415,421.0
2024-08-09 13:40:00,116.96,117.08,116.96,117.08,200.0,114.6729,114.7905,114.6729,114.7905,200.0
2024-08-09 13:50:00,117.07,117.16,117.07,117.12,307.0,114.7807,114.869,114.7807,114.8298,307.0
2024-08-09 14:00:00,117.02,117.02,116.93,116.95,700.0,114.7317,114.7317,114.6435,114.6631,700.0
2024-08-09 14:10:00,116.87,116.9,116.79,116.88,4848.0,114.5847,114.6141,114.5062,114.5945,4848.0
2024-08-09 14:20:00,116.87,116.88,116.84,116.88,907.0,114.5847,114.5945,114.5552,114.5945,907.0
2024-08-09 14:30:00,116.87,117.0,116.87,117.0,1000.0,114.5847,114.7121,114.5847,114.7121,1000.0
2024-08-09 14:40:00,117.12,117.12,117.12,117.12,200.0,114.8298,114.8298,114.8298,114.8298,200.0
2024-08-09 14:50:00,117.05,117.05,117.03,117.04,500.0,114.7611,114.7611,114.7415,114.7513,500.0
2024-08-09 15:00:00,117.03,117.1,117.03,117.1,400.0,114.7415,114.8102,114.7415,114.8102,400.0
2024-08-09 15:10:00,117.14,117.28,117.14,117.28,1591.0,114.8494,114.9866,114.8494,114.9866,1591.0
2024-08-09 15:20:00,117.27,117.27,117.1,117.24,873.0,114.9768,114.9768,114.8102,114.9474,873.0
2024-08-09 15:30:00,117.18,117.25,117.14,117.23,872.0,114.8886,114.9572,114.8494,114.9376,872.0
2024-08-09 15:40:00,117.31,117.43,117.3,117.43,2245.0,115.016,115.1337,115.0062,115.1337,2245.0
2024-08-09 15:50:00,117.59,117.66,117.35,117.65,5792.0,115.2906,115.3592,115.0553,115.3494,5792.0
2024-08-12 09:30:00,117.2,117.63,117.0,117.0,1300.0,115.5684,115.9924,115.3712,115.3712,1300.0
2024-08-12 09:40:00,116.31,116.41,116.18,116.18,300.0,114.6908,114.7894,114.5626,114.5626,300.0
2024-08-12 09:50:00,116.48,116.48,116.37,116.46,984.0,114.8584,114.8584,114.7499,114.8387,984.0
2024-08-12 10:00:00,116.29,116.29,116.17,116.18,1457.0,114.671,114.671,114.5527,114.5626,1457.0
2024-08-12 10:10:00,115.94,115.97,115.94,115.97,214.0,114.3259,114.3555,114.3259,114.3555,214.0
2024-08-12 10:20:00,115.97,115.97,115.97,115.97,0.0,114.3555,114.3555,114.3555,114.3555,0.0
2024-08-12 10:30:00,115.99,116.0,115.99,116.0,200.0,114.3752,114.3851,114.3752,114.3851,200.0
2024-08-12 10:40:00,116.09,116.09,116.0,116.0,700.0,114.4738,114.4738,114.3851,114.3851,700.0
2024-08-12 10:50:00,116.09,116.13,116.09,116.13,257.0,114.4738,114.5133,114.4738,114.5133,257.0
2024-08-12 11:00:00,116.17,116.3,116.12,116.3,400.0,114.5527,114.6809,114.5034,114.6809,400.0
2024-08-12 11:10:00,116.45,116.61,116.45,116.49,500.0,114.8288,114.9866,114.8288,114.8683,500.0
2024-08-12 11:20:00,116.27,116.46,116.19,116.46,2059.0,114.6513,114.8387,114.5724,114.8387,2059.0
2024-08-12 11:30:00,116.4,116.4,116.25,116.25,700.0,114.7795,114.7795,114.6316,114.6316,700.0
2024-08-12 11:40:00,116.18,116.18,116.17,116.17,200.0,114.5626,114.5626,114.5527,114.5527,200.0
2024-08-12 11:50:00,116.39,116.39,116.35,116.35,300.0,114.7696,114.7696,114.7302,114.7302,300.0
2024-08-12 12:00:00,116.53,116.53,116.31,116.31,606.0,114.9077,114.9077,114.6908,114.6908,606.0
2024-08-12 12:10:00,116.1,116.1,116.1,116.1,194.0,114.4837,114.4837,114.4837,114.4837,194.0
2024-08-12 12:20:00,116.06,116.06,116.04,116.06,400.0,114.4442,114.4442,114.4245,114.4442,400.0
2024-08-12 12:30:00,116.06,116.06,116.06,116.06,0.0,114.4442,114.4442,114.4442,114.4442,0.0
2024-08-12 12:40:00,116.08,116.08,116.08,116.08,100.0,114.464,114.464,114.464,114.464,100.0
2024-08-12 12:50:00,116.06,116.09,116.06,116.09,200.0,114.4442,114.4738,114.4442,114.4738,200.0
2024-08-12 13:00:00,116.15,116.15,116.15,116.15,100.0,114.533,114.533,114.533,114.533,100.0
2024-08-12 13:10:00,116.23,116.23,116.23,116.23,100.0,114.6119,114.6119,114.6119,114.6119,100.0
2024-08-12 13:20:00,116.41,116.41,116.33,116.33,300.0,114.7894,114.7894,114.7105,114.7105,300.0
2024-08-12 13:30:00,116.32,116.32,116.31,116.31,200.0,114.7006,114.7006,114.6908,114.6908,200.0
2024-08-12 13:40:00,116.31,116.31,116.31,116.31,0.0,114.6908,114.6908,114.6908,114.6908,0.0
2024-08-12 13:50:00,115.9,115.9,115.9,115.9,950.0,114.2865,114.2865,114.2865,114.2865,950.0
2024-08-12 14:00:00,115.91,116.01,115.91,116.01,200.0,114.2963,114.3949,114.2963,114.3949,200.0
2024-08-12 14:10:00,116.19,116.19,116.19,116.19,100.0,114.5724,114.5724,114.5724,114.5724,100.0
2024-08-12 14:20:00,116.19,116.19,116.19,116.19,0.0,114.5724,114.5724,114.5724,114.5724,0.0
2024-08-12 14:30:00,116.17,116.17,116.17,116.17,100.0,114.5527,114.5527,114.5527,114.5527,100.0
2024-08-12 14:40:00,116.18,116.18,116.16,116.18,300.0,114.5626,114.5626,114.5428,114.5626,300.0
2024-08-12 14:50:00,116.22,116.39,116.21,116.27,2190.0,114.602,114.7696,114.5921,114.6513,2190.0
2024-08-12 15:00:00,116.26,116.27,116.23,116.25,3361.0,114.6415,114.6513,114.6119,114.6316,3361.0
2024-08-12 15:10:00,116.3,116.34,116.26,116.26,913.0,114.6809,114.7203,114.6415,114.6415,913.0
2024-08-12 15:20:00,116.32,116.35,116.28,116.35,500.0,114.7006,114.7302,114.6612,114.7302,500.0
2024-08-12 15:30:00,116.36,116.47,116.36,116.44,829.0,114.7401,114.8485,114.7401,114.8189,829.0
2024-08-12 15:40:00,116.42,116.47,116.39,116.42,932.0,114.7992,114.8485,114.7696,114.7992,932.0
2024-08-12 15:50:00,116.56,116.7,116.47,116.65,7475.0,114.9373,115.0753,114.8485,115.026,7475.0
2024-08-13 09:30:00,117.69,117.9,117.09,117.09,600.0,116.0515,116.2586,115.4599,115.4599,600.0
2024-08-13 09:40:00,117.2,117.28,117.06,117.28,1210.0,115.5684,115.6473,115.4303,115.6473,1210.0
2024-08-13 09:50:00,117.42,117.42,117.02,117.02,1000.0,115.7853,115.7853,115.3909,115.3909,1000.0
2024-08-13 10:00:00,117.05,117.05,116.71,116.71,700.0,115.4205,115.4205,115.0852,115.0852,700.0
2024-08-13 10:10:00,116.67,116.76,116.66,116.74,1195.0,115.0457,115.1345,115.0359,115.1148,1195.0
2024-08-13 10:20:00,116.8,117.04,116.8,117.04,1016.0,115.1739,115.4106,115.1739,115.4106,1016.0
2024-08-13 10:30:00,117.04,117.04,117.04,117.04,0.0,115.4106,115.4106,115.4106,115.4106,0.0
2024-08-13 10:40:00,116.99,116.99,116.99,116.99,300.0,115.3613,115.3613,115.3613,115.3613,300.0
2024-08-13 10:50:00,116.98,117.06,116.98,117.02,500.0,115.3514,115.4303,115.3514,115.3909,500.0
2024-08-13 11:00:00,116.96,116.96,116.94,116.95,300.0,115.3317,115.3317,115.312,115.3218,300.0
2024-08-13 11:10:00,117.06,117.09,117.06,117.09,300.0,115.4303,115.4599,115.4303,115.4599,300.0
2024-08-13 11:20:00,117.07,117.07,117.03,117.03,400.0,115.4402,115.4402,115.4007,115.4007,400.0
2024-08-13 11:30:00,116.96,116.96,116.86,116.89,615.0,115.3317,115.3317,115.2331,115.2627,615.0
2024-08-13 11:40:00,116.83,116.96,116.83,116.96,500.0,115.2035,115.3317,115.2035,115.3317,500.0
2024-08-13 11:50:00,117.1,117.12,117.1,117.12,200.0,115.4698,115.4895,115.4698,115.4895,200.0
2024-08-13 12:00:00,117.16,117.16,117.1,117.1,400.0,115.5289,115.5289,115.4698,115.4698,400.0
2024-08-13 12:10:00,117.1,117.1,117.04,117.08,400.0,115.4698,115.4698,115.4106,115.45,400.0
2024-08-13 12:20:00,117.09,117.09,117.05,117.05,554.0,115.4599,115.4599,115.4205,115.4205,554.0
2024-08-13 12:30:00,116.99,116.99,116.99,116.99,100.0,115.3613,115.3613,115.3613,115.3613,100.0
2024-08-13 12:40:00,117.11,117.23,117.11,117.23,500.0,115.4796,115.5979,115.4796,115.5979,500.0
2024-08-13 12:50:00,117.19,117.19,117.18,117.18,200.0,115.5585,115.5585,115.5486,115.5486,200.0
2024-08-13 13:00:00,117.14,117.22,117.13,117.15,600.0,115.5092,115.5881,115.4993,115.5191,600.0
2024-08-13 13:10:00,117.15,117.15,117.15,117.15,0.0,115.5191,115.5191,115.5191,115.5191,0.0
2024-08-13 13:20:00,117.15,117.15,117.15,117.15,0.0,115.5191,115.5191,115.5191,115.5191,0.0
2024-08-13 13:30:00,117.12,117.12,117.12,117.12,100.0,115.4895,115.4895,115.4895,115.4895,100.0
2024-08-13 13:40:00,116.93,117.0,116.93,117.0,300.0,115.3021,115.3712,115.3021,115.3712,300.0
2024-08-13 13:50:00,117.04,117.09,117.04,117.09,203.0,115.4106,115.4599,115.4106,115.4599,203.0
2024-08-13 14:00:00,117.13,117.13,117.13,117.13,100.0,115.4993,115.4993,115.4993,115.4993,100.0
2024-08-13 14:10:00,117.1,117.1,117.1,117.1,600.0,115.4698,115.4698,115.4698,115.4698,600.0
2024-08-13 14:20:00,117.07,117.15,117.07,117.15,1600.0,115.4402,115.5191,115.4402,115.5191,1600.0
2024-08-13 14:30:00,117.11,117.13,117.11,117.13,200.0,115.4796,115.4993,115.4796,115.4993,200.0
2024-08-13 14:40:00,117.19,117.19,117.19,117.19,300.0,115.5585,115.5585,115.5585,115.5585,300.0
2024-08-13 14:50:00,117.19,117.19,117.06,117.11,600.0,115.5585,115.5585,115.4303,115.4796,600.0
2024-08-13 15:00:00,117.2,117.29,117.15,117.29,700.0,115.5684,115.6571,115.5191,115.6571,700.0
2024-08-13 15:10:00,117.31,117.31,117.25,117.3,600.0,115.6768,115.6768,115.6177,115.667,600.0
2024-08-13 15:20:00,117.24,117.35,117.24,117.3,600.0,115.6078,115.7163,115.6078,115.667,600.0
2024-08-13 15:30:00,117.29,117.34,117.19,117.24,1759.0,115.6571,115.7064,115.5585,115.6078,1759.0
2024-08-13 15:40:00,117.29,117.37,117.22,117.37,1157.0,115.6571,115.736,115.5881,115.736,1157.0
2024-08-13 15:50:00,117.42,117.42,117.07,117.12,9715.0,115.7853,115.7853,115.4402,115.4895,9715.0
2024-08-14 09:30:00,117.56,117.71,117.56,117.62,400.0,115.9234,116.0713,115.9234,115.9825,400.0
2024-08-14 09:40:00,117.84,117.84,117.84,117.84,100.0,116.1995,116.1995,116.1995,116.1995,100.0
2024-08-14 09:50:00,117.64,117.72,117.53,117.58,1132.0,116.0022,116.0811,115.8938,115.9431,1132.0
2024-08-14 10:00:00,117.52,117.52,117.34,117.4,1391.0,115.8839,115.8839,115.7064,115.7656,1391.0
2024-08-14 10:10:00,117.49,117.66,117.49,117.66,1432.0,115.8543,116.022,115.8543,116.022,1432.0
2024-08-14 10:20:00,117.67,118.05,117.67,118.05,3446.0,116.0318,116.4065,116.0318,116.4065,3446.0
2024-08-14 10:30:00,118.11,118.17,117.93,118.17,2207.0,116.4657,116.5249,116.2882,116.5249,2207.0
2024-08-14 10:40:00,118.15,118.24,118.1,118.11,800.0,116.5051,116.5939,116.4558,116.4657,800.0
2024-08-14 10:50:00,118.15,118.28,118.15,118.22,611.0,116.5051,116.6333,116.5051,116.5742,611.0
2024-08-14 11:00:00,118.3,118.49,118.3,118.44,1700.0,116.6531,116.8404,116.6531,116.7911,1700.0
2024-08-14 11:10:00,118.41,118.43,118.36,118.43,1000.0,116.7615,116.7812,116.7122,116.7812,1000.0
2024-08-14 11:20:00,118.45,118.48,118.41,118.48,1000.0,116.801,116.8305,116.7615,116.8305,1000.0
2024-08-14 11:30:00,118.52,118.56,118.52,118.55,658.0,116.87,116.9094,116.87,116.8996,658.0
2024-08-14 11:40:00,118.41,118.53,118.37,118.52,1380.0,116.7615,116.8798,116.7221,116.87,1380.0
2024-08-14 11:50:00,118.42,118.47,118.28,118.31,1400.0,116.7714,116.8207,116.6333,116.6629,1400.0
2024-08-14 12:00:00,118.43,118.43,118.43,118.43,705.0,116.7812,116.7812,116.7812,116.7812,705.0
2024-08-14 12:10:00,118.43,118.5,118.43,118.43,300.0,116.7812,116.8503,116.7812,116.7812,300.0
2024-08-14 12:20:00,118.27,118.31,118.15,118.15,800.0,116.6235,116.6629,116.5051,116.5051,800.0
2024-08-14 12:30:00,118.16,118.24,118.14,118.19,1013.0,116.515,116.5939,116.4953,116.5446,1013.0
2024-08-14 12:40:00,118.14,118.14,117.9,117.97,1057.0,116.4953,116.4953,116.2586,116.3276,1057.0
2024-08-14 12:50:00,117.98,118.06,117.98,118.06,502.0,116.3375,116.4164,116.3375,116.4164,502.0
2024-08-14 13:00:00,118.01,118.01,117.93,117.97,300.0,116.3671,116.3671,116.2882,116.3276,300.0
2024-08-14 13:10:00,117.83,117.92,117.83,117.92,500.0,116.1896,116.2783,116.1896,116.2783,500.0
2024-08-14 13:20:00,117.93,117.93,117.93,117.93,200.0,116.2882,116.2882,116.2882,116.2882,200.0
2024-08-14 13:30:00,117.83,117.83,117.82,117.82,300.0,116.1896,116.1896,116.1797,116.1797,300.0
2024-08-14 13:40:00,117.66,117.66,117.66,117.66,100.0,116.022,116.022,116.022,116.022,100.0
2024-08-14 13:50:00,117.6,117.69,117.6,117.69,740.0,115.9628,116.0515,115.9628,116.0515,740.0
2024-08-14 14:00:00,117.59,117.61,117.52,117.6,917.0,115.9529,115.9727,115.8839,115.9628,917.0
2024-08-14 14:10:00,117.57,117.57,117.57,117.57,100.0,115.9332,115.9332,115.9332,115.9332,100.0
2024-08-14 14:20:00,117.47,117.56,117.47,117.56,1006.0,115.8346,115.9234,115.8346,115.9234,1006.0
2024-08-14 14:30:00,117.65,117.78,117.63,117.78,1213.0,116.0121,116.1403,115.9924,116.1403,1213.0
2024-08-14 14:40:00,117.77,117.87,117.77,117.86,1502.0,116.1304,116.229,116.1304,116.2192,1502.0
2024-08-14 14:50:00,117.86,117.86,117.86,117.86,100.0,116.2192,116.2192,116.2192,116.2192,100.0
2024-08-14 15:00:00,117.94,117.94,117.8,117.8,514.0,116.2981,116.2981,116.16,116.16,514.0
2024-08-14 15:10:00,117.84,117.84,117.67,117.68,1765.0,116.1995,116.1995,116.0318,116.0417,1765.0
2024-08-14 15:20:00,117.69,117.74,117.62,117.62,700.0,116.0515,116.1008,115.9825,115.9825,700.0
2024-08-14 15:30:00,117.56,117.63,117.49,117.49,500.0,115.9234,115.9924,115.8543,115.8543,500.0
2024-08-14 15:40:00,117.47,117.53,117.4,117.47,1969.0,115.8346,115.8938,115.7656,115.8346,1969.0
2024-08-14 15:50:00,117.53,117.65,117.43,117.51,6314.0,115.8938,116.0121,115.7952,115.8741,6314.0
2024-08-15 09:30:00,117.22,117.22,116.91,116.91,233.0,115.5881,115.5881,115.2824,115.2824,233.0
2024-08-15 09:40:00,116.82,116.83,116.35,116.46,1799.0,115.1937,115.2035,114.7302,114.8387,1799.0
2024-08-15 09:50:00,116.54,116.54,116.17,116.18,3186.0,114.9176,114.9176,114.5527,114.5626,3186.0
2024-08-15 10:00:00,116.66,116.7,116.49,116.51,1015.0,115.0359,115.0753,114.8683,114.888,1015.0
2024-08-15 10:10:00,116.5,116.54,116.45,116.54,3305.0,114.8781,114.9176,114.8288,114.9176,3305.0
2024-08-15 10:20:00,116.49,116.61,116.2,116.2,1100.0,114.8683,114.9866,114.5823,114.5823,1100.0
2024-08-15 10:30:00,116.07,116.08,116.05,116.08,1225.0,114.4541,114.464,114.4344,114.464,1225.0
2024-08-15 10:40:00,115.76,116.0,115.74,116.0,2414.0,114.1484,114.3851,114.1287,114.3851,2414.0
2024-08-15 10:50:00,115.95,115.99,115.95,115.99,200.0,114.3358,114.3752,114.3358,114.3752,200.0
2024-08-15 11:00:00,115.91,115.91,115.76,115.76,953.0,114.2963,114.2963,114.1484,114.1484,953.0
2024-08-15 11:10:00,115.6,115.65,115.6,115.65,563.0,113.9906,114.0399,113.9906,114.0399,563.0
2024-08-15 11:20:00,115.59,115.59,115.59,115.59,300.0,113.9808,113.9808,113.9808,113.9808,300.0
2024-08-15 11:30:00,115.5,115.52,115.43,115.43,600.0,113.892,113.9118,113.823,113.823,600.0
2024-08-15 11:40:00,115.46,115.5,115.46,115.5,200.0,113.8526,113.892,113.8526,113.892,200.0
2024-08-15 11:50:00,115.51,115.51,115.39,115.5,613.0,113.9019,113.9019,113.7836,113.892,613.0
2024-08-15 12:00:00,115.63,115.93,115.63,115.88,1100.0,114.0202,114.316,114.0202,114.2667,1100.0
2024-08-15 12:10:00,115.69,115.77,115.69,115.77,800.0,114.0794,114.1583,114.0794,114.1583,800.0
2024-08-15 12:20:00,115.7,115.7,115.65,115.69,676.0,114.0892,114.0892,114.0399,114.0794,676.0
2024-08-15 12:30:00,115.71,115.71,115.66,115.66,353.0,114.0991,114.0991,114.0498,114.0498,353.0
2024-08-15 12:40:00,115.47,115.53,115.47,115.53,600.0,113.8625,113.9216,113.8625,113.9216,600.0
2024-08-15 12:50:00,115.51,115.52,115.42,115.42,300.0,113.9019,113.9118,113.8131,113.8131,300.0
2024-08-15 13:00:00,115.56,115.57,115.39,115.4,1500.0,113.9512,113.9611,113.7836,113.7934,1500.0
2024-08-15 13:10:00,115.48,115.48,115.48,115.48,185.0,113.8723,113.8723,113.8723,113.8723,185.0
2024-08-15 13:20:00,115.63,115.7,115.63,115.7,500.0,114.0202,114.0892,114.0202,114.0892,500.0
2024-08-15 13:30:00,115.71,115.75,115.71,115.75,900.0,114.0991,114.1386,114.0991,114.1386,900.0
2024-08-15 13:40:00,115.62,115.62,115.61,115.61,200.0,114.0104,114.0104,114.0005,114.0005,200.0
2024-08-15 13:50:00,115.65,115.65,115.64,115.64,510.0,114.0399,114.0399,114.0301,114.0301,510.0
2024-08-15 14:00:00,115.65,115.91,115.65,115.91,1400.0,114.0399,114.2963,114.0399,114.2963,1400.0
2024-08-15 14:10:00,115.9,115.9,115.79,115.85,1110.0,114.2865,114.2865,114.178,114.2372,1110.0
2024-08-15 14:20:00,115.81,115.81,115.78,115.8,488.0,114.1977,114.1977,114.1681,114.1879,488.0
2024-08-15 14:30:00,115.93,116.09,115.93,116.09,700.0,114.316,114.4738,114.316,114.4738,700.0
2024-08-15 14:40:00,116.13,116.16,116.13,116.16,600.0,114.5133,114.5428,114.5133,114.5428,600.0
2024-08-15 14:50:00,116.26,116.32,116.26,116.32,771.0,114.6415,114.7006,114.6415,114.7006,771.0
2024-08-15 15:00:00,116.29,116.4,116.29,116.4,857.0,114.671,114.7795,114.671,114.7795,857.0
2024-08-15 15:10:00,116.39,116.43,116.39,116.42,600.0,114.7696,114.8091,114.7696,114.7992,600.0
2024-08-15 15:20:00,116.43,116.58,116.42,116.42,800.0,114.8091,114.957,114.7992,114.7992,800.0
2024-08-15 15:30:00,116.33,116.33,116.24,116.29,877.0,114.7105,114.7105,114.6217,114.671,877.0
2024-08-15 15:40:00,116.2,116.29,116.12,116.24,2808.0,114.5823,114.671,114.5034,114.6217,2808.0
2024-08-15 15:50:00,116.22,116.35,116.02,116.34,12427.0,114.602,114.7302,114.4048,114.7203,12427.0
2024-08-16 09:30:00,116.38,116.38,116.03,116.27,500.0,114.7598,114.7598,114.4147,114.6513,500.0
2024-08-16 09:40:00,116.33,116.33,116.25,116.25,200.0,114.7105,114.7105,114.6316,114.6316,200.0
2024-08-16 09:50:00,116.22,116.28,116.13,116.13,939.0,114.602,114.6612,114.5133,114.5133,939.0
2024-08-16 10:00:00,116.24,116.26,115.67,115.76,1473.0,114.6217,114.6415,114.0597,114.1484,1473.0
2024-08-16 10:10:00,115.9,115.9,115.8,115.88,900.0,114.2865,114.2865,114.1879,114.2667,900.0
2024-08-16 10:20:00,116.04,116.06,116.02,116.03,1000.0,114.4245,114.4442,114.4048,114.4147,1000.0
2024-08-16 10:30:00,115.9,115.9,115.79,115.8,778.0,114.2865,114.2865,114.178,114.1879,778.0
2024-08-16 10:40:00,115.72,115.77,115.68,115.73,1395.0,114.109,114.1583,114.0695,114.1188,1395.0
2024-08-16 10:50:00,115.93,115.97,115.81,115.94,700.0,114.316,114.3555,114.1977,114.3259,700.0
2024-08-16 11:00:00,115.94,115.94,115.86,115.92,564.0,114.3259,114.3259,114.247,114.3062,564.0
2024-08-16 11:10:00,115.83,115.97,115.83,115.97,376.0,114.2174,114.3555,114.2174,114.3555,376.0
2024-08-16 11:20:00,115.99,116.1,115.99,116.09,800.0,114.3752,114.4837,114.3752,114.4738,800.0
2024-08-16 11:30:00,116.08,116.15,116.0,116.0,1900.0,114.464,114.533,114.3851,114.3851,1900.0
2024-08-16 11:40:00,116.09,116.1,116.09,116.1,300.0,114.4738,114.4837,114.4738,114.4837,300.0
2024-08-16 11:50:00,116.2,116.25,116.17,116.25,1145.0,114.5823,114.6316,114.5527,114.6316,1145.0
2024-08-16 12:00:00,116.23,116.23,116.23,116.23,300.0,114.6119,114.6119,114.6119,114.6119,300.0
2024-08-16 12:10:00,116.19,116.31,116.19,116.31,760.0,114.5724,114.6908,114.5724,114.6908,760.0
2024-08-16 12:20:00,116.23,116.23,116.2,116.2,200.0,114.6119,114.6119,114.5823,114.5823,200.0
2024-08-16 12:30:00,116.18,116.18,116.18,116.18,100.0,114.5626,114.5626,114.5626,114.5626,100.0
2024-08-16 12:40:00,116.11,116.19,116.11,116.17,400.0,114.4935,114.5724,114.4935,114.5527,400.0
2024-08-16 12:50:00,116.16,116.19,116.16,116.19,200.0,114.5428,114.5724,114.5428,114.5724,200.0
2024-08-16 13:00:00,116.06,116.06,116.0,116.05,1156.0,114.4442,114.4442,114.3851,114.4344,1156.0
2024-08-16 13:10:00,116.0,116.02,115.99,116.02,400.0,114.3851,114.4048,114.3752,114.4048,400.0
2024-08-16 13:20:00,116.03,116.03,115.9,115.93,1400.0,114.4147,114.4147,114.2865,114.316,1400.0
2024-08-16 13:30:00,115.76,115.83,115.76,115.83,200.0,114.1484,114.2174,114.1484,114.2174,200.0
2024-08-16 13:40:00,115.88,116.01,115.88,115.94,901.0,114.2667,114.3949,114.2667,114.3259,901.0
2024-08-16 13:50:00,115.92,115.92,115.92,115.92,100.0,114.3062,114.3062,114.3062,114.3062,100.0
2024-08-16 14:00:00,115.94,115.96,115.9,115.9,600.0,114.3259,114.3456,114.2865,114.2865,600.0
2024-08-16 14:10:00,115.93,115.97,115.91,115.97,400.0,114.316,114.3555,114.2963,114.3555,400.0
2024-08-16 14:20:00,115.92,116.01,115.92,116.01,309.0,114.3062,114.3949,114.3062,114.3949,309.0
2024-08-16 14:30:00,116.04,116.04,116.0,116.0,200.0,114.4245,114.4245,114.3851,114.3851,200.0
2024-08-16 14:40:00,115.99,115.99,115.99,115.99,300.0,114.3752,114.3752,114.3752,114.3752,300.0
2024-08-16 14:50:00,116.05,116.13,115.97,115.97,900.0,114.4344,114.5133,114.3555,114.3555,900.0
2024-08-16 15:00:00,115.94,116.1,115.94,116.1,700.0,114.3259,114.4837,114.3259,114.4837,700.0
2024-08-16 15:10:00,116.08,116.08,115.75,115.8,2602.0,114.464,114.464,114.1386,114.1879,2602.0
2024-08-16 15:20:00,115.75,115.75,115.6,115.6,800.0,114.1386,114.1386,113.9906,113.9906,800.0
2024-08-16 15:30:00,115.51,115.56,115.39,115.56,1200.0,113.9019,113.9512,113.7836,113.9512,1200.0
2024-08-16 15:40:00,115.51,115.57,115.39,115.46,2200.0,113.9019,113.9611,113.7836,113.8526,2200.0
2024-08-16 15:50:00,115.46,115.95,115.46,115.93,16890.0,113.8526,114.3358,113.8526,114.316,16890.0
2024-08-19 09:30:00,116.41,116.41,116.35,116.4,4393.0,114.7894,114.7894,114.7302,114.7795,4393.0
2024-08-19 09:40:00,116.35,116.7,116.34,116.52,4324.0,114.7302,115.0753,114.7203,114.8978,4324.0
2024-08-19 09:50:00,116.69,116.75,116.69,116.75,200.0,115.0655,115.1246,115.0655,115.1246,200.0
2024-08-19 10:00:00,116.6,116.85,116.6,116.85,557.0,114.9767,115.2232,114.9767,115.2232,557.0
2024-08-19 10:10:00,116.85,116.85,116.82,116.82,200.0,115.2232,115.2232,115.1937,115.1937,200.0
2024-08-19 10:20:00,116.74,116.74,116.6,116.6,300.0,115.1148,115.1148,114.9767,114.9767,300.0
2024-08-19 10:30:00,116.45,116.45,116.45,116.45,100.0,114.8288,114.8288,114.8288,114.8288,100.0
2024-08-19 10:40:00,116.78,116.83,116.74,116.74,600.0,115.1542,115.2035,115.1148,115.1148,600.0
2024-08-19 10:50:00,116.77,116.77,116.74,116.74,510.0,115.1444,115.1444,115.1148,115.1148,510.0
2024-08-19 11:00:00,116.68,116.69,116.54,116.54,687.0,115.0556,115.0655,114.9176,114.9176,687.0
2024-08-19 11:10:00,116.54,116.54,116.54,116.54,0.0,114.9176,114.9176,114.9176,114.9176,0.0
2024-08-19 11:20:00,116.65,116.65,116.46,116.47,308.0,115.026,115.026,114.8387,114.8485,308.0
2024-08-19 11:30:00,116.57,116.7,116.57,116.67,800.0,114.9471,115.0753,114.9471,115.0457,800.0
2024-08-19 11:40:00,116.65,116.65,116.65,116.65,200.0,115.026,115.026,115.026,115.026,200.0
2024-08-19 11:50:00,116.66,116.66,116.64,116.64,200.0,115.0359,115.0359,115.0162,115.0162,200.0
2024-08-19 12:00:00,116.57,116.6,116.57,116.6,200.0,114.9471,114.9767,114.9471,114.9767,200.0
2024-08-19 12:10:00,116.61,116.61,116.5,116.5,507.0,114.9866,114.9866,114.8781,114.8781,507.0
2024-08-19 12:20:00,116.43,116.46,116.43,116.46,500.0,114.8091,114.8387,114.8091,114.8387,500.0
2024-08-19 12:30:00,116.4,116.43,116.34,116.34,500.0,114.7795,114.8091,114.7203,114.7203,500.0
2024-08-19 12:40:00,116.36,116.36,116.36,116.36,107.0,114.7401,114.7401,114.7401,114.7401,107.0
2024-08-19 12:50:00,116.4,116.43,116.33,116.39,708.0,114.7795,114.8091,114.7105,114.7696,708.0
2024-08-19 13:00:00,116.36,116.36,116.36,116.36,100.0,114.7401,114.7401,114.7401,114.7401,100.0
2024-08-19 13:10:00,116.31,116.31,116.24,116.24,600.0,114.6908,114.6908,114.6217,114.6217,600.0
2024-08-19 13:20:00,116.27,116.27,116.27,116.27,100.0,114.6513,114.6513,114.6513,114.6513,100.0
2024-08-19 13:30:00,116.24,116.27,116.16,116.16,700.0,114.6217,114.6513,114.5428,114.5428,700.0
2024-08-19 13:40:00,116.14,116.15,116.14,116.15,200.0,114.5231,114.533,114.5231,114.533,200.0
2024-08-19 13:50:00,116.06,116.07,116.05,116.07,400.0,114.4442,114.4541,114.4344,114.4541,400.0
2024-08-19 14:00:00,116.07,116.07,116.07,116.07,0.0,114.4541,114.4541,114.4541,114.4541,0.0
2024-08-19 14:10:00,115.91,115.91,115.79,115.8,700.0,114.2963,114.2963,114.178,114.1879,700.0
2024-08-19 14:20:00,115.78,115.82,115.65,115.65,1095.0,114.1681,114.2076,114.0399,114.0399,1095.0
2024-08-19 14:30:00,115.61,115.7,115.54,115.7,800.0,114.0005,114.0892,113.9315,114.0892,800.0
2024-08-19 14:40:00,115.77,115.77,115.63,115.63,648.0,114.1583,114.1583,114.0202,114.0202,648.0
2024-08-19 14:50:00,115.63,115.63,115.6,115.61,900.0,114.0202,114.0202,113.9906,114.0005,900.0
2024-08-19 15:00:00,115.55,115.55,115.36,115.4,515.0,113.9413,113.9413,113.754,113.7934,515.0
2024-08-19 15:10:00,115.46,115.47,115.39,115.43,800.0,113.8526,113.8625,113.7836,113.823,800.0
2024-08-19 15:20:00,115.45,115.45,115.43,115.43,300.0,113.8427,113.8427,113.823,113.823,300.0
2024-08-19 15:30:00,115.47,115.47,115.31,115.31,500.0,113.8625,113.8625,113.7047,113.7047,500.0
2024-08-19 15:40:00,115.31,115.46,115.25,115.45,1000.0,113.7047,113.8526,113.6455,113.8427,1000.0
2024-08-19 15:50:00,115.5,115.59,115.45,115.52,4750.0,113.892,113.9808,113.8427,113.9118,4750.0
2024-08-20 09:30:00,115.68,115.68,115.68,115.68,100.0,114.0695,114.0695,114.0695,114.0695,100.0
2024-08-20 09:40:00,115.71,115.81,115.71,115.81,257.0,114.0991,114.1977,114.0991,114.1977,257.0
2024-08-20 09:50:00,115.85,115.85,115.73,115.73,587.0,114.2372,114.2372,114.1188,114.1188,587.0
2024-08-20 10:00:00,115.7,115.7,115.65,115.65,300.0,114.0892,114.0892,114.0399,114.0399,300.0
2024-08-20 10:10:00,115.67,115.89,115.66,115.89,2200.0,114.0597,114.2766,114.0498,114.2766,2200.0
2024-08-20 10:20:00,115.73,115.76,115.66,115.66,1183.0,114.1188,114.1484,114.0498,114.0498,1183.0
2024-08-20 10:30:00,115.83,116.02,115.83,116.02,200.0,114.2174,114.4048,114.2174,114.4048,200.0
2024-08-20 10:40:00,116.03,116.06,116.01,116.01,700.0,114.4147,114.4442,114.3949,114.3949,700.0
2024-08-20 10:50:00,116.08,116.14,116.08,116.14,400.0,114.464,114.5231,114.464,114.5231,400.0
2024-08-20 11:00:00,116.1,116.2,116.06,116.11,1177.0,114.4837,114.5823,114.4442,114.4935,1177.0
2024-08-20 11:10:00,116.12,116.14,116.1,116.14,400.0,114.5034,114.5231,114.4837,114.5231,400.0
2024-08-20 11:20:00,116.13,116.14,116.06,116.14,400.0,114.5133,114.5231,114.4442,114.5231,400.0
2024-08-20 11:30:00,116.22,116.22,116.2,116.2,200.0,114.602,114.602,114.5823,114.5823,200.0
2024-08-20 11:40:00,116.21,116.21,116.21,116.21,100.0,114.5921,114.5921,114.5921,114.5921,100.0
2024-08-20 11:50:00,116.2,116.31,116.2,116.31,700.0,114.5823,114.6908,114.5823,114.6908,700.0
2024-08-20 12:00:00,116.3,116.38,116.26,116.38,400.0,114.6809,114.7598,114.6415,114.7598,400.0
2024-08-20 12:10:00,116.37,116.38,116.37,116.38,420.0,114.7499,114.7598,114.7499,114.7598,420.0
2024-08-20 12:20:00,116.42,116.42,116.38,116.4,300.0,114.7992,114.7992,114.7598,114.7795,300.0
2024-08-20 12:30:00,116.5,116.5,116.48,116.49,400.0,114.8781,114.8781,114.8584,114.8683,400.0
2024-08-20 12:40:00,116.6,116.65,116.6,116.64,1213.0,114.9767,115.026,114.9767,115.0162,1213.0
2024-08-20 12:50:00,116.69,116.81,116.69,116.76,306.0,115.0655,115.1838,115.0655,115.1345,306.0
2024-08-20 13:00:00,116.71,116.76,116.7,116.76,800.0,115.0852,115.1345,115.0753,115.1345,800.0
2024-08-20 13:10:00,116.69,116.69,116.69,116.69,100.0,115.0655,115.0655,115.0655,115.0655,100.0
2024-08-20 13:20:00,116.67,116.67,116.63,116.63,300.0,115.0457,115.0457,115.0063,115.0063,300.0
2024-08-20 13:30:00,116.6,116.63,116.6,116.63,800.0,114.9767,115.0063,114.9767,115.0063,800.0
2024-08-20 13:40:00,116.64,116.65,116.6,116.63,800.0,115.0162,115.026,114.9767,115.0063,800.0
2024-08-20 13:50:00,116.55,116.55,116.39,116.42,616.0,114.9274,114.9274,114.7696,114.7992,616.0
2024-08-20 14:00:00,116.42,116.52,116.42,116.52,1706.0,114.7992,114.8978,114.7992,114.8978,1706.0
2024-08-20 14:10:00,116.5,116.58,116.5,116.58,3240.0,114.8781,114.957,114.8781,114.957,3240.0
2024-08-20 14:20:00,116.6,116.61,116.6,116.61,300.0,114.9767,114.9866,114.9767,114.9866,300.0
2024-08-20 14:30:00,116.54,116.54,116.2,116.2,400.0,114.9176,114.9176,114.5823,114.5823,400.0
2024-08-20 14:40:00,116.23,116.23,116.13,116.13,506.0,114.6119,114.6119,114.5133,114.5133,506.0
2024-08-20 14:50:00,116.16,116.16,116.09,116.14,509.0,114.5428,114.5428,114.4738,114.5231,509.0
2024-08-20 15:00:00,116.19,116.22,116.16,116.16,400.0,114.5724,114.602,114.5428,114.5428,400.0
2024-08-20 15:10:00,116.17,116.25,116.16,116.25,1332.0,114.5527,114.6316,114.5428,114.6316,1332.0
2024-08-20 15:20:00,116.41,116.45,116.41,116.45,200.0,114.7894,114.8288,114.7894,114.8288,200.0
2024-08-20 15:30:00,116.54,116.64,116.54,116.61,921.0,114.9176,115.0162,114.9176,114.9866,921.0
2024-08-20 15:40:00,116.54,116.59,116.54,116.59,900.0,114.9176,114.9669,114.9176,114.9669,900.0
2024-08-20 15:50:00,116.61,116.73,116.37,116.41,5578.0,114.9866,115.1049,114.7499,114.7894,5578.0
2024-08-21 09:30:00,116.88,117.05,116.88,117.05,479.0,115.2528,115.4205,115.2528,115.4205,479.0
2024-08-21 09:40:00,117.1,117.11,116.79,116.8,1000.0,115.4698,115.4796,115.1641,115.1739,1000.0
2024-08-21 09:50:00,116.88,117.06,116.82,117.06,500.0,115.2528,115.4303,115.1937,115.4303,500.0
2024-08-21 10:00:00,116.89,116.89,116.7,116.73,1200.0,115.2627,115.2627,115.0753,115.1049,1200.0
2024-08-21 10:10:00,116.7,116.77,116.7,116.73,1200.0,115.0753,115.1444,115.0753,115.1049,1200.0
2024-08-21 10:20:00,116.72,116.76,116.65,116.73,4523.0,115.095,115.1345,115.026,115.1049,4523.0
2024-08-21 10:30:00,116.7,116.73,116.63,116.71,3069.0,115.0753,115.1049,115.0063,115.0852,3069.0
2024-08-21 10:40:00,116.69,116.69,116.55,116.55,300.0,115.0655,115.0655,114.9274,114.9274,300.0
2024-08-21 10:50:00,116.43,116.47,116.34,116.47,3350.0,114.8091,114.8485,114.7203,114.8485,3350.0
2024-08-21 11:00:00,116.41,116.45,116.4,116.45,600.0,114.7894,114.8288,114.7795,114.8288,600.0
2024-08-21 11:10:00,116.55,116.55,116.55,116.55,100.0,114.9274,114.9274,114.9274,114.9274,100.0
2024-08-21 11:20:00,116.56,116.56,116.56,116.56,200.0,114.9373,114.9373,114.9373,114.9373,200.0
2024-08-21 11:30:00,116.62,116.64,116.62,116.64,300.0,114.9964,115.0162,114.9964,115.0162,300.0
2024-08-21 11:40:00,116.62,116.62,116.51,116.51,1950.0,114.9964,114.9964,114.888,114.888,1950.0
2024-08-21 11:50:00,116.58,116.63,116.58,116.6,404.0,114.957,115.0063,114.957,114.9767,404.0
2024-08-21 12:00:00,116.69,116.71,116.69,116.71,200.0,115.0655,115.0852,115.0655,115.0852,200.0
2024-08-21 12:10:00,116.67,116.67,116.58,116.58,495.0,115.0457,115.0457,114.957,114.957,495.0
2024-08-21 12:20:00,116.58,116.63,116.58,116.63,600.0,114.957,115.0063,114.957,115.0063,600.0
2024-08-21 12:30:00,116.64,116.64,116.64,116.64,200.0,115.0162,115.0162,115.0162,115.0162,200.0
2024-08-21 12:40:00,116.7,116.7,116.69,116.69,300.0,115.0753,115.0753,115.0655,115.0655,300.0
2024-08-21 12:50:00,116.69,116.73,116.69,116.73,500.0,115.0655,115.1049,115.0655,115.1049,500.0
2024-08-21 13:00:00,116.72,116.76,116.69,116.76,300.0,115.095,115.1345,115.0655,115.1345,300.0
2024-08-21 13:10:00,116.76,116.76,116.76,116.76,0.0,115.1345,115.1345,115.1345,115.1345,0.0
2024-08-21 13:20:00,116.73,116.73,116.59,116.59,409.0,115.1049,115.1049,114.9669,114.9669,409.0
2024-08-21 13:30:00,116.48,116.49,116.48,116.49,300.0,114.8584,114.8683,114.8584,114.8683,300.0
2024-08-21 13:40:00,116.47,116.59,116.45,116.59,757.0,114.8485,114.9669,114.8288,114.9669,757.0
2024-08-21 13:50:00,116.6,116.6,116.56,116.56,304.0,114.9767,114.9767,114.9373,114.9373,304.0
2024-08-21 14:00:00,116.6,116.64,116.57,116.57,731.0,114.9767,115.0162,114.9471,114.9471,731.0
2024-08-21 14:10:00,116.62,116.72,116.62,116.71,800.0,114.9964,115.095,114.9964,115.0852,800.0
2024-08-21 14:20:00,116.69,116.69,116.6,116.6,2748.0,115.0655,115.0655,114.9767,114.9767,2748.0
2024-08-21 14:30:00,116.66,116.67,116.59,116.59,800.0,115.0359,115.0457,114.9669,114.9669,800.0
2024-08-21 14:40:00,116.59,116.69,116.56,116.69,2530.0,114.9669,115.0655,114.9373,115.0655,2530.0
2024-08-21 14:50:00,116.69,116.7,116.55,116.57,1500.0,115.0655,115.0753,114.9274,114.9471,1500.0
2024-08-21 15:00:00,116.55,116.56,116.55,116.55,1000.0,114.9274,114.9373,114.9274,114.9274,1000.0
2024-08-21 15:10:00,116.5,116.64,116.5,116.59,869.0,114.8781,115.0162,114.8781,114.9669,869.0
2024-08-21 15:20:00,116.58,116.6,116.47,116.49,1243.0,114.957,114.9767,114.8485,114.8683,1243.0
2024-08-21 15:30:00,116.47,116.48,116.4,116.47,1359.0,114.8485,114.8584,114.7795,114.8485,1359.0
2024-08-21 15:40:00,116.53,116.63,116.51,116.63,2200.0,114.9077,115.0063,114.888,115.0063,2200.0
2024-08-21 15:50:00,116.72,116.72,116.3,116.32,16552.0,115.095,115.095,114.6809,114.7006,16552.0
2024-08-22 09:30:00,116.76,116.76,116.76,116.76,100.0,115.1345,115.1345,115.1345,115.1345,100.0
2024-08-22 09:40:00,117.0,117.0,116.71,116.78,758.0,115.3712,115.3712,115.0852,115.1542,758.0
2024-08-22 09:50:00,116.75,116.9,116.74,116.9,1468.0,115.1246,115.2725,115.1148,115.2725,1468.0
2024-08-22 10:00:00,116.9,117.04,116.9,117.0,3400.0,115.2725,115.4106,115.2725,115.3712,3400.0
2024-08-22 10:10:00,116.9,117.08,116.9,117.08,200.0,115.2725,115.45,115.2725,115.45,200.0
2024-08-22 10:20:00,117.09,117.11,116.95,116.95,500.0,115.4599,115.4796,115.3218,115.3218,500.0
2024-08-22 10:30:00,116.94,116.95,116.94,116.95,300.0,115.312,115.3218,115.312,115.3218,300.0
2024-08-22 10:40:00,116.93,116.93,116.9,116.9,300.0,115.3021,115.3021,115.2725,115.2725,300.0
2024-08-22 10:50:00,116.91,117.06,116.91,117.06,500.0,115.2824,115.4303,115.2824,115.4303,500.0
2024-08-22 11:00:00,117.0,117.0,117.0,117.0,218.0,115.3712,115.3712,115.3712,115.3712,218.0
2024-08-22 11:10:00,117.02,117.02,116.94,117.01,422.0,115.3909,115.3909,115.312,115.381,422.0
2024-08-22 11:20:00,117.01,117.01,117.01,117.01,0.0,115.381,115.381,115.381,115.381,0.0
2024-08-22 11:30:00,117.03,117.06,117.03,117.06,300.0,115.4007,115.4303,115.4007,115.4303,300.0
2024-08-22 11:40:00,117.03,117.08,117.01,117.01,6492.0,115.4007,115.45,115.381,115.381,6492.0
2024-08-22 11:50:00,117.0,117.03,117.0,117.03,2200.0,115.3712,115.4007,115.3712,115.4007,2200.0
2024-08-22 12:00:00,117.15,117.18,117.15,117.18,5850.0,115.5191,115.5486,115.5191,115.5486,5850.0
2024-08-22 12:10:00,117.25,117.25,117.25,117.25,100.0,115.6177,115.6177,115.6177,115.6177,100.0
2024-08-22 12:20:00,117.31,117.32,117.3,117.32,300.0,115.6768,115.6867,115.667,115.6867,300.0
2024-08-22 12:30:00,117.31,117.37,117.31,117.31,700.0,115.6768,115.736,115.6768,115.6768,700.0
2024-08-22 12:40:00,117.31,117.31,117.31,117.31,204.0,115.6768,115.6768,115.6768,115.6768,204.0
2024-08-22 12:50:00,117.23,117.23,117.16,117.18,500.0,115.5979,115.5979,115.5289,115.5486,500.0
2024-08-22 13:00:00,117.15,117.16,117.1,117.1,400.0,115.5191,115.5289,115.4698,115.4698,400.0
2024-08-22 13:10:00,117.25,117.25,117.13,117.13,408.0,115.6177,115.6177,115.4993,115.4993,408.0
2024-08-22 13:20:00,117.13,117.13,117.13,117.13,0.0,115.4993,115.4993,115.4993,115.4993,0.0
2024-08-22 13:30:00,116.91,116.91,116.91,116.91,200.0,115.2824,115.2824,115.2824,115.2824,200.0
2024-08-22 13:40:00,116.97,117.05,116.96,117.05,542.0,115.3416,115.4205,115.3317,115.4205,542.0
2024-08-22 13:50:00,116.92,116.92,116.85,116.85,304.0,115.2923,115.2923,115.2232,115.2232,304.0
2024-08-22 14:00:00,116.96,116.96,116.96,116.96,100.0,115.3317,115.3317,115.3317,115.3317,100.0
2024-08-22 14:10:00,117.18,117.18,117.18,117.18,200.0,115.5486,115.5486,115.5486,115.5486,200.0
2024-08-22 14:20:00,117.23,117.23,117.15,117.17,367.0,115.5979,115.5979,115.5191,115.5388,367.0
2024-08-22 14:30:00,117.23,117.23,117.1,117.1,557.0,115.5979,115.5979,115.4698,115.4698,557.0
2024-08-22 14:40:00,117.14,117.18,117.14,117.18,349.0,115.5092,115.5486,115.5092,115.5486,349.0
2024-08-22 14:50:00,117.12,117.16,117.08,117.08,500.0,115.4895,115.5289,115.45,115.45,500.0
2024-08-22 15:00:00,117.14,117.14,117.09,117.09,200.0,115.5092,115.5092,115.4599,115.4599,200.0
2024-08-22 15:10:00,117.19,117.3,117.18,117.2,657.0,115.5585,115.667,115.5486,115.5684,657.0
2024-08-22 15:20:00,117.21,117.3,117.21,117.27,800.0,115.5782,115.667,115.5782,115.6374,800.0
2024-08-22 15:30:00,117.38,117.4,117.38,117.4,200.0,115.7459,115.7656,115.7459,115.7656,200.0
2024-08-22 15:40:00,117.44,117.51,117.44,117.49,2298.0,115.805,115.8741,115.805,115.8543,2298.0
2024-08-22 15:50:00,117.54,117.84,117.5,117.84,6606.0,115.9036,116.1995,115.8642,116.1995,6606.0
2024-08-23 09:30:00,118.28,118.75,118.28,118.39,2200.0,116.6333,117.0968,116.6333,116.7418,2200.0
2024-08-23 09:40:00,118.31,118.41,118.27,118.27,600.0,116.6629,116.7615,116.6235,116.6235,600.0
2024-08-23 09:50:00,118.24,118.46,118.16,118.46,500.0,116.5939,116.8108,116.515,116.8108,500.0
2024-08-23 10:00:00,118.47,118.75,118.34,118.75,1947.0,116.8207,117.0968,116.6925,117.0968,1947.0
2024-08-23 10:10:00,118.74,118.93,118.74,118.79,1900.0,117.0869,117.2743,117.0869,117.1362,1900.0
2024-08-23 10:20:00,118.9,119.0,118.9,119.0,749.0,117.2447,117.3433,117.2447,117.3433,749.0
2024-08-23 10:30:00,118.83,118.89,118.83,118.85,996.0,117.1757,117.2348,117.1757,117.1954,996.0
2024-08-23 10:40:00,119.06,119.08,118.96,118.96,1928.0,117.4025,117.4222,117.3039,117.3039,1928.0
2024-08-23 10:50:00,119.22,119.36,119.22,119.36,1000.0,117.5602,117.6983,117.5602,117.6983,1000.0
2024-08-23 11:00:00,119.35,119.37,119.28,119.37,1037.0,117.6884,117.7082,117.6194,117.7082,1037.0
2024-08-23 11:10:00,119.35,119.5,119.27,119.5,2214.0,117.6884,117.8363,117.6095,117.8363,2214.0
2024-08-23 11:20:00,119.45,119.45,119.19,119.24,1957.0,117.787,117.787,117.5307,117.58,1957.0
2024-08-23 11:30:00,119.26,119.26,119.11,119.14,1125.0,117.5997,117.5997,117.4518,117.4814,1125.0
2024-08-23 11:40:00,119.08,119.08,118.77,118.8,1609.0,117.4222,117.4222,117.1165,117.1461,1609.0
2024-08-23 11:50:00,118.77,118.8,118.73,118.76,1664.0,117.1165,117.1461,117.0771,117.1066,1664.0
2024-08-23 12:00:00,118.72,118.72,118.58,118.63,2573.0,117.0672,117.0672,116.9292,116.9785,2573.0
2024-08-23 12:10:00,118.64,118.76,118.61,118.73,1700.0,116.9883,117.1066,116.9587,117.0771,1700.0
2024-08-23 12:20:00,119.02,119.02,118.87,118.87,710.0,117.363,117.363,117.2151,117.2151,710.0
2024-08-23 12:30:00,118.97,118.97,118.9,118.92,880.0,117.3137,117.3137,117.2447,117.2644,880.0
2024-08-23 12:40:00,118.88,118.88,118.73,118.73,2090.0,117.225,117.225,117.0771,117.0771,2090.0
2024-08-23 12:50:00,118.79,118.98,118.79,118.98,655.0,117.1362,117.3236,117.1362,117.3236,655.0
2024-08-23 13:00:00,119.17,119.17,119.14,119.14,343.0,117.5109,117.5109,117.4814,117.4814,343.0
2024-08-23 13:10:00,119.18,119.29,119.18,119.29,1063.0,117.5208,117.6293,117.5208,117.6293,1063.0
2024-08-23 13:20:00,119.31,119.33,119.29,119.33,1116.0,117.649,117.6687,117.6293,117.6687,1116.0
2024-08-23 13:30:00,119.3,119.32,119.29,119.31,700.0,117.6391,117.6589,117.6293,117.649,700.0
2024-08-23 13:40:00,119.3,119.32,119.28,119.29,654.0,117.6391,117.6589,117.6194,117.6293,654.0
2024-08-23 13:50:00,119.31,119.31,119.28,119.28,200.0,117.649,117.649,117.6194,117.6194,200.0
2024-08-23 14:00:00,119.26,119.32,119.26,119.32,200.0,117.5997,117.6589,117.5997,117.6589,200.0
2024-08-23 14:10:00,119.25,119.26,119.24,119.26,600.0,117.5898,117.5997,117.58,117.5997,600.0
2024-08-23 14:20:00,119.23,119.31,119.23,119.31,600.0,117.5701,117.649,117.5701,117.649,600.0
2024-08-23 14:30:00,119.23,119.25,119.16,119.16,1000.0,117.5701,117.5898,117.5011,117.5011,1000.0
2024-08-23 14:40:00,119.18,119.18,119.18,119.18,257.0,117.5208,117.5208,117.5208,117.5208,257.0
2024-08-23 14:50:00,119.14,119.17,119.13,119.15,1500.0,117.4814,117.5109,117.4715,117.4912,1500.0
2024-08-23 15:00:00,119.17,119.19,119.05,119.05,1335.0,117.5109,117.5307,117.3926,117.3926,1335.0
2024-08-23 15:10:00,119.21,119.24,119.16,119.17,708.0,117.5504,117.58,117.5011,117.5109,708.0
2024-08-23 15:20:00,118.99,119.28,118.99,119.24,900.0,117.3334,117.6194,117.3334,117.58,900.0
2024-08-23 15:30:00,119.26,119.29,119.23,119.24,1952.0,117.5997,117.6293,117.5701,117.58,1952.0
2024-08-23 15:40:00,119.27,119.37,119.25,119.37,1710.0,117.6095,117.7082,117.5898,117.7082,1710.0
2024-08-23 15:50:00,119.37,119.41,119.31,119.34,8301.0,117.7082,117.7476,117.649,117.6786,8301.0
2024-08-26 09:30:00,119.5,119.67,119.5,119.67,600.0,117.8363,118.004,117.8363,118.004,600.0
2024-08-26 09:40:00,119.5,119.53,119.39,119.53,1557.0,117.8363,117.8659,117.7279,117.8659,1557.0
2024-08-26 09:50:00,119.5,119.52,119.42,119.42,657.0,117.8363,117.8561,117.7575,117.7575,657.0
2024-08-26 10:00:00,119.42,119.42,119.42,119.42,0.0,117.7575,117.7575,117.7575,117.7575,0.0
2024-08-26 10:10:00,119.93,120.03,119.92,120.03,1100.0,118.2604,118.359,118.2505,118.359,1100.0
2024-08-26 10:20:00,120.1,120.1,119.97,120.0,934.0,118.428,118.428,118.2998,118.3294,934.0
2024-08-26 10:30:00,120.07,120.14,120.05,120.14,649.0,118.3984,118.4674,118.3787,118.4674,649.0
2024-08-26 10:40:00,120.15,120.16,120.05,120.11,1053.0,118.4773,118.4872,118.3787,118.4379,1053.0
2024-08-26 10:50:00,120.0,120.01,119.83,119.83,783.0,118.3294,118.3392,118.1618,118.1618,783.0
2024-08-26 11:00:00,119.82,119.82,119.7,119.7,709.0,118.1519,118.1519,118.0336,118.0336,709.0
2024-08-26 11:10:00,119.67,119.67,119.63,119.63,200.0,118.004,118.004,117.9645,117.9645,200.0
2024-08-26 11:20:00,119.64,119.64,119.55,119.55,400.0,117.9744,117.9744,117.8856,117.8856,400.0
2024-08-26 11:30:00,119.54,119.54,119.48,119.48,402.0,117.8758,117.8758,117.8166,117.8166,402.0
2024-08-26 11:40:00,119.3,119.46,119.3,119.37,971.0,117.6391,117.7969,117.6391,117.7082,971.0
2024-08-26 11:50:00,119.37,119.37,119.37,119.37,0.0,117.7082,117.7082,117.7082,117.7082,0.0
2024-08-26 12:00:00,119.37,119.37,119.37,119.37,0.0,117.7082,117.7082,117.7082,117.7082,0.0
2024-08-26 12:10:00,119.18,119.36,119.18,119.36,200.0,117.5208,117.6983,117.5208,117.6983,200.0
2024-08-26 12:20:00,119.35,119.35,119.35,119.35,100.0,117.6884,117.6884,117.6884,117.6884,100.0
2024-08-26 12:30:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:40:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:50:00,119.36,119.36,119.36,119.36,100.0,117.6983,117.6983,117.6983,117.6983,100.0
2024-08-26 13:00:00,119.43,119.43,119.43,119.43,100.0,117.7673,117.7673,117.7673,117.7673,100.0
2024-08-26 13:10:00,119.28,119.28,119.28,119.28,100.0,117.6194,117.6194,117.6194,117.6194,100.0
2024-08-26 13:20:00,119.32,119.32,119.32,119.32,100.0,117.6589,117.6589,117.6589,117.6589,100.0
2024-08-26 13:30:00,119.26,119.28,119.26,119.28,300.0,117.5997,117.6194,117.5997,117.6194,300.0
2024-08-26 13:40:00,119.13,119.13,119.13,119.13,100.0,117.4715,117.4715,117.4715,117.4715,100.0
2024-08-26 13:50:00,119.11,119.11,119.07,119.07,200.0,117.4518,117.4518,117.4123,117.4123,200.0
2024-08-26 14:00:00,119.21,119.21,119.21,119.21,100.0,117.5504,117.5504,117.5504,117.5504,100.0
2024-08-26 14:10:00,119.25,119.25,119.25,119.25,100.0,117.5898,117.5898,117.5898,117.5898,100.0
2024-08-26 14:20:00,119.39,119.39,119.39,119.39,104.0,117.7279,117.7279,117.7279,117.7279,104.0
2024-08-26 14:30:00,119.23,119.26,119.23,119.24,300.0,117.5701,117.5997,117.5701,117.58,300.0
2024-08-26 14:40:00,119.25,119.25,119.0,119.0,400.0,117.5898,117.5898,117.3433,117.3433,400.0
2024-08-26 14:50:00,118.99,118.99,118.99,118.99,100.0,117.3334,117.3334,117.3334,117.3334,100.0
2024-08-26 15:00:00,118.99,118.99,118.99,118.99,0.0,117.3334,117.3334,117.3334,117.3334,0.0
2024-08-26 15:10:00,118.99,118.99,118.99,118.99,0.0,117.3334,117.3334,117.3334,117.3334,0.0
2024-08-26 15:20:00,119.03,119.07,119.03,119.07,400.0,117.3729,117.4123,117.3729,117.4123,400.0
2024-08-26 15:30:00,119.22,119.22,119.22,119.22,100.0,117.5602,117.5602,117.5602,117.5602,100.0
2024-08-26 15:40:00,119.2,119.21,119.16,119.21,500.0,117.5405,117.5504,117.5011,117.5504,500.0
2024-08-26 15:50:00,119.12,119.24,119.07,119.23,2833.0,117.4616,117.58,117.4123,117.5701,2833.0
2024-08-27 09:30:00,118.84,118.84,118.58,118.62,925.0,117.1855,117.1855,116.9292,116.9686,925.0
2024-08-27 09:40:00,118.79,119.35,118.79,119.35,757.0,117.1362,117.6884,117.1362,117.6884,757.0
2024-08-27 09:50:00,119.48,119.75,119.45,119.75,1400.0,117.8166,118.0829,117.787,118.0829,1400.0
2024-08-27 10:00:00,119.73,120.55,119.73,120.37,3779.0,118.0631,118.8717,118.0631,118.6942,3779.0
2024-08-27 10:10:00,120.52,120.53,120.24,120.51,2117.0,118.8421,118.852,118.566,118.8323,2117.0
2024-08-27 10:20:00,120.65,120.69,120.53,120.67,3104.0,118.9703,119.0098,118.852,118.9901,3104.0
2024-08-27 10:30:00,120.65,120.65,120.53,120.53,1200.0,118.9703,118.9703,118.852,118.852,1200.0
2024-08-27 10:40:00,120.51,120.64,120.51,120.53,2200.0,118.8323,118.9605,118.8323,118.852,2200.0
2024-08-27 10:50:00,120.55,120.55,120.12,120.23,2710.0,118.8717,118.8717,118.4477,118.5562,2710.0
2024-08-27 11:00:00,120.17,120.17,120.17,120.17,100.0,118.497,118.497,118.497,118.497,100.0
2024-08-27 11:10:00,120.1,120.1,119.89,119.89,400.0,118.428,118.428,118.2209,118.2209,400.0
2024-08-27 11:20:00,119.96,120.01,119.94,120.01,800.0,118.2899,118.3392,118.2702,118.3392,800.0
2024-08-27 11:30:00,120.07,120.19,120.07,120.19,300.0,118.3984,118.5167,118.3984,118.5167,300.0
2024-08-27 11:40:00,120.25,120.25,120.2,120.22,700.0,118.5759,118.5759,118.5266,118.5463,700.0
2024-08-27 11:50:00,120.17,120.17,120.12,120.12,200.0,118.497,118.497,118.4477,118.4477,200.0
2024-08-27 12:00:00,120.12,120.12,120.1,120.1,303.0,118.4477,118.4477,118.428,118.428,303.0
2024-08-27 12:10:00,120.0,120.0,119.96,119.96,600.0,118.3294,118.3294,118.2899,118.2899,600.0
2024-08-27 12:20:00,119.96,119.96,119.96,119.96,100.0,118.2899,118.2899,118.2899,118.2899,100.0
2024-08-27 12:30:00,119.97,119.98,119.9,119.98,400.0,118.2998,118.3097,118.2308,118.3097,400.0
2024-08-27 12:40:00,119.92,119.92,119.85,119.85,200.0,118.2505,118.2505,118.1815,118.1815,200.0
2024-08-27 12:50:00,119.91,119.97,119.91,119.97,857.0,118.2406,118.2998,118.2406,118.2998,857.0
2024-08-27 13:00:00,119.93,120.01,119.84,119.84,530.0,118.2604,118.3392,118.1716,118.1716,530.0
2024-08-27 13:10:00,119.87,119.87,119.87,119.87,305.0,118.2012,118.2012,118.2012,118.2012,305.0
2024-08-27 13:20:00,119.91,119.96,119.9,119.96,713.0,118.2406,118.2899,118.2308,118.2899,713.0
2024-08-27 13:30:00,119.96,119.96,119.87,119.87,700.0,118.2899,118.2899,118.2012,118.2012,700.0
2024-08-27 13:40:00,119.88,119.88,119.85,119.87,1100.0,118.2111,118.2111,118.1815,118.2012,1100.0
2024-08-27 13:50:00,119.84,119.95,119.84,119.94,957.0,118.1716,118.2801,118.1716,118.2702,957.0
2024-08-27 14:00:00,119.92,119.93,119.88,119.89,814.0,118.2505,118.2604,118.2111,118.2209,814.0
2024-08-27 14:10:00,120.02,120.02,119.93,119.95,700.0,118.3491,118.3491,118.2604,118.2801,700.0
2024-08-27 14:20:00,119.96,119.96,119.85,119.85,1106.0,118.2899,118.2899,118.1815,118.1815,1106.0
2024-08-27 14:30:00,119.84,119.92,119.84,119.92,600.0,118.1716,118.2505,118.1716,118.2505,600.0
2024-08-27 14:40:00,119.95,119.95,119.91,119.95,400.0,118.2801,118.2801,118.2406,118.2801,400.0
2024-08-27 14:50:00,119.94,119.94,119.79,119.79,500.0,118.2702,118.2702,118.1223,118.1223,500.0
2024-08-27 15:00:00,119.78,119.87,119.78,119.87,411.0,118.1124,118.2012,118.1124,118.2012,411.0
2024-08-27 15:10:00,119.95,119.97,119.93,119.93,813.0,118.2801,118.2998,118.2604,118.2604,813.0
2024-08-27 15:20:00,119.94,120.0,119.94,119.98,1765.0,118.2702,118.3294,118.2702,118.3097,1765.0
2024-08-27 15:30:00,119.94,120.2,119.94,120.1,700.0,118.2702,118.5266,118.2702,118.428,700.0
2024-08-27 15:40:00,120.19,120.46,120.17,120.42,2140.0,118.5167,118.783,118.497,118.7435,2140.0
2024-08-27 15:50:00,120.43,120.46,120.29,120.39,8187.0,118.7534,118.783,118.6153,118.714,8187.0
2024-08-28 09:40:00,120.8,121.01,120.61,121.01,1390.0,119.1182,119.3253,118.9309,119.3253,1390.0
2024-08-28 09:50:00,121.16,121.3,120.92,120.92,1692.0,119.4732,119.6113,119.2366,119.2366,1692.0
2024-08-28 10:00:00,120.94,121.06,120.93,121.06,632.0,119.2563,119.3746,119.2464,119.3746,632.0
2024-08-28 10:10:00,121.05,121.16,120.99,120.99,2100.0,119.3648,119.4732,119.3056,119.3056,2100.0
2024-08-28 10:20:00,120.96,121.03,120.96,121.01,694.0,119.276,119.345,119.276,119.3253,694.0
2024-08-28 10:30:00,121.2,121.25,121.2,121.25,300.0,119.5127,119.562,119.5127,119.562,300.0
2024-08-28 10:40:00,121.27,121.31,121.25,121.31,700.0,119.5817,119.6211,119.562,119.6211,700.0
2024-08-28 10:50:00,121.32,121.34,121.28,121.29,500.0,119.631,119.6507,119.5916,119.6014,500.0
2024-08-28 11:00:00,121.17,121.28,121.17,121.26,810.0,119.4831,119.5916,119.4831,119.5718,810.0
2024-08-28 11:10:00,121.16,121.24,121.16,121.24,212.0,119.4732,119.5521,119.4732,119.5521,212.0
2024-08-28 11:20:00,121.19,121.19,121.02,121.1,1300.0,119.5028,119.5028,119.3352,119.4141,1300.0
2024-08-28 11:30:00,121.1,121.1,120.93,120.93,1200.0,119.4141,119.4141,119.2464,119.2464,1200.0
2024-08-28 11:40:00,120.93,120.93,120.93,120.93,0.0,119.2464,119.2464,119.2464,119.2464,0.0
2024-08-28 11:50:00,120.95,120.97,120.94,120.94,526.0,119.2662,119.2859,119.2563,119.2563,526.0
2024-08-28 12:00:00,120.98,121.09,120.98,121.07,300.0,119.2957,119.4042,119.2957,119.3845,300.0
2024-08-28 12:10:00,121.07,121.13,121.07,121.13,500.0,119.3845,119.4437,119.3845,119.4437,500.0
2024-08-28 12:20:00,121.14,121.14,121.1,121.11,600.0,119.4535,119.4535,119.4141,119.4239,600.0
2024-08-28 12:30:00,121.02,121.04,121.0,121.0,800.0,119.3352,119.3549,119.3155,119.3155,800.0
2024-08-28 12:40:00,120.9,120.9,120.9,120.9,200.0,119.2169,119.2169,119.2169,119.2169,200.0
2024-08-28 12:50:00,120.96,120.96,120.89,120.93,891.0,119.276,119.276,119.207,119.2464,891.0
2024-08-28 13:00:00,121.03,121.09,121.01,121.01,745.0,119.345,119.4042,119.3253,119.3253,745.0
2024-08-28 13:10:00,121.01,121.01,120.98,120.98,200.0,119.3253,119.3253,119.2957,119.2957,200.0
2024-08-28 13:20:00,120.98,120.99,120.93,120.94,820.0,119.2957,119.3056,119.2464,119.2563,820.0
2024-08-28 13:30:00,120.91,120.92,120.86,120.86,905.0,119.2267,119.2366,119.1774,119.1774,905.0
2024-08-28 13:40:00,120.88,120.89,120.83,120.88,700.0,119.1971,119.207,119.1478,119.1971,700.0
2024-08-28 13:50:00,120.88,120.88,120.63,120.63,942.0,119.1971,119.1971,118.9506,118.9506,942.0
2024-08-28 14:00:00,120.61,120.65,120.61,120.65,1100.0,118.9309,118.9703,118.9309,118.9703,1100.0
2024-08-28 14:10:00,120.62,120.63,120.53,120.57,1213.0,118.9408,118.9506,118.852,118.8914,1213.0
2024-08-28 14:20:00,120.61,120.72,120.61,120.62,1300.0,118.9309,119.0394,118.9309,118.9408,1300.0
2024-08-28 14:30:00,120.66,120.68,120.63,120.66,1500.0,118.9802,118.9999,118.9506,118.9802,1500.0
2024-08-28 14:40:00,120.69,120.71,120.69,120.7,526.0,119.0098,119.0295,119.0098,119.0196,526.0
2024-08-28 14:50:00,120.68,121.1,120.68,121.03,1736.0,118.9999,119.4141,118.9999,119.345,1736.0
2024-08-28 15:00:00,121.04,121.07,121.0,121.0,1220.0,119.3549,119.3845,119.3155,119.3155,1220.0
2024-08-28 15:10:00,121.05,121.15,121.01,121.15,700.0,119.3648,119.4634,119.3253,119.4634,700.0
2024-08-28 15:20:00,121.11,121.11,121.08,121.08,752.0,119.4239,119.4239,119.3943,119.3943,752.0
2024-08-28 15:30:00,121.1,121.2,121.07,121.07,1519.0,119.4141,119.5127,119.3845,119.3845,1519.0
2024-08-28 15:40:00,121.08,121.25,121.08,121.22,1100.0,119.3943,119.562,119.3943,119.5324,1100.0
2024-08-28 15:50:00,121.22,121.46,121.1,121.1,8320.0,119.5324,119.7691,119.4141,119.4141,8320.0
2024-08-29 09:30:00,121.21,121.21,120.5,120.5,495.0,119.5225,119.5225,118.8224,118.8224,495.0
2024-08-29 09:40:00,120.35,120.64,120.35,120.55,515.0,118.6745,118.9605,118.6745,118.8717,515.0
2024-08-29 09:50:00,120.49,120.49,120.25,120.25,2457.0,118.8126,118.8126,118.5759,118.5759,2457.0
2024-08-29 10:00:00,120.36,120.53,120.26,120.35,2063.0,118.6844,118.852,118.5858,118.6745,2063.0
2024-08-29 10:10:00,120.31,120.49,120.21,120.49,500.0,118.6351,118.8126,118.5365,118.8126,500.0
2024-08-29 10:20:00,120.59,120.76,120.59,120.73,1500.0,118.9112,119.0788,118.9112,119.0492,1500.0
2024-08-29 10:30:00,120.97,120.97,120.87,120.89,1444.0,119.2859,119.2859,119.1873,119.207,1444.0
2024-08-29 10:40:00,120.9,120.9,120.63,120.65,500.0,119.2169,119.2169,118.9506,118.9703,500.0
2024-08-29 10:50:00,120.56,120.61,120.04,120.04,2575.0,118.8816,118.9309,118.3688,118.3688,2575.0
2024-08-29 11:00:00,120.0,120.21,119.97,120.17,1400.0,118.3294,118.5365,118.2998,118.497,1400.0
2024-08-29 11:10:00,120.14,120.33,120.14,120.23,600.0,118.4674,118.6548,118.4674,118.5562,600.0
2024-08-29 11:20:00,120.19,120.23,120.17,120.2,882.0,118.5167,118.5562,118.497,118.5266,882.0
2024-08-29 11:30:00,120.29,120.47,120.28,120.47,900.0,118.6153,118.7928,118.6055,118.7928,900.0
2024-08-29 11:40:00,120.47,120.65,120.47,120.61,1738.0,118.7928,118.9703,118.7928,118.9309,1738.0
2024-08-29 11:50:00,120.64,120.64,120.56,120.61,900.0,118.9605,118.9605,118.8816,118.9309,900.0
2024-08-29 12:00:00,120.59,120.6,120.47,120.49,1011.0,118.9112,118.921,118.7928,118.8126,1011.0
2024-08-29 12:10:00,120.46,120.51,120.46,120.49,500.0,118.783,118.8323,118.783,118.8126,500.0
2024-08-29 12:20:00,120.51,120.62,120.51,120.62,300.0,118.8323,118.9408,118.8323,118.9408,300.0
2024-08-29 12:30:00,120.51,120.53,120.47,120.53,703.0,118.8323,118.852,118.7928,118.852,703.0
2024-08-29 12:40:00,120.6,120.61,120.54,120.54,600.0,118.921,118.9309,118.8619,118.8619,600.0
2024-08-29 12:50:00,120.5,120.5,120.43,120.43,300.0,118.8224,118.8224,118.7534,118.7534,300.0
2024-08-29 13:00:00,120.3,120.3,120.24,120.26,557.0,118.6252,118.6252,118.566,118.5858,557.0
2024-08-29 13:10:00,120.25,120.33,120.23,120.33,596.0,118.5759,118.6548,118.5562,118.6548,596.0
2024-08-29 13:20:00,120.33,120.5,120.33,120.5,1106.0,118.6548,118.8224,118.6548,118.8224,1106.0
2024-08-29 13:30:00,120.51,120.53,120.49,120.53,500.0,118.8323,118.852,118.8126,118.852,500.0
2024-08-29 13:40:00,120.62,120.62,120.61,120.61,200.0,118.9408,118.9408,118.9309,118.9309,200.0
2024-08-29 13:50:00,120.56,120.56,120.5,120.55,500.0,118.8816,118.8816,118.8224,118.8717,500.0
2024-08-29 14:00:00,120.55,120.59,120.55,120.58,300.0,118.8717,118.9112,118.8717,118.9013,300.0
2024-08-29 14:10:00,120.55,120.57,120.46,120.55,1521.0,118.8717,118.8914,118.783,118.8717,1521.0
2024-08-29 14:20:00,120.55,120.58,120.47,120.47,1100.0,118.8717,118.9013,118.7928,118.7928,1100.0
2024-08-29 14:30:00,120.5,120.5,120.26,120.28,1925.0,118.8224,118.8224,118.5858,118.6055,1925.0
2024-08-29 14:40:00,120.3,120.35,120.2,120.27,1493.0,118.6252,118.6745,118.5266,118.5956,1493.0
2024-08-29 14:50:00,120.19,120.29,120.18,120.27,1080.0,118.5167,118.6153,118.5069,118.5956,1080.0
2024-08-29 15:00:00,120.23,120.41,120.22,120.39,1157.0,118.5562,118.7337,118.5463,118.714,1157.0
2024-08-29 15:10:00,120.45,120.65,120.45,120.65,1683.0,118.7731,118.9703,118.7731,118.9703,1683.0
2024-08-29 15:20:00,120.61,120.63,120.53,120.63,1122.0,118.9309,118.9506,118.852,118.9506,1122.0
2024-08-29 15:30:00,120.67,120.68,120.59,120.59,600.0,118.9901,118.9999,118.9112,118.9112,600.0
2024-08-29 15:40:00,120.5,120.54,120.44,120.5,1725.0,118.8224,118.8619,118.7633,118.8224,1725.0
2024-08-29 15:50:00,120.54,120.71,120.44,120.57,8583.0,118.8619,119.0295,118.7633,118.8914,8583.0
2024-08-30 09:30:00,121.0,121.0,121.0,121.0,100.0,119.3155,119.3155,119.3155,119.3155,100.0
2024-08-30 09:40:00,121.46,121.46,121.12,121.13,813.0,119.7691,119.7691,119.4338,119.4437,813.0
2024-08-30 09:50:00,120.84,121.04,120.84,121.04,1000.0,119.1577,119.3549,119.1577,119.3549,1000.0
2024-08-30 10:00:00,121.2,121.2,121.09,121.12,825.0,119.5127,119.5127,119.4042,119.4338,825.0
2024-08-30 10:10:00,121.19,121.19,121.05,121.05,200.0,119.5028,119.5028,119.3648,119.3648,200.0
2024-08-30 10:20:00,121.15,121.25,121.15,121.25,300.0,119.4634,119.562,119.4634,119.562,300.0
2024-08-30 10:30:00,121.24,121.24,121.24,121.24,100.0,119.5521,119.5521,119.5521,119.5521,100.0
2024-08-30 10:40:00,121.0,121.01,120.87,121.01,600.0,119.3155,119.3253,119.1873,119.3253,600.0
2024-08-30 10:50:00,120.92,120.93,120.88,120.93,400.0,119.2366,119.2464,119.1971,119.2464,400.0
2024-08-30 11:00:00,120.84,120.9,120.81,120.81,526.0,119.1577,119.2169,119.1281,119.1281,526.0
2024-08-30 11:10:00,120.7,120.7,120.7,120.7,1000.0,119.0196,119.0196,119.0196,119.0196,1000.0
2024-08-30 11:20:00,120.37,120.37,120.37,120.37,300.0,118.6942,118.6942,118.6942,118.6942,300.0
2024-08-30 11:30:00,120.37,120.37,120.25,120.25,1133.0,118.6942,118.6942,118.5759,118.5759,1133.0
2024-08-30 11:40:00,120.3,120.32,120.3,120.32,200.0,118.6252,118.6449,118.6252,118.6449,200.0
2024-08-30 11:50:00,120.33,120.33,120.32,120.32,200.0,118.6548,118.6548,118.6449,118.6449,200.0
2024-08-30 12:00:00,120.57,120.57,120.57,120.57,100.0,118.8914,118.8914,118.8914,118.8914,100.0
2024-08-30 12:10:00,120.68,120.68,120.68,120.68,285.0,118.9999,118.9999,118.9999,118.9999,285.0
2024-08-30 12:20:00,120.48,120.48,120.23,120.23,700.0,118.8027,118.8027,118.5562,118.5562,700.0
2024-08-30 12:30:00,120.15,120.15,120.0,120.0,500.0,118.4773,118.4773,118.3294,118.3294,500.0
2024-08-30 12:40:00,120.06,120.24,120.06,120.24,485.0,118.3885,118.566,118.3885,118.566,485.0
2024-08-30 12:50:00,120.43,120.45,120.42,120.45,360.0,118.7534,118.7731,118.7435,118.7731,360.0
2024-08-30 13:00:00,120.45,120.45,120.45,120.45,100.0,118.7731,118.7731,118.7731,118.7731,100.0
2024-08-30 13:10:00,120.37,120.39,120.37,120.39,200.0,118.6942,118.714,118.6942,118.714,200.0
2024-08-30 13:20:00,120.41,120.41,120.4,120.4,320.0,118.7337,118.7337,118.7238,118.7238,320.0
2024-08-30 13:30:00,120.36,120.38,120.36,120.38,307.0,118.6844,118.7041,118.6844,118.7041,307.0
2024-08-30 13:40:00,120.38,120.43,120.38,120.43,200.0,118.7041,118.7534,118.7041,118.7534,200.0
2024-08-30 13:50:00,120.47,120.47,120.36,120.36,553.0,118.7928,118.7928,118.6844,118.6844,553.0
2024-08-30 14:00:00,120.45,120.49,120.45,120.49,513.0,118.7731,118.8126,118.7731,118.8126,513.0
2024-08-30 14:10:00,120.53,120.61,120.5,120.6,1911.0,118.852,118.9309,118.8224,118.921,1911.0
2024-08-30 14:20:00,120.59,120.67,120.5,120.5,2027.0,118.9112,118.9901,118.8224,118.8224,2027.0
2024-08-30 14:30:00,120.56,120.59,120.53,120.59,713.0,118.8816,118.9112,118.852,118.9112,713.0
2024-08-30 14:40:00,120.65,120.75,120.65,120.75,503.0,118.9703,119.0689,118.9703,119.0689,503.0
2024-08-30 14:50:00,120.75,120.75,120.7,120.7,300.0,119.0689,119.0689,119.0196,119.0196,300.0
2024-08-30 15:00:00,120.76,120.93,120.76,120.93,400.0,119.0788,119.2464,119.0788,119.2464,400.0
2024-08-30 15:10:00,121.0,121.02,120.97,121.01,2395.0,119.3155,119.3352,119.2859,119.3253,2395.0
2024-08-30 15:20:00,121.01,121.24,121.01,121.24,2847.0,119.3253,119.5521,119.3253,119.5521,2847.0
2024-08-30 15:30:00,121.23,121.4,121.1,121.37,7814.0,119.5423,119.7099,119.4141,119.6803,7814.0
2024-08-30 15:40:00,121.35,121.36,121.14,121.29,4685.0,119.6606,119.6705,119.4535,119.6014,4685.0
2024-08-30 15:50:00,121.37,121.37,120.73,120.73,22895.0,119.6803,119.6803,119.0492,119.0492,22895.0
2024-09-03 09:30:00,121.0,121.21,121.0,121.21,557.0,119.3155,119.5225,119.3155,119.5225,557.0
2024-09-03 09:40:00,121.52,121.52,121.52,121.52,100.0,119.8282,119.8282,119.8282,119.8282,100.0
2024-09-03 09:50:00,121.28,121.28,121.28,121.28,200.0,119.5916,119.5916,119.5916,119.5916,200.0
2024-09-03 10:00:00,121.06,121.18,120.93,121.18,917.0,119.3746,119.493,119.2464,119.493,917.0
2024-09-03 10:10:00,121.05,121.05,120.64,120.64,200.0,119.3648,119.3648,118.9605,118.9605,200.0
2024-09-03 10:20:00,120.69,120.96,120.68,120.96,533.0,119.0098,119.276,118.9999,119.276,533.0
2024-09-03 10:30:00,120.96,121.07,120.91,120.91,1091.0,119.276,119.3845,119.2267,119.2267,1091.0
2024-09-03 10:40:00,121.12,121.16,121.09,121.09,767.0,119.4338,119.4732,119.4042,119.4042,767.0
2024-09-03 10:50:00,121.41,121.41,121.41,121.41,100.0,119.7198,119.7198,119.7198,119.7198,100.0
2024-09-03 11:00:00,121.56,121.56,121.42,121.44,1400.0,119.8677,119.8677,119.7296,119.7493,1400.0
2024-09-03 11:10:00,121.37,121.56,121.34,121.56,1004.0,119.6803,119.8677,119.6507,119.8677,1004.0
2024-09-03 11:20:00,121.59,121.78,121.59,121.78,900.0,119.8972,120.0846,119.8972,120.0846,900.0
2024-09-03 11:30:00,121.83,121.83,121.73,121.82,715.0,120.1339,120.1339,120.0353,120.124,715.0
2024-09-03 11:40:00,121.94,122.0,121.91,121.96,1345.0,120.2424,120.3015,120.2128,120.2621,1345.0
2024-09-03 11:50:00,121.95,122.05,121.95,122.04,948.0,120.2522,120.3508,120.2522,120.341,948.0
2024-09-03 12:00:00,122.06,122.18,122.05,122.18,700.0,120.3607,120.479,120.3508,120.479,700.0
2024-09-03 12:10:00,122.11,122.3,122.11,122.3,700.0,120.41,120.5974,120.41,120.5974,700.0
2024-09-03 12:20:00,122.33,122.33,122.16,122.19,700.0,120.6269,120.6269,120.4593,120.4889,700.0
2024-09-03 12:30:00,122.16,122.16,121.84,121.88,1320.0,120.4593,120.4593,120.1438,120.1832,1320.0
2024-09-03 12:40:00,121.71,121.73,121.67,121.67,400.0,120.0156,120.0353,119.9761,119.9761,400.0
2024-09-03 12:50:00,121.67,121.71,121.67,121.69,700.0,119.9761,120.0156,119.9761,119.9959,700.0
2024-09-03 13:00:00,121.79,121.97,121.79,121.97,400.0,120.0945,120.272,120.0945,120.272,400.0
2024-09-03 13:10:00,121.99,121.99,121.86,121.91,400.0,120.2917,120.2917,120.1635,120.2128,400.0
2024-09-03 13:20:00,121.9,122.0,121.9,121.98,700.0,120.2029,120.3015,120.2029,120.2818,700.0
2024-09-03 13:30:00,121.97,121.98,121.88,121.9,600.0,120.272,120.2818,120.1832,120.2029,600.0
2024-09-03 13:40:00,122.05,122.05,121.92,122.0,2306.0,120.3508,120.3508,120.2227,120.3015,2306.0
2024-09-03 13:50:00,121.98,121.98,121.9,121.95,1171.0,120.2818,120.2818,120.2029,120.2522,1171.0
2024-09-03 14:00:00,121.95,121.95,121.95,121.95,0.0,120.2522,120.2522,120.2522,120.2522,0.0
2024-09-03 14:10:00,121.98,122.01,121.93,121.96,1400.0,120.2818,120.3114,120.2325,120.2621,1400.0
2024-09-03 14:20:00,121.97,122.01,121.91,121.99,1270.0,120.272,120.3114,120.2128,120.2917,1270.0
2024-09-03 14:30:00,121.94,121.94,121.87,121.9,1400.0,120.2424,120.2424,120.1734,120.2029,1400.0
2024-09-03 14:40:00,121.91,121.93,121.87,121.87,1092.0,120.2128,120.2325,120.1734,120.1734,1092.0
2024-09-03 14:50:00,121.87,121.87,121.54,121.58,716.0,120.1734,120.1734,119.8479,119.8874,716.0
2024-09-03 15:00:00,121.45,121.56,121.45,121.56,200.0,119.7592,119.8677,119.7592,119.8677,200.0
2024-09-03 15:10:00,121.67,121.69,121.65,121.69,900.0,119.9761,119.9959,119.9564,119.9959,900.0
2024-09-03 15:20:00,121.57,121.79,121.54,121.79,1707.0,119.8775,120.0945,119.8479,120.0945,1707.0
2024-09-03 15:30:00,121.88,121.94,121.72,121.73,2065.0,120.1832,120.2424,120.0254,120.0353,2065.0
2024-09-03 15:40:00,121.77,121.77,121.34,121.5,2836.0,120.0747,120.0747,119.6507,119.8085,2836.0
2024-09-03 15:50:00,121.42,122.17,121.42,122.16,11351.0,119.7296,120.4692,119.7296,120.4593,11351.0
2024-09-04 09:30:00,122.5,123.55,122.5,123.5,1692.0,120.7946,121.83,120.7946,121.7807,1692.0
2024-09-04 09:40:00,123.67,123.79,123.6,123.75,1101.0,121.9483,122.0666,121.8793,122.0272,1101.0
2024-09-04 09:50:00,123.92,124.31,123.67,124.25,3386.0,122.1948,122.5794,121.9483,122.5202,3386.0
2024-09-04 10:00:00,124.19,124.49,123.71,123.71,3734.0,122.4611,122.7569,121.9877,121.9877,3734.0
2024-09-04 10:10:00,123.46,124.16,123.46,124.08,1207.0,121.7412,122.4315,121.7412,122.3526,1207.0
2024-09-04 10:20:00,124.0,124.28,124.0,124.12,1884.0,122.2737,122.5498,122.2737,122.392,1884.0
2024-09-04 10:30:00,124.08,124.31,124.0,124.27,4042.0,122.3526,122.5794,122.2737,122.5399,4042.0
2024-09-04 10:40:00,124.21,124.24,124.1,124.1,4033.0,122.4808,122.5104,122.3723,122.3723,4033.0
2024-09-04 10:50:00,124.07,124.1,123.95,123.95,4075.0,122.3427,122.3723,122.2244,122.2244,4075.0
2024-09-04 11:00:00,124.06,124.15,124.06,124.1,700.0,122.3329,122.4216,122.3329,122.3723,700.0
2024-09-04 11:10:00,124.13,124.26,124.06,124.11,2157.0,122.4019,122.5301,122.3329,122.3822,2157.0
2024-09-04 11:20:00,124.14,124.25,124.05,124.25,2050.0,122.4117,122.5202,122.323,122.5202,2050.0
2024-09-04 11:30:00,124.18,124.27,124.18,124.27,1700.0,122.4512,122.5399,122.4512,122.5399,1700.0
2024-09-04 11:40:00,124.4,124.5,124.27,124.27,1220.0,122.6681,122.7667,122.5399,122.5399,1220.0
2024-09-04 11:50:00,124.26,124.39,124.26,124.39,1698.0,122.5301,122.6583,122.5301,122.6583,1698.0
2024-09-04 12:00:00,124.39,124.39,124.0,124.02,1387.0,122.6583,122.6583,122.2737,122.2934,1387.0
2024-09-04 12:10:00,124.02,124.14,123.97,124.12,2126.0,122.2934,122.4117,122.2441,122.392,2126.0
2024-09-04 12:20:00,124.09,124.22,124.09,124.17,600.0,122.3624,122.4906,122.3624,122.4413,600.0
2024-09-04 12:30:00,124.17,124.27,124.17,124.27,305.0,122.4413,122.5399,122.4413,122.5399,305.0
2024-09-04 12:40:00,124.25,124.25,123.93,123.93,300.0,122.5202,122.5202,122.2047,122.2047,300.0
2024-09-04 12:50:00,123.95,124.02,123.91,123.91,900.0,122.2244,122.2934,122.185,122.185,900.0
2024-09-04 13:00:00,123.85,123.92,123.61,123.61,700.0,122.1258,122.1948,121.8891,121.8891,700.0
2024-09-04 13:10:00,123.35,123.51,123.35,123.51,400.0,121.6327,121.7905,121.6327,121.7905,400.0
2024-09-04 13:20:00,123.34,123.58,123.32,123.58,400.0,121.6229,121.8595,121.6032,121.8595,400.0
2024-09-04 13:30:00,123.55,123.78,123.55,123.69,702.0,121.83,122.0568,121.83,121.968,702.0
2024-09-04 13:40:00,123.79,123.79,123.76,123.77,719.0,122.0666,122.0666,122.037,122.0469,719.0
2024-09-04 13:50:00,123.77,123.88,123.77,123.88,480.0,122.0469,122.1554,122.0469,122.1554,480.0
2024-09-04 14:00:00,123.98,123.98,123.86,123.86,1262.0,122.254,122.254,122.1356,122.1356,1262.0
2024-09-04 14:10:00,123.87,123.87,123.84,123.85,541.0,122.1455,122.1455,122.1159,122.1258,541.0
2024-09-04 14:20:00,123.89,123.89,123.74,123.74,1063.0,122.1652,122.1652,122.0173,122.0173,1063.0
2024-09-04 14:30:00,123.81,123.9,123.77,123.9,1657.0,122.0863,122.1751,122.0469,122.1751,1657.0
2024-09-04 14:40:00,124.09,124.23,124.06,124.19,800.0,122.3624,122.5005,122.3329,122.4611,800.0
2024-09-04 14:50:00,124.17,124.24,124.14,124.17,1305.0,122.4413,122.5104,122.4117,122.4413,1305.0
2024-09-04 15:00:00,124.12,124.13,123.93,123.97,1719.0,122.392,122.4019,122.2047,122.2441,1719.0
2024-09-04 15:10:00,123.99,124.27,123.97,124.25,1948.0,122.2638,122.5399,122.2441,122.5202,1948.0
2024-09-04 15:20:00,124.29,124.49,124.29,124.48,2306.0,122.5597,122.7569,122.5597,122.747,2306.0
2024-09-04 15:30:00,124.45,124.48,124.43,124.43,1813.0,122.7174,122.747,122.6977,122.6977,1813.0
2024-09-04 15:40:00,124.33,124.67,124.33,124.67,3249.0,122.5991,122.9344,122.5991,122.9344,3249.0
2024-09-04 15:50:00,124.71,124.86,124.47,124.47,12117.0,122.9738,123.1217,122.7372,122.7372,12117.0
2024-09-05 09:30:00,125.35,125.35,125.1,125.22,2839.0,123.6049,123.6049,123.3584,123.4767,2839.0
2024-09-05 09:40:00,125.29,125.38,124.94,125.05,2314.0,123.5457,123.6345,123.2006,123.3091,2314.0
2024-09-05 09:50:00,124.76,124.78,124.53,124.65,3097.0,123.0231,123.0428,122.7963,122.9146,3097.0
2024-09-05 10:00:00,124.75,124.83,124.46,124.65,4749.0,123.0133,123.0921,122.7273,122.9146,4749.0
2024-09-05 10:10:00,124.58,124.67,124.42,124.54,4206.0,122.8456,122.9344,122.6879,122.8062,4206.0
2024-09-05 10:20:00,124.65,124.91,124.65,124.91,3576.0,122.9146,123.171,122.9146,123.171,3576.0
2024-09-05 10:30:00,125.0,125.0,124.73,124.73,1938.0,123.2598,123.2598,122.9935,122.9935,1938.0
2024-09-05 10:40:00,124.79,124.82,124.52,124.52,9444.0,123.0527,123.0823,122.7865,122.7865,9444.0
2024-09-05 10:50:00,124.52,124.57,124.37,124.37,7520.0,122.7865,122.8358,122.6385,122.6385,7520.0
2024-09-05 11:00:00,124.32,124.32,124.2,124.21,3164.0,122.5892,122.5892,122.4709,122.4808,3164.0
2024-09-05 11:10:00,124.18,124.18,123.98,123.99,2527.0,122.4512,122.4512,122.254,122.2638,2527.0
2024-09-05 11:20:00,124.0,124.06,123.98,124.01,1957.0,122.2737,122.3329,122.254,122.2836,1957.0
2024-09-05 11:30:00,123.98,124.12,123.94,123.94,1738.0,122.254,122.392,122.2145,122.2145,1738.0
2024-09-05 11:40:00,123.89,123.89,123.66,123.89,2393.0,122.1652,122.1652,121.9384,122.1652,2393.0
2024-09-05 11:50:00,123.86,123.9,123.8,123.85,2692.0,122.1356,122.1751,122.0765,122.1258,2692.0
2024-09-05 12:00:00,123.86,123.96,123.86,123.91,1638.0,122.1356,122.2343,122.1356,122.185,1638.0
2024-09-05 12:10:00,123.93,124.0,123.86,124.0,1867.0,122.2047,122.2737,122.1356,122.2737,1867.0
2024-09-05 12:20:00,124.09,124.2,124.08,124.2,1700.0,122.3624,122.4709,122.3526,122.4709,1700.0
2024-09-05 12:30:00,124.37,124.37,124.14,124.14,1803.0,122.6385,122.6385,122.4117,122.4117,1803.0
2024-09-05 12:40:00,124.18,124.21,124.14,124.2,2235.0,122.4512,122.4808,122.4117,122.4709,2235.0
2024-09-05 12:50:00,124.2,124.31,124.17,124.29,2084.0,122.4709,122.5794,122.4413,122.5597,2084.0
2024-09-05 13:00:00,124.23,124.23,124.19,124.19,900.0,122.5005,122.5005,122.4611,122.4611,900.0
2024-09-05 13:10:00,124.26,124.26,124.11,124.14,1600.0,122.5301,122.5301,122.3822,122.4117,1600.0
2024-09-05 13:20:00,124.17,124.27,124.15,124.16,3021.0,122.4413,122.5399,122.4216,122.4315,3021.0
2024-09-05 13:30:00,124.17,124.29,124.15,124.15,1298.0,122.4413,122.5597,122.4216,122.4216,1298.0
2024-09-05 13:40:00,124.16,124.3,124.15,124.24,2057.0,122.4315,122.5695,122.4216,122.5104,2057.0
2024-09-05 13:50:00,124.21,124.21,124.14,124.19,1400.0,122.4808,122.4808,122.4117,122.4611,1400.0
2024-09-05 14:00:00,124.2,124.2,123.94,124.09,2056.0,122.4709,122.4709,122.2145,122.3624,2056.0
2024-09-05 14:10:00,124.08,124.13,124.0,124.12,1899.0,122.3526,122.4019,122.2737,122.392,1899.0
2024-09-05 14:20:00,124.12,124.12,123.99,123.99,2087.0,122.392,122.392,122.2638,122.2638,2087.0
2024-09-05 14:30:00,123.96,124.12,123.95,124.09,3037.0,122.2343,122.392,122.2244,122.3624,3037.0
2024-09-05 14:40:00,124.12,124.12,124.06,124.09,2861.0,122.392,122.392,122.3329,122.3624,2861.0
2024-09-05 14:50:00,124.11,124.29,124.11,124.21,2897.0,122.3822,122.5597,122.3822,122.4808,2897.0
2024-09-05 15:00:00,124.17,124.38,124.15,124.24,2700.0,122.4413,122.6484,122.4216,122.5104,2700.0
2024-09-05 15:10:00,124.22,124.27,123.74,123.74,2578.0,122.4906,122.5399,122.0173,122.0173,2578.0
2024-09-05 15:20:00,123.75,123.95,123.75,123.86,2502.0,122.0272,122.2244,122.0272,122.1356,2502.0
2024-09-05 15:30:00,123.96,124.01,123.92,123.94,4529.0,122.2343,122.2836,122.1948,122.2145,4529.0
2024-09-05 15:40:00,123.94,124.02,123.92,123.98,5456.0,122.2145,122.2934,122.1948,122.254,5456.0
2024-09-05 15:50:00,123.98,124.03,123.86,123.99,13824.0,122.254,122.3033,122.1356,122.2638,13824.0
2024-09-06 09:30:00,124.0,124.0,124.0,124.0,335.0,122.2737,122.2737,122.2737,122.2737,335.0
2024-09-06 09:40:00,123.6,123.6,123.39,123.39,700.0,121.8793,121.8793,121.6722,121.6722,700.0
2024-09-06 09:50:00,123.31,123.42,123.28,123.42,622.0,121.5933,121.7018,121.5637,121.7018,622.0
2024-09-06 10:00:00,123.78,123.79,123.51,123.51,403.0,122.0568,122.0666,121.7905,121.7905,403.0
2024-09-06 10:10:00,123.41,123.53,123.41,123.53,300.0,121.6919,121.8102,121.6919,121.8102,300.0
2024-09-06 10:20:00,123.69,123.69,123.64,123.64,200.0,121.968,121.968,121.9187,121.9187,200.0
2024-09-06 10:30:00,123.45,123.45,123.45,123.45,100.0,121.7314,121.7314,121.7314,121.7314,100.0
2024-09-06 10:40:00,123.42,123.42,123.36,123.36,200.0,121.7018,121.7018,121.6426,121.6426,200.0
2024-09-06 10:50:00,123.17,123.17,123.09,123.09,200.0,121.4553,121.4553,121.3764,121.3764,200.0
2024-09-06 11:00:00,123.3,123.5,123.3,123.5,500.0,121.5834,121.7807,121.5834,121.7807,500.0
2024-09-06 11:10:00,123.3,123.3,123.19,123.29,500.0,121.5834,121.5834,121.475,121.5736,500.0
2024-09-06 11:20:00,123.27,123.28,123.22,123.28,400.0,121.5539,121.5637,121.5046,121.5637,400.0
2024-09-06 11:30:00,123.2,123.35,123.2,123.32,1000.0,121.4848,121.6327,121.4848,121.6032,1000.0
2024-09-06 11:40:00,123.29,123.29,123.23,123.29,500.0,121.5736,121.5736,121.5144,121.5736,500.0
2024-09-06 11:50:00,123.36,123.36,123.36,123.36,100.0,121.6426,121.6426,121.6426,121.6426,100.0
2024-09-06 12:00:00,123.29,123.41,123.29,123.39,400.0,121.5736,121.6919,121.5736,121.6722,400.0
2024-09-06 12:10:00,123.47,123.47,123.42,123.42,200.0,121.7511,121.7511,121.7018,121.7018,200.0
2024-09-06 12:20:00,123.37,123.37,123.37,123.37,100.0,121.6525,121.6525,121.6525,121.6525,100.0
2024-09-06 12:30:00,123.5,123.51,123.5,123.51,200.0,121.7807,121.7905,121.7807,121.7905,200.0
2024-09-06 12:40:00,123.51,123.51,123.51,123.51,0.0,121.7905,121.7905,121.7905,121.7905,0.0
2024-09-06 12:50:00,123.51,123.51,123.51,123.51,0.0,121.7905,121.7905,121.7905,121.7905,0.0
2024-09-06 13:00:00,123.34,123.5,123.34,123.5,300.0,121.6229,121.7807,121.6229,121.7807,300.0
2024-09-06 13:10:00,123.54,123.54,123.54,123.54,100.0,121.8201,121.8201,121.8201,121.8201,100.0
2024-09-06 13:20:00,123.46,123.53,123.46,123.53,300.0,121.7412,121.8102,121.7412,121.8102,300.0
2024-09-06 13:30:00,123.53,123.53,123.53,123.53,0.0,121.8102,121.8102,121.8102,121.8102,0.0
2024-09-06 13:40:00,123.38,123.38,123.38,123.38,100.0,121.6623,121.6623,121.6623,121.6623,100.0
2024-09-06 13:50:00,123.43,123.43,123.43,123.43,100.0,121.7116,121.7116,121.7116,121.7116,100.0
2024-09-06 14:00:00,123.41,123.42,123.38,123.38,300.0,121.6919,121.7018,121.6623,121.6623,300.0
2024-09-06 14:10:00,123.43,123.43,123.41,123.41,200.0,121.7116,121.7116,121.6919,121.6919,200.0
2024-09-06 14:20:00,123.41,123.44,123.35,123.43,400.0,121.6919,121.7215,121.6327,121.7116,400.0
2024-09-06 14:30:00,123.49,123.64,123.49,123.64,600.0,121.7708,121.9187,121.7708,121.9187,600.0
2024-09-06 14:40:00,123.68,123.79,123.68,123.79,700.0,121.9582,122.0666,121.9582,122.0666,700.0
2024-09-06 14:50:00,123.88,123.88,123.76,123.86,800.0,122.1554,122.1554,122.037,122.1356,800.0
2024-09-06 15:00:00,123.91,124.22,123.85,124.2,1368.0,122.185,122.4906,122.1258,122.4709,1368.0
2024-09-06 15:10:00,124.27,124.4,124.19,124.36,3009.0,122.5399,122.6681,122.4611,122.6287,3009.0
2024-09-06 15:20:00,124.4,124.6,124.4,124.51,1200.0,122.6681,122.8653,122.6681,122.7766,1200.0
2024-09-06 15:30:00,124.34,124.34,124.18,124.21,1057.0,122.609,122.609,122.4512,122.4808,1057.0
2024-09-06 15:40:00,124.23,124.46,124.23,124.46,2407.0,122.5005,122.7273,122.5005,122.7273,2407.0
2024-09-06 15:50:00,124.44,124.82,124.28,124.61,13151.0,122.7076,123.0823,122.5498,122.8752,13151.0
2024-09-09 09:30:00,125.02,125.45,124.56,125.41,1142.0,123.2795,123.7035,122.8259,123.6641,1142.0
2024-09-09 09:40:00,125.02,125.02,124.91,124.97,400.0,123.2795,123.2795,123.171,123.2302,400.0
2024-09-09 09:50:00,125.18,125.42,125.18,125.31,1240.0,123.4373,123.6739,123.4373,123.5655,1240.0
2024-09-09 10:00:00,125.3,125.3,125.11,125.11,1400.0,123.5556,123.5556,123.3682,123.3682,1400.0
2024-09-09 10:10:00,125.1,125.33,125.05,125.27,2340.0,123.3584,123.5852,123.3091,123.526,2340.0
2024-09-09 10:20:00,125.26,125.3,125.11,125.24,3200.0,123.5162,123.5556,123.3682,123.4964,3200.0
2024-09-09 10:30:00,125.24,125.63,125.24,125.6,2500.0,123.4964,123.881,123.4964,123.8514,2500.0
2024-09-09 10:40:00,125.57,125.72,125.48,125.72,1876.0,123.8218,123.9698,123.7331,123.9698,1876.0
2024-09-09 10:50:00,125.7,125.88,125.7,125.82,1300.0,123.95,124.1275,123.95,124.0684,1300.0
2024-09-09 11:00:00,125.7,125.89,125.7,125.86,600.0,123.95,124.1374,123.95,124.1078,600.0
2024-09-09 11:10:00,125.85,125.89,125.67,125.8,1505.0,124.0979,124.1374,123.9204,124.0486,1505.0
2024-09-09 11:20:00,125.8,126.07,125.8,126.05,2624.0,124.0486,124.3149,124.0486,124.2952,2624.0
2024-09-09 11:30:00,126.05,126.49,126.04,126.49,1700.0,124.2952,124.729,124.2853,124.729,1700.0
2024-09-09 11:40:00,126.51,126.58,126.38,126.58,2217.0,124.7488,124.8178,124.6206,124.8178,2217.0
2024-09-09 11:50:00,126.58,126.7,126.54,126.63,1100.0,124.8178,124.9361,124.7783,124.8671,1100.0
2024-09-09 12:00:00,126.68,126.76,126.55,126.58,1600.0,124.9164,124.9953,124.7882,124.8178,1600.0
2024-09-09 12:10:00,126.53,126.59,126.51,126.59,1200.0,124.7685,124.8276,124.7488,124.8276,1200.0
2024-09-09 12:20:00,126.59,126.59,126.43,126.55,1500.0,124.8276,124.8276,124.6699,124.7882,1500.0
2024-09-09 12:30:00,126.55,126.66,126.52,126.66,1500.0,124.7882,124.8967,124.7586,124.8967,1500.0
2024-09-09 12:40:00,126.65,126.69,126.59,126.69,2300.0,124.8868,124.9262,124.8276,124.9262,2300.0
2024-09-09 12:50:00,126.77,126.87,126.72,126.87,1999.0,125.0051,125.1037,124.9558,125.1037,1999.0
2024-09-09 13:00:00,126.86,126.91,126.76,126.91,900.0,125.0939,125.1432,124.9953,125.1432,900.0
2024-09-09 13:10:00,126.89,127.01,126.86,127.0,3757.0,125.1235,125.2418,125.0939,125.2319,3757.0
2024-09-09 13:20:00,126.99,127.01,126.87,127.01,4832.0,125.2221,125.2418,125.1037,125.2418,4832.0
2024-09-09 13:30:00,126.99,126.99,126.85,126.85,1100.0,125.2221,125.2221,125.084,125.084,1100.0
2024-09-09 13:40:00,126.82,126.83,126.71,126.72,1300.0,125.0544,125.0643,124.946,124.9558,1300.0
2024-09-09 13:50:00,126.72,126.72,126.62,126.69,1568.0,124.9558,124.9558,124.8572,124.9262,1568.0
2024-09-09 14:00:00,126.62,126.68,126.56,126.58,1600.0,124.8572,124.9164,124.7981,124.8178,1600.0
2024-09-09 14:10:00,126.58,126.58,126.33,126.33,2748.0,124.8178,124.8178,124.5713,124.5713,2748.0
2024-09-09 14:20:00,126.36,126.36,126.14,126.21,2111.0,124.6008,124.6008,124.3839,124.4529,2111.0
2024-09-09 14:30:00,126.21,126.21,125.93,125.97,3437.0,124.4529,124.4529,124.1768,124.2163,3437.0
2024-09-09 14:40:00,125.98,126.27,125.98,126.27,1014.0,124.2261,124.5121,124.2261,124.5121,1014.0
2024-09-09 14:50:00,126.3,126.41,126.25,126.37,1900.0,124.5417,124.6501,124.4924,124.6107,1900.0
2024-09-09 15:00:00,126.36,126.59,126.27,126.59,2709.0,124.6008,124.8276,124.5121,124.8276,2709.0
2024-09-09 15:10:00,126.58,126.8,126.57,126.78,1657.0,124.8178,125.0347,124.8079,125.015,1657.0
2024-09-09 15:20:00,126.79,127.0,126.77,126.96,2057.0,125.0249,125.2319,125.0051,125.1925,2057.0
2024-09-09 15:30:00,126.97,127.31,126.94,127.31,3000.0,125.2023,125.5376,125.1728,125.5376,3000.0
2024-09-09 15:40:00,127.39,127.43,127.26,127.31,3500.0,125.6165,125.6559,125.4883,125.5376,3500.0
2024-09-09 15:50:00,127.26,127.46,127.2,127.31,20796.0,125.4883,125.6855,125.4291,125.5376,20796.0
2024-09-10 09:30:00,127.92,127.92,127.52,127.52,600.0,126.1391,126.1391,125.7447,125.7447,600.0
2024-09-10 09:40:00,127.5,127.72,127.5,127.64,600.0,125.725,125.9419,125.725,125.863,600.0
2024-09-10 09:50:00,127.39,127.39,127.13,127.13,300.0,125.6165,125.6165,125.3601,125.3601,300.0
2024-09-10 10:00:00,127.09,127.11,126.7,126.98,1791.0,125.3207,125.3404,124.9361,125.2122,1791.0
2024-09-10 10:10:00,127.04,127.04,126.6,126.6,1730.0,125.2714,125.2714,124.8375,124.8375,1730.0
2024-09-10 10:20:00,126.6,126.6,126.37,126.48,1700.0,124.8375,124.8375,124.6107,124.7192,1700.0
2024-09-10 10:30:00,126.45,127.15,126.45,127.11,2200.0,124.6896,125.3798,124.6896,125.3404,2200.0
2024-09-10 10:40:00,127.05,127.2,127.05,127.13,3500.0,125.2812,125.4291,125.2812,125.3601,3500.0
2024-09-10 10:50:00,127.19,127.3,127.1,127.3,1200.0,125.4193,125.5278,125.3305,125.5278,1200.0
2024-09-10 11:00:00,127.27,127.46,127.27,127.46,1451.0,125.4982,125.6855,125.4982,125.6855,1451.0
2024-09-10 11:10:00,127.39,127.39,127.28,127.34,900.0,125.6165,125.6165,125.508,125.5672,900.0
2024-09-10 11:20:00,127.36,127.5,127.36,127.45,1000.0,125.5869,125.725,125.5869,125.6757,1000.0
2024-09-10 11:30:00,127.45,127.52,127.34,127.34,900.0,125.6757,125.7447,125.5672,125.5672,900.0
2024-09-10 11:40:00,127.35,127.43,127.35,127.43,600.0,125.5771,125.6559,125.5771,125.6559,600.0
2024-09-10 11:50:00,127.47,127.47,127.29,127.29,600.0,125.6954,125.6954,125.5179,125.5179,600.0
2024-09-10 12:00:00,127.31,127.37,127.3,127.37,500.0,125.5376,125.5968,125.5278,125.5968,500.0
2024-09-10 12:10:00,127.38,127.38,127.34,127.34,300.0,125.6066,125.6066,125.5672,125.5672,300.0
2024-09-10 12:20:00,127.32,127.4,127.23,127.23,820.0,125.5475,125.6264,125.4587,125.4587,820.0
2024-09-10 12:30:00,127.2,127.4,127.2,127.4,990.0,125.4291,125.6264,125.4291,125.6264,990.0
2024-09-10 12:40:00,127.11,127.11,126.97,127.01,2100.0,125.3404,125.3404,125.2023,125.2418,2100.0
2024-09-10 12:50:00,127.16,127.24,127.16,127.23,800.0,125.3897,125.4686,125.3897,125.4587,800.0
2024-09-10 13:00:00,127.21,127.45,127.21,127.44,1200.0,125.439,125.6757,125.439,125.6658,1200.0
2024-09-10 13:10:00,127.45,127.61,127.45,127.61,400.0,125.6757,125.8334,125.6757,125.8334,400.0
2024-09-10 13:20:00,127.6,127.74,127.59,127.74,800.0,125.8236,125.9616,125.8137,125.9616,800.0
2024-09-10 13:30:00,127.71,127.95,127.71,127.95,700.0,125.932,126.1687,125.932,126.1687,700.0
2024-09-10 13:40:00,127.9,127.99,127.88,127.89,715.0,126.1194,126.2081,126.0997,126.1095,715.0
2024-09-10 13:50:00,127.88,127.9,127.77,127.8,700.0,126.0997,126.1194,125.9912,126.0208,700.0
2024-09-10 14:00:00,127.73,127.78,127.73,127.78,200.0,125.9518,126.0011,125.9518,126.0011,200.0
2024-09-10 14:10:00,127.75,127.8,127.73,127.73,604.0,125.9715,126.0208,125.9518,125.9518,604.0
2024-09-10 14:20:00,127.79,127.85,127.79,127.83,800.0,126.0109,126.0701,126.0109,126.0504,800.0
2024-09-10 14:30:00,127.94,128.05,127.94,128.04,1079.0,126.1588,126.2673,126.1588,126.2575,1079.0
2024-09-10 14:40:00,128.15,128.35,128.15,128.35,500.0,126.3659,126.5631,126.3659,126.5631,500.0
2024-09-10 14:50:00,128.39,128.42,128.37,128.4,1028.0,126.6026,126.6322,126.5829,126.6124,1028.0
2024-09-10 15:00:00,128.39,128.51,128.38,128.5,2100.0,126.6026,126.7209,126.5927,126.711,2100.0
2024-09-10 15:10:00,128.52,128.91,128.52,128.91,2200.0,126.7308,127.1153,126.7308,127.1153,2200.0
2024-09-10 15:20:00,128.86,128.9,128.79,128.86,1705.0,127.066,127.1055,126.997,127.066,1705.0
2024-09-10 15:30:00,128.89,128.92,128.56,128.65,3191.0,127.0956,127.1252,126.7702,126.859,3191.0
2024-09-10 15:40:00,128.61,128.74,128.58,128.6,2600.0,126.8195,126.9477,126.7899,126.8097,2600.0
2024-09-10 15:50:00,128.64,129.1,128.62,129.04,15821.0,126.8491,127.3027,126.8294,127.2435,15821.0
2024-09-11 09:30:00,128.51,128.51,128.51,128.51,0.0,126.7209,126.7209,126.7209,126.7209,0.0
2024-09-11 09:40:00,127.59,127.69,127.55,127.62,833.0,125.8137,125.9123,125.7743,125.8433,833.0
2024-09-11 09:50:00,127.65,127.76,127.55,127.55,400.0,125.8729,125.9814,125.7743,125.7743,400.0
2024-09-11 10:00:00,127.45,127.48,127.26,127.31,900.0,125.6757,125.7052,125.4883,125.5376,900.0
2024-09-11 10:10:00,127.38,127.38,127.24,127.32,1100.0,125.6066,125.6066,125.4686,125.5475,1100.0
2024-09-11 10:20:00,126.95,127.21,126.78,126.97,1711.0,125.1826,125.439,125.015,125.2023,1711.0
2024-09-11 10:30:00,126.99,127.22,126.82,127.18,980.0,125.2221,125.4489,125.0544,125.4094,980.0
2024-09-11 10:40:00,126.98,127.37,126.98,127.3,1257.0,125.2122,125.5968,125.2122,125.5278,1257.0
2024-09-11 10:50:00,127.28,127.46,127.28,127.46,736.0,125.508,125.6855,125.508,125.6855,736.0
2024-09-11 11:00:00,127.56,127.66,127.5,127.58,984.0,125.7841,125.8827,125.725,125.8039,984.0
2024-09-11 11:10:00,127.48,127.53,127.46,127.46,600.0,125.7052,125.7546,125.6855,125.6855,600.0
2024-09-11 11:20:00,127.52,127.53,127.36,127.5,2900.0,125.7447,125.7546,125.5869,125.725,2900.0
2024-09-11 11:30:00,127.59,127.68,127.59,127.68,1057.0,125.8137,125.9025,125.8137,125.9025,1057.0
2024-09-11 11:40:00,127.72,127.79,127.65,127.65,1100.0,125.9419,126.0109,125.8729,125.8729,1100.0
2024-09-11 11:50:00,127.67,127.69,127.49,127.57,2300.0,125.8926,125.9123,125.7151,125.794,2300.0
2024-09-11 12:00:00,127.59,127.81,127.54,127.76,1800.0,125.8137,126.0307,125.7644,125.9814,1800.0
2024-09-11 12:10:00,127.75,127.75,127.58,127.69,1900.0,125.9715,125.9715,125.8039,125.9123,1900.0
2024-09-11 12:20:00,127.74,127.9,127.74,127.9,1271.0,125.9616,126.1194,125.9616,126.1194,1271.0
2024-09-11 12:30:00,127.94,127.99,127.84,127.99,888.0,126.1588,126.2081,126.0602,126.2081,888.0
2024-09-11 12:40:00,128.06,128.44,128.06,128.3,913.0,126.2772,126.6519,126.2772,126.5138,913.0
2024-09-11 12:50:00,128.32,128.45,128.29,128.4,1803.0,126.5336,126.6617,126.504,126.6124,1803.0
2024-09-11 13:00:00,128.42,128.5,128.34,128.47,2359.0,126.6322,126.711,126.5533,126.6815,2359.0
2024-09-11 13:10:00,128.49,128.51,128.25,128.25,1400.0,126.7012,126.7209,126.4645,126.4645,1400.0
2024-09-11 13:20:00,128.28,128.55,128.25,128.55,800.0,126.4941,126.7604,126.4645,126.7604,800.0
2024-09-11 13:30:00,128.61,128.74,128.61,128.68,1457.0,126.8195,126.9477,126.8195,126.8885,1457.0
2024-09-11 13:40:00,128.66,128.69,128.42,128.46,1607.0,126.8688,126.8984,126.6322,126.6716,1607.0
2024-09-11 13:50:00,128.51,128.51,128.42,128.45,1357.0,126.7209,126.7209,126.6322,126.6617,1357.0
2024-09-11 14:00:00,128.33,128.41,128.33,128.41,2149.0,126.5434,126.6223,126.5434,126.6223,2149.0
2024-09-11 14:10:00,128.51,128.51,128.38,128.44,1417.0,126.7209,126.7209,126.5927,126.6519,1417.0
2024-09-11 14:20:00,128.45,128.47,128.28,128.28,2157.0,126.6617,126.6815,126.4941,126.4941,2157.0
2024-09-11 14:30:00,128.28,128.56,128.26,128.53,2007.0,126.4941,126.7702,126.4744,126.7406,2007.0
2024-09-11 14:40:00,128.53,128.56,128.49,128.56,1400.0,126.7406,126.7702,126.7012,126.7702,1400.0
2024-09-11 14:50:00,128.59,128.59,128.45,128.54,900.0,126.7998,126.7998,126.6617,126.7505,900.0
2024-09-11 15:00:00,128.45,128.52,128.4,128.44,1300.0,126.6617,126.7308,126.6124,126.6519,1300.0
2024-09-11 15:10:00,128.47,128.58,128.47,128.54,2703.0,126.6815,126.7899,126.6815,126.7505,2703.0
2024-09-11 15:20:00,128.51,128.64,128.49,128.63,2300.0,126.7209,126.8491,126.7012,126.8392,2300.0
2024-09-11 15:30:00,128.63,128.74,128.63,128.65,2209.0,126.8392,126.9477,126.8392,126.859,2209.0
2024-09-11 15:40:00,128.62,128.67,128.39,128.65,4314.0,126.8294,126.8787,126.6026,126.859,4314.0
2024-09-11 15:50:00,128.64,128.77,128.33,128.66,14062.0,126.8491,126.9773,126.5434,126.8688,14062.0
2024-09-12 09:30:00,128.45,128.59,128.45,128.48,300.0,126.6617,126.7998,126.6617,126.6913,300.0
2024-09-12 09:40:00,128.6,128.86,128.46,128.86,600.0,126.8097,127.066,126.6716,127.066,600.0
2024-09-12 09:50:00,128.78,128.83,128.7,128.83,400.0,126.9872,127.0365,126.9083,127.0365,400.0
2024-09-12 10:00:00,128.83,128.83,128.83,128.83,100.0,127.0365,127.0365,127.0365,127.0365,100.0
2024-09-12 10:10:00,128.49,128.77,128.49,128.77,1233.0,126.7012,126.9773,126.7012,126.9773,1233.0
2024-09-12 10:20:00,128.69,128.69,128.56,128.56,300.0,126.8984,126.8984,126.7702,126.7702,300.0
2024-09-12 10:30:00,128.51,128.51,128.31,128.38,551.0,126.7209,126.7209,126.5237,126.5927,551.0
2024-09-12 10:40:00,128.28,128.28,128.21,128.21,200.0,126.4941,126.4941,126.4251,126.4251,200.0
2024-09-12 10:50:00,128.09,128.09,127.91,127.91,300.0,126.3068,126.3068,126.1293,126.1293,300.0
2024-09-12 11:00:00,127.92,128.14,127.92,128.14,1250.0,126.1391,126.3561,126.1391,126.3561,1250.0
2024-09-12 11:10:00,128.09,128.27,128.04,128.05,1700.0,126.3068,126.4843,126.2575,126.2673,1700.0
2024-09-12 11:20:00,127.86,128.01,127.86,128.01,1200.0,126.08,126.2279,126.08,126.2279,1200.0
2024-09-12 11:30:00,127.85,127.86,127.66,127.86,3395.0,126.0701,126.08,125.8827,126.08,3395.0
2024-09-12 11:40:00,127.86,127.89,127.59,127.66,3032.0,126.08,126.1095,125.8137,125.8827,3032.0
2024-09-12 11:50:00,127.67,127.8,127.65,127.78,2111.0,125.8926,126.0208,125.8729,126.0011,2111.0
2024-09-12 12:00:00,127.68,127.68,127.17,127.41,1457.0,125.9025,125.9025,125.3996,125.6362,1457.0
2024-09-12 12:10:00,127.42,127.42,127.26,127.34,1377.0,125.6461,125.6461,125.4883,125.5672,1377.0
2024-09-12 12:20:00,127.31,127.32,127.31,127.32,200.0,125.5376,125.5475,125.5376,125.5475,200.0
2024-09-12 12:30:00,127.37,127.47,127.2,127.2,2900.0,125.5968,125.6954,125.4291,125.4291,2900.0
2024-09-12 12:40:00,127.17,127.29,127.15,127.23,2597.0,125.3996,125.5179,125.3798,125.4587,2597.0
2024-09-12 12:50:00,127.22,127.54,127.22,127.54,1906.0,125.4489,125.7644,125.4489,125.7644,1906.0
2024-09-12 13:00:00,127.6,127.84,127.6,127.84,600.0,125.8236,126.0602,125.8236,126.0602,600.0
2024-09-12 13:10:00,127.86,127.94,127.84,127.94,900.0,126.08,126.1588,126.0602,126.1588,900.0
2024-09-12 13:20:00,128.02,128.1,128.0,128.0,600.0,126.2377,126.3166,126.218,126.218,600.0
2024-09-12 13:30:00,128.05,128.05,128.01,128.02,700.0,126.2673,126.2673,126.2279,126.2377,700.0
2024-09-12 13:40:00,128.0,128.25,128.0,128.24,1135.0,126.218,126.4645,126.218,126.4547,1135.0
2024-09-12 13:50:00,128.16,128.25,128.16,128.25,700.0,126.3758,126.4645,126.3758,126.4645,700.0
2024-09-12 14:00:00,128.13,128.22,128.12,128.22,800.0,126.3462,126.4349,126.3363,126.4349,800.0
2024-09-12 14:10:00,128.24,128.28,128.14,128.18,800.0,126.4547,126.4941,126.3561,126.3955,800.0
2024-09-12 14:20:00,128.23,128.27,128.23,128.27,500.0,126.4448,126.4843,126.4448,126.4843,500.0
2024-09-12 14:30:00,128.35,128.52,128.35,128.38,2151.0,126.5631,126.7308,126.5631,126.5927,2151.0
2024-09-12 14:40:00,128.39,128.42,128.29,128.29,1200.0,126.6026,126.6322,126.504,126.504,1200.0
2024-09-12 14:50:00,128.26,128.26,128.06,128.06,400.0,126.4744,126.4744,126.2772,126.2772,400.0
2024-09-12 15:00:00,128.12,128.17,128.1,128.17,2679.0,126.3363,126.3856,126.3166,126.3856,2679.0
2024-09-12 15:10:00,128.16,128.23,128.04,128.23,2186.0,126.3758,126.4448,126.2575,126.4448,2186.0
2024-09-12 15:20:00,128.23,128.43,128.23,128.38,1854.0,126.4448,126.642,126.4448,126.5927,1854.0
2024-09-12 15:30:00,128.43,128.48,128.41,128.48,1500.0,126.642,126.6913,126.6223,126.6913,1500.0
2024-09-12 15:40:00,128.49,128.81,128.49,128.6,4884.0,126.7012,127.0167,126.7012,126.8097,4884.0
2024-09-12 15:50:00,128.72,128.9,128.54,128.82,12266.0,126.928,127.1055,126.7505,127.0266,12266.0
2024-09-13 09:30:00,129.52,129.52,129.52,129.52,100.0,127.7168,127.7168,127.7168,127.7168,100.0
2024-09-13 09:40:00,128.79,128.89,128.79,128.89,400.0,126.997,127.0956,126.997,127.0956,400.0
2024-09-13 09:50:00,128.79,128.84,128.41,128.43,700.0,126.997,127.0463,126.6223,126.642,700.0
2024-09-13 10:00:00,128.73,129.06,128.7,128.85,1205.0,126.9378,127.2633,126.9083,127.0562,1205.0
2024-09-13 10:10:00,128.9,128.97,128.87,128.91,2500.0,127.1055,127.1745,127.0759,127.1153,2500.0
2024-09-13 10:20:00,128.9,129.12,128.9,129.1,2000.0,127.1055,127.3224,127.1055,127.3027,2000.0
2024-09-13 10:30:00,129.1,129.25,128.99,129.25,1233.0,127.3027,127.4506,127.1942,127.4506,1233.0
2024-09-13 10:40:00,129.23,129.26,129.23,129.25,300.0,127.4309,127.4605,127.4309,127.4506,300.0
2024-09-13 10:50:00,129.0,129.0,128.69,128.69,1201.0,127.2041,127.2041,126.8984,126.8984,1201.0
2024-09-13 11:00:00,128.85,128.98,128.85,128.98,725.0,127.0562,127.1844,127.0562,127.1844,725.0
2024-09-13 11:10:00,128.93,128.96,128.88,128.91,892.0,127.1351,127.1646,127.0858,127.1153,892.0
2024-09-13 11:20:00,129.07,129.09,129.07,129.09,200.0,127.2731,127.2928,127.2731,127.2928,200.0
2024-09-13 11:30:00,129.02,129.02,128.91,128.91,300.0,127.2238,127.2238,127.1153,127.1153,300.0
2024-09-13 11:40:00,128.94,129.1,128.94,129.1,702.0,127.1449,127.3027,127.1449,127.3027,702.0
2024-09-13 11:50:00,129.11,129.27,129.11,129.26,400.0,127.3126,127.4703,127.3126,127.4605,400.0
2024-09-13 12:00:00,129.18,129.28,129.18,129.28,200.0,127.3816,127.4802,127.3816,127.4802,200.0
2024-09-13 12:10:00,129.25,129.36,129.25,129.32,1200.0,127.4506,127.5591,127.4506,127.5196,1200.0
2024-09-13 12:20:00,129.27,129.35,129.24,129.26,900.0,127.4703,127.5492,127.4407,127.4605,900.0
2024-09-13 12:30:00,129.19,129.21,129.11,129.21,1245.0,127.3914,127.4112,127.3126,127.4112,1245.0
2024-09-13 12:40:00,129.29,129.29,129.29,129.29,200.0,127.4901,127.4901,127.4901,127.4901,200.0
2024-09-13 12:50:00,129.24,129.32,129.24,129.32,501.0,127.4407,127.5196,127.4407,127.5196,501.0
2024-09-13 13:00:00,129.27,129.27,129.27,129.27,100.0,127.4703,127.4703,127.4703,127.4703,100.0
2024-09-13 13:10:00,129.27,129.37,129.27,129.31,300.0,127.4703,127.5689,127.4703,127.5098,300.0
2024-09-13 13:20:00,129.37,129.37,129.37,129.37,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2024-09-13 13:30:00,129.47,129.54,129.47,129.54,200.0,127.6675,127.7366,127.6675,127.7366,200.0
2024-09-13 13:40:00,129.46,129.46,129.28,129.28,200.0,127.6577,127.6577,127.4802,127.4802,200.0
2024-09-13 13:50:00,129.31,129.33,129.31,129.33,200.0,127.5098,127.5295,127.5098,127.5295,200.0
2024-09-13 14:00:00,129.22,129.37,129.22,129.37,1841.0,127.421,127.5689,127.421,127.5689,1841.0
2024-09-13 14:10:00,129.35,129.37,129.35,129.37,300.0,127.5492,127.5689,127.5492,127.5689,300.0
2024-09-13 14:20:00,129.25,129.26,129.23,129.23,446.0,127.4506,127.4605,127.4309,127.4309,446.0
2024-09-13 14:30:00,129.21,129.29,129.21,129.29,500.0,127.4112,127.4901,127.4112,127.4901,500.0
2024-09-13 14:40:00,129.36,129.36,129.36,129.36,100.0,127.5591,127.5591,127.5591,127.5591,100.0
2024-09-13 14:50:00,129.35,129.35,129.31,129.31,669.0,127.5492,127.5492,127.5098,127.5098,669.0
2024-09-13 15:00:00,129.34,129.39,129.34,129.39,650.0,127.5394,127.5887,127.5394,127.5887,650.0
2024-09-13 15:10:00,129.4,129.48,129.4,129.46,1382.0,127.5985,127.6774,127.5985,127.6577,1382.0
2024-09-13 15:20:00,129.5,129.57,129.5,129.57,550.0,127.6971,127.7662,127.6971,127.7662,550.0
2024-09-13 15:30:00,129.54,129.73,129.54,129.68,2200.0,127.7366,127.9239,127.7366,127.8746,2200.0
2024-09-13 15:40:00,129.74,129.77,129.67,129.75,2002.0,127.9338,127.9634,127.8648,127.9436,2002.0
2024-09-13 15:50:00,129.8,129.86,129.69,129.75,7294.0,127.993,128.0521,127.8845,127.9436,7294.0
2024-09-16 09:30:00,131.0,131.3,130.25,130.25,1336.0,129.1762,129.4721,128.4367,128.4367,1336.0
2024-09-16 09:40:00,130.2,130.2,129.93,129.93,400.0,128.3874,128.3874,128.1211,128.1211,400.0
2024-09-16 09:50:00,130.15,130.15,130.15,130.15,100.0,128.3381,128.3381,128.3381,128.3381,100.0
2024-09-16 10:00:00,129.73,129.73,129.6,129.63,668.0,127.9239,127.9239,127.7957,127.8253,668.0
2024-09-16 10:10:00,129.83,129.83,129.83,129.83,100.0,128.0225,128.0225,128.0225,128.0225,100.0
2024-09-16 10:20:00,129.83,129.83,129.83,129.83,0.0,128.0225,128.0225,128.0225,128.0225,0.0
2024-09-16 10:30:00,129.81,129.87,129.81,129.82,400.0,128.0028,128.062,128.0028,128.0127,400.0
2024-09-16 10:40:00,129.91,129.91,129.91,129.91,100.0,128.1014,128.1014,128.1014,128.1014,100.0
2024-09-16 10:50:00,129.82,129.82,129.82,129.82,300.0,128.0127,128.0127,128.0127,128.0127,300.0
2024-09-16 11:00:00,129.71,129.71,129.71,129.71,257.0,127.9042,127.9042,127.9042,127.9042,257.0
2024-09-16 11:10:00,129.35,129.35,129.35,129.35,113.0,127.5492,127.5492,127.5492,127.5492,113.0
2024-09-16 11:20:00,129.28,129.35,129.28,129.35,516.0,127.4802,127.5492,127.4802,127.5492,516.0
2024-09-16 11:30:00,129.33,129.37,129.33,129.37,500.0,127.5295,127.5689,127.5295,127.5689,500.0
2024-09-16 11:40:00,129.32,129.46,129.32,129.46,500.0,127.5196,127.6577,127.5196,127.6577,500.0
2024-09-16 11:50:00,129.32,129.35,129.32,129.35,500.0,127.5196,127.5492,127.5196,127.5492,500.0
2024-09-16 12:00:00,129.28,129.4,129.28,129.4,550.0,127.4802,127.5985,127.4802,127.5985,550.0
2024-09-16 12:10:00,129.35,129.37,129.35,129.37,200.0,127.5492,127.5689,127.5492,127.5689,200.0
2024-09-16 12:20:00,129.38,129.41,129.35,129.41,702.0,127.5788,127.6084,127.5492,127.6084,702.0
2024-09-16 12:30:00,129.39,129.41,129.39,129.41,300.0,127.5887,127.6084,127.5887,127.6084,300.0
2024-09-16 12:40:00,129.51,129.51,129.51,129.51,100.0,127.707,127.707,127.707,127.707,100.0
2024-09-16 12:50:00,129.67,129.73,129.67,129.73,300.0,127.8648,127.9239,127.8648,127.9239,300.0
2024-09-16 13:00:00,129.79,129.83,129.73,129.73,500.0,127.9831,128.0225,127.9239,127.9239,500.0
2024-09-16 13:10:00,129.7,129.7,129.69,129.69,471.0,127.8943,127.8943,127.8845,127.8845,471.0
2024-09-16 13:20:00,129.73,129.73,129.66,129.7,500.0,127.9239,127.9239,127.8549,127.8943,500.0
2024-09-16 13:30:00,129.67,129.74,129.66,129.74,500.0,127.8648,127.9338,127.8549,127.9338,500.0
2024-09-16 13:40:00,129.65,129.68,129.65,129.68,200.0,127.845,127.8746,127.845,127.8746,200.0
2024-09-16 13:50:00,129.71,129.71,129.71,129.71,100.0,127.9042,127.9042,127.9042,127.9042,100.0
2024-09-16 14:00:00,129.76,129.76,129.76,129.76,100.0,127.9535,127.9535,127.9535,127.9535,100.0
2024-09-16 14:10:00,129.76,129.76,129.76,129.76,100.0,127.9535,127.9535,127.9535,127.9535,100.0
2024-09-16 14:20:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:30:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:40:00,129.76,129.76,129.76,129.76,100.0,127.9535,127.9535,127.9535,127.9535,100.0
2024-09-16 14:50:00,129.63,129.75,129.63,129.72,400.0,127.8253,127.9436,127.8253,127.9141,400.0
2024-09-16 15:00:00,129.74,129.9,129.74,129.9,500.0,127.9338,128.0916,127.9338,128.0916,500.0
2024-09-16 15:10:00,129.88,129.92,129.82,129.92,1052.0,128.0718,128.1113,128.0127,128.1113,1052.0
2024-09-16 15:20:00,129.95,129.95,129.94,129.95,400.0,128.1409,128.1409,128.131,128.1409,400.0
2024-09-16 15:30:00,129.97,130.03,129.9,129.9,900.0,128.1606,128.2197,128.0916,128.0916,900.0
2024-09-16 15:40:00,129.87,129.97,129.71,129.71,1895.0,128.062,128.1606,127.9042,127.9042,1895.0
2024-09-16 15:50:00,129.76,129.8,129.11,129.15,13874.0,127.9535,127.993,127.3126,127.352,13874.0
2024-09-17 09:30:00,128.95,129.21,128.95,129.21,857.0,127.1548,127.4112,127.1548,127.4112,857.0
2024-09-17 09:40:00,128.94,128.94,128.94,128.94,100.0,127.1449,127.1449,127.1449,127.1449,100.0
2024-09-17 09:50:00,128.24,128.42,128.24,128.42,300.0,126.4547,126.6322,126.4547,126.6322,300.0
2024-09-17 10:00:00,128.38,128.38,128.38,128.38,100.0,126.5927,126.5927,126.5927,126.5927,100.0
2024-09-17 10:10:00,128.74,128.74,128.74,128.74,100.0,126.9477,126.9477,126.9477,126.9477,100.0
2024-09-17 10:20:00,128.74,128.74,128.69,128.69,205.0,126.9477,126.9477,126.8984,126.8984,205.0
2024-09-17 10:30:00,128.37,128.37,128.07,128.07,400.0,126.5829,126.5829,126.287,126.287,400.0
2024-09-17 10:40:00,127.86,127.96,127.86,127.96,300.0,126.08,126.1786,126.08,126.1786,300.0
2024-09-17 10:50:00,127.99,127.99,127.86,127.87,668.0,126.2081,126.2081,126.08,126.0898,668.0
2024-09-17 11:00:00,127.99,128.12,127.96,127.96,600.0,126.2081,126.3363,126.1786,126.1786,600.0
2024-09-17 11:10:00,127.96,127.97,127.96,127.97,200.0,126.1786,126.1884,126.1786,126.1884,200.0
2024-09-17 11:20:00,128.12,128.14,128.06,128.06,500.0,126.3363,126.3561,126.2772,126.2772,500.0
2024-09-17 11:30:00,128.01,128.01,127.78,127.8,1201.0,126.2279,126.2279,126.0011,126.0208,1201.0
2024-09-17 11:40:00,127.91,128.08,127.91,128.08,200.0,126.1293,126.2969,126.1293,126.2969,200.0
2024-09-17 11:50:00,128.01,128.1,127.94,127.94,808.0,126.2279,126.3166,126.1588,126.1588,808.0
2024-09-17 12:00:00,127.89,127.89,127.89,127.89,100.0,126.1095,126.1095,126.1095,126.1095,100.0
2024-09-17 12:10:00,127.78,127.88,127.78,127.82,690.0,126.0011,126.0997,126.0011,126.0405,690.0
2024-09-17 12:20:00,127.83,127.96,127.83,127.9,810.0,126.0504,126.1786,126.0504,126.1194,810.0
2024-09-17 12:30:00,127.86,127.86,127.84,127.85,684.0,126.08,126.08,126.0602,126.0701,684.0
2024-09-17 12:40:00,127.79,127.79,127.61,127.61,1000.0,126.0109,126.0109,125.8334,125.8334,1000.0
2024-09-17 12:50:00,127.66,127.88,127.65,127.88,600.0,125.8827,126.0997,125.8729,126.0997,600.0
2024-09-17 13:00:00,127.91,127.91,127.84,127.88,700.0,126.1293,126.1293,126.0602,126.0997,700.0
2024-09-17 13:10:00,127.89,128.1,127.84,128.1,300.0,126.1095,126.3166,126.0602,126.3166,300.0
2024-09-17 13:20:00,128.2,128.25,128.17,128.17,400.0,126.4152,126.4645,126.3856,126.3856,400.0
2024-09-17 13:30:00,128.29,128.29,128.29,128.29,100.0,126.504,126.504,126.504,126.504,100.0
2024-09-17 13:40:00,128.33,128.33,128.22,128.27,300.0,126.5434,126.5434,126.4349,126.4843,300.0
2024-09-17 13:50:00,128.27,128.27,128.27,128.27,0.0,126.4843,126.4843,126.4843,126.4843,0.0
2024-09-17 14:00:00,128.24,128.25,128.24,128.25,212.0,126.4547,126.4645,126.4547,126.4645,212.0
2024-09-17 14:10:00,128.22,128.22,128.22,128.22,103.0,126.4349,126.4349,126.4349,126.4349,103.0
2024-09-17 14:20:00,128.19,128.19,128.19,128.19,100.0,126.4054,126.4054,126.4054,126.4054,100.0
2024-09-17 14:30:00,128.17,128.17,128.15,128.15,200.0,126.3856,126.3856,126.3659,126.3659,200.0
2024-09-17 14:40:00,128.13,128.18,128.01,128.01,641.0,126.3462,126.3955,126.2279,126.2279,641.0
2024-09-17 14:50:00,127.96,127.96,127.91,127.91,200.0,126.1786,126.1786,126.1293,126.1293,200.0
2024-09-17 15:00:00,127.84,127.98,127.83,127.83,700.0,126.0602,126.1983,126.0504,126.0504,700.0
2024-09-17 15:10:00,127.7,127.71,127.56,127.56,1201.0,125.9222,125.932,125.7841,125.7841,1201.0
2024-09-17 15:20:00,127.41,127.41,127.1,127.29,2100.0,125.6362,125.6362,125.3305,125.5179,2100.0
2024-09-17 15:30:00,127.32,127.37,127.31,127.37,550.0,125.5475,125.5968,125.5376,125.5968,550.0
2024-09-17 15:40:00,127.38,127.47,127.36,127.4,2000.0,125.6066,125.6954,125.5869,125.6264,2000.0
2024-09-17 15:50:00,127.4,127.46,127.19,127.45,7219.0,125.6264,125.6855,125.4193,125.6757,7219.0
2024-09-18 09:30:00,126.9,127.06,126.9,127.06,200.0,125.1333,125.2911,125.1333,125.2911,200.0
2024-09-18 09:40:00,127.19,127.19,127.19,127.19,100.0,125.4193,125.4193,125.4193,125.4193,100.0
2024-09-18 09:50:00,127.19,127.39,127.19,127.39,200.0,125.4193,125.6165,125.4193,125.6165,200.0
2024-09-18 10:00:00,127.42,128.0,127.42,128.0,500.0,125.6461,126.218,125.6461,126.218,500.0
2024-09-18 10:10:00,127.74,127.87,127.74,127.82,800.0,125.9616,126.0898,125.9616,126.0405,800.0
2024-09-18 10:20:00,127.83,127.91,127.81,127.81,767.0,126.0504,126.1293,126.0307,126.0307,767.0
2024-09-18 10:30:00,127.7,128.05,127.7,128.05,357.0,125.9222,126.2673,125.9222,126.2673,357.0
2024-09-18 10:40:00,128.01,128.01,128.01,128.01,100.0,126.2279,126.2279,126.2279,126.2279,100.0
2024-09-18 10:50:00,127.74,127.74,127.67,127.7,306.0,125.9616,125.9616,125.8926,125.9222,306.0
2024-09-18 11:00:00,127.92,127.92,127.92,127.92,100.0,126.1391,126.1391,126.1391,126.1391,100.0
2024-09-18 11:10:00,127.85,127.85,127.85,127.85,300.0,126.0701,126.0701,126.0701,126.0701,300.0
2024-09-18 11:20:00,127.92,127.92,127.91,127.92,400.0,126.1391,126.1391,126.1293,126.1391,400.0
2024-09-18 11:30:00,128.02,128.02,127.99,127.99,400.0,126.2377,126.2377,126.2081,126.2081,400.0
2024-09-18 11:40:00,128.11,128.11,128.11,128.11,191.0,126.3265,126.3265,126.3265,126.3265,191.0
2024-09-18 11:50:00,128.03,128.03,127.92,127.92,292.0,126.2476,126.2476,126.1391,126.1391,292.0
2024-09-18 12:00:00,127.95,127.95,127.8,127.85,1196.0,126.1687,126.1687,126.0208,126.0701,1196.0
2024-09-18 12:10:00,127.85,127.85,127.85,127.85,0.0,126.0701,126.0701,126.0701,126.0701,0.0
2024-09-18 12:20:00,127.94,127.99,127.94,127.99,434.0,126.1588,126.2081,126.1588,126.2081,434.0
2024-09-18 12:30:00,128.06,128.06,128.06,128.06,100.0,126.2772,126.2772,126.2772,126.2772,100.0
2024-09-18 12:40:00,128.05,128.05,128.05,128.05,100.0,126.2673,126.2673,126.2673,126.2673,100.0
2024-09-18 12:50:00,127.95,127.95,127.95,127.95,200.0,126.1687,126.1687,126.1687,126.1687,200.0
2024-09-18 13:00:00,127.95,127.95,127.95,127.95,0.0,126.1687,126.1687,126.1687,126.1687,0.0
2024-09-18 13:10:00,127.95,127.96,127.95,127.95,300.0,126.1687,126.1786,126.1687,126.1687,300.0
2024-09-18 13:20:00,127.8,127.82,127.8,127.82,300.0,126.0208,126.0405,126.0208,126.0405,300.0
2024-09-18 13:30:00,127.82,127.82,127.82,127.82,0.0,126.0405,126.0405,126.0405,126.0405,0.0
2024-09-18 13:40:00,127.73,127.73,127.73,127.73,100.0,125.9518,125.9518,125.9518,125.9518,100.0
2024-09-18 13:50:00,127.68,127.68,127.65,127.65,200.0,125.9025,125.9025,125.8729,125.8729,200.0
2024-09-18 14:00:00,127.57,128.56,127.57,128.1,2186.0,125.794,126.7702,125.794,126.3166,2186.0
2024-09-18 14:10:00,127.99,127.99,127.7,127.99,1000.0,126.2081,126.2081,125.9222,126.2081,1000.0
2024-09-18 14:20:00,127.88,127.88,127.68,127.77,500.0,126.0997,126.0997,125.9025,125.9912,500.0
2024-09-18 14:30:00,127.77,127.81,127.5,127.52,1395.0,125.9912,126.0307,125.725,125.7447,1395.0
2024-09-18 14:40:00,127.48,127.53,127.32,127.53,2220.0,125.7052,125.7546,125.5475,125.7546,2220.0
2024-09-18 14:50:00,128.01,128.02,127.75,127.75,1200.0,126.2279,126.2377,125.9715,125.9715,1200.0
2024-09-18 15:00:00,127.58,127.69,127.5,127.69,600.0,125.8039,125.9123,125.725,125.9123,600.0
2024-09-18 15:10:00,127.83,128.15,127.83,128.02,905.0,126.0504,126.3659,126.0504,126.2377,905.0
2024-09-18 15:20:00,128.09,128.14,127.8,128.11,1400.0,126.3068,126.3561,126.0208,126.3265,1400.0
2024-09-18 15:30:00,128.16,128.16,127.63,127.79,913.0,126.3758,126.3758,125.8532,126.0109,913.0
2024-09-18 15:40:00,127.69,127.69,127.55,127.55,1192.0,125.9123,125.9123,125.7743,125.7743,1192.0
2024-09-18 15:50:00,127.57,127.83,127.57,127.67,3587.0,125.794,126.0504,125.794,125.8926,3587.0
2024-09-19 09:30:00,127.54,127.54,126.6,126.6,1350.0,125.7644,125.7644,124.8375,124.8375,1350.0
2024-09-19 09:40:00,126.5,126.55,125.85,126.36,2759.0,124.7389,124.7882,124.0979,124.6008,2759.0
2024-09-19 09:50:00,126.37,126.47,126.02,126.09,1316.0,124.6107,124.7093,124.2656,124.3346,1316.0
2024-09-19 10:00:00,126.26,126.32,125.65,125.69,2442.0,124.5022,124.5614,123.9007,123.9402,2442.0
2024-09-19 10:10:00,125.69,125.89,125.27,125.37,2644.0,123.9402,124.1374,123.526,123.6246,2644.0
2024-09-19 10:20:00,125.39,125.5,125.15,125.5,2350.0,123.6443,123.7528,123.4077,123.7528,2350.0
2024-09-19 10:30:00,125.58,125.69,125.37,125.55,1550.0,123.8317,123.9402,123.6246,123.8021,1550.0
2024-09-19 10:40:00,125.69,125.72,125.44,125.72,1350.0,123.9402,123.9698,123.6937,123.9698,1350.0
2024-09-19 10:50:00,125.83,125.86,125.54,125.54,976.0,124.0782,124.1078,123.7923,123.7923,976.0
2024-09-19 11:00:00,125.42,125.52,125.32,125.32,1281.0,123.6739,123.7725,123.5753,123.5753,1281.0
2024-09-19 11:10:00,125.31,125.41,125.31,125.41,1100.0,123.5655,123.6641,123.5655,123.6641,1100.0
2024-09-19 11:20:00,125.32,125.37,124.95,125.02,2772.0,123.5753,123.6246,123.2105,123.2795,2772.0
2024-09-19 11:30:00,125.02,125.14,124.9,124.9,1752.0,123.2795,123.3978,123.1612,123.1612,1752.0
2024-09-19 11:40:00,124.74,125.1,124.74,125.1,1798.0,123.0034,123.3584,123.0034,123.3584,1798.0
2024-09-19 11:50:00,125.03,125.03,124.81,124.81,1152.0,123.2894,123.2894,123.0724,123.0724,1152.0
2024-09-19 12:00:00,124.69,124.79,124.58,124.77,1151.0,122.9541,123.0527,122.8456,123.033,1151.0
2024-09-19 12:10:00,124.71,124.71,124.53,124.53,849.0,122.9738,122.9738,122.7963,122.7963,849.0
2024-09-19 12:20:00,124.52,124.57,124.52,124.56,902.0,122.7865,122.8358,122.7865,122.8259,902.0
2024-09-19 12:30:00,124.55,124.75,124.55,124.73,1610.0,122.816,123.0133,122.816,122.9935,1610.0
2024-09-19 12:40:00,124.74,124.89,124.74,124.84,1018.0,123.0034,123.1513,123.0034,123.102,1018.0
2024-09-19 12:50:00,124.8,124.81,124.68,124.68,995.0,123.0626,123.0724,122.9442,122.9442,995.0
2024-09-19 13:00:00,124.72,124.79,124.72,124.73,750.0,122.9837,123.0527,122.9837,122.9935,750.0
2024-09-19 13:10:00,124.66,124.9,124.66,124.9,1100.0,122.9245,123.1612,122.9245,123.1612,1100.0
2024-09-19 13:20:00,124.95,124.98,124.83,124.96,2000.0,123.2105,123.2401,123.0921,123.2203,2000.0
2024-09-19 13:30:00,125.01,125.14,124.94,125.14,2200.0,123.2696,123.3978,123.2006,123.3978,2200.0
2024-09-19 13:40:00,125.16,125.18,124.99,124.99,1400.0,123.4175,123.4373,123.2499,123.2499,1400.0
2024-09-19 13:50:00,125.05,125.08,125.01,125.07,500.0,123.3091,123.3387,123.2696,123.3288,500.0
2024-09-19 14:00:00,125.03,125.46,125.03,125.46,1335.0,123.2894,123.7134,123.2894,123.7134,1335.0
2024-09-19 14:10:00,125.39,125.52,125.39,125.5,1520.0,123.6443,123.7725,123.6443,123.7528,1520.0
2024-09-19 14:20:00,125.55,125.57,125.41,125.57,1379.0,123.8021,123.8218,123.6641,123.8218,1379.0
2024-09-19 14:30:00,125.6,125.7,125.59,125.7,500.0,123.8514,123.95,123.8416,123.95,500.0
2024-09-19 14:40:00,125.71,125.74,125.56,125.56,1250.0,123.9599,123.9895,123.812,123.812,1250.0
2024-09-19 14:50:00,125.51,125.51,125.36,125.36,2155.0,123.7627,123.7627,123.6148,123.6148,2155.0
2024-09-19 15:00:00,125.33,125.75,125.33,125.71,2000.0,123.5852,123.9993,123.5852,123.9599,2000.0
2024-09-19 15:10:00,125.69,125.78,125.62,125.62,3309.0,123.9402,124.0289,123.8711,123.8711,3309.0
2024-09-19 15:20:00,125.59,125.61,125.43,125.47,3422.0,123.8416,123.8613,123.6838,123.7232,3422.0
2024-09-19 15:30:00,125.44,125.44,125.31,125.35,3527.0,123.6937,123.6937,123.5655,123.6049,3527.0
2024-09-19 15:40:00,125.35,125.56,125.28,125.56,3762.0,123.6049,123.812,123.5359,123.812,3762.0
2024-09-19 15:50:00,125.57,125.61,125.37,125.4,22517.0,123.8218,123.8613,123.6246,123.6542,22517.0
2024-09-20 09:30:00,124.18,125.22,124.18,125.22,1571.0,122.4512,123.4767,122.4512,123.4767,1571.0
2024-09-20 09:40:00,125.38,126.14,125.38,126.14,663.0,123.6345,124.3839,123.6345,124.3839,663.0
2024-09-20 09:50:00,125.96,125.97,125.91,125.91,514.0,124.2064,124.2163,124.1571,124.1571,514.0
2024-09-20 10:00:00,126.02,126.06,125.94,126.01,2047.0,124.2656,124.305,124.1867,124.2557,2047.0
2024-09-20 10:10:00,126.1,126.13,125.92,126.13,500.0,124.3445,124.374,124.167,124.374,500.0
2024-09-20 10:20:00,126.05,126.09,125.87,126.09,1450.0,124.2952,124.3346,124.1177,124.3346,1450.0
2024-09-20 10:30:00,125.96,126.01,125.74,125.76,861.0,124.2064,124.2557,123.9895,124.0092,861.0
2024-09-20 10:40:00,125.58,125.87,125.49,125.87,645.0,123.8317,124.1177,123.743,124.1177,645.0
2024-09-20 10:50:00,125.82,125.91,125.82,125.84,800.0,124.0684,124.1571,124.0684,124.0881,800.0
2024-09-20 11:00:00,125.73,125.94,125.65,125.94,300.0,123.9796,124.1867,123.9007,124.1867,300.0
2024-09-20 11:10:00,125.89,125.9,125.89,125.9,257.0,124.1374,124.1472,124.1374,124.1472,257.0
2024-09-20 11:20:00,125.96,125.96,125.83,125.83,800.0,124.2064,124.2064,124.0782,124.0782,800.0
2024-09-20 11:30:00,125.8,125.86,125.8,125.85,600.0,124.0486,124.1078,124.0486,124.0979,600.0
2024-09-20 11:40:00,125.77,125.78,125.74,125.78,400.0,124.0191,124.0289,123.9895,124.0289,400.0
2024-09-20 11:50:00,125.55,125.63,125.54,125.55,785.0,123.8021,123.881,123.7923,123.8021,785.0
2024-09-20 12:00:00,125.51,125.51,125.27,125.27,700.0,123.7627,123.7627,123.526,123.526,700.0
2024-09-20 12:10:00,125.31,125.31,125.31,125.31,200.0,123.5655,123.5655,123.5655,123.5655,200.0
2024-09-20 12:20:00,125.33,125.48,125.33,125.48,1188.0,123.5852,123.7331,123.5852,123.7331,1188.0
2024-09-20 12:30:00,125.58,125.67,125.58,125.58,700.0,123.8317,123.9204,123.8317,123.8317,700.0
2024-09-20 12:40:00,125.56,125.66,125.56,125.64,900.0,123.812,123.9106,123.812,123.8909,900.0
2024-09-20 12:50:00,125.64,125.64,125.64,125.64,100.0,123.8909,123.8909,123.8909,123.8909,100.0
2024-09-20 13:00:00,125.69,125.76,125.69,125.72,400.0,123.9402,124.0092,123.9402,123.9698,400.0
2024-09-20 13:10:00,125.84,125.96,125.79,125.79,1224.0,124.0881,124.2064,124.0388,124.0388,1224.0
2024-09-20 13:20:00,125.76,125.76,125.72,125.73,300.0,124.0092,124.0092,123.9698,123.9796,300.0
2024-09-20 13:30:00,125.78,125.78,125.71,125.71,200.0,124.0289,124.0289,123.9599,123.9599,200.0
2024-09-20 13:40:00,125.68,125.76,125.68,125.69,700.0,123.9303,124.0092,123.9303,123.9402,700.0
2024-09-20 13:50:00,125.63,125.63,125.53,125.53,800.0,123.881,123.881,123.7824,123.7824,800.0
2024-09-20 14:00:00,125.52,125.52,125.24,125.24,3897.0,123.7725,123.7725,123.4964,123.4964,3897.0
2024-09-20 14:10:00,125.28,125.29,125.16,125.19,700.0,123.5359,123.5457,123.4175,123.4471,700.0
2024-09-20 14:20:00,125.14,125.31,125.14,125.3,2678.0,123.3978,123.5655,123.3978,123.5556,2678.0
2024-09-20 14:30:00,125.3,125.3,125.19,125.3,1653.0,123.5556,123.5556,123.4471,123.5556,1653.0
2024-09-20 14:40:00,125.28,125.67,125.27,125.64,6545.0,123.5359,123.9204,123.526,123.8909,6545.0
2024-09-20 14:50:00,125.67,125.73,125.6,125.66,7727.0,123.9204,123.9796,123.8514,123.9106,7727.0
2024-09-20 15:00:00,125.64,125.83,125.63,125.71,5105.0,123.8909,124.0782,123.881,123.9599,5105.0
2024-09-20 15:10:00,125.72,125.75,125.42,125.54,6967.0,123.9698,123.9993,123.6739,123.7923,6967.0
2024-09-20 15:20:00,125.62,125.73,125.5,125.65,6928.0,123.8711,123.9796,123.7528,123.9007,6928.0
2024-09-20 15:30:00,125.64,125.76,125.39,125.76,1700.0,123.8909,124.0092,123.6443,124.0092,1700.0
2024-09-20 15:40:00,125.75,126.1,125.7,125.83,8476.0,123.9993,124.3445,123.95,124.0782,8476.0
2024-09-20 15:50:00,125.85,125.96,125.13,125.29,45871.0,124.0979,124.2064,123.388,123.5457,45871.0
2024-09-23 09:30:00,126.44,126.47,125.58,126.17,800.0,124.6797,124.7093,123.8317,124.4135,800.0
2024-09-23 09:40:00,126.47,126.83,126.45,126.65,1805.0,124.7093,125.0643,124.6896,124.8868,1805.0
2024-09-23 09:50:00,126.51,126.69,126.45,126.68,900.0,124.7488,124.9262,124.6896,124.9164,900.0
2024-09-23 10:00:00,127.0,127.33,127.0,127.33,5150.0,125.2319,125.5573,125.2319,125.5573,5150.0
2024-09-23 10:10:00,127.33,127.33,127.18,127.31,2000.0,125.5573,125.5573,125.4094,125.5376,2000.0
2024-09-23 10:20:00,127.37,127.43,127.29,127.29,2300.0,125.5968,125.6559,125.5179,125.5179,2300.0
2024-09-23 10:30:00,127.31,127.43,127.31,127.43,5493.0,125.5376,125.6559,125.5376,125.6559,5493.0
2024-09-23 10:40:00,127.43,127.51,127.28,127.28,800.0,125.6559,125.7348,125.508,125.508,800.0
2024-09-23 10:50:00,127.14,127.28,127.14,127.28,300.0,125.37,125.508,125.37,125.508,300.0
2024-09-23 11:00:00,127.3,127.42,127.28,127.42,358.0,125.5278,125.6461,125.508,125.6461,358.0
2024-09-23 11:10:00,127.52,127.52,127.48,127.52,3979.0,125.7447,125.7447,125.7052,125.7447,3979.0
2024-09-23 11:20:00,127.69,127.73,127.6,127.67,7803.0,125.9123,125.9518,125.8236,125.8926,7803.0
2024-09-23 11:30:00,127.56,127.67,127.56,127.65,900.0,125.7841,125.8926,125.7841,125.8729,900.0
2024-09-23 11:40:00,127.6,127.6,127.45,127.57,757.0,125.8236,125.8236,125.6757,125.794,757.0
2024-09-23 11:50:00,127.54,127.56,127.43,127.43,610.0,125.7644,125.7841,125.6559,125.6559,610.0
2024-09-23 12:00:00,127.46,127.66,127.46,127.66,200.0,125.6855,125.8827,125.6855,125.8827,200.0
2024-09-23 12:10:00,127.52,127.54,127.52,127.53,800.0,125.7447,125.7644,125.7447,125.7546,800.0
2024-09-23 12:20:00,127.5,127.5,127.46,127.48,472.0,125.725,125.725,125.6855,125.7052,472.0
2024-09-23 12:30:00,127.43,127.47,127.43,127.47,300.0,125.6559,125.6954,125.6559,125.6954,300.0
2024-09-23 12:40:00,127.31,127.31,127.16,127.16,400.0,125.5376,125.5376,125.3897,125.3897,400.0
2024-09-23 12:50:00,127.33,127.33,127.27,127.27,800.0,125.5573,125.5573,125.4982,125.4982,800.0
2024-09-23 13:00:00,127.15,127.15,127.15,127.15,200.0,125.3798,125.3798,125.3798,125.3798,200.0
2024-09-23 13:10:00,127.22,127.29,127.22,127.29,200.0,125.4489,125.5179,125.4489,125.5179,200.0
2024-09-23 13:20:00,127.24,127.24,127.24,127.24,300.0,125.4686,125.4686,125.4686,125.4686,300.0
2024-09-23 13:30:00,127.32,127.32,127.32,127.32,100.0,125.5475,125.5475,125.5475,125.5475,100.0
2024-09-23 13:40:00,127.46,127.47,127.45,127.45,500.0,125.6855,125.6954,125.6757,125.6757,500.0
2024-09-23 13:50:00,127.45,127.45,127.45,127.45,0.0,125.6757,125.6757,125.6757,125.6757,0.0
2024-09-23 14:00:00,127.67,127.85,127.67,127.85,400.0,125.8926,126.0701,125.8926,126.0701,400.0
2024-09-23 14:10:00,127.85,127.85,127.7,127.7,1400.0,126.0701,126.0701,125.9222,125.9222,1400.0
2024-09-23 14:20:00,127.7,127.75,127.7,127.72,7501.0,125.9222,125.9715,125.9222,125.9419,7501.0
2024-09-23 14:30:00,127.72,127.72,127.69,127.72,700.0,125.9419,125.9419,125.9123,125.9419,700.0
2024-09-23 14:40:00,127.77,128.0,127.74,128.0,800.0,125.9912,126.218,125.9616,126.218,800.0
2024-09-23 14:50:00,127.96,128.04,127.95,128.01,1890.0,126.1786,126.2575,126.1687,126.2279,1890.0
2024-09-23 15:00:00,127.99,127.99,127.93,127.99,400.0,126.2081,126.2081,126.149,126.2081,400.0
2024-09-23 15:10:00,128.03,128.28,127.96,128.28,6699.0,126.2476,126.4941,126.1786,126.4941,6699.0
2024-09-23 15:20:00,128.15,128.26,128.15,128.25,700.0,126.3659,126.4744,126.3659,126.4645,700.0
2024-09-23 15:30:00,128.31,128.61,128.3,128.6,8310.0,126.5237,126.8195,126.5138,126.8097,8310.0
2024-09-23 15:40:00,128.6,128.6,128.39,128.4,2873.0,126.8097,126.8097,126.6026,126.6124,2873.0
2024-09-23 15:50:00,128.38,128.71,128.38,128.64,14678.0,126.5927,126.9181,126.5927,126.8491,14678.0
2024-09-24 09:30:00,127.13,128.21,126.97,127.55,1207.0,125.3601,126.4251,125.2023,125.7743,1207.0
2024-09-24 09:40:00,127.28,127.74,127.28,127.73,1000.0,125.508,125.9616,125.508,125.9518,1000.0
2024-09-24 09:50:00,127.48,127.61,127.48,127.61,200.0,125.7052,125.8334,125.7052,125.8334,200.0
2024-09-24 10:00:00,128.01,128.01,128.01,128.01,100.0,126.2279,126.2279,126.2279,126.2279,100.0
2024-09-24 10:10:00,128.11,128.11,127.66,127.76,677.0,126.3265,126.3265,125.8827,125.9814,677.0
2024-09-24 10:20:00,128.07,128.24,128.07,128.24,3370.0,126.287,126.4547,126.287,126.4547,3370.0
2024-09-24 10:30:00,128.24,128.35,128.0,128.0,1800.0,126.4547,126.5631,126.218,126.218,1800.0
2024-09-24 10:40:00,128.15,128.15,128.07,128.13,1107.0,126.3659,126.3659,126.287,126.3462,1107.0
2024-09-24 10:50:00,127.8,127.8,127.59,127.59,300.0,126.0208,126.0208,125.8137,125.8137,300.0
2024-09-24 11:00:00,127.57,127.57,127.43,127.43,257.0,125.794,125.794,125.6559,125.6559,257.0
2024-09-24 11:10:00,127.38,127.38,127.38,127.38,100.0,125.6066,125.6066,125.6066,125.6066,100.0
2024-09-24 11:20:00,127.73,127.73,127.73,127.73,100.0,125.9518,125.9518,125.9518,125.9518,100.0
2024-09-24 11:30:00,127.81,127.81,127.46,127.46,310.0,126.0307,126.0307,125.6855,125.6855,310.0
2024-09-24 11:40:00,127.5,127.5,127.5,127.5,104.0,125.725,125.725,125.725,125.725,104.0
2024-09-24 11:50:00,127.3,127.39,127.3,127.39,300.0,125.5278,125.6165,125.5278,125.6165,300.0
2024-09-24 12:00:00,127.23,127.23,127.18,127.18,600.0,125.4587,125.4587,125.4094,125.4094,600.0
2024-09-24 12:10:00,127.15,127.37,127.15,127.36,1600.0,125.3798,125.5968,125.3798,125.5869,1600.0
2024-09-24 12:20:00,127.47,127.66,127.47,127.65,1250.0,125.6954,125.8827,125.6954,125.8729,1250.0
2024-09-24 12:30:00,127.64,127.64,127.64,127.64,100.0,125.863,125.863,125.863,125.863,100.0
2024-09-24 12:40:00,127.64,127.64,127.64,127.64,0.0,125.863,125.863,125.863,125.863,0.0
2024-09-24 12:50:00,127.54,127.54,127.54,127.54,100.0,125.7644,125.7644,125.7644,125.7644,100.0
2024-09-24 13:00:00,127.38,127.42,127.36,127.37,1079.0,125.6066,125.6461,125.5869,125.5968,1079.0
2024-09-24 13:10:00,127.4,127.52,127.4,127.52,667.0,125.6264,125.7447,125.6264,125.7447,667.0
2024-09-24 13:20:00,127.52,127.58,127.45,127.58,300.0,125.7447,125.8039,125.6757,125.8039,300.0
2024-09-24 13:30:00,127.66,127.66,127.66,127.66,100.0,125.8827,125.8827,125.8827,125.8827,100.0
2024-09-24 13:40:00,127.84,127.84,127.79,127.79,500.0,126.0602,126.0602,126.0109,126.0109,500.0
2024-09-24 13:50:00,127.79,127.79,127.79,127.79,0.0,126.0109,126.0109,126.0109,126.0109,0.0
2024-09-24 14:00:00,127.9,127.9,127.9,127.9,100.0,126.1194,126.1194,126.1194,126.1194,100.0
2024-09-24 14:10:00,127.71,127.71,127.71,127.71,100.0,125.932,125.932,125.932,125.932,100.0
2024-09-24 14:20:00,127.71,127.71,127.71,127.71,0.0,125.932,125.932,125.932,125.932,0.0
2024-09-24 14:30:00,127.72,127.8,127.72,127.8,200.0,125.9419,126.0208,125.9419,126.0208,200.0
2024-09-24 14:40:00,127.87,127.87,127.87,127.87,110.0,126.0898,126.0898,126.0898,126.0898,110.0
2024-09-24 14:50:00,127.88,127.88,127.75,127.75,300.0,126.0997,126.0997,125.9715,125.9715,300.0
2024-09-24 15:00:00,127.7,127.7,127.52,127.54,1215.0,125.9222,125.9222,125.7447,125.7644,1215.0
2024-09-24 15:10:00,127.68,127.79,127.68,127.72,800.0,125.9025,126.0109,125.9025,125.9419,800.0
2024-09-24 15:20:00,127.71,127.74,127.68,127.69,600.0,125.932,125.9616,125.9025,125.9123,600.0
2024-09-24 15:30:00,127.65,127.7,127.57,127.57,952.0,125.8729,125.9222,125.794,125.794,952.0
2024-09-24 15:40:00,127.55,127.61,127.55,127.61,600.0,125.7743,125.8334,125.7743,125.8334,600.0
2024-09-24 15:50:00,127.6,128.03,127.6,127.64,13382.0,125.8236,126.2476,125.8236,125.863,13382.0
2024-09-25 09:30:00,128.77,129.13,128.77,129.13,3921.0,126.9773,127.3323,126.9773,127.3323,3921.0
2024-09-25 09:40:00,129.13,129.13,129.13,129.13,0.0,127.3323,127.3323,127.3323,127.3323,0.0
2024-09-25 09:50:00,128.76,128.86,128.51,128.59,603.0,126.9674,127.066,126.7209,126.7998,603.0
2024-09-25 10:00:00,128.58,128.96,128.55,128.55,1531.0,126.7899,127.1646,126.7604,126.7604,1531.0
2024-09-25 10:10:00,128.46,128.55,128.46,128.49,300.0,126.6716,126.7604,126.6716,126.7012,300.0
2024-09-25 10:20:00,128.39,128.8,128.39,128.8,300.0,126.6026,127.0069,126.6026,127.0069,300.0
2024-09-25 10:30:00,128.8,128.8,128.8,128.8,0.0,127.0069,127.0069,127.0069,127.0069,0.0
2024-09-25 10:40:00,128.8,128.8,128.8,128.8,0.0,127.0069,127.0069,127.0069,127.0069,0.0
2024-09-25 10:50:00,128.62,128.94,128.62,128.9,914.0,126.8294,127.1449,126.8294,127.1055,914.0
2024-09-25 11:00:00,128.81,128.82,128.78,128.82,400.0,127.0167,127.0266,126.9872,127.0266,400.0
2024-09-25 11:10:00,128.99,128.99,128.96,128.96,200.0,127.1942,127.1942,127.1646,127.1646,200.0
2024-09-25 11:20:00,128.88,129.0,128.88,128.99,500.0,127.0858,127.2041,127.0858,127.1942,500.0
2024-09-25 11:30:00,128.97,129.01,128.97,129.01,200.0,127.1745,127.2139,127.1745,127.2139,200.0
2024-09-25 11:40:00,129.13,129.35,129.08,129.28,1500.0,127.3323,127.5492,127.283,127.4802,1500.0
2024-09-25 11:50:00,129.13,129.32,129.13,129.32,1091.0,127.3323,127.5196,127.3323,127.5196,1091.0
2024-09-25 12:00:00,129.39,129.5,129.3,129.5,800.0,127.5887,127.6971,127.4999,127.6971,800.0
2024-09-25 12:10:00,129.3,129.3,129.3,129.3,100.0,127.4999,127.4999,127.4999,127.4999,100.0
2024-09-25 12:20:00,129.14,129.14,129.14,129.14,100.0,127.3421,127.3421,127.3421,127.3421,100.0
2024-09-25 12:30:00,129.01,129.01,128.91,128.91,200.0,127.2139,127.2139,127.1153,127.1153,200.0
2024-09-25 12:40:00,129.01,129.01,129.01,129.01,300.0,127.2139,127.2139,127.2139,127.2139,300.0
2024-09-25 12:50:00,129.09,129.17,129.09,129.17,351.0,127.2928,127.3717,127.2928,127.3717,351.0
2024-09-25 13:00:00,129.17,129.17,129.17,129.17,100.0,127.3717,127.3717,127.3717,127.3717,100.0
2024-09-25 13:10:00,129.16,129.16,129.16,129.16,160.0,127.3619,127.3619,127.3619,127.3619,160.0
2024-09-25 13:20:00,129.27,129.27,129.24,129.24,200.0,127.4703,127.4703,127.4407,127.4407,200.0
2024-09-25 13:30:00,129.17,129.17,129.17,129.17,100.0,127.3717,127.3717,127.3717,127.3717,100.0
2024-09-25 13:40:00,129.18,129.38,129.18,129.38,400.0,127.3816,127.5788,127.3816,127.5788,400.0
2024-09-25 13:50:00,129.45,129.5,129.4,129.5,949.0,127.6478,127.6971,127.5985,127.6971,949.0
2024-09-25 14:00:00,129.5,129.53,129.4,129.4,700.0,127.6971,127.7267,127.5985,127.5985,700.0
2024-09-25 14:10:00,129.4,129.4,129.4,129.4,0.0,127.5985,127.5985,127.5985,127.5985,0.0
2024-09-25 14:20:00,129.42,129.46,129.4,129.42,700.0,127.6182,127.6577,127.5985,127.6182,700.0
2024-09-25 14:30:00,129.46,129.46,129.46,129.46,100.0,127.6577,127.6577,127.6577,127.6577,100.0
2024-09-25 14:40:00,129.25,129.26,129.25,129.25,357.0,127.4506,127.4605,127.4506,127.4506,357.0
2024-09-25 14:50:00,129.21,129.23,129.2,129.2,600.0,127.4112,127.4309,127.4013,127.4013,600.0
2024-09-25 15:00:00,129.22,129.3,129.22,129.3,200.0,127.421,127.4999,127.421,127.4999,200.0
2024-09-25 15:10:00,129.02,129.19,129.01,129.14,1083.0,127.2238,127.3914,127.2139,127.3421,1083.0
2024-09-25 15:20:00,129.08,129.08,129.04,129.04,200.0,127.283,127.283,127.2435,127.2435,200.0
2024-09-25 15:30:00,128.85,128.88,128.56,128.56,800.0,127.0562,127.0858,126.7702,126.7702,800.0
2024-09-25 15:40:00,128.49,128.63,128.47,128.57,1200.0,126.7012,126.8392,126.6815,126.7801,1200.0
2024-09-25 15:50:00,128.63,129.21,128.63,129.1,5644.0,126.8392,127.4112,126.8392,127.3027,5644.0
2024-09-26 09:30:00,128.92,128.92,128.47,128.47,2557.0,127.1252,127.1252,126.6815,126.6815,2557.0
2024-09-26 09:40:00,128.28,128.28,127.82,127.87,950.0,126.4941,126.4941,126.0405,126.0898,950.0
2024-09-26 09:50:00,127.93,128.03,127.89,127.96,557.0,126.149,126.2476,126.1095,126.1786,557.0
2024-09-26 10:00:00,128.0,128.0,127.85,127.85,557.0,126.218,126.218,126.0701,126.0701,557.0
2024-09-26 10:10:00,127.62,127.7,127.62,127.7,700.0,125.8433,125.9222,125.8433,125.9222,700.0
2024-09-26 10:20:00,127.5,127.5,127.5,127.5,200.0,125.725,125.725,125.725,125.725,200.0
2024-09-26 10:30:00,127.28,127.33,127.23,127.25,1200.0,125.508,125.5573,125.4587,125.4785,1200.0
2024-09-26 10:40:00,127.5,127.5,127.5,127.5,100.0,125.725,125.725,125.725,125.725,100.0
2024-09-26 10:50:00,127.72,127.97,127.72,127.97,300.0,125.9419,126.1884,125.9419,126.1884,300.0
2024-09-26 11:00:00,127.96,128.1,127.62,127.62,400.0,126.1786,126.3166,125.8433,125.8433,400.0
2024-09-26 11:10:00,127.48,127.48,127.48,127.48,100.0,125.7052,125.7052,125.7052,125.7052,100.0
2024-09-26 11:20:00,127.27,127.3,127.27,127.3,200.0,125.4982,125.5278,125.4982,125.5278,200.0
2024-09-26 11:30:00,127.02,127.1,127.02,127.1,200.0,125.2517,125.3305,125.2517,125.3305,200.0
2024-09-26 11:40:00,127.18,127.25,127.18,127.25,512.0,125.4094,125.4785,125.4094,125.4785,512.0
2024-09-26 11:50:00,127.18,127.44,127.18,127.41,1600.0,125.4094,125.6658,125.4094,125.6362,1600.0
2024-09-26 12:00:00,127.24,127.41,127.24,127.38,366.0,125.4686,125.6362,125.4686,125.6066,366.0
2024-09-26 12:10:00,127.06,127.06,127.06,127.06,503.0,125.2911,125.2911,125.2911,125.2911,503.0
2024-09-26 12:20:00,127.0,127.03,127.0,127.0,13832.0,125.2319,125.2615,125.2319,125.2319,13832.0
2024-09-26 12:30:00,126.89,126.89,126.63,126.63,1607.0,125.1235,125.1235,124.8671,124.8671,1607.0
2024-09-26 12:40:00,126.57,126.73,126.57,126.68,400.0,124.8079,124.9657,124.8079,124.9164,400.0
2024-09-26 12:50:00,126.79,126.92,126.79,126.92,418.0,125.0249,125.153,125.0249,125.153,418.0
2024-09-26 13:00:00,126.98,127.01,126.98,127.01,700.0,125.2122,125.2418,125.2122,125.2418,700.0
2024-09-26 13:10:00,126.9,126.92,126.9,126.92,200.0,125.1333,125.153,125.1333,125.153,200.0
2024-09-26 13:20:00,126.92,126.92,126.92,126.92,0.0,125.153,125.153,125.153,125.153,0.0
2024-09-26 13:30:00,126.96,127.15,126.92,127.15,588.0,125.1925,125.3798,125.153,125.3798,588.0
2024-09-26 13:40:00,127.02,127.02,126.99,126.99,257.0,125.2517,125.2517,125.2221,125.2221,257.0
2024-09-26 13:50:00,126.94,126.95,126.91,126.95,750.0,125.1728,125.1826,125.1432,125.1826,750.0
2024-09-26 14:00:00,127.01,127.08,126.98,127.08,450.0,125.2418,125.3108,125.2122,125.3108,450.0
2024-09-26 14:10:00,127.08,127.17,127.08,127.17,200.0,125.3108,125.3996,125.3108,125.3996,200.0
2024-09-26 14:20:00,127.17,127.17,127.17,127.17,0.0,125.3996,125.3996,125.3996,125.3996,0.0
2024-09-26 14:30:00,126.91,127.05,126.91,126.95,1160.0,125.1432,125.2812,125.1432,125.1826,1160.0
2024-09-26 14:40:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-09-26 14:50:00,126.69,126.72,126.69,126.7,700.0,124.9262,124.9558,124.9262,124.9361,700.0
2024-09-26 15:00:00,126.65,126.65,126.58,126.58,200.0,124.8868,124.8868,124.8178,124.8178,200.0
2024-09-26 15:10:00,126.5,126.62,126.5,126.5,999.0,124.7389,124.8572,124.7389,124.7389,999.0
2024-09-26 15:20:00,126.25,126.34,126.12,126.34,1785.0,124.4924,124.5811,124.3642,124.5811,1785.0
2024-09-26 15:30:00,126.32,126.32,126.13,126.15,1800.0,124.5614,124.5614,124.374,124.3938,1800.0
2024-09-26 15:40:00,126.23,126.5,126.23,126.5,1700.0,124.4727,124.7389,124.4727,124.7389,1700.0
2024-09-26 15:50:00,126.57,126.64,126.49,126.55,6568.0,124.8079,124.8769,124.729,124.7882,6568.0
2024-09-27 09:30:00,127.4,127.4,127.06,127.06,300.0,125.6264,125.6264,125.2911,125.2911,300.0
2024-09-27 09:40:00,126.48,126.48,126.48,126.48,100.0,124.7192,124.7192,124.7192,124.7192,100.0
2024-09-27 09:50:00,126.6,126.8,126.6,126.8,713.0,124.8375,125.0347,124.8375,125.0347,713.0
2024-09-27 10:00:00,126.8,126.8,126.8,126.8,0.0,125.0347,125.0347,125.0347,125.0347,0.0
2024-09-27 10:10:00,126.57,126.57,126.54,126.54,200.0,124.8079,124.8079,124.7783,124.7783,200.0
2024-09-27 10:20:00,126.75,127.08,126.75,127.08,397.0,124.9854,125.3108,124.9854,125.3108,397.0
2024-09-27 10:30:00,127.23,127.3,127.23,127.28,3293.0,125.4587,125.5278,125.4587,125.508,3293.0
2024-09-27 10:40:00,126.86,126.87,126.86,126.87,300.0,125.0939,125.1037,125.0939,125.1037,300.0
2024-09-27 10:50:00,126.84,126.85,126.84,126.85,210.0,125.0742,125.084,125.0742,125.084,210.0
2024-09-27 11:00:00,126.56,126.72,126.56,126.72,716.0,124.7981,124.9558,124.7981,124.9558,716.0
2024-09-27 11:10:00,126.78,126.78,126.78,126.78,379.0,125.015,125.015,125.015,125.015,379.0
2024-09-27 11:20:00,126.75,126.75,126.75,126.75,200.0,124.9854,124.9854,124.9854,124.9854,200.0
2024-09-27 11:30:00,126.51,126.51,126.51,126.51,100.0,124.7488,124.7488,124.7488,124.7488,100.0
2024-09-27 11:40:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 11:50:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 12:00:00,126.7,126.7,126.7,126.7,100.0,124.9361,124.9361,124.9361,124.9361,100.0
2024-09-27 12:10:00,126.91,127.06,126.91,127.02,825.0,125.1432,125.2911,125.1432,125.2517,825.0
2024-09-27 12:20:00,126.92,126.95,126.9,126.91,748.0,125.153,125.1826,125.1333,125.1432,748.0
2024-09-27 12:30:00,126.91,126.91,126.91,126.91,0.0,125.1432,125.1432,125.1432,125.1432,0.0
2024-09-27 12:40:00,126.93,127.09,126.93,126.99,900.0,125.1629,125.3207,125.1629,125.2221,900.0
2024-09-27 12:50:00,126.99,127.02,126.98,126.98,500.0,125.2221,125.2517,125.2122,125.2122,500.0
2024-09-27 13:00:00,127.01,127.01,126.8,126.8,600.0,125.2418,125.2418,125.0347,125.0347,600.0
2024-09-27 13:10:00,126.8,126.8,126.8,126.8,100.0,125.0347,125.0347,125.0347,125.0347,100.0
2024-09-27 13:20:00,126.8,126.89,126.8,126.87,400.0,125.0347,125.1235,125.0347,125.1037,400.0
2024-09-27 13:30:00,126.95,127.02,126.95,127.02,200.0,125.1826,125.2517,125.1826,125.2517,200.0
2024-09-27 13:40:00,127.02,127.12,127.02,127.12,200.0,125.2517,125.3503,125.2517,125.3503,200.0
2024-09-27 13:50:00,127.09,127.15,127.09,127.15,407.0,125.3207,125.3798,125.3207,125.3798,407.0
2024-09-27 14:00:00,127.1,127.24,127.1,127.24,200.0,125.3305,125.4686,125.3305,125.4686,200.0
2024-09-27 14:10:00,127.25,127.25,127.25,127.25,100.0,125.4785,125.4785,125.4785,125.4785,100.0
2024-09-27 14:20:00,127.31,127.36,127.3,127.35,657.0,125.5376,125.5869,125.5278,125.5771,657.0
2024-09-27 14:30:00,127.41,127.41,127.17,127.17,800.0,125.6362,125.6362,125.3996,125.3996,800.0
2024-09-27 14:40:00,127.17,127.17,127.11,127.11,600.0,125.3996,125.3996,125.3404,125.3404,600.0
2024-09-27 14:50:00,127.2,127.2,127.18,127.19,900.0,125.4291,125.4291,125.4094,125.4193,900.0
2024-09-27 15:00:00,127.22,127.34,127.22,127.26,700.0,125.4489,125.5672,125.4489,125.4883,700.0
2024-09-27 15:10:00,127.28,127.28,127.15,127.22,900.0,125.508,125.508,125.3798,125.4489,900.0
2024-09-27 15:20:00,127.19,127.29,127.17,127.29,700.0,125.4193,125.5179,125.3996,125.5179,700.0
2024-09-27 15:30:00,127.29,127.32,127.15,127.15,1000.0,125.5179,125.5475,125.3798,125.3798,1000.0
2024-09-27 15:40:00,127.13,127.29,127.13,127.24,1457.0,125.3601,125.5179,125.3601,125.4686,1457.0
2024-09-27 15:50:00,127.32,127.36,127.1,127.19,5776.0,125.5475,125.5869,125.3305,125.4193,5776.0
2024-09-30 09:30:00,126.66,126.66,126.66,126.66,100.0,124.8967,124.8967,124.8967,124.8967,100.0
2024-09-30 09:40:00,126.82,126.82,126.82,126.82,100.0,125.0544,125.0544,125.0544,125.0544,100.0
2024-09-30 09:50:00,126.99,127.02,126.99,126.99,600.0,125.2221,125.2517,125.2221,125.2221,600.0
2024-09-30 10:00:00,127.04,127.35,127.04,127.35,200.0,125.2714,125.5771,125.2714,125.5771,200.0
2024-09-30 10:10:00,127.55,127.55,127.55,127.55,2700.0,125.7743,125.7743,125.7743,125.7743,2700.0
2024-09-30 10:20:00,127.56,127.64,127.41,127.51,3732.0,125.7841,125.863,125.6362,125.7348,3732.0
2024-09-30 10:30:00,127.5,127.54,127.3,127.33,914.0,125.725,125.7644,125.5278,125.5573,914.0
2024-09-30 10:40:00,127.31,127.31,127.24,127.24,300.0,125.5376,125.5376,125.4686,125.4686,300.0
2024-09-30 10:50:00,127.18,127.18,127.17,127.17,200.0,125.4094,125.4094,125.3996,125.3996,200.0
2024-09-30 11:00:00,127.22,127.22,127.14,127.14,200.0,125.4489,125.4489,125.37,125.37,200.0
2024-09-30 11:10:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-09-30 11:20:00,126.96,127.03,126.96,127.03,300.0,125.1925,125.2615,125.1925,125.2615,300.0
2024-09-30 11:30:00,127.04,127.42,127.04,127.3,457.0,125.2714,125.6461,125.2714,125.5278,457.0
2024-09-30 11:40:00,127.3,127.3,127.3,127.3,0.0,125.5278,125.5278,125.5278,125.5278,0.0
2024-09-30 11:50:00,127.45,127.45,127.45,127.45,100.0,125.6757,125.6757,125.6757,125.6757,100.0
2024-09-30 12:00:00,127.48,127.48,127.1,127.1,1100.0,125.7052,125.7052,125.3305,125.3305,1100.0
2024-09-30 12:10:00,127.08,127.08,126.75,126.83,700.0,125.3108,125.3108,124.9854,125.0643,700.0
2024-09-30 12:20:00,127.07,127.16,127.07,127.16,357.0,125.301,125.3897,125.301,125.3897,357.0
2024-09-30 12:30:00,127.16,127.16,127.16,127.16,0.0,125.3897,125.3897,125.3897,125.3897,0.0
2024-09-30 12:40:00,127.14,127.14,127.11,127.14,546.0,125.37,125.37,125.3404,125.37,546.0
2024-09-30 12:50:00,127.23,127.23,127.11,127.15,1100.0,125.4587,125.4587,125.3404,125.3798,1100.0
2024-09-30 13:00:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:10:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:20:00,127.15,127.15,127.04,127.04,300.0,125.3798,125.3798,125.2714,125.2714,300.0
2024-09-30 13:30:00,127.04,127.04,127.04,127.04,0.0,125.2714,125.2714,125.2714,125.2714,0.0
2024-09-30 13:40:00,127.04,127.04,127.04,127.04,0.0,125.2714,125.2714,125.2714,125.2714,0.0
2024-09-30 13:50:00,127.14,127.14,127.09,127.09,300.0,125.37,125.37,125.3207,125.3207,300.0
2024-09-30 14:00:00,126.93,126.95,126.93,126.95,200.0,125.1629,125.1826,125.1629,125.1826,200.0
2024-09-30 14:10:00,126.78,126.78,126.71,126.74,300.0,125.015,125.015,124.946,124.9756,300.0
2024-09-30 14:20:00,126.68,126.68,126.56,126.63,800.0,124.9164,124.9164,124.7981,124.8671,800.0
2024-09-30 14:30:00,126.84,126.91,126.84,126.9,300.0,125.0742,125.1432,125.0742,125.1333,300.0
2024-09-30 14:40:00,126.92,126.92,126.91,126.92,400.0,125.153,125.153,125.1432,125.153,400.0
2024-09-30 14:50:00,126.89,126.9,126.78,126.78,1724.0,125.1235,125.1333,125.015,125.015,1724.0
2024-09-30 15:00:00,126.82,126.82,126.74,126.77,600.0,125.0544,125.0544,124.9756,125.0051,600.0
2024-09-30 15:10:00,126.8,126.97,126.77,126.97,1742.0,125.0347,125.2023,125.0051,125.2023,1742.0
2024-09-30 15:20:00,126.93,126.96,126.84,126.84,1500.0,125.1629,125.1925,125.0742,125.0742,1500.0
2024-09-30 15:30:00,126.88,127.25,126.88,127.25,2357.0,125.1136,125.4785,125.1136,125.4785,2357.0
2024-09-30 15:40:00,127.28,127.54,127.28,127.54,2657.0,125.508,125.7644,125.508,125.7644,2657.0
2024-09-30 15:50:00,127.62,128.02,127.62,128.01,10997.0,125.8433,126.2377,125.8433,126.2279,10997.0
2024-10-01 09:30:00,128.07,128.28,127.43,127.59,2339.0,126.287,126.4941,125.6559,125.8137,2339.0
2024-10-01 09:40:00,127.68,127.94,127.19,127.8,2399.0,125.9025,126.1588,125.4193,126.0208,2399.0
2024-10-01 09:50:00,128.02,128.02,127.52,127.52,1460.0,126.2377,126.2377,125.7447,125.7447,1460.0
2024-10-01 10:00:00,127.47,127.57,127.11,127.28,900.0,125.6954,125.794,125.3404,125.508,900.0
2024-10-01 10:10:00,127.27,127.3,127.12,127.21,1892.0,125.4982,125.5278,125.3503,125.439,1892.0
2024-10-01 10:20:00,127.55,127.56,127.55,127.56,200.0,125.7743,125.7841,125.7743,125.7841,200.0
2024-10-01 10:30:00,127.68,127.68,127.61,127.64,600.0,125.9025,125.9025,125.8334,125.863,600.0
2024-10-01 10:40:00,127.6,127.64,127.48,127.48,855.0,125.8236,125.863,125.7052,125.7052,855.0
2024-10-01 10:50:00,127.36,127.37,127.33,127.33,400.0,125.5869,125.5968,125.5573,125.5573,400.0
2024-10-01 11:00:00,127.28,127.31,127.24,127.24,600.0,125.508,125.5376,125.4686,125.4686,600.0
2024-10-01 11:10:00,127.25,127.46,127.25,127.46,350.0,125.4785,125.6855,125.4785,125.6855,350.0
2024-10-01 11:20:00,127.5,127.57,127.47,127.47,400.0,125.725,125.794,125.6954,125.6954,400.0
2024-10-01 11:30:00,127.64,127.66,127.64,127.66,200.0,125.863,125.8827,125.863,125.8827,200.0
2024-10-01 11:40:00,127.76,127.82,127.76,127.76,415.0,125.9814,126.0405,125.9814,125.9814,415.0
2024-10-01 11:50:00,127.76,127.76,127.59,127.64,400.0,125.9814,125.9814,125.8137,125.863,400.0
2024-10-01 12:00:00,127.49,127.58,127.49,127.58,700.0,125.7151,125.8039,125.7151,125.8039,700.0
2024-10-01 12:10:00,127.45,127.45,127.22,127.22,300.0,125.6757,125.6757,125.4489,125.4489,300.0
2024-10-01 12:20:00,127.22,127.22,127.16,127.16,650.0,125.4489,125.4489,125.3897,125.3897,650.0
2024-10-01 12:30:00,127.11,127.16,127.11,127.16,400.0,125.3404,125.3897,125.3404,125.3897,400.0
2024-10-01 12:40:00,127.1,127.1,127.1,127.1,100.0,125.3305,125.3305,125.3305,125.3305,100.0
2024-10-01 12:50:00,127.19,127.19,127.19,127.19,100.0,125.4193,125.4193,125.4193,125.4193,100.0
2024-10-01 13:00:00,127.19,127.19,127.19,127.19,0.0,125.4193,125.4193,125.4193,125.4193,0.0
2024-10-01 13:10:00,127.16,127.16,127.09,127.09,200.0,125.3897,125.3897,125.3207,125.3207,200.0
2024-10-01 13:20:00,127.08,127.08,127.02,127.07,500.0,125.3108,125.3108,125.2517,125.301,500.0
2024-10-01 13:30:00,127.09,127.11,127.09,127.11,200.0,125.3207,125.3404,125.3207,125.3404,200.0
2024-10-01 13:40:00,127.11,127.11,127.11,127.11,0.0,125.3404,125.3404,125.3404,125.3404,0.0
2024-10-01 13:50:00,127.04,127.13,127.04,127.13,300.0,125.2714,125.3601,125.2714,125.3601,300.0
2024-10-01 14:00:00,127.23,127.25,127.23,127.25,200.0,125.4587,125.4785,125.4587,125.4785,200.0
2024-10-01 14:10:00,127.23,127.29,127.23,127.25,300.0,125.4587,125.5179,125.4587,125.4785,300.0
2024-10-01 14:20:00,127.26,127.26,127.16,127.16,807.0,125.4883,125.4883,125.3897,125.3897,807.0
2024-10-01 14:30:00,127.2,127.44,127.16,127.44,1000.0,125.4291,125.6658,125.3897,125.6658,1000.0
2024-10-01 14:40:00,127.53,127.67,127.53,127.67,1000.0,125.7546,125.8926,125.7546,125.8926,1000.0
2024-10-01 14:50:00,127.73,127.93,127.73,127.92,1500.0,125.9518,126.149,125.9518,126.1391,1500.0
2024-10-01 15:00:00,127.86,127.93,127.85,127.93,700.0,126.08,126.149,126.0701,126.149,700.0
2024-10-01 15:10:00,127.88,127.88,127.77,127.81,700.0,126.0997,126.0997,125.9912,126.0307,700.0
2024-10-01 15:20:00,127.81,128.03,127.81,128.03,300.0,126.0307,126.2476,126.0307,126.2476,300.0
2024-10-01 15:30:00,127.97,127.97,127.84,127.85,1000.0,126.1884,126.1884,126.0602,126.0701,1000.0
2024-10-01 15:40:00,127.9,127.9,127.8,127.83,750.0,126.1194,126.1194,126.0208,126.0504,750.0
2024-10-01 15:50:00,127.86,127.87,127.6,127.6,6998.0,126.08,126.0898,125.8236,125.8236,6998.0
2024-10-02 09:30:00,126.61,127.3,126.61,126.81,1900.0,124.8474,125.5278,124.8474,125.0446,1900.0
2024-10-02 09:40:00,126.81,127.8,126.81,127.65,2231.0,125.0446,126.0208,125.0446,125.8729,2231.0
2024-10-02 09:50:00,127.81,127.91,127.33,127.33,500.0,126.0307,126.1293,125.5573,125.5573,500.0
2024-10-02 10:00:00,127.29,127.39,127.22,127.22,800.0,125.5179,125.6165,125.4489,125.4489,800.0
2024-10-02 10:10:00,127.11,127.18,126.89,127.12,1744.0,125.3404,125.4094,125.1235,125.3503,1744.0
2024-10-02 10:20:00,127.04,127.12,127.04,127.12,700.0,125.2714,125.3503,125.2714,125.3503,700.0
2024-10-02 10:30:00,127.05,127.05,126.97,126.97,1225.0,125.2812,125.2812,125.2023,125.2023,1225.0
2024-10-02 10:40:00,126.94,126.94,126.94,126.94,200.0,125.1728,125.1728,125.1728,125.1728,200.0
2024-10-02 10:50:00,126.94,126.95,126.87,126.93,1157.0,125.1728,125.1826,125.1037,125.1629,1157.0
2024-10-02 11:00:00,127.02,127.02,126.99,126.99,200.0,125.2517,125.2517,125.2221,125.2221,200.0
2024-10-02 11:10:00,126.85,126.85,126.67,126.67,287.0,125.084,125.084,124.9065,124.9065,287.0
2024-10-02 11:20:00,126.77,126.94,126.73,126.94,455.0,125.0051,125.1728,124.9657,125.1728,455.0
2024-10-02 11:30:00,126.95,126.95,126.95,126.95,160.0,125.1826,125.1826,125.1826,125.1826,160.0
2024-10-02 11:40:00,126.84,126.9,126.84,126.9,300.0,125.0742,125.1333,125.0742,125.1333,300.0
2024-10-02 11:50:00,126.9,126.92,126.88,126.88,576.0,125.1333,125.153,125.1136,125.1136,576.0
2024-10-02 12:00:00,126.85,126.93,126.85,126.93,400.0,125.084,125.1629,125.084,125.1629,400.0
2024-10-02 12:10:00,126.91,126.91,126.9,126.9,200.0,125.1432,125.1432,125.1333,125.1333,200.0
2024-10-02 12:20:00,126.83,126.83,126.83,126.83,200.0,125.0643,125.0643,125.0643,125.0643,200.0
2024-10-02 12:30:00,126.85,126.85,126.85,126.85,200.0,125.084,125.084,125.084,125.084,200.0
2024-10-02 12:40:00,126.85,126.85,126.85,126.85,0.0,125.084,125.084,125.084,125.084,0.0
2024-10-02 12:50:00,126.96,126.96,126.81,126.84,544.0,125.1925,125.1925,125.0446,125.0742,544.0
2024-10-02 13:00:00,126.84,126.84,126.73,126.73,455.0,125.0742,125.0742,124.9657,124.9657,455.0
2024-10-02 13:10:00,126.7,126.7,126.39,126.57,500.0,124.9361,124.9361,124.6304,124.8079,500.0
2024-10-02 13:20:00,126.95,126.95,126.95,126.95,200.0,125.1826,125.1826,125.1826,125.1826,200.0
2024-10-02 13:30:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-10-02 13:40:00,126.96,127.05,126.96,127.05,200.0,125.1925,125.2812,125.1925,125.2812,200.0
2024-10-02 13:50:00,127.03,127.03,127.03,127.03,100.0,125.2615,125.2615,125.2615,125.2615,100.0
2024-10-02 14:00:00,127.03,127.04,127.0,127.0,400.0,125.2615,125.2714,125.2319,125.2319,400.0
2024-10-02 14:10:00,127.0,127.05,127.0,127.05,300.0,125.2319,125.2812,125.2319,125.2812,300.0
2024-10-02 14:20:00,127.04,127.07,127.01,127.07,600.0,125.2714,125.301,125.2418,125.301,600.0
2024-10-02 14:30:00,127.05,127.05,127.05,127.05,100.0,125.2812,125.2812,125.2812,125.2812,100.0
2024-10-02 14:40:00,126.94,127.05,126.94,127.05,400.0,125.1728,125.2812,125.1728,125.2812,400.0
2024-10-02 14:50:00,127.13,127.13,127.07,127.07,300.0,125.3601,125.3601,125.301,125.301,300.0
2024-10-02 15:00:00,127.1,127.14,127.1,127.14,300.0,125.3305,125.37,125.3305,125.37,300.0
2024-10-02 15:10:00,127.24,127.24,127.08,127.1,1140.0,125.4686,125.4686,125.3108,125.3305,1140.0
2024-10-02 15:20:00,127.06,127.06,126.97,127.01,500.0,125.2911,125.2911,125.2023,125.2418,500.0
2024-10-02 15:30:00,127.03,127.05,126.99,127.05,1269.0,125.2615,125.2812,125.2221,125.2812,1269.0
2024-10-02 15:40:00,127.04,127.05,126.99,126.99,900.0,125.2714,125.2812,125.2221,125.2221,900.0
2024-10-02 15:50:00,127.02,127.12,126.94,127.06,5256.0,125.2517,125.3503,125.1728,125.2911,5256.0
2024-10-03 09:40:00,126.75,127.43,126.68,127.43,603.0,124.9854,125.6559,124.9164,125.6559,603.0
2024-10-03 09:50:00,127.42,127.42,127.23,127.31,557.0,125.6461,125.6461,125.4587,125.5376,557.0
2024-10-03 10:00:00,127.17,127.25,127.16,127.21,800.0,125.3996,125.4785,125.3897,125.439,800.0
2024-10-03 10:10:00,127.35,127.35,127.08,127.2,500.0,125.5771,125.5771,125.3108,125.4291,500.0
2024-10-03 10:20:00,127.16,127.16,127.16,127.16,100.0,125.3897,125.3897,125.3897,125.3897,100.0
2024-10-03 10:30:00,127.1,127.34,127.07,127.34,800.0,125.3305,125.5672,125.301,125.5672,800.0
2024-10-03 10:40:00,127.34,127.34,127.1,127.1,344.0,125.5672,125.5672,125.3305,125.3305,344.0
2024-10-03 10:50:00,127.1,127.1,127.1,127.1,100.0,125.3305,125.3305,125.3305,125.3305,100.0
2024-10-03 11:00:00,126.87,126.87,126.87,126.87,100.0,125.1037,125.1037,125.1037,125.1037,100.0
2024-10-03 11:10:00,126.85,126.85,126.85,126.85,228.0,125.084,125.084,125.084,125.084,228.0
2024-10-03 11:20:00,126.82,126.82,126.68,126.68,500.0,125.0544,125.0544,124.9164,124.9164,500.0
2024-10-03 11:30:00,126.67,126.67,126.67,126.67,200.0,124.9065,124.9065,124.9065,124.9065,200.0
2024-10-03 11:40:00,126.72,126.77,126.72,126.77,300.0,124.9558,125.0051,124.9558,125.0051,300.0
2024-10-03 11:50:00,126.77,126.77,126.63,126.63,400.0,125.0051,125.0051,124.8671,124.8671,400.0
2024-10-03 12:00:00,126.61,126.76,126.61,126.76,200.0,124.8474,124.9953,124.8474,124.9953,200.0
2024-10-03 12:10:00,126.79,126.92,126.79,126.86,903.0,125.0249,125.153,125.0249,125.0939,903.0
2024-10-03 12:20:00,126.89,126.89,126.84,126.84,475.0,125.1235,125.1235,125.0742,125.0742,475.0
2024-10-03 12:30:00,126.81,126.81,126.7,126.7,200.0,125.0446,125.0446,124.9361,124.9361,200.0
2024-10-03 12:40:00,126.67,126.67,126.51,126.51,400.0,124.9065,124.9065,124.7488,124.7488,400.0
2024-10-03 12:50:00,126.54,126.54,126.54,126.54,100.0,124.7783,124.7783,124.7783,124.7783,100.0
2024-10-03 13:00:00,126.55,126.6,126.51,126.51,560.0,124.7882,124.8375,124.7488,124.7488,560.0
2024-10-03 13:10:00,126.34,126.34,126.34,126.34,100.0,124.5811,124.5811,124.5811,124.5811,100.0
2024-10-03 13:20:00,126.42,126.51,126.41,126.42,1101.0,124.66,124.7488,124.6501,124.66,1101.0
2024-10-03 13:30:00,126.47,126.52,126.47,126.52,500.0,124.7093,124.7586,124.7093,124.7586,500.0
2024-10-03 13:40:00,126.48,126.48,126.4,126.47,728.0,124.7192,124.7192,124.6403,124.7093,728.0
2024-10-03 13:50:00,126.52,126.54,126.35,126.35,1380.0,124.7586,124.7783,124.591,124.591,1380.0
2024-10-03 14:00:00,126.31,126.33,126.26,126.33,925.0,124.5515,124.5713,124.5022,124.5713,925.0
2024-10-03 14:10:00,126.33,126.53,126.33,126.5,700.0,124.5713,124.7685,124.5713,124.7389,700.0
2024-10-03 14:20:00,126.47,126.5,126.47,126.5,400.0,124.7093,124.7389,124.7093,124.7389,400.0
2024-10-03 14:30:00,126.47,126.47,126.4,126.4,500.0,124.7093,124.7093,124.6403,124.6403,500.0
2024-10-03 14:40:00,126.46,126.46,126.46,126.46,100.0,124.6995,124.6995,124.6995,124.6995,100.0
2024-10-03 14:50:00,126.49,126.49,126.45,126.45,600.0,124.729,124.729,124.6896,124.6896,600.0
2024-10-03 15:00:00,126.41,126.42,126.25,126.29,1000.0,124.6501,124.66,124.4924,124.5318,1000.0
2024-10-03 15:10:00,126.26,126.31,126.26,126.29,400.0,124.5022,124.5515,124.5022,124.5318,400.0
2024-10-03 15:20:00,126.35,126.42,126.35,126.42,500.0,124.591,124.66,124.591,124.66,500.0
2024-10-03 15:30:00,126.43,126.43,126.39,126.43,600.0,124.6699,124.6699,124.6304,124.6699,600.0
2024-10-03 15:40:00,126.44,126.44,126.35,126.36,1850.0,124.6797,124.6797,124.591,124.6008,1850.0
2024-10-03 15:50:00,126.39,126.54,126.25,126.52,21711.0,124.6304,124.7783,124.4924,124.7586,21711.0
2024-10-04 09:30:00,124.59,125.67,124.59,125.66,978.0,122.8555,123.9204,122.8555,123.9106,978.0
2024-10-04 09:40:00,125.64,125.64,125.64,125.64,100.0,123.8909,123.8909,123.8909,123.8909,100.0
2024-10-04 09:50:00,125.69,125.7,125.57,125.57,300.0,123.9402,123.95,123.8218,123.8218,300.0
2024-10-04 10:00:00,125.64,125.76,125.63,125.76,357.0,123.8909,124.0092,123.881,124.0092,357.0
2024-10-04 10:10:00,125.77,125.77,125.77,125.77,150.0,124.0191,124.0191,124.0191,124.0191,150.0
2024-10-04 10:20:00,125.49,125.49,125.47,125.47,788.0,123.743,123.743,123.7232,123.7232,788.0
2024-10-04 10:30:00,125.41,125.41,125.04,125.04,400.0,123.6641,123.6641,123.2992,123.2992,400.0
2024-10-04 10:40:00,124.98,124.98,124.98,124.98,100.0,123.2401,123.2401,123.2401,123.2401,100.0
2024-10-04 10:50:00,124.99,124.99,124.96,124.96,200.0,123.2499,123.2499,123.2203,123.2203,200.0
2024-10-04 11:00:00,124.99,125.01,124.99,125.01,200.0,123.2499,123.2696,123.2499,123.2696,200.0
2024-10-04 11:10:00,125.07,125.07,124.9,125.01,650.0,123.3288,123.3288,123.1612,123.2696,650.0
2024-10-04 11:20:00,124.87,124.91,124.75,124.91,569.0,123.1316,123.171,123.0133,123.171,569.0
2024-10-04 11:30:00,124.95,125.59,124.95,125.34,1957.0,123.2105,123.8416,123.2105,123.595,1957.0
2024-10-04 11:40:00,125.25,125.25,125.25,125.25,100.0,123.5063,123.5063,123.5063,123.5063,100.0
2024-10-04 11:50:00,125.24,125.29,125.24,125.29,251.0,123.4964,123.5457,123.4964,123.5457,251.0
2024-10-04 12:00:00,125.29,125.57,125.29,125.56,472.0,123.5457,123.8218,123.5457,123.812,472.0
2024-10-04 12:10:00,125.12,125.12,125.12,125.12,124.0,123.3781,123.3781,123.3781,123.3781,124.0
2024-10-04 12:20:00,125.01,125.01,124.95,124.95,200.0,123.2696,123.2696,123.2105,123.2105,200.0
2024-10-04 12:30:00,125.09,125.09,125.08,125.08,250.0,123.3485,123.3485,123.3387,123.3387,250.0
2024-10-04 12:40:00,125.24,125.33,125.24,125.33,200.0,123.4964,123.5852,123.4964,123.5852,200.0
2024-10-04 12:50:00,125.26,125.26,125.26,125.26,100.0,123.5162,123.5162,123.5162,123.5162,100.0
2024-10-04 13:00:00,125.3,125.39,125.3,125.39,200.0,123.5556,123.6443,123.5556,123.6443,200.0
2024-10-04 13:10:00,125.39,125.39,125.39,125.39,0.0,123.6443,123.6443,123.6443,123.6443,0.0
2024-10-04 13:20:00,125.61,125.61,125.61,125.61,150.0,123.8613,123.8613,123.8613,123.8613,150.0
2024-10-04 13:30:00,125.67,125.69,125.54,125.54,500.0,123.9204,123.9402,123.7923,123.7923,500.0
2024-10-04 13:40:00,125.54,125.54,125.54,125.54,0.0,123.7923,123.7923,123.7923,123.7923,0.0
2024-10-04 13:50:00,125.49,125.51,125.49,125.51,257.0,123.743,123.7627,123.743,123.7627,257.0
2024-10-04 14:00:00,125.51,125.51,125.51,125.51,0.0,123.7627,123.7627,123.7627,123.7627,0.0
2024-10-04 14:10:00,125.33,125.33,125.33,125.33,150.0,123.5852,123.5852,123.5852,123.5852,150.0
2024-10-04 14:20:00,125.42,125.51,125.42,125.51,550.0,123.6739,123.7627,123.6739,123.7627,550.0
2024-10-04 14:30:00,125.58,125.63,125.53,125.59,1550.0,123.8317,123.881,123.7824,123.8416,1550.0
2024-10-04 14:40:00,125.65,125.65,125.52,125.52,300.0,123.9007,123.9007,123.7725,123.7725,300.0
2024-10-04 14:50:00,125.53,125.53,125.48,125.48,200.0,123.7824,123.7824,123.7331,123.7331,200.0
2024-10-04 15:00:00,125.46,125.46,125.41,125.41,650.0,123.7134,123.7134,123.6641,123.6641,650.0
2024-10-04 15:10:00,125.5,125.51,125.46,125.49,600.0,123.7528,123.7627,123.7134,123.743,600.0
2024-10-04 15:20:00,125.47,125.52,125.47,125.49,555.0,123.7232,123.7725,123.7232,123.743,555.0
2024-10-04 15:30:00,125.5,125.55,125.5,125.53,526.0,123.7528,123.8021,123.7528,123.7824,526.0
2024-10-04 15:40:00,125.51,125.52,125.36,125.5,1200.0,123.7627,123.7725,123.6148,123.7528,1200.0
2024-10-04 15:50:00,125.53,125.57,125.44,125.52,3974.0,123.7824,123.8218,123.6937,123.7725,3974.0
2024-10-07 09:30:00,124.3,124.3,124.2,124.2,970.0,122.5695,122.5695,122.4709,122.4709,970.0
2024-10-07 09:40:00,124.47,124.47,124.47,124.47,100.0,122.7372,122.7372,122.7372,122.7372,100.0
2024-10-07 09:50:00,124.88,124.88,124.88,124.88,200.0,123.1414,123.1414,123.1414,123.1414,200.0
2024-10-07 10:00:00,124.81,124.99,124.79,124.99,709.0,123.0724,123.2499,123.0527,123.2499,709.0
2024-10-07 10:10:00,125.03,125.09,125.03,125.09,297.0,123.2894,123.3485,123.2894,123.3485,297.0
2024-10-07 10:20:00,124.88,124.88,124.88,124.88,400.0,123.1414,123.1414,123.1414,123.1414,400.0
2024-10-07 10:30:00,124.99,124.99,124.99,124.99,174.0,123.2499,123.2499,123.2499,123.2499,174.0
2024-10-07 10:40:00,124.89,124.89,124.89,124.89,100.0,123.1513,123.1513,123.1513,123.1513,100.0
2024-10-07 10:50:00,125.28,125.3,125.28,125.3,246.0,123.5359,123.5556,123.5359,123.5556,246.0
2024-10-07 11:00:00,125.32,125.49,125.32,125.49,496.0,123.5753,123.743,123.5753,123.743,496.0
2024-10-07 11:10:00,125.48,125.48,125.21,125.21,339.0,123.7331,123.7331,123.4669,123.4669,339.0
2024-10-07 11:20:00,125.07,125.08,124.99,124.99,500.0,123.3288,123.3387,123.2499,123.2499,500.0
2024-10-07 11:30:00,124.95,124.95,124.95,124.95,100.0,123.2105,123.2105,123.2105,123.2105,100.0
2024-10-07 11:40:00,124.84,124.84,124.64,124.64,300.0,123.102,123.102,122.9048,122.9048,300.0
2024-10-07 11:50:00,124.63,124.63,124.38,124.38,400.0,122.8949,122.8949,122.6484,122.6484,400.0
2024-10-07 12:00:00,124.25,124.46,124.25,124.42,1663.0,122.5202,122.7273,122.5202,122.6879,1663.0
2024-10-07 12:10:00,124.57,124.57,124.57,124.57,100.0,122.8358,122.8358,122.8358,122.8358,100.0
2024-10-07 12:20:00,124.57,124.68,124.57,124.63,900.0,122.8358,122.9442,122.8358,122.8949,900.0
2024-10-07 12:30:00,124.65,124.65,124.65,124.65,126.0,122.9146,122.9146,122.9146,122.9146,126.0
2024-10-07 12:40:00,124.51,124.53,124.48,124.48,300.0,122.7766,122.7963,122.747,122.747,300.0
2024-10-07 12:50:00,124.74,124.74,124.63,124.63,200.0,123.0034,123.0034,122.8949,122.8949,200.0
2024-10-07 13:00:00,124.61,124.63,124.59,124.59,300.0,122.8752,122.8949,122.8555,122.8555,300.0
2024-10-07 13:10:00,124.63,124.74,124.63,124.74,341.0,122.8949,123.0034,122.8949,123.0034,341.0
2024-10-07 13:20:00,124.6,124.6,124.6,124.6,100.0,122.8653,122.8653,122.8653,122.8653,100.0
2024-10-07 13:30:00,124.63,124.67,124.63,124.67,300.0,122.8949,122.9344,122.8949,122.9344,300.0
2024-10-07 13:40:00,124.68,124.68,124.64,124.67,500.0,122.9442,122.9442,122.9048,122.9344,500.0
2024-10-07 13:50:00,124.59,124.67,124.58,124.65,400.0,122.8555,122.9344,122.8456,122.9146,400.0
2024-10-07 14:00:00,124.61,124.61,124.57,124.57,700.0,122.8752,122.8752,122.8358,122.8358,700.0
2024-10-07 14:10:00,124.44,124.44,124.44,124.44,100.0,122.7076,122.7076,122.7076,122.7076,100.0
2024-10-07 14:20:00,124.38,124.42,124.21,124.24,1200.0,122.6484,122.6879,122.4808,122.5104,1200.0
2024-10-07 14:30:00,124.24,124.24,124.01,124.01,500.0,122.5104,122.5104,122.2836,122.2836,500.0
2024-10-07 14:40:00,124.24,124.24,124.02,124.07,600.0,122.5104,122.5104,122.2934,122.3427,600.0
2024-10-07 14:50:00,124.18,124.35,124.15,124.35,700.0,122.4512,122.6188,122.4216,122.6188,700.0
2024-10-07 15:00:00,124.33,124.52,124.33,124.52,949.0,122.5991,122.7865,122.5991,122.7865,949.0
2024-10-07 15:10:00,124.48,124.58,124.45,124.58,400.0,122.747,122.8456,122.7174,122.8456,400.0
2024-10-07 15:20:00,124.62,124.76,124.61,124.76,701.0,122.8851,123.0231,122.8752,123.0231,701.0
2024-10-07 15:30:00,124.71,124.72,124.63,124.66,600.0,122.9738,122.9837,122.8949,122.9245,600.0
2024-10-07 15:40:00,124.58,124.71,124.57,124.68,500.0,122.8456,122.9738,122.8358,122.9442,500.0
2024-10-07 15:50:00,124.71,124.75,124.24,124.25,8183.0,122.9738,123.0133,122.5104,122.5202,8183.0
2024-10-08 09:30:00,124.78,124.78,124.61,124.61,300.0,123.0428,123.0428,122.8752,122.8752,300.0
2024-10-08 09:40:00,124.66,124.66,124.65,124.65,200.0,122.9245,122.9245,122.9146,122.9146,200.0
2024-10-08 09:50:00,124.65,124.65,124.65,124.65,0.0,122.9146,122.9146,122.9146,122.9146,0.0
2024-10-08 10:00:00,124.76,124.76,124.63,124.63,500.0,123.0231,123.0231,122.8949,122.8949,500.0
2024-10-08 10:10:00,124.37,124.37,124.33,124.35,1159.0,122.6385,122.6385,122.5991,122.6188,1159.0
2024-10-08 10:20:00,124.4,124.47,124.4,124.43,721.0,122.6681,122.7372,122.6681,122.6977,721.0
2024-10-08 10:30:00,124.46,124.46,124.36,124.36,458.0,122.7273,122.7273,122.6287,122.6287,458.0
2024-10-08 10:40:00,124.32,124.43,124.15,124.34,1043.0,122.5892,122.6977,122.4216,122.609,1043.0
2024-10-08 10:50:00,124.31,124.31,124.18,124.18,415.0,122.5794,122.5794,122.4512,122.4512,415.0
2024-10-08 11:00:00,124.34,124.34,124.34,124.34,100.0,122.609,122.609,122.609,122.609,100.0
2024-10-08 11:10:00,124.27,124.37,124.27,124.37,385.0,122.5399,122.6385,122.5399,122.6385,385.0
2024-10-08 11:20:00,124.37,124.37,124.37,124.37,0.0,122.6385,122.6385,122.6385,122.6385,0.0
2024-10-08 11:30:00,124.3,124.3,123.94,123.94,630.0,122.5695,122.5695,122.2145,122.2145,630.0
2024-10-08 11:40:00,123.85,124.02,123.83,124.02,700.0,122.1258,122.2934,122.1061,122.2934,700.0
2024-10-08 11:50:00,124.11,124.19,124.11,124.19,438.0,122.3822,122.4611,122.3822,122.4611,438.0
2024-10-08 12:00:00,124.18,124.23,124.18,124.22,467.0,122.4512,122.5005,122.4512,122.4906,467.0
2024-10-08 12:10:00,124.22,124.23,124.17,124.2,525.0,122.4906,122.5005,122.4413,122.4709,525.0
2024-10-08 12:20:00,124.19,124.29,124.19,124.29,300.0,122.4611,122.5597,122.4611,122.5597,300.0
2024-10-08 12:30:00,124.28,124.33,124.27,124.33,780.0,122.5498,122.5991,122.5399,122.5991,780.0
2024-10-08 12:40:00,124.32,124.33,124.31,124.33,682.0,122.5892,122.5991,122.5794,122.5991,682.0
2024-10-08 12:50:00,124.34,124.37,124.34,124.37,318.0,122.609,122.6385,122.609,122.6385,318.0
2024-10-08 13:00:00,124.33,124.33,124.12,124.12,347.0,122.5991,122.5991,122.392,122.392,347.0
2024-10-08 13:10:00,124.13,124.26,124.13,124.24,886.0,122.4019,122.5301,122.4019,122.5104,886.0
2024-10-08 13:20:00,124.41,124.41,124.41,124.41,625.0,122.678,122.678,122.678,122.678,625.0
2024-10-08 13:30:00,124.45,124.49,124.44,124.44,600.0,122.7174,122.7569,122.7076,122.7076,600.0
2024-10-08 13:40:00,124.44,124.44,124.44,124.44,0.0,122.7076,122.7076,122.7076,122.7076,0.0
2024-10-08 13:50:00,124.5,124.5,124.5,124.5,100.0,122.7667,122.7667,122.7667,122.7667,100.0
2024-10-08 14:00:00,124.55,124.62,124.55,124.58,700.0,122.816,122.8851,122.816,122.8456,700.0
2024-10-08 14:10:00,124.62,124.63,124.62,124.63,200.0,122.8851,122.8949,122.8851,122.8949,200.0
2024-10-08 14:20:00,124.68,124.68,124.64,124.64,400.0,122.9442,122.9442,122.9048,122.9048,400.0
2024-10-08 14:30:00,124.67,124.69,124.65,124.69,688.0,122.9344,122.9541,122.9146,122.9541,688.0
2024-10-08 14:40:00,124.68,124.7,124.66,124.7,500.0,122.9442,122.964,122.9245,122.964,500.0
2024-10-08 14:50:00,124.72,124.73,124.69,124.69,1589.0,122.9837,122.9935,122.9541,122.9541,1589.0
2024-10-08 15:00:00,124.71,124.76,124.69,124.71,1166.0,122.9738,123.0231,122.9541,122.9738,1166.0
2024-10-08 15:10:00,124.74,124.77,124.72,124.77,1000.0,123.0034,123.033,122.9837,123.033,1000.0
2024-10-08 15:20:00,124.78,124.84,124.77,124.77,2400.0,123.0428,123.102,123.033,123.033,2400.0
2024-10-08 15:30:00,124.79,124.8,124.76,124.77,800.0,123.0527,123.0626,123.0231,123.033,800.0
2024-10-08 15:40:00,124.73,124.78,124.73,124.75,1700.0,122.9935,123.0428,122.9935,123.0133,1700.0
2024-10-08 15:50:00,124.77,124.98,124.73,124.81,8160.0,123.033,123.2401,122.9935,123.0724,8160.0
2024-10-09 09:40:00,124.64,124.64,124.44,124.44,346.0,122.9048,122.9048,122.7076,122.7076,346.0
2024-10-09 09:50:00,124.04,124.04,124.04,124.04,100.0,122.3131,122.3131,122.3131,122.3131,100.0
2024-10-09 10:00:00,124.0,124.0,124.0,124.0,200.0,122.2737,122.2737,122.2737,122.2737,200.0
2024-10-09 10:10:00,123.93,123.93,123.93,123.93,200.0,122.2047,122.2047,122.2047,122.2047,200.0
2024-10-09 10:20:00,124.01,124.1,124.01,124.1,400.0,122.2836,122.3723,122.2836,122.3723,400.0
2024-10-09 10:30:00,123.88,123.89,123.82,123.82,1089.0,122.1554,122.1652,122.0962,122.0962,1089.0
2024-10-09 10:40:00,123.6,123.7,123.6,123.69,938.0,121.8793,121.9779,121.8793,121.968,938.0
2024-10-09 10:50:00,123.75,123.75,123.74,123.74,400.0,122.0272,122.0272,122.0173,122.0173,400.0
2024-10-09 11:00:00,123.81,123.87,123.81,123.86,600.0,122.0863,122.1455,122.0863,122.1356,600.0
2024-10-09 11:10:00,123.89,123.89,123.89,123.89,100.0,122.1652,122.1652,122.1652,122.1652,100.0
2024-10-09 11:20:00,123.87,123.89,123.86,123.88,957.0,122.1455,122.1652,122.1356,122.1554,957.0
2024-10-09 11:30:00,123.79,123.8,123.7,123.7,600.0,122.0666,122.0765,121.9779,121.9779,600.0
2024-10-09 11:40:00,123.71,123.71,123.71,123.71,100.0,121.9877,121.9877,121.9877,121.9877,100.0
2024-10-09 11:50:00,123.77,123.77,123.66,123.66,700.0,122.0469,122.0469,121.9384,121.9384,700.0
2024-10-09 12:00:00,123.58,123.58,123.42,123.46,400.0,121.8595,121.8595,121.7018,121.7412,400.0
2024-10-09 12:10:00,123.65,123.65,123.65,123.65,100.0,121.9286,121.9286,121.9286,121.9286,100.0
2024-10-09 12:20:00,123.69,123.69,123.61,123.61,200.0,121.968,121.968,121.8891,121.8891,200.0
2024-10-09 12:30:00,123.47,123.48,123.47,123.48,200.0,121.7511,121.7609,121.7511,121.7609,200.0
2024-10-09 12:40:00,123.44,123.44,123.44,123.44,171.0,121.7215,121.7215,121.7215,121.7215,171.0
2024-10-09 12:50:00,123.43,123.43,123.28,123.28,557.0,121.7116,121.7116,121.5637,121.5637,557.0
2024-10-09 13:00:00,123.33,123.33,123.32,123.32,457.0,121.613,121.613,121.6032,121.6032,457.0
2024-10-09 13:10:00,123.46,123.46,123.46,123.46,260.0,121.7412,121.7412,121.7412,121.7412,260.0
2024-10-09 13:20:00,123.43,123.49,123.43,123.49,357.0,121.7116,121.7708,121.7116,121.7708,357.0
2024-10-09 13:30:00,123.49,123.49,123.49,123.49,0.0,121.7708,121.7708,121.7708,121.7708,0.0
2024-10-09 13:40:00,123.8,123.8,123.8,123.8,100.0,122.0765,122.0765,122.0765,122.0765,100.0
2024-10-09 13:50:00,123.8,123.8,123.65,123.65,200.0,122.0765,122.0765,121.9286,121.9286,200.0
2024-10-09 14:00:00,123.62,123.81,123.62,123.81,300.0,121.899,122.0863,121.899,122.0863,300.0
2024-10-09 14:10:00,123.76,123.78,123.69,123.69,300.0,122.037,122.0568,121.968,121.968,300.0
2024-10-09 14:20:00,123.72,123.72,123.71,123.71,200.0,121.9976,121.9976,121.9877,121.9877,200.0
2024-10-09 14:30:00,123.72,123.72,123.69,123.69,200.0,121.9976,121.9976,121.968,121.968,200.0
2024-10-09 14:40:00,123.78,123.82,123.78,123.82,434.0,122.0568,122.0962,122.0568,122.0962,434.0
2024-10-09 14:50:00,123.8,123.82,123.75,123.82,757.0,122.0765,122.0962,122.0272,122.0962,757.0
2024-10-09 15:00:00,123.81,123.86,123.8,123.82,2357.0,122.0863,122.1356,122.0765,122.0962,2357.0
2024-10-09 15:10:00,123.82,123.91,123.82,123.91,454.0,122.0962,122.185,122.0962,122.185,454.0
2024-10-09 15:20:00,123.95,123.95,123.95,123.95,300.0,122.2244,122.2244,122.2244,122.2244,300.0
2024-10-09 15:30:00,123.98,124.06,123.98,124.03,1009.0,122.254,122.3329,122.254,122.3033,1009.0
2024-10-09 15:40:00,124.06,124.16,124.06,124.16,2170.0,122.3329,122.4315,122.3329,122.4315,2170.0
2024-10-09 15:50:00,124.16,124.36,124.15,124.33,7584.0,122.4315,122.6287,122.4216,122.5991,7584.0
2024-10-10 09:30:00,124.29,124.29,124.13,124.13,1668.0,122.5597,122.5597,122.4019,122.4019,1668.0
2024-10-10 09:40:00,124.05,124.2,124.04,124.2,500.0,122.323,122.4709,122.3131,122.4709,500.0
2024-10-10 09:50:00,124.27,124.33,124.24,124.24,1697.0,122.5399,122.5991,122.5104,122.5104,1697.0
2024-10-10 10:00:00,123.85,123.97,123.77,123.97,600.0,122.1258,122.2441,122.0469,122.2441,600.0
2024-10-10 10:10:00,123.73,123.73,123.53,123.53,500.0,122.0075,122.0075,121.8102,121.8102,500.0
2024-10-10 10:20:00,123.38,123.38,123.34,123.34,200.0,121.6623,121.6623,121.6229,121.6229,200.0
2024-10-10 10:30:00,123.2,123.2,122.93,122.93,1600.0,121.4848,121.4848,121.2186,121.2186,1600.0
2024-10-10 10:40:00,122.93,122.93,122.93,122.93,0.0,121.2186,121.2186,121.2186,121.2186,0.0
2024-10-10 10:50:00,122.63,122.66,122.62,122.62,300.0,120.9228,120.9524,120.9129,120.9129,300.0
2024-10-10 11:00:00,122.65,122.68,122.62,122.62,789.0,120.9425,120.9721,120.9129,120.9129,789.0
2024-10-10 11:10:00,122.66,122.66,122.66,122.66,200.0,120.9524,120.9524,120.9524,120.9524,200.0
2024-10-10 11:20:00,122.73,122.73,122.73,122.73,111.0,121.0214,121.0214,121.0214,121.0214,111.0
2024-10-10 11:30:00,122.71,122.71,122.68,122.68,500.0,121.0017,121.0017,120.9721,120.9721,500.0
2024-10-10 11:40:00,122.7,122.7,122.7,122.7,100.0,120.9918,120.9918,120.9918,120.9918,100.0
2024-10-10 11:50:00,122.45,122.45,122.41,122.41,500.0,120.7453,120.7453,120.7058,120.7058,500.0
2024-10-10 12:00:00,122.4,122.46,122.4,122.45,300.0,120.696,120.7551,120.696,120.7453,300.0
2024-10-10 12:10:00,122.51,122.57,122.51,122.57,952.0,120.8044,120.8636,120.8044,120.8636,952.0
2024-10-10 12:20:00,122.72,122.72,122.72,122.72,350.0,121.0115,121.0115,121.0115,121.0115,350.0
2024-10-10 12:30:00,122.87,122.88,122.83,122.88,400.0,121.1594,121.1693,121.12,121.1693,400.0
2024-10-10 12:40:00,122.56,122.56,122.46,122.46,200.0,120.8537,120.8537,120.7551,120.7551,200.0
2024-10-10 12:50:00,122.5,122.53,122.5,122.52,800.0,120.7946,120.8242,120.7946,120.8143,800.0
2024-10-10 13:00:00,122.47,122.56,122.47,122.56,300.0,120.765,120.8537,120.765,120.8537,300.0
2024-10-10 13:10:00,122.6,122.63,122.58,122.58,600.0,120.8932,120.9228,120.8735,120.8735,600.0
2024-10-10 13:20:00,122.63,122.64,122.62,122.62,456.0,120.9228,120.9326,120.9129,120.9129,456.0
2024-10-10 13:30:00,122.66,122.67,122.66,122.67,300.0,120.9524,120.9622,120.9524,120.9622,300.0
2024-10-10 13:40:00,122.75,122.75,122.69,122.69,300.0,121.0411,121.0411,120.9819,120.9819,300.0
2024-10-10 13:50:00,122.69,122.74,122.69,122.74,400.0,120.9819,121.0312,120.9819,121.0312,400.0
2024-10-10 14:00:00,122.74,122.74,122.74,122.74,0.0,121.0312,121.0312,121.0312,121.0312,0.0
2024-10-10 14:10:00,122.86,122.86,122.86,122.86,200.0,121.1496,121.1496,121.1496,121.1496,200.0
2024-10-10 14:20:00,122.83,122.86,122.83,122.83,600.0,121.12,121.1496,121.12,121.12,600.0
2024-10-10 14:30:00,122.83,122.83,122.75,122.79,600.0,121.12,121.12,121.0411,121.0805,600.0
2024-10-10 14:40:00,122.81,122.81,122.78,122.78,300.0,121.1003,121.1003,121.0707,121.0707,300.0
2024-10-10 14:50:00,122.73,122.73,122.68,122.69,801.0,121.0214,121.0214,120.9721,120.9819,801.0
2024-10-10 15:00:00,122.63,122.63,122.56,122.56,562.0,120.9228,120.9228,120.8537,120.8537,562.0
2024-10-10 15:10:00,122.64,122.64,122.64,122.64,100.0,120.9326,120.9326,120.9326,120.9326,100.0
2024-10-10 15:20:00,122.78,122.78,122.77,122.77,200.0,121.0707,121.0707,121.0608,121.0608,200.0
2024-10-10 15:30:00,122.97,122.97,122.94,122.94,205.0,121.258,121.258,121.2285,121.2285,205.0
2024-10-10 15:40:00,123.14,123.14,123.07,123.08,1000.0,121.4257,121.4257,121.3566,121.3665,1000.0
2024-10-10 15:50:00,123.18,123.23,123.11,123.11,3435.0,121.4651,121.5144,121.3961,121.3961,3435.0
2024-10-11 09:30:00,124.14,124.14,124.14,124.14,110.0,122.4117,122.4117,122.4117,122.4117,110.0
2024-10-11 09:40:00,123.83,124.18,123.83,124.18,1300.0,122.1061,122.4512,122.1061,122.4512,1300.0
2024-10-11 09:50:00,123.94,124.18,123.86,124.17,6623.0,122.2145,122.4512,122.1356,122.4413,6623.0
2024-10-11 10:00:00,124.2,124.75,124.2,124.48,3949.0,122.4709,123.0133,122.4709,122.747,3949.0
2024-10-11 10:10:00,124.49,124.92,124.49,124.86,2299.0,122.7569,123.1809,122.7569,123.1217,2299.0
2024-10-11 10:20:00,124.81,124.98,124.75,124.96,2718.0,123.0724,123.2401,123.0133,123.2203,2718.0
2024-10-11 10:30:00,124.93,124.94,124.69,124.71,2263.0,123.1908,123.2006,122.9541,122.9738,2263.0
2024-10-11 10:40:00,124.7,124.7,124.55,124.55,500.0,122.964,122.964,122.816,122.816,500.0
2024-10-11 10:50:00,124.67,124.76,124.67,124.76,600.0,122.9344,123.0231,122.9344,123.0231,600.0
2024-10-11 11:00:00,124.75,124.75,124.58,124.58,500.0,123.0133,123.0133,122.8456,122.8456,500.0
2024-10-11 11:10:00,124.6,124.6,124.6,124.6,100.0,122.8653,122.8653,122.8653,122.8653,100.0
2024-10-11 11:20:00,124.64,124.67,124.62,124.67,400.0,122.9048,122.9344,122.8851,122.9344,400.0
2024-10-11 11:30:00,124.85,124.96,124.85,124.95,886.0,123.1119,123.2203,123.1119,123.2105,886.0
2024-10-11 11:40:00,124.97,124.97,124.87,124.87,400.0,123.2302,123.2302,123.1316,123.1316,400.0
2024-10-11 11:50:00,124.84,124.87,124.78,124.78,1235.0,123.102,123.1316,123.0428,123.0428,1235.0
2024-10-11 12:00:00,124.73,124.73,124.58,124.58,1395.0,122.9935,122.9935,122.8456,122.8456,1395.0
2024-10-11 12:10:00,124.56,124.56,124.49,124.49,898.0,122.8259,122.8259,122.7569,122.7569,898.0
2024-10-11 12:20:00,124.48,124.5,124.47,124.47,753.0,122.747,122.7667,122.7372,122.7372,753.0
2024-10-11 12:30:00,124.57,124.71,124.57,124.71,400.0,122.8358,122.9738,122.8358,122.9738,400.0
2024-10-11 12:40:00,124.7,124.73,124.69,124.73,700.0,122.964,122.9935,122.9541,122.9935,700.0
2024-10-11 12:50:00,124.69,124.76,124.67,124.76,800.0,122.9541,123.0231,122.9344,123.0231,800.0
2024-10-11 13:00:00,124.8,124.8,124.56,124.62,700.0,123.0626,123.0626,122.8259,122.8851,700.0
2024-10-11 13:10:00,124.7,124.7,124.57,124.57,600.0,122.964,122.964,122.8358,122.8358,600.0
2024-10-11 13:20:00,124.65,124.74,124.65,124.74,300.0,122.9146,123.0034,122.9146,123.0034,300.0
2024-10-11 13:30:00,124.71,124.76,124.71,124.76,300.0,122.9738,123.0231,122.9738,123.0231,300.0
2024-10-11 13:40:00,124.82,124.82,124.8,124.8,200.0,123.0823,123.0823,123.0626,123.0626,200.0
2024-10-11 13:50:00,124.72,124.73,124.71,124.73,600.0,122.9837,122.9935,122.9738,122.9935,600.0
2024-10-11 14:00:00,124.72,124.74,124.65,124.65,500.0,122.9837,123.0034,122.9146,122.9146,500.0
2024-10-11 14:10:00,124.67,124.75,124.63,124.75,500.0,122.9344,123.0133,122.8949,123.0133,500.0
2024-10-11 14:20:00,124.81,124.81,124.81,124.81,100.0,123.0724,123.0724,123.0724,123.0724,100.0
2024-10-11 14:30:00,124.96,125.01,124.86,124.86,500.0,123.2203,123.2696,123.1217,123.1217,500.0
2024-10-11 14:40:00,124.91,125.1,124.91,125.1,684.0,123.171,123.3584,123.171,123.3584,684.0
2024-10-11 14:50:00,125.09,125.21,125.04,125.17,1300.0,123.3485,123.4669,123.2992,123.4274,1300.0
2024-10-11 15:00:00,125.22,125.22,125.01,125.08,1659.0,123.4767,123.4767,123.2696,123.3387,1659.0
2024-10-11 15:10:00,124.98,125.24,124.98,125.24,1063.0,123.2401,123.4964,123.2401,123.4964,1063.0
2024-10-11 15:20:00,125.27,125.27,125.15,125.18,1578.0,123.526,123.526,123.4077,123.4373,1578.0
2024-10-11 15:30:00,125.1,125.22,125.1,125.19,2303.0,123.3584,123.4767,123.3584,123.4471,2303.0
2024-10-11 15:40:00,125.16,125.22,125.1,125.21,1485.0,123.4175,123.4767,123.3584,123.4669,1485.0
2024-10-11 15:50:00,125.22,125.3,125.08,125.15,7479.0,123.4767,123.5556,123.3387,123.4077,7479.0
2024-10-14 09:30:00,126.13,126.47,126.13,126.29,600.0,124.374,124.7093,124.374,124.5318,600.0
2024-10-14 09:40:00,126.33,126.51,126.26,126.5,600.0,124.5713,124.7488,124.5022,124.7389,600.0
2024-10-14 09:50:00,126.39,126.39,126.35,126.35,300.0,124.6304,124.6304,124.591,124.591,300.0
2024-10-14 10:00:00,126.39,126.39,126.39,126.39,100.0,124.6304,124.6304,124.6304,124.6304,100.0
2024-10-14 10:10:00,126.31,126.73,126.31,126.73,300.0,124.5515,124.9657,124.5515,124.9657,300.0
2024-10-14 10:20:00,126.84,126.84,126.7,126.7,895.0,125.0742,125.0742,124.9361,124.9361,895.0
2024-10-14 10:30:00,126.75,126.84,126.62,126.69,600.0,124.9854,125.0742,124.8572,124.9262,600.0
2024-10-14 10:40:00,127.01,127.02,126.9,126.95,1011.0,125.2418,125.2517,125.1333,125.1826,1011.0
2024-10-14 10:50:00,126.98,127.25,126.98,127.19,1148.0,125.2122,125.4785,125.2122,125.4193,1148.0
2024-10-14 11:00:00,127.16,127.27,127.16,127.27,700.0,125.3897,125.4982,125.3897,125.4982,700.0
2024-10-14 11:10:00,127.21,127.21,127.15,127.15,200.0,125.439,125.439,125.3798,125.3798,200.0
2024-10-14 11:20:00,127.19,127.19,127.02,127.12,771.0,125.4193,125.4193,125.2517,125.3503,771.0
2024-10-14 11:30:00,127.19,127.19,127.16,127.19,400.0,125.4193,125.4193,125.3897,125.4193,400.0
2024-10-14 11:40:00,127.23,127.3,127.22,127.28,951.0,125.4587,125.5278,125.4489,125.508,951.0
2024-10-14 11:50:00,127.3,127.3,127.27,127.27,200.0,125.5278,125.5278,125.4982,125.4982,200.0
2024-10-14 12:00:00,127.45,127.53,127.45,127.53,200.0,125.6757,125.7546,125.6757,125.7546,200.0
2024-10-14 12:10:00,127.47,127.48,127.47,127.48,200.0,125.6954,125.7052,125.6954,125.7052,200.0
2024-10-14 12:20:00,127.57,127.59,127.55,127.58,500.0,125.794,125.8137,125.7743,125.8039,500.0
2024-10-14 12:30:00,127.57,127.58,127.53,127.58,500.0,125.794,125.8039,125.7546,125.8039,500.0
2024-10-14 12:40:00,127.58,127.58,127.58,127.58,0.0,125.8039,125.8039,125.8039,125.8039,0.0
2024-10-14 12:50:00,127.54,127.69,127.54,127.69,500.0,125.7644,125.9123,125.7644,125.9123,500.0
2024-10-14 13:00:00,127.63,127.67,127.63,127.67,273.0,125.8532,125.8926,125.8532,125.8926,273.0
2024-10-14 13:10:00,127.51,127.51,127.51,127.51,100.0,125.7348,125.7348,125.7348,125.7348,100.0
2024-10-14 13:20:00,127.44,127.47,127.44,127.47,200.0,125.6658,125.6954,125.6658,125.6954,200.0
2024-10-14 13:30:00,127.59,127.62,127.59,127.62,300.0,125.8137,125.8433,125.8137,125.8433,300.0
2024-10-14 13:40:00,127.53,127.53,127.52,127.52,278.0,125.7546,125.7546,125.7447,125.7447,278.0
2024-10-14 13:50:00,127.48,127.53,127.43,127.43,700.0,125.7052,125.7546,125.6559,125.6559,700.0
2024-10-14 14:00:00,127.42,127.42,127.42,127.42,100.0,125.6461,125.6461,125.6461,125.6461,100.0
2024-10-14 14:10:00,127.49,127.69,127.49,127.69,400.0,125.7151,125.9123,125.7151,125.9123,400.0
2024-10-14 14:20:00,127.86,127.86,127.8,127.8,500.0,126.08,126.08,126.0208,126.0208,500.0
2024-10-14 14:30:00,127.79,127.79,127.76,127.76,300.0,126.0109,126.0109,125.9814,125.9814,300.0
2024-10-14 14:40:00,127.7,127.7,127.65,127.65,975.0,125.9222,125.9222,125.8729,125.8729,975.0
2024-10-14 14:50:00,127.65,127.65,127.65,127.65,0.0,125.8729,125.8729,125.8729,125.8729,0.0
2024-10-14 15:00:00,127.49,127.49,127.49,127.49,100.0,125.7151,125.7151,125.7151,125.7151,100.0
2024-10-14 15:10:00,127.64,127.64,127.63,127.63,200.0,125.863,125.863,125.8532,125.8532,200.0
2024-10-14 15:20:00,127.8,127.8,127.74,127.74,712.0,126.0208,126.0208,125.9616,125.9616,712.0
2024-10-14 15:30:00,127.81,127.81,127.65,127.65,600.0,126.0307,126.0307,125.8729,125.8729,600.0
2024-10-14 15:40:00,127.62,127.84,127.58,127.84,1265.0,125.8433,126.0602,125.8039,126.0602,1265.0
2024-10-14 15:50:00,127.7,127.84,127.6,127.6,8050.0,125.9222,126.0602,125.8236,125.8236,8050.0
2024-10-15 09:30:00,128.49,128.5,128.49,128.5,281.0,126.7012,126.711,126.7012,126.711,281.0
2024-10-15 09:40:00,128.41,128.44,128.25,128.44,2075.0,126.6223,126.6519,126.4645,126.6519,2075.0
2024-10-15 09:50:00,128.53,128.53,128.15,128.35,2028.0,126.7406,126.7406,126.3659,126.5631,2028.0
2024-10-15 10:00:00,128.41,128.5,128.38,128.5,2765.0,126.6223,126.711,126.5927,126.711,2765.0
2024-10-15 10:10:00,128.45,128.87,128.45,128.85,800.0,126.6617,127.0759,126.6617,127.0562,800.0
2024-10-15 10:20:00,129.18,129.18,128.88,128.88,500.0,127.3816,127.3816,127.0858,127.0858,500.0
2024-10-15 10:30:00,129.13,129.48,129.1,129.45,648.0,127.3323,127.6774,127.3027,127.6478,648.0
2024-10-15 10:40:00,129.58,129.58,129.26,129.26,200.0,127.776,127.776,127.4605,127.4605,200.0
2024-10-15 10:50:00,129.27,129.41,129.26,129.39,871.0,127.4703,127.6084,127.4605,127.5887,871.0
2024-10-15 11:00:00,129.39,129.39,129.39,129.39,100.0,127.5887,127.5887,127.5887,127.5887,100.0
2024-10-15 11:10:00,129.43,129.43,129.22,129.4,822.0,127.6281,127.6281,127.421,127.5985,822.0
2024-10-15 11:20:00,129.58,129.59,129.51,129.56,1000.0,127.776,127.7859,127.707,127.7563,1000.0
2024-10-15 11:30:00,129.51,129.51,129.26,129.41,500.0,127.707,127.707,127.4605,127.6084,500.0
2024-10-15 11:40:00,129.59,129.81,129.59,129.81,300.0,127.7859,128.0028,127.7859,128.0028,300.0
2024-10-15 11:50:00,129.69,129.69,129.68,129.68,200.0,127.8845,127.8845,127.8746,127.8746,200.0
2024-10-15 12:00:00,129.73,129.75,129.73,129.75,200.0,127.9239,127.9436,127.9239,127.9436,200.0
2024-10-15 12:10:00,129.75,129.75,129.75,129.75,0.0,127.9436,127.9436,127.9436,127.9436,0.0
2024-10-15 12:20:00,129.53,129.64,129.53,129.64,510.0,127.7267,127.8352,127.7267,127.8352,510.0
2024-10-15 12:30:00,129.8,129.8,129.65,129.65,400.0,127.993,127.993,127.845,127.845,400.0
2024-10-15 12:40:00,129.56,129.58,129.56,129.58,200.0,127.7563,127.776,127.7563,127.776,200.0
2024-10-15 12:50:00,129.74,129.84,129.74,129.84,300.0,127.9338,128.0324,127.9338,128.0324,300.0
2024-10-15 13:00:00,129.83,130.02,129.82,130.02,1500.0,128.0225,128.2099,128.0127,128.2099,1500.0
2024-10-15 13:10:00,130.02,130.02,130.02,130.02,0.0,128.2099,128.2099,128.2099,128.2099,0.0
2024-10-15 13:20:00,129.89,129.89,129.88,129.88,200.0,128.0817,128.0817,128.0718,128.0718,200.0
2024-10-15 13:30:00,129.65,129.65,129.59,129.59,300.0,127.845,127.845,127.7859,127.7859,300.0
2024-10-15 13:40:00,129.47,129.53,129.46,129.53,400.0,127.6675,127.7267,127.6577,127.7267,400.0
2024-10-15 13:50:00,129.56,129.56,129.46,129.46,400.0,127.7563,127.7563,127.6577,127.6577,400.0
2024-10-15 14:00:00,129.39,129.39,129.33,129.33,300.0,127.5887,127.5887,127.5295,127.5295,300.0
2024-10-15 14:10:00,129.47,129.47,129.28,129.3,300.0,127.6675,127.6675,127.4802,127.4999,300.0
2024-10-15 14:20:00,129.31,129.31,129.3,129.3,200.0,127.5098,127.5098,127.4999,127.4999,200.0
2024-10-15 14:30:00,129.28,129.28,129.25,129.26,900.0,127.4802,127.4802,127.4506,127.4605,900.0
2024-10-15 14:40:00,129.36,129.36,129.28,129.28,300.0,127.5591,127.5591,127.4802,127.4802,300.0
2024-10-15 14:50:00,129.35,129.37,129.31,129.33,2145.0,127.5492,127.5689,127.5098,127.5295,2145.0
2024-10-15 15:00:00,129.4,129.4,129.2,129.28,757.0,127.5985,127.5985,127.4013,127.4802,757.0
2024-10-15 15:10:00,129.25,129.39,129.25,129.35,2157.0,127.4506,127.5887,127.4506,127.5492,2157.0
2024-10-15 15:20:00,129.41,129.49,129.41,129.44,1200.0,127.6084,127.6873,127.6084,127.638,1200.0
2024-10-15 15:30:00,129.42,129.45,129.35,129.39,1800.0,127.6182,127.6478,127.5492,127.5887,1800.0
2024-10-15 15:40:00,129.4,129.4,129.19,129.37,3100.0,127.5985,127.5985,127.3914,127.5689,3100.0
2024-10-15 15:50:00,129.35,129.46,129.14,129.31,10392.0,127.5492,127.6577,127.3421,127.5098,10392.0
2024-10-16 09:30:00,129.15,129.42,129.15,129.42,299.0,127.352,127.6182,127.352,127.6182,299.0
2024-10-16 09:40:00,129.32,129.33,129.25,129.25,1357.0,127.5196,127.5295,127.4506,127.4506,1357.0
2024-10-16 09:50:00,129.31,129.32,129.2,129.21,700.0,127.5098,127.5196,127.4013,127.4112,700.0
2024-10-16 10:00:00,129.72,129.73,129.64,129.73,300.0,127.9141,127.9239,127.8352,127.9239,300.0
2024-10-16 10:10:00,129.62,129.62,129.41,129.41,200.0,127.8155,127.8155,127.6084,127.6084,200.0
2024-10-16 10:20:00,129.47,129.47,129.35,129.35,1314.0,127.6675,127.6675,127.5492,127.5492,1314.0
2024-10-16 10:30:00,129.39,129.5,129.35,129.39,700.0,127.5887,127.6971,127.5492,127.5887,700.0
2024-10-16 10:40:00,129.46,129.46,129.35,129.35,300.0,127.6577,127.6577,127.5492,127.5492,300.0
2024-10-16 10:50:00,129.35,129.35,129.35,129.35,200.0,127.5492,127.5492,127.5492,127.5492,200.0
2024-10-16 11:00:00,129.49,129.49,129.47,129.47,300.0,127.6873,127.6873,127.6675,127.6675,300.0
2024-10-16 11:10:00,129.43,129.5,129.43,129.5,300.0,127.6281,127.6971,127.6281,127.6971,300.0
2024-10-16 11:20:00,129.59,129.75,129.59,129.75,900.0,127.7859,127.9436,127.7859,127.9436,900.0
2024-10-16 11:30:00,129.79,129.86,129.75,129.75,457.0,127.9831,128.0521,127.9436,127.9436,457.0
2024-10-16 11:40:00,129.81,129.96,129.81,129.96,500.0,128.0028,128.1507,128.0028,128.1507,500.0
2024-10-16 11:50:00,130.0,130.0,129.81,129.86,300.0,128.1902,128.1902,128.0028,128.0521,300.0
2024-10-16 12:00:00,129.91,129.91,129.7,129.84,700.0,128.1014,128.1014,127.8943,128.0324,700.0
2024-10-16 12:10:00,129.77,129.97,129.77,129.97,800.0,127.9634,128.1606,127.9634,128.1606,800.0
2024-10-16 12:20:00,129.92,129.98,129.92,129.94,600.0,128.1113,128.1704,128.1113,128.131,600.0
2024-10-16 12:30:00,129.89,129.96,129.87,129.96,500.0,128.0817,128.1507,128.062,128.1507,500.0
2024-10-16 12:40:00,130.03,130.04,129.98,130.04,400.0,128.2197,128.2296,128.1704,128.2296,400.0
2024-10-16 12:50:00,130.02,130.05,130.02,130.05,300.0,128.2099,128.2395,128.2099,128.2395,300.0
2024-10-16 13:00:00,129.91,130.03,129.91,129.99,400.0,128.1014,128.2197,128.1014,128.1803,400.0
2024-10-16 13:10:00,129.91,129.95,129.91,129.93,500.0,128.1014,128.1409,128.1014,128.1211,500.0
2024-10-16 13:20:00,129.95,129.96,129.91,129.91,400.0,128.1409,128.1507,128.1014,128.1014,400.0
2024-10-16 13:30:00,129.88,129.95,129.87,129.94,700.0,128.0718,128.1409,128.062,128.131,700.0
2024-10-16 13:40:00,129.93,129.93,129.91,129.91,300.0,128.1211,128.1211,128.1014,128.1014,300.0
2024-10-16 13:50:00,129.88,129.88,129.85,129.85,400.0,128.0718,128.0718,128.0423,128.0423,400.0
2024-10-16 14:00:00,129.97,130.07,129.97,130.07,1600.0,128.1606,128.2592,128.1606,128.2592,1600.0
2024-10-16 14:10:00,130.08,130.09,130.08,130.08,332.0,128.2691,128.2789,128.2691,128.2691,332.0
2024-10-16 14:20:00,130.37,130.37,130.33,130.33,300.0,128.555,128.555,128.5156,128.5156,300.0
2024-10-16 14:30:00,130.4,130.42,130.4,130.41,600.0,128.5846,128.6043,128.5846,128.5945,600.0
2024-10-16 14:40:00,130.45,130.47,130.43,130.43,300.0,128.6339,128.6536,128.6142,128.6142,300.0
2024-10-16 14:50:00,130.41,130.44,130.33,130.33,1600.0,128.5945,128.624,128.5156,128.5156,1600.0
2024-10-16 15:00:00,130.39,130.39,130.27,130.27,1700.0,128.5747,128.5747,128.4564,128.4564,1700.0
2024-10-16 15:10:00,130.26,130.39,130.25,130.39,1000.0,128.4465,128.5747,128.4367,128.5747,1000.0
2024-10-16 15:20:00,130.39,130.45,130.36,130.42,900.0,128.5747,128.6339,128.5452,128.6043,900.0
2024-10-16 15:30:00,130.32,130.33,130.32,130.33,400.0,128.5057,128.5156,128.5057,128.5156,400.0
2024-10-16 15:40:00,130.37,130.6,130.37,130.6,1427.0,128.555,128.7818,128.555,128.7818,1427.0
2024-10-16 15:50:00,130.65,130.74,130.31,130.34,11707.0,128.8311,128.9199,128.4959,128.5254,11707.0
2024-10-17 09:30:00,130.73,130.76,130.73,130.76,200.0,128.91,128.9396,128.91,128.9396,200.0
2024-10-17 09:40:00,130.26,130.26,130.12,130.12,200.0,128.4465,128.4465,128.3085,128.3085,200.0
2024-10-17 09:50:00,130.25,130.51,130.25,130.51,600.0,128.4367,128.6931,128.4367,128.6931,600.0
2024-10-17 10:00:00,130.53,130.57,130.46,130.5,1100.0,128.7128,128.7522,128.6438,128.6832,1100.0
2024-10-17 10:10:00,130.81,130.92,130.64,130.64,356.0,128.9889,129.0974,128.8213,128.8213,356.0
2024-10-17 10:20:00,130.69,130.69,130.5,130.5,734.0,128.8706,128.8706,128.6832,128.6832,734.0
2024-10-17 10:30:00,130.59,130.65,130.59,130.63,400.0,128.772,128.8311,128.772,128.8114,400.0
2024-10-17 10:40:00,130.55,130.6,130.49,130.49,496.0,128.7325,128.7818,128.6733,128.6733,496.0
2024-10-17 10:50:00,130.67,130.67,130.67,130.67,100.0,128.8508,128.8508,128.8508,128.8508,100.0
2024-10-17 11:00:00,130.55,130.57,130.48,130.57,947.0,128.7325,128.7522,128.6635,128.7522,947.0
2024-10-17 11:10:00,130.66,130.79,130.65,130.73,2057.0,128.841,128.9692,128.8311,128.91,2057.0
2024-10-17 11:20:00,130.85,130.85,130.62,130.62,400.0,129.0283,129.0283,128.8015,128.8015,400.0
2024-10-17 11:30:00,130.69,130.71,130.67,130.67,394.0,128.8706,128.8903,128.8508,128.8508,394.0
2024-10-17 11:40:00,130.78,130.78,130.76,130.76,200.0,128.9593,128.9593,128.9396,128.9396,200.0
2024-10-17 11:50:00,130.76,130.76,130.76,130.76,0.0,128.9396,128.9396,128.9396,128.9396,0.0
2024-10-17 12:00:00,130.72,130.77,130.68,130.68,600.0,128.9001,128.9494,128.8607,128.8607,600.0
2024-10-17 12:10:00,130.66,130.68,130.65,130.68,600.0,128.841,128.8607,128.8311,128.8607,600.0
2024-10-17 12:20:00,130.83,130.83,130.75,130.75,200.0,129.0086,129.0086,128.9297,128.9297,200.0
2024-10-17 12:30:00,130.75,130.75,130.75,130.75,0.0,128.9297,128.9297,128.9297,128.9297,0.0
2024-10-17 12:40:00,130.72,130.76,130.65,130.65,1015.0,128.9001,128.9396,128.8311,128.8311,1015.0
2024-10-17 12:50:00,130.75,130.8,130.74,130.8,514.0,128.9297,128.979,128.9199,128.979,514.0
2024-10-17 13:00:00,130.9,130.91,130.84,130.84,1468.0,129.0776,129.0875,129.0185,129.0185,1468.0
2024-10-17 13:10:00,130.86,130.87,130.82,130.82,387.0,129.0382,129.0481,128.9988,128.9988,387.0
2024-10-17 13:20:00,130.82,130.82,130.82,130.82,0.0,128.9988,128.9988,128.9988,128.9988,0.0
2024-10-17 13:30:00,130.67,130.79,130.67,130.79,457.0,128.8508,128.9692,128.8508,128.9692,457.0
2024-10-17 13:40:00,130.84,130.87,130.82,130.87,300.0,129.0185,129.0481,128.9988,129.0481,300.0
2024-10-17 13:50:00,130.91,130.91,130.88,130.88,489.0,129.0875,129.0875,129.0579,129.0579,489.0
2024-10-17 14:00:00,130.94,130.94,130.78,130.78,200.0,129.1171,129.1171,128.9593,128.9593,200.0
2024-10-17 14:10:00,130.72,130.79,130.72,130.75,700.0,128.9001,128.9692,128.9001,128.9297,700.0
2024-10-17 14:20:00,130.82,130.85,130.82,130.85,400.0,128.9988,129.0283,128.9988,129.0283,400.0
2024-10-17 14:30:00,130.85,130.88,130.78,130.81,600.0,129.0283,129.0579,128.9593,128.9889,600.0
2024-10-17 14:40:00,130.8,130.8,130.65,130.65,664.0,128.979,128.979,128.8311,128.8311,664.0
2024-10-17 14:50:00,130.67,130.73,130.67,130.72,504.0,128.8508,128.91,128.8508,128.9001,504.0
2024-10-17 15:00:00,130.78,130.89,130.78,130.89,1167.0,128.9593,129.0678,128.9593,129.0678,1167.0
2024-10-17 15:10:00,130.99,131.0,130.95,130.95,500.0,129.1664,129.1762,129.1269,129.1269,500.0
2024-10-17 15:20:00,130.98,130.98,130.89,130.91,733.0,129.1565,129.1565,129.0678,129.0875,733.0
2024-10-17 15:30:00,130.84,130.91,130.74,130.87,1000.0,129.0185,129.0875,128.9199,129.0481,1000.0
2024-10-17 15:40:00,130.71,130.72,130.58,130.63,2417.0,128.8903,128.9001,128.7621,128.8114,2417.0
2024-10-17 15:50:00,130.64,130.79,130.6,130.74,10174.0,128.8213,128.9692,128.7818,128.9199,10174.0
2024-10-18 09:30:00,130.95,131.19,130.95,131.19,400.0,129.1269,129.3636,129.1269,129.3636,400.0
2024-10-18 09:40:00,131.14,131.14,131.08,131.1,542.0,129.3143,129.3143,129.2551,129.2749,542.0
2024-10-18 09:50:00,131.17,131.17,131.17,131.17,100.0,129.3439,129.3439,129.3439,129.3439,100.0
2024-10-18 10:00:00,131.3,131.38,131.15,131.38,500.0,129.4721,129.551,129.3242,129.551,500.0
2024-10-18 10:10:00,131.36,131.39,131.18,131.25,1100.0,129.5312,129.5608,129.3537,129.4228,1100.0
2024-10-18 10:20:00,131.44,131.47,131.42,131.42,400.0,129.6101,129.6397,129.5904,129.5904,400.0
2024-10-18 10:30:00,131.58,131.58,131.58,131.58,100.0,129.7482,129.7482,129.7482,129.7482,100.0
2024-10-18 10:40:00,131.59,131.74,131.57,131.74,500.0,129.758,129.9059,129.7383,129.9059,500.0
2024-10-18 10:50:00,131.77,132.11,131.77,132.11,400.0,129.9355,130.2708,129.9355,130.2708,400.0
2024-10-18 11:00:00,132.02,132.02,131.65,131.65,500.0,130.182,130.182,129.8172,129.8172,500.0
2024-10-18 11:10:00,131.71,131.74,131.59,131.59,1472.0,129.8764,129.9059,129.758,129.758,1472.0
2024-10-18 11:20:00,131.51,131.51,131.49,131.49,600.0,129.6791,129.6791,129.6594,129.6594,600.0
2024-10-18 11:30:00,131.46,131.63,131.42,131.61,700.0,129.6298,129.7975,129.5904,129.7778,700.0
2024-10-18 11:40:00,131.67,131.72,131.65,131.7,3200.0,129.8369,129.8862,129.8172,129.8665,3200.0
2024-10-18 11:50:00,131.67,131.76,131.67,131.76,2017.0,129.8369,129.9257,129.8369,129.9257,2017.0
2024-10-18 12:00:00,131.67,131.67,131.51,131.51,700.0,129.8369,129.8369,129.6791,129.6791,700.0
2024-10-18 12:10:00,131.49,131.5,131.47,131.5,700.0,129.6594,129.6693,129.6397,129.6693,700.0
2024-10-18 12:20:00,131.55,131.68,131.55,131.68,500.0,129.7186,129.8468,129.7186,129.8468,500.0
2024-10-18 12:30:00,131.73,131.78,131.69,131.78,1000.0,129.8961,129.9454,129.8566,129.9454,1000.0
2024-10-18 12:40:00,131.7,131.75,131.7,131.75,355.0,129.8665,129.9158,129.8665,129.9158,355.0
2024-10-18 12:50:00,131.8,131.82,131.8,131.82,800.0,129.9651,129.9848,129.9651,129.9848,800.0
2024-10-18 13:00:00,131.73,131.76,131.73,131.76,300.0,129.8961,129.9257,129.8961,129.9257,300.0
2024-10-18 13:10:00,131.76,131.76,131.76,131.76,0.0,129.9257,129.9257,129.9257,129.9257,0.0
2024-10-18 13:20:00,131.69,131.74,131.69,131.74,200.0,129.8566,129.9059,129.8566,129.9059,200.0
2024-10-18 13:30:00,131.66,131.79,131.66,131.79,600.0,129.8271,129.9552,129.8271,129.9552,600.0
2024-10-18 13:40:00,131.83,131.88,131.6,131.65,5445.0,129.9947,130.044,129.7679,129.8172,5445.0
2024-10-18 13:50:00,131.67,131.71,131.67,131.71,235.0,129.8369,129.8764,129.8369,129.8764,235.0
2024-10-18 14:00:00,131.6,131.71,131.6,131.71,200.0,129.7679,129.8764,129.7679,129.8764,200.0
2024-10-18 14:10:00,131.74,131.74,131.61,131.61,600.0,129.9059,129.9059,129.7778,129.7778,600.0
2024-10-18 14:20:00,131.59,131.67,131.59,131.65,1212.0,129.758,129.8369,129.758,129.8172,1212.0
2024-10-18 14:30:00,131.63,131.72,131.63,131.72,1282.0,129.7975,129.8862,129.7975,129.8862,1282.0
2024-10-18 14:40:00,131.68,131.92,131.68,131.92,2054.0,129.8468,130.0834,129.8468,130.0834,2054.0
2024-10-18 14:50:00,131.92,131.92,131.83,131.84,2208.0,130.0834,130.0834,129.9947,130.0046,2208.0
2024-10-18 15:00:00,131.77,131.79,131.59,131.7,980.0,129.9355,129.9552,129.758,129.8665,980.0
2024-10-18 15:10:00,131.66,131.72,131.66,131.67,800.0,129.8271,129.8862,129.8271,129.8369,800.0
2024-10-18 15:20:00,131.55,131.56,131.55,131.56,400.0,129.7186,129.7284,129.7186,129.7284,400.0
2024-10-18 15:30:00,131.54,131.62,131.46,131.6,3157.0,129.7087,129.7876,129.6298,129.7679,3157.0
2024-10-18 15:40:00,131.84,132.06,131.83,132.06,2200.0,130.0046,130.2215,129.9947,130.2215,2200.0
2024-10-18 15:50:00,132.12,132.26,132.11,132.25,8010.0,130.2807,130.4187,130.2708,130.4088,8010.0
2024-10-21 09:30:00,132.3,132.3,132.14,132.14,350.0,130.4581,130.4581,130.3004,130.3004,350.0
2024-10-21 09:40:00,132.12,132.12,132.12,132.12,100.0,130.2807,130.2807,130.2807,130.2807,100.0
2024-10-21 09:50:00,132.01,132.11,132.01,132.04,1500.0,130.1722,130.2708,130.1722,130.2018,1500.0
2024-10-21 10:00:00,132.1,132.1,131.97,131.97,300.0,130.2609,130.2609,130.1327,130.1327,300.0
2024-10-21 10:10:00,131.96,131.96,131.71,131.75,700.0,130.1229,130.1229,129.8764,129.9158,700.0
2024-10-21 10:20:00,131.49,131.67,131.49,131.67,457.0,129.6594,129.8369,129.6594,129.8369,457.0
2024-10-21 10:30:00,131.64,131.64,131.18,131.25,800.0,129.8073,129.8073,129.3537,129.4228,800.0
2024-10-21 10:40:00,131.11,131.11,130.77,130.77,500.0,129.2847,129.2847,128.9494,128.9494,500.0
2024-10-21 10:50:00,130.76,130.81,130.41,130.41,1643.0,128.9396,128.9889,128.5945,128.5945,1643.0
2024-10-21 11:00:00,130.11,130.28,129.93,129.93,4623.0,128.2986,128.4663,128.1211,128.1211,4623.0
2024-10-21 11:10:00,130.22,130.35,130.18,130.34,900.0,128.4071,128.5353,128.3677,128.5254,900.0
2024-10-21 11:20:00,130.43,130.43,130.22,130.22,630.0,128.6142,128.6142,128.4071,128.4071,630.0
2024-10-21 11:30:00,130.22,130.22,130.11,130.13,400.0,128.4071,128.4071,128.2986,128.3184,400.0
2024-10-21 11:40:00,130.17,130.18,130.17,130.18,300.0,128.3578,128.3677,128.3578,128.3677,300.0
2024-10-21 11:50:00,130.0,130.04,130.0,130.04,500.0,128.1902,128.2296,128.1902,128.2296,500.0
2024-10-21 12:00:00,129.93,129.96,129.85,129.96,590.0,128.1211,128.1507,128.0423,128.1507,590.0
2024-10-21 12:10:00,129.93,130.03,129.93,130.03,672.0,128.1211,128.2197,128.1211,128.2197,672.0
2024-10-21 12:20:00,130.13,130.29,130.13,130.29,800.0,128.3184,128.4761,128.3184,128.4761,800.0
2024-10-21 12:30:00,130.25,130.25,130.11,130.12,500.0,128.4367,128.4367,128.2986,128.3085,500.0
2024-10-21 12:40:00,130.11,130.18,130.11,130.18,500.0,128.2986,128.3677,128.2986,128.3677,500.0
2024-10-21 12:50:00,129.96,130.11,129.96,130.11,600.0,128.1507,128.2986,128.1507,128.2986,600.0
2024-10-21 13:00:00,130.17,130.17,130.17,130.17,100.0,128.3578,128.3578,128.3578,128.3578,100.0
2024-10-21 13:10:00,130.16,130.16,129.97,130.0,800.0,128.3479,128.3479,128.1606,128.1902,800.0
2024-10-21 13:20:00,130.12,130.12,130.06,130.06,200.0,128.3085,128.3085,128.2493,128.2493,200.0
2024-10-21 13:30:00,130.06,130.06,130.06,130.06,0.0,128.2493,128.2493,128.2493,128.2493,0.0
2024-10-21 13:40:00,129.94,129.99,129.94,129.99,200.0,128.131,128.1803,128.131,128.1803,200.0
2024-10-21 13:50:00,130.12,130.12,130.09,130.09,200.0,128.3085,128.3085,128.2789,128.2789,200.0
2024-10-21 14:00:00,130.17,130.27,130.17,130.27,200.0,128.3578,128.4564,128.3578,128.4564,200.0
2024-10-21 14:10:00,130.39,130.39,130.28,130.28,500.0,128.5747,128.5747,128.4663,128.4663,500.0
2024-10-21 14:20:00,130.31,130.31,130.28,130.31,300.0,128.4959,128.4959,128.4663,128.4959,300.0
2024-10-21 14:30:00,130.26,130.26,130.21,130.21,500.0,128.4465,128.4465,128.3972,128.3972,500.0
2024-10-21 14:40:00,130.25,130.33,130.25,130.33,900.0,128.4367,128.5156,128.4367,128.5156,900.0
2024-10-21 14:50:00,130.37,130.39,130.35,130.39,657.0,128.555,128.5747,128.5353,128.5747,657.0
2024-10-21 15:00:00,130.43,130.53,130.43,130.51,1257.0,128.6142,128.7128,128.6142,128.6931,1257.0
2024-10-21 15:10:00,130.55,130.64,130.5,130.64,600.0,128.7325,128.8213,128.6832,128.8213,600.0
2024-10-21 15:20:00,130.62,130.67,130.47,130.59,1600.0,128.8015,128.8508,128.6536,128.772,1600.0
2024-10-21 15:30:00,130.64,130.69,130.46,130.54,2855.0,128.8213,128.8706,128.6438,128.7226,2855.0
2024-10-21 15:40:00,130.59,130.67,130.3,130.3,1800.0,128.772,128.8508,128.486,128.486,1800.0
2024-10-21 15:50:00,130.26,130.26,129.94,130.05,9123.0,128.4465,128.4465,128.131,128.2395,9123.0
2024-10-22 09:30:00,129.63,129.63,129.57,129.57,257.0,127.8253,127.8253,127.7662,127.7662,257.0
2024-10-22 09:40:00,129.66,129.76,129.56,129.66,657.0,127.8549,127.9535,127.7563,127.8549,657.0
2024-10-22 09:50:00,129.8,129.87,129.77,129.87,300.0,127.993,128.062,127.9634,128.062,300.0
2024-10-22 10:00:00,129.79,130.08,129.79,130.06,500.0,127.9831,128.2691,127.9831,128.2493,500.0
2024-10-22 10:10:00,129.97,130.14,129.77,129.77,1416.0,128.1606,128.3282,127.9634,127.9634,1416.0
2024-10-22 10:20:00,130.12,130.12,130.05,130.05,659.0,128.3085,128.3085,128.2395,128.2395,659.0
2024-10-22 10:30:00,129.81,129.81,129.81,129.81,100.0,128.0028,128.0028,128.0028,128.0028,100.0
2024-10-22 10:40:00,129.97,130.04,129.97,130.04,407.0,128.1606,128.2296,128.1606,128.2296,407.0
2024-10-22 10:50:00,130.01,130.14,130.01,130.14,949.0,128.2,128.3282,128.2,128.3282,949.0
2024-10-22 11:00:00,129.94,130.09,129.94,130.09,200.0,128.131,128.2789,128.131,128.2789,200.0
2024-10-22 11:10:00,130.16,130.16,130.15,130.15,200.0,128.3479,128.3479,128.3381,128.3381,200.0
2024-10-22 11:20:00,130.05,130.09,130.04,130.04,500.0,128.2395,128.2789,128.2296,128.2296,500.0
2024-10-22 11:30:00,130.09,130.3,130.09,130.3,688.0,128.2789,128.486,128.2789,128.486,688.0
2024-10-22 11:40:00,130.15,130.15,130.14,130.14,239.0,128.3381,128.3381,128.3282,128.3282,239.0
2024-10-22 11:50:00,130.15,130.16,130.15,130.15,300.0,128.3381,128.3479,128.3381,128.3381,300.0
2024-10-22 12:00:00,130.15,130.15,130.15,130.15,0.0,128.3381,128.3381,128.3381,128.3381,0.0
2024-10-22 12:10:00,130.21,130.3,130.21,130.3,200.0,128.3972,128.486,128.3972,128.486,200.0
2024-10-22 12:20:00,130.32,130.35,130.32,130.34,354.0,128.5057,128.5353,128.5057,128.5254,354.0
2024-10-22 12:30:00,130.34,130.34,130.34,130.34,100.0,128.5254,128.5254,128.5254,128.5254,100.0
2024-10-22 12:40:00,130.28,130.29,130.26,130.27,464.0,128.4663,128.4761,128.4465,128.4564,464.0
2024-10-22 12:50:00,130.2,130.22,130.2,130.22,200.0,128.3874,128.4071,128.3874,128.4071,200.0
2024-10-22 13:00:00,130.31,130.34,130.29,130.29,400.0,128.4959,128.5254,128.4761,128.4761,400.0
2024-10-22 13:10:00,130.31,130.31,130.31,130.31,100.0,128.4959,128.4959,128.4959,128.4959,100.0
2024-10-22 13:20:00,130.37,130.37,130.37,130.37,100.0,128.555,128.555,128.555,128.555,100.0
2024-10-22 13:30:00,130.32,130.37,130.32,130.37,300.0,128.5057,128.555,128.5057,128.555,300.0
2024-10-22 13:40:00,130.37,130.37,130.37,130.37,0.0,128.555,128.555,128.555,128.555,0.0
2024-10-22 13:50:00,130.0,130.0,130.0,130.0,300.0,128.1902,128.1902,128.1902,128.1902,300.0
2024-10-22 14:00:00,129.91,129.94,129.91,129.93,300.0,128.1014,128.131,128.1014,128.1211,300.0
2024-10-22 14:10:00,130.12,130.12,130.12,130.12,100.0,128.3085,128.3085,128.3085,128.3085,100.0
2024-10-22 14:20:00,130.14,130.21,130.14,130.21,600.0,128.3282,128.3972,128.3282,128.3972,600.0
2024-10-22 14:30:00,130.25,130.26,130.25,130.25,325.0,128.4367,128.4465,128.4367,128.4367,325.0
2024-10-22 14:40:00,130.25,130.25,130.25,130.25,0.0,128.4367,128.4367,128.4367,128.4367,0.0
2024-10-22 14:50:00,130.36,130.36,130.36,130.36,100.0,128.5452,128.5452,128.5452,128.5452,100.0
2024-10-22 15:00:00,130.37,130.37,130.37,130.37,100.0,128.555,128.555,128.555,128.555,100.0
2024-10-22 15:10:00,130.32,130.34,130.32,130.34,492.0,128.5057,128.5254,128.5057,128.5254,492.0
2024-10-22 15:20:00,130.33,130.44,130.33,130.44,300.0,128.5156,128.624,128.5156,128.624,300.0
2024-10-22 15:30:00,130.45,130.6,130.45,130.6,200.0,128.6339,128.7818,128.6339,128.7818,200.0
2024-10-22 15:40:00,130.64,130.67,130.62,130.62,700.0,128.8213,128.8508,128.8015,128.8015,700.0
2024-10-22 15:50:00,130.54,130.54,130.09,130.09,4829.0,128.7226,128.7226,128.2789,128.2789,4829.0
2024-10-23 09:30:00,130.22,130.8,129.85,130.8,1157.0,128.4071,128.979,128.0423,128.979,1157.0
2024-10-23 09:40:00,130.83,131.0,130.74,130.97,500.0,129.0086,129.1762,128.9199,129.1467,500.0
2024-10-23 09:50:00,131.1,131.1,130.7,130.86,500.0,129.2749,129.2749,128.8804,129.0382,500.0
2024-10-23 10:00:00,130.68,130.68,130.68,130.68,148.0,128.8607,128.8607,128.8607,128.8607,148.0
2024-10-23 10:10:00,131.06,131.06,130.68,130.71,500.0,129.2354,129.2354,128.8607,128.8903,500.0
2024-10-23 10:20:00,130.74,130.75,130.6,130.75,450.0,128.9199,128.9297,128.7818,128.9297,450.0
2024-10-23 10:30:00,130.55,130.69,130.55,130.69,650.0,128.7325,128.8706,128.7325,128.8706,650.0
2024-10-23 10:40:00,130.69,130.69,130.67,130.67,463.0,128.8706,128.8706,128.8508,128.8508,463.0
2024-10-23 10:50:00,130.45,130.63,130.45,130.63,600.0,128.6339,128.8114,128.6339,128.8114,600.0
2024-10-23 11:00:00,130.66,130.66,130.66,130.66,200.0,128.841,128.841,128.841,128.841,200.0
2024-10-23 11:10:00,130.65,130.66,130.65,130.66,200.0,128.8311,128.841,128.8311,128.841,200.0
2024-10-23 11:20:00,130.63,130.63,130.63,130.63,100.0,128.8114,128.8114,128.8114,128.8114,100.0
2024-10-23 11:30:00,130.9,130.9,130.9,130.9,100.0,129.0776,129.0776,129.0776,129.0776,100.0
2024-10-23 11:40:00,130.89,130.91,130.89,130.91,340.0,129.0678,129.0875,129.0678,129.0875,340.0
2024-10-23 11:50:00,130.82,130.83,130.82,130.83,200.0,128.9988,129.0086,128.9988,129.0086,200.0
2024-10-23 12:00:00,131.26,131.28,131.26,131.26,800.0,129.4326,129.4523,129.4326,129.4326,800.0
2024-10-23 12:10:00,131.22,131.46,131.22,131.46,496.0,129.3932,129.6298,129.3932,129.6298,496.0
2024-10-23 12:20:00,131.49,131.59,131.49,131.59,1000.0,129.6594,129.758,129.6594,129.758,1000.0
2024-10-23 12:30:00,131.65,131.66,131.4,131.44,600.0,129.8172,129.8271,129.5707,129.6101,600.0
2024-10-23 12:40:00,131.46,131.53,131.41,131.53,800.0,129.6298,129.6989,129.5805,129.6989,800.0
2024-10-23 12:50:00,131.54,131.54,131.39,131.46,1400.0,129.7087,129.7087,129.5608,129.6298,1400.0
2024-10-23 13:00:00,131.52,131.52,131.34,131.34,500.0,129.689,129.689,129.5115,129.5115,500.0
2024-10-23 13:10:00,131.26,131.28,131.21,131.28,757.0,129.4326,129.4523,129.3833,129.4523,757.0
2024-10-23 13:20:00,131.27,131.27,131.11,131.11,1168.0,129.4425,129.4425,129.2847,129.2847,1168.0
2024-10-23 13:30:00,131.07,131.07,131.02,131.04,1028.0,129.2453,129.2453,129.196,129.2157,1028.0
2024-10-23 13:40:00,131.02,131.11,130.99,131.1,1100.0,129.196,129.2847,129.1664,129.2749,1100.0
2024-10-23 13:50:00,131.15,131.34,131.15,131.34,2100.0,129.3242,129.5115,129.3242,129.5115,2100.0
2024-10-23 14:00:00,131.35,131.39,131.33,131.39,600.0,129.5214,129.5608,129.5017,129.5608,600.0
2024-10-23 14:10:00,131.53,131.53,131.43,131.43,405.0,129.6989,129.6989,129.6003,129.6003,405.0
2024-10-23 14:20:00,131.48,131.61,131.48,131.61,818.0,129.6496,129.7778,129.6496,129.7778,818.0
2024-10-23 14:30:00,131.67,131.97,131.67,131.97,900.0,129.8369,130.1327,129.8369,130.1327,900.0
2024-10-23 14:40:00,131.88,132.0,131.88,132.0,400.0,130.044,130.1623,130.044,130.1623,400.0
2024-10-23 14:50:00,131.99,131.99,131.86,131.97,700.0,130.1525,130.1525,130.0243,130.1327,700.0
2024-10-23 15:00:00,131.95,131.96,131.81,131.81,800.0,130.113,130.1229,129.975,129.975,800.0
2024-10-23 15:10:00,131.75,131.77,131.67,131.77,1375.0,129.9158,129.9355,129.8369,129.9355,1375.0
2024-10-23 15:20:00,131.76,131.88,131.74,131.88,1357.0,129.9257,130.044,129.9059,130.044,1357.0
2024-10-23 15:30:00,131.83,131.91,131.83,131.85,600.0,129.9947,130.0736,129.9947,130.0144,600.0
2024-10-23 15:40:00,131.87,132.04,131.87,132.02,1300.0,130.0341,130.2018,130.0341,130.182,1300.0
2024-10-23 15:50:00,132.06,132.21,131.67,131.7,3956.0,130.2215,130.3694,129.8369,129.8665,3956.0
2024-10-24 09:30:00,131.29,131.65,131.29,131.65,400.0,129.4622,129.8172,129.4622,129.8172,400.0
2024-10-24 09:40:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 09:50:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 10:00:00,132.15,132.23,132.15,132.23,200.0,130.3102,130.3891,130.3102,130.3891,200.0
2024-10-24 10:10:00,132.34,132.34,132.27,132.27,212.0,130.4976,130.4976,130.4286,130.4286,212.0
2024-10-24 10:20:00,132.27,132.27,132.27,132.27,0.0,130.4286,130.4286,130.4286,130.4286,0.0
2024-10-24 10:30:00,131.95,131.95,131.89,131.91,300.0,130.113,130.113,130.0539,130.0736,300.0
2024-10-24 10:40:00,131.91,131.91,131.91,131.91,0.0,130.0736,130.0736,130.0736,130.0736,0.0
2024-10-24 10:50:00,132.08,132.12,132.08,132.12,1000.0,130.2412,130.2807,130.2412,130.2807,1000.0
2024-10-24 11:00:00,132.32,132.32,132.32,132.32,125.0,130.4779,130.4779,130.4779,130.4779,125.0
2024-10-24 11:10:00,132.05,132.05,132.01,132.01,300.0,130.2116,130.2116,130.1722,130.1722,300.0
2024-10-24 11:20:00,132.02,132.02,132.02,132.02,157.0,130.182,130.182,130.182,130.182,157.0
2024-10-24 11:30:00,132.03,132.03,131.96,131.96,200.0,130.1919,130.1919,130.1229,130.1229,200.0
2024-10-24 11:40:00,131.76,131.76,131.76,131.76,100.0,129.9257,129.9257,129.9257,129.9257,100.0
2024-10-24 11:50:00,131.71,131.71,131.7,131.7,300.0,129.8764,129.8764,129.8665,129.8665,300.0
2024-10-24 12:00:00,131.69,131.69,131.62,131.62,218.0,129.8566,129.8566,129.7876,129.7876,218.0
2024-10-24 12:10:00,131.58,131.6,131.58,131.6,200.0,129.7482,129.7679,129.7482,129.7679,200.0
2024-10-24 12:20:00,131.64,131.64,131.64,131.64,100.0,129.8073,129.8073,129.8073,129.8073,100.0
2024-10-24 12:30:00,131.64,131.64,131.64,131.64,0.0,129.8073,129.8073,129.8073,129.8073,0.0
2024-10-24 12:40:00,131.64,131.64,131.64,131.64,0.0,129.8073,129.8073,129.8073,129.8073,0.0
2024-10-24 12:50:00,131.74,131.74,131.74,131.74,200.0,129.9059,129.9059,129.9059,129.9059,200.0
2024-10-24 13:00:00,131.93,131.93,131.93,131.93,100.0,130.0933,130.0933,130.0933,130.0933,100.0
2024-10-24 13:10:00,132.06,132.06,132.06,132.06,100.0,130.2215,130.2215,130.2215,130.2215,100.0
2024-10-24 13:20:00,131.96,131.99,131.96,131.99,300.0,130.1229,130.1525,130.1229,130.1525,300.0
2024-10-24 13:30:00,131.95,131.95,131.95,131.95,100.0,130.113,130.113,130.113,130.113,100.0
2024-10-24 13:40:00,131.99,132.02,131.99,132.02,300.0,130.1525,130.182,130.1525,130.182,300.0
2024-10-24 13:50:00,132.02,132.02,131.97,131.97,200.0,130.182,130.182,130.1327,130.1327,200.0
2024-10-24 14:00:00,131.92,131.94,131.92,131.92,300.0,130.0834,130.1032,130.0834,130.0834,300.0
2024-10-24 14:10:00,132.0,132.03,132.0,132.03,300.0,130.1623,130.1919,130.1623,130.1919,300.0
2024-10-24 14:20:00,131.96,131.97,131.96,131.97,200.0,130.1229,130.1327,130.1229,130.1327,200.0
2024-10-24 14:30:00,131.98,131.98,131.98,131.98,100.0,130.1426,130.1426,130.1426,130.1426,100.0
2024-10-24 14:40:00,132.07,132.07,132.06,132.07,400.0,130.2313,130.2313,130.2215,130.2313,400.0
2024-10-24 14:50:00,132.09,132.1,131.97,132.02,1357.0,130.2511,130.2609,130.1327,130.182,1357.0
2024-10-24 15:00:00,132.06,132.06,131.96,131.97,400.0,130.2215,130.2215,130.1229,130.1327,400.0
2024-10-24 15:10:00,131.98,132.11,131.98,132.1,700.0,130.1426,130.2708,130.1426,130.2609,700.0
2024-10-24 15:20:00,132.17,132.2,132.17,132.18,1000.0,130.33,130.3595,130.33,130.3398,1000.0
2024-10-24 15:30:00,132.15,132.22,132.15,132.17,901.0,130.3102,130.3793,130.3102,130.33,901.0
2024-10-24 15:40:00,132.28,132.29,132.16,132.16,1234.0,130.4384,130.4483,130.3201,130.3201,1234.0
2024-10-24 15:50:00,132.14,132.14,132.08,132.08,2457.0,130.3004,130.3004,130.2412,130.2412,2457.0
2024-10-25 09:30:00,132.42,132.42,132.38,132.38,200.0,130.5765,130.5765,130.537,130.537,200.0
2024-10-25 09:40:00,132.21,132.33,132.04,132.04,454.0,130.3694,130.4877,130.2018,130.2018,454.0
2024-10-25 09:50:00,131.88,131.88,131.77,131.77,510.0,130.044,130.044,129.9355,129.9355,510.0
2024-10-25 10:00:00,131.79,131.79,131.44,131.71,1497.0,129.9552,129.9552,129.6101,129.8764,1497.0
2024-10-25 10:10:00,131.71,131.71,131.71,131.71,0.0,129.8764,129.8764,129.8764,129.8764,0.0
2024-10-25 10:20:00,131.59,131.59,131.59,131.59,100.0,129.758,129.758,129.758,129.758,100.0
2024-10-25 10:30:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:40:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:50:00,131.5,131.53,131.47,131.53,400.0,129.6693,129.6989,129.6397,129.6989,400.0
2024-10-25 11:00:00,131.49,131.49,131.45,131.46,592.0,129.6594,129.6594,129.62,129.6298,592.0
2024-10-25 11:10:00,131.46,131.46,131.46,131.46,0.0,129.6298,129.6298,129.6298,129.6298,0.0
2024-10-25 11:20:00,131.18,131.18,131.08,131.08,500.0,129.3537,129.3537,129.2551,129.2551,500.0
2024-10-25 11:30:00,131.1,131.1,131.1,131.1,100.0,129.2749,129.2749,129.2749,129.2749,100.0
2024-10-25 11:40:00,130.96,130.96,130.96,130.96,100.0,129.1368,129.1368,129.1368,129.1368,100.0
2024-10-25 11:50:00,130.84,130.84,130.84,130.84,100.0,129.0185,129.0185,129.0185,129.0185,100.0
2024-10-25 12:00:00,130.89,130.89,130.89,130.89,100.0,129.0678,129.0678,129.0678,129.0678,100.0
2024-10-25 12:10:00,130.7,130.7,130.64,130.64,200.0,128.8804,128.8804,128.8213,128.8213,200.0
2024-10-25 12:20:00,130.69,130.69,130.62,130.62,500.0,128.8706,128.8706,128.8015,128.8015,500.0
2024-10-25 12:30:00,130.64,130.64,130.51,130.51,200.0,128.8213,128.8213,128.6931,128.6931,200.0
2024-10-25 12:40:00,130.63,130.72,130.63,130.72,400.0,128.8114,128.9001,128.8114,128.9001,400.0
2024-10-25 12:50:00,130.72,130.72,130.72,130.72,0.0,128.9001,128.9001,128.9001,128.9001,0.0
2024-10-25 13:00:00,130.72,130.72,130.72,130.72,200.0,128.9001,128.9001,128.9001,128.9001,200.0
2024-10-25 13:10:00,130.64,130.64,130.57,130.57,300.0,128.8213,128.8213,128.7522,128.7522,300.0
2024-10-25 13:20:00,130.81,130.81,130.77,130.77,600.0,128.9889,128.9889,128.9494,128.9494,600.0
2024-10-25 13:30:00,130.78,130.78,130.68,130.68,1950.0,128.9593,128.9593,128.8607,128.8607,1950.0
2024-10-25 13:40:00,130.7,130.7,130.63,130.63,721.0,128.8804,128.8804,128.8114,128.8114,721.0
2024-10-25 13:50:00,130.85,130.85,130.82,130.82,250.0,129.0283,129.0283,128.9988,128.9988,250.0
2024-10-25 14:00:00,130.82,130.82,130.82,130.82,0.0,128.9988,128.9988,128.9988,128.9988,0.0
2024-10-25 14:10:00,130.68,130.73,130.63,130.63,400.0,128.8607,128.91,128.8114,128.8114,400.0
2024-10-25 14:20:00,130.63,130.63,130.63,130.63,0.0,128.8114,128.8114,128.8114,128.8114,0.0
2024-10-25 14:30:00,130.79,130.88,130.79,130.8,600.0,128.9692,129.0579,128.9692,128.979,600.0
2024-10-25 14:40:00,130.79,130.79,130.79,130.79,100.0,128.9692,128.9692,128.9692,128.9692,100.0
2024-10-25 14:50:00,130.96,130.96,130.81,130.81,484.0,129.1368,129.1368,128.9889,128.9889,484.0
2024-10-25 15:00:00,130.9,130.9,130.5,130.76,1100.0,129.0776,129.0776,128.6832,128.9396,1100.0
2024-10-25 15:10:00,130.54,130.66,130.53,130.66,331.0,128.7226,128.841,128.7128,128.841,331.0
2024-10-25 15:20:00,130.67,130.67,130.6,130.65,868.0,128.8508,128.8508,128.7818,128.8311,868.0
2024-10-25 15:30:00,130.68,130.71,130.63,130.63,700.0,128.8607,128.8903,128.8114,128.8114,700.0
2024-10-25 15:40:00,130.6,130.66,130.51,130.59,800.0,128.7818,128.841,128.6931,128.772,800.0
2024-10-25 15:50:00,130.51,130.51,130.17,130.17,4014.0,128.6931,128.6931,128.3578,128.3578,4014.0
2024-10-28 09:30:00,131.01,131.18,131.01,131.18,400.0,129.1861,129.3537,129.1861,129.3537,400.0
2024-10-28 09:40:00,131.39,131.39,131.39,131.39,100.0,129.5608,129.5608,129.5608,129.5608,100.0
2024-10-28 09:50:00,131.32,131.37,131.14,131.16,700.0,129.4918,129.5411,129.3143,129.334,700.0
2024-10-28 10:00:00,131.09,131.2,131.01,131.01,700.0,129.265,129.3735,129.1861,129.1861,700.0
2024-10-28 10:10:00,130.97,131.1,130.97,131.1,418.0,129.1467,129.2749,129.1467,129.2749,418.0
2024-10-28 10:20:00,130.95,131.21,130.95,131.21,724.0,129.1269,129.3833,129.1269,129.3833,724.0
2024-10-28 10:30:00,131.13,131.13,130.92,131.01,820.0,129.3044,129.3044,129.0974,129.1861,820.0
2024-10-28 10:40:00,131.07,131.07,130.77,130.84,688.0,129.2453,129.2453,128.9494,129.0185,688.0
2024-10-28 10:50:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 11:00:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 11:10:00,130.41,130.43,130.41,130.43,335.0,128.5945,128.6142,128.5945,128.6142,335.0
2024-10-28 11:20:00,130.67,130.7,130.67,130.7,250.0,128.8508,128.8804,128.8508,128.8804,250.0
2024-10-28 11:30:00,130.75,130.75,130.75,130.75,100.0,128.9297,128.9297,128.9297,128.9297,100.0
2024-10-28 11:40:00,130.43,130.44,130.43,130.44,200.0,128.6142,128.624,128.6142,128.624,200.0
2024-10-28 11:50:00,130.42,130.42,130.42,130.42,111.0,128.6043,128.6043,128.6043,128.6043,111.0
2024-10-28 12:00:00,130.51,130.51,130.51,130.51,100.0,128.6931,128.6931,128.6931,128.6931,100.0
2024-10-28 12:10:00,130.73,130.73,130.71,130.71,200.0,128.91,128.91,128.8903,128.8903,200.0
2024-10-28 12:20:00,130.64,130.64,130.64,130.64,100.0,128.8213,128.8213,128.8213,128.8213,100.0
2024-10-28 12:30:00,130.66,130.8,130.66,130.79,3572.0,128.841,128.979,128.841,128.9692,3572.0
2024-10-28 12:40:00,130.8,130.8,130.42,130.44,910.0,128.979,128.979,128.6043,128.624,910.0
2024-10-28 12:50:00,130.56,130.6,130.54,130.54,500.0,128.7424,128.7818,128.7226,128.7226,500.0
2024-10-28 13:00:00,130.55,130.55,130.3,130.41,800.0,128.7325,128.7325,128.486,128.5945,800.0
2024-10-28 13:10:00,130.41,130.41,130.36,130.36,826.0,128.5945,128.5945,128.5452,128.5452,826.0
2024-10-28 13:20:00,130.37,130.37,130.2,130.25,4212.0,128.555,128.555,128.3874,128.4367,4212.0
2024-10-28 13:30:00,130.24,130.32,130.24,130.26,600.0,128.4268,128.5057,128.4268,128.4465,600.0
2024-10-28 13:40:00,130.34,130.34,130.34,130.34,100.0,128.5254,128.5254,128.5254,128.5254,100.0
2024-10-28 13:50:00,130.38,130.38,130.35,130.35,400.0,128.5649,128.5649,128.5353,128.5353,400.0
2024-10-28 14:00:00,130.26,130.29,130.26,130.29,200.0,128.4465,128.4761,128.4465,128.4761,200.0
2024-10-28 14:10:00,130.28,130.28,130.04,130.04,886.0,128.4663,128.4663,128.2296,128.2296,886.0
2024-10-28 14:20:00,130.03,130.03,129.95,129.99,1611.0,128.2197,128.2197,128.1409,128.1803,1611.0
2024-10-28 14:30:00,129.99,130.1,129.99,130.1,993.0,128.1803,128.2888,128.1803,128.2888,993.0
2024-10-28 14:40:00,130.19,130.19,130.13,130.16,600.0,128.3775,128.3775,128.3184,128.3479,600.0
2024-10-28 14:50:00,130.19,130.25,130.14,130.2,2240.0,128.3775,128.4367,128.3282,128.3874,2240.0
2024-10-28 15:00:00,130.2,130.31,130.2,130.22,1438.0,128.3874,128.4959,128.3874,128.4071,1438.0
2024-10-28 15:10:00,130.26,130.26,130.26,130.26,100.0,128.4465,128.4465,128.4465,128.4465,100.0
2024-10-28 15:20:00,130.48,130.48,130.39,130.43,1444.0,128.6635,128.6635,128.5747,128.6142,1444.0
2024-10-28 15:30:00,130.45,130.45,130.3,130.31,2668.0,128.6339,128.6339,128.486,128.4959,2668.0
2024-10-28 15:40:00,130.31,130.33,130.25,130.28,3507.0,128.4959,128.5156,128.4367,128.4663,3507.0
2024-10-28 15:50:00,130.28,130.68,130.12,130.56,8250.0,128.4663,128.8607,128.3085,128.7424,8250.0
2024-10-29 09:30:00,133.89,136.14,133.4,135.0,13280.0,132.026,134.2447,131.5428,133.1206,13280.0
2024-10-29 09:40:00,134.8,135.73,134.78,135.73,4379.0,132.9233,133.8404,132.9036,133.8404,4379.0
2024-10-29 09:50:00,135.3,135.3,134.8,134.8,3088.0,133.4164,133.4164,132.9233,132.9233,3088.0
2024-10-29 10:00:00,135.0,135.0,134.63,134.63,4544.0,133.1206,133.1206,132.7557,132.7557,4544.0
2024-10-29 10:10:00,134.43,134.52,133.97,134.0,1400.0,132.5585,132.6472,132.1049,132.1345,1400.0
2024-10-29 10:20:00,134.07,134.28,133.78,133.79,3830.0,132.2035,132.4106,131.9175,131.9274,3830.0
2024-10-29 10:30:00,133.67,134.39,133.66,134.39,1400.0,131.8091,132.5191,131.7992,132.5191,1400.0
2024-10-29 10:40:00,134.47,134.5,134.08,134.19,657.0,132.5979,132.6275,132.2134,132.3218,657.0
2024-10-29 10:50:00,134.55,134.86,134.55,134.86,1783.0,132.6768,132.9825,132.6768,132.9825,1783.0
2024-10-29 11:00:00,134.81,134.84,134.4,134.4,600.0,132.9332,132.9628,132.5289,132.5289,600.0
2024-10-29 11:10:00,134.22,134.22,134.13,134.13,600.0,132.3514,132.3514,132.2627,132.2627,600.0
2024-10-29 11:20:00,134.22,134.27,134.12,134.27,500.0,132.3514,132.4007,132.2528,132.4007,500.0
2024-10-29 11:30:00,134.32,134.65,134.26,134.61,700.0,132.45,132.7754,132.3909,132.736,700.0
2024-10-29 11:40:00,134.87,134.87,134.75,134.75,300.0,132.9924,132.9924,132.874,132.874,300.0
2024-10-29 11:50:00,135.33,135.35,135.25,135.35,400.0,133.446,133.4657,133.3671,133.4657,400.0
2024-10-29 12:00:00,135.66,135.72,135.57,135.72,1100.0,133.7714,133.8305,133.6826,133.8305,1100.0
2024-10-29 12:10:00,135.85,135.85,135.79,135.79,900.0,133.9587,133.9587,133.8996,133.8996,900.0
2024-10-29 12:20:00,135.68,135.78,135.66,135.78,850.0,133.7911,133.8897,133.7714,133.8897,850.0
2024-10-29 12:30:00,135.8,135.94,135.69,135.94,1557.0,133.9094,134.0475,133.801,134.0475,1557.0
2024-10-29 12:40:00,136.02,136.26,136.02,136.08,700.0,134.1264,134.363,134.1264,134.1855,700.0
2024-10-29 12:50:00,136.31,136.54,136.29,136.47,800.0,134.4123,134.6391,134.3926,134.5701,800.0
2024-10-29 13:00:00,136.58,136.92,136.58,136.8,2400.0,134.6786,135.0138,134.6786,134.8955,2400.0
2024-10-29 13:10:00,136.86,136.95,136.84,136.95,1200.0,134.9547,135.0434,134.9349,135.0434,1200.0
2024-10-29 13:20:00,136.71,137.0,136.71,136.79,3121.0,134.8068,135.0927,134.8068,134.8856,3121.0
2024-10-29 13:30:00,137.09,137.35,137.09,137.28,640.0,135.1815,135.4378,135.1815,135.3688,640.0
2024-10-29 13:40:00,137.35,137.35,137.1,137.17,1000.0,135.4378,135.4378,135.1913,135.2603,1000.0
2024-10-29 13:50:00,137.5,137.5,137.4,137.4,657.0,135.5858,135.5858,135.4871,135.4871,657.0
2024-10-29 14:00:00,137.37,137.37,137.25,137.25,400.0,135.4576,135.4576,135.3392,135.3392,400.0
2024-10-29 14:10:00,137.08,137.08,137.02,137.02,300.0,135.1716,135.1716,135.1124,135.1124,300.0
2024-10-29 14:20:00,137.04,137.12,136.89,136.89,900.0,135.1322,135.211,134.9842,134.9842,900.0
2024-10-29 14:30:00,136.74,136.92,136.71,136.83,1500.0,134.8363,135.0138,134.8068,134.9251,1500.0
2024-10-29 14:40:00,136.77,136.96,136.77,136.9,800.0,134.8659,135.0533,134.8659,134.9941,800.0
2024-10-29 14:50:00,136.92,137.23,136.92,137.13,1902.0,135.0138,135.3195,135.0138,135.2209,1902.0
2024-10-29 15:00:00,137.22,137.22,137.15,137.15,700.0,135.3097,135.3097,135.2406,135.2406,700.0
2024-10-29 15:10:00,137.27,137.47,137.24,137.24,2736.0,135.359,135.5562,135.3294,135.3294,2736.0
2024-10-29 15:20:00,137.39,137.47,137.33,137.41,1000.0,135.4773,135.5562,135.4181,135.497,1000.0
2024-10-29 15:30:00,137.34,137.55,137.28,137.44,2200.0,135.428,135.6351,135.3688,135.5266,2200.0
2024-10-29 15:40:00,137.4,137.62,137.38,137.59,2588.0,135.4871,135.7041,135.4674,135.6745,2588.0
2024-10-29 15:50:00,137.59,137.71,137.24,137.36,10349.0,135.6745,135.7928,135.3294,135.4477,10349.0
2024-10-30 09:30:00,137.65,137.65,137.65,137.65,100.0,135.7337,135.7337,135.7337,135.7337,100.0
2024-10-30 09:40:00,137.72,137.72,137.3,137.52,1820.0,135.8027,135.8027,135.3885,135.6055,1820.0
2024-10-30 09:50:00,137.31,138.15,137.31,137.98,1957.0,135.3984,136.2267,135.3984,136.0591,1957.0
2024-10-30 10:00:00,137.89,137.91,137.64,137.64,2312.0,135.9703,135.99,135.7238,135.7238,2312.0
2024-10-30 10:10:00,137.78,137.89,137.64,137.89,3074.0,135.8619,135.9703,135.7238,135.9703,3074.0
2024-10-30 10:20:00,137.76,137.76,137.5,137.57,1400.0,135.8421,135.8421,135.5858,135.6548,1400.0
2024-10-30 10:30:00,137.31,137.7,137.31,137.7,1100.0,135.3984,135.783,135.3984,135.783,1100.0
2024-10-30 10:40:00,137.87,138.18,137.85,138.18,600.0,135.9506,136.2563,135.9309,136.2563,600.0
2024-10-30 10:50:00,137.99,138.16,137.83,138.01,3950.0,136.0689,136.2366,135.9112,136.0887,3950.0
2024-10-30 11:00:00,137.96,138.12,137.72,138.12,700.0,136.0393,136.1971,135.8027,136.1971,700.0
2024-10-30 11:10:00,138.18,138.44,138.18,138.44,2366.0,136.2563,136.5127,136.2563,136.5127,2366.0
2024-10-30 11:20:00,138.38,138.94,138.35,138.94,1100.0,136.4535,137.0057,136.4239,137.0057,1100.0
2024-10-30 11:30:00,138.98,139.31,138.96,139.31,3623.0,137.0451,137.3706,137.0254,137.3706,3623.0
2024-10-30 11:40:00,139.38,139.54,139.37,139.43,3735.0,137.4396,137.5974,137.4297,137.4889,3735.0
2024-10-30 11:50:00,139.48,139.53,139.38,139.5,3696.0,137.5382,137.5875,137.4396,137.5579,3696.0
2024-10-30 12:00:00,139.5,139.77,139.5,139.73,3244.0,137.5579,137.8242,137.5579,137.7847,3244.0
2024-10-30 12:10:00,139.3,139.41,139.23,139.41,1798.0,137.3607,137.4692,137.2917,137.4692,1798.0
2024-10-30 12:20:00,139.31,139.51,139.3,139.46,2401.0,137.3706,137.5678,137.3607,137.5185,2401.0
2024-10-30 12:30:00,139.4,139.53,139.25,139.52,1902.0,137.4593,137.5875,137.3114,137.5776,1902.0
2024-10-30 12:40:00,139.19,139.25,139.19,139.25,300.0,137.2522,137.3114,137.2522,137.3114,300.0
2024-10-30 12:50:00,139.07,139.09,139.04,139.04,836.0,137.1339,137.1536,137.1043,137.1043,836.0
2024-10-30 13:00:00,139.0,139.09,139.0,139.07,657.0,137.0649,137.1536,137.0649,137.1339,657.0
2024-10-30 13:10:00,139.06,139.12,138.88,138.88,700.0,137.124,137.1832,136.9465,136.9465,700.0
2024-10-30 13:20:00,138.44,138.48,138.44,138.48,400.0,136.5127,136.5521,136.5127,136.5521,400.0
2024-10-30 13:30:00,138.29,138.3,137.94,138.07,2822.0,136.3648,136.3746,136.0196,136.1478,2822.0
2024-10-30 13:40:00,138.09,138.22,138.09,138.21,1724.0,136.1675,136.2957,136.1675,136.2859,1724.0
2024-10-30 13:50:00,138.24,138.24,138.03,138.07,700.0,136.3155,136.3155,136.1084,136.1478,700.0
2024-10-30 14:00:00,137.94,137.94,137.8,137.9,2355.0,136.0196,136.0196,135.8816,135.9802,2355.0
2024-10-30 14:10:00,137.78,137.92,137.78,137.92,1003.0,135.8619,135.9999,135.8619,135.9999,1003.0
2024-10-30 14:20:00,137.78,137.98,137.78,137.98,600.0,135.8619,136.0591,135.8619,136.0591,600.0
2024-10-30 14:30:00,137.99,138.14,137.99,138.14,1020.0,136.0689,136.2168,136.0689,136.2168,1020.0
2024-10-30 14:40:00,138.15,138.27,138.15,138.27,991.0,136.2267,136.345,136.2267,136.345,991.0
2024-10-30 14:50:00,138.34,138.34,138.33,138.33,300.0,136.4141,136.4141,136.4042,136.4042,300.0
2024-10-30 15:00:00,138.23,138.23,138.09,138.11,500.0,136.3056,136.3056,136.1675,136.1873,500.0
2024-10-30 15:10:00,138.02,138.18,138.02,138.07,1200.0,136.0985,136.2563,136.0985,136.1478,1200.0
2024-10-30 15:20:00,138.04,138.31,138.04,138.31,1100.0,136.1182,136.3845,136.1182,136.3845,1100.0
2024-10-30 15:30:00,138.17,138.49,138.12,138.45,1781.0,136.2464,136.562,136.1971,136.5225,1781.0
2024-10-30 15:40:00,138.39,138.54,138.37,138.38,1630.0,136.4634,136.6113,136.4436,136.4535,1630.0
2024-10-30 15:50:00,138.53,138.61,138.4,138.48,5454.0,136.6014,136.6803,136.4732,136.5521,5454.0
2024-10-31 09:30:00,137.67,138.51,137.64,138.24,1300.0,135.7534,136.5817,135.7238,136.3155,1300.0
2024-10-31 09:40:00,138.31,138.31,138.11,138.11,400.0,136.3845,136.3845,136.1873,136.1873,400.0
2024-10-31 09:50:00,138.41,138.41,137.98,138.15,1617.0,136.4831,136.4831,136.0591,136.2267,1617.0
2024-10-31 10:00:00,138.23,138.29,138.18,138.25,1365.0,136.3056,136.3648,136.2563,136.3253,1365.0
2024-10-31 10:10:00,138.19,138.22,138.18,138.2,900.0,136.2661,136.2957,136.2563,136.276,900.0
2024-10-31 10:20:00,137.66,138.03,137.66,138.03,1319.0,135.7435,136.1084,135.7435,136.1084,1319.0
2024-10-31 10:30:00,138.08,138.08,137.85,137.88,1000.0,136.1577,136.1577,135.9309,135.9605,1000.0
2024-10-31 10:40:00,137.68,137.73,137.68,137.73,200.0,135.7632,135.8126,135.7632,135.8126,200.0
2024-10-31 10:50:00,137.73,137.73,137.73,137.73,0.0,135.8126,135.8126,135.8126,135.8126,0.0
2024-10-31 11:00:00,137.73,137.73,137.73,137.73,0.0,135.8126,135.8126,135.8126,135.8126,0.0
2024-10-31 11:10:00,136.92,137.3,136.92,137.22,1800.0,135.0138,135.3885,135.0138,135.3097,1800.0
2024-10-31 11:20:00,137.18,137.39,137.18,137.35,1514.0,135.2702,135.4773,135.2702,135.4378,1514.0
2024-10-31 11:30:00,137.3,137.7,137.3,137.7,1257.0,135.3885,135.783,135.3885,135.783,1257.0
2024-10-31 11:40:00,137.72,137.79,137.72,137.73,700.0,135.8027,135.8717,135.8027,135.8126,700.0
2024-10-31 11:50:00,137.89,138.01,137.76,137.76,1357.0,135.9703,136.0887,135.8421,135.8421,1357.0
2024-10-31 12:00:00,137.8,137.86,137.78,137.78,1200.0,135.8816,135.9407,135.8619,135.8619,1200.0
2024-10-31 12:10:00,137.97,137.99,137.91,137.91,300.0,136.0492,136.0689,135.99,135.99,300.0
2024-10-31 12:20:00,137.65,137.73,137.63,137.64,1488.0,135.7337,135.8126,135.7139,135.7238,1488.0
2024-10-31 12:30:00,137.73,137.84,137.72,137.72,857.0,135.8126,135.921,135.8027,135.8027,857.0
2024-10-31 12:40:00,137.68,137.68,137.67,137.68,400.0,135.7632,135.7632,135.7534,135.7632,400.0
2024-10-31 12:50:00,137.6,137.6,137.49,137.49,400.0,135.6844,135.6844,135.5759,135.5759,400.0
2024-10-31 13:00:00,137.5,137.63,137.45,137.56,1000.0,135.5858,135.7139,135.5364,135.6449,1000.0
2024-10-31 13:10:00,137.54,137.56,137.53,137.56,600.0,135.6252,135.6449,135.6153,135.6449,600.0
2024-10-31 13:20:00,137.64,137.68,137.58,137.58,1300.0,135.7238,135.7632,135.6646,135.6646,1300.0
2024-10-31 13:30:00,137.57,137.58,137.54,137.54,1212.0,135.6548,135.6646,135.6252,135.6252,1212.0
2024-10-31 13:40:00,137.54,137.54,137.48,137.49,1764.0,135.6252,135.6252,135.566,135.5759,1764.0
2024-10-31 13:50:00,137.61,137.61,137.4,137.58,1395.0,135.6942,135.6942,135.4871,135.6646,1395.0
2024-10-31 14:00:00,137.5,137.5,137.16,137.16,850.0,135.5858,135.5858,135.2505,135.2505,850.0
2024-10-31 14:10:00,137.11,137.27,137.07,137.23,1200.0,135.2012,135.359,135.1617,135.3195,1200.0
2024-10-31 14:20:00,137.29,137.35,137.26,137.29,1900.0,135.3787,135.4378,135.3491,135.3787,1900.0
2024-10-31 14:30:00,137.3,137.3,136.93,136.93,1007.0,135.3885,135.3885,135.0237,135.0237,1007.0
2024-10-31 14:40:00,137.04,137.04,137.02,137.02,400.0,135.1322,135.1322,135.1124,135.1124,400.0
2024-10-31 14:50:00,137.08,137.08,136.7,136.76,3144.0,135.1716,135.1716,134.7969,134.8561,3144.0
2024-10-31 15:00:00,136.76,136.95,136.75,136.95,1394.0,134.8561,135.0434,134.8462,135.0434,1394.0
2024-10-31 15:10:00,136.78,136.78,136.61,136.64,3991.0,134.8758,134.8758,134.7081,134.7377,3991.0
2024-10-31 15:20:00,136.46,136.65,136.46,136.58,1100.0,134.5602,134.7476,134.5602,134.6786,1100.0
2024-10-31 15:30:00,136.14,136.18,136.07,136.12,1257.0,134.2447,134.2841,134.1757,134.225,1257.0
2024-10-31 15:40:00,136.17,136.25,136.13,136.13,1057.0,134.2743,134.3532,134.2348,134.2348,1057.0
2024-10-31 15:50:00,136.12,136.12,134.78,134.91,42213.0,134.225,134.225,132.9036,133.0318,42213.0
2024-11-01 09:30:00,135.06,135.6,134.89,135.6,2791.0,133.1797,133.7122,133.0121,133.7122,2791.0
2024-11-01 09:40:00,135.34,135.67,135.32,135.67,700.0,133.4558,133.7812,133.4361,133.7812,700.0
2024-11-01 09:50:00,135.8,136.0,135.73,135.73,774.0,133.9094,134.1066,133.8404,133.8404,774.0
2024-11-01 10:00:00,135.67,135.68,135.34,135.53,852.0,133.7812,133.7911,133.4558,133.6432,852.0
2024-11-01 10:10:00,135.52,135.7,135.52,135.7,857.0,133.6333,133.8108,133.6333,133.8108,857.0
2024-11-01 10:20:00,135.78,135.89,135.78,135.89,200.0,133.8897,133.9982,133.8897,133.9982,200.0
2024-11-01 10:30:00,135.96,136.04,135.95,135.95,677.0,134.0672,134.1461,134.0573,134.0573,677.0
2024-11-01 10:40:00,136.3,136.3,135.88,135.88,300.0,134.4025,134.4025,133.9883,133.9883,300.0
2024-11-01 10:50:00,135.92,135.93,135.7,135.93,800.0,134.0277,134.0376,133.8108,134.0376,800.0
2024-11-01 11:00:00,135.78,135.78,135.73,135.73,304.0,133.8897,133.8897,133.8404,133.8404,304.0
2024-11-01 11:10:00,135.75,135.75,135.7,135.7,399.0,133.8601,133.8601,133.8108,133.8108,399.0
2024-11-01 11:20:00,135.53,135.53,135.41,135.44,510.0,133.6432,133.6432,133.5248,133.5544,510.0
2024-11-01 11:30:00,135.34,135.35,135.31,135.31,468.0,133.4558,133.4657,133.4262,133.4262,468.0
2024-11-01 11:40:00,135.1,135.1,134.88,134.88,640.0,133.2192,133.2192,133.0022,133.0022,640.0
2024-11-01 11:50:00,134.72,134.72,134.43,134.55,1494.0,132.8445,132.8445,132.5585,132.6768,1494.0
2024-11-01 12:00:00,134.51,134.51,134.37,134.37,300.0,132.6374,132.6374,132.4993,132.4993,300.0
2024-11-01 12:10:00,134.38,134.51,134.29,134.49,900.0,132.5092,132.6374,132.4204,132.6177,900.0
2024-11-01 12:20:00,134.43,134.43,134.43,134.43,100.0,132.5585,132.5585,132.5585,132.5585,100.0
2024-11-01 12:30:00,134.38,134.51,134.38,134.51,400.0,132.5092,132.6374,132.5092,132.6374,400.0
2024-11-01 12:40:00,134.27,134.29,134.27,134.29,357.0,132.4007,132.4204,132.4007,132.4204,357.0
2024-11-01 12:50:00,134.11,134.11,134.11,134.11,100.0,132.2429,132.2429,132.2429,132.2429,100.0
2024-11-01 13:00:00,133.86,133.86,133.72,133.76,750.0,131.9964,131.9964,131.8584,131.8978,750.0
2024-11-01 13:10:00,133.76,133.89,133.76,133.89,1460.0,131.8978,132.026,131.8978,132.026,1460.0
2024-11-01 13:20:00,133.87,133.93,133.75,133.75,801.0,132.0063,132.0655,131.888,131.888,801.0
2024-11-01 13:30:00,133.75,133.75,133.46,133.46,2210.0,131.888,131.888,131.602,131.602,2210.0
2024-11-01 13:40:00,133.49,133.5,133.36,133.41,510.0,131.6316,131.6414,131.5034,131.5527,510.0
2024-11-01 13:50:00,133.78,133.78,133.78,133.78,100.0,131.9175,131.9175,131.9175,131.9175,100.0
2024-11-01 14:00:00,133.73,133.73,133.73,133.73,100.0,131.8682,131.8682,131.8682,131.8682,100.0
2024-11-01 14:10:00,133.54,133.58,133.54,133.58,200.0,131.6809,131.7203,131.6809,131.7203,200.0
2024-11-01 14:20:00,133.77,133.77,133.77,133.77,100.0,131.9077,131.9077,131.9077,131.9077,100.0
2024-11-01 14:30:00,133.66,133.69,133.57,133.61,600.0,131.7992,131.8288,131.7105,131.7499,600.0
2024-11-01 14:40:00,133.6,133.6,133.46,133.49,1257.0,131.74,131.74,131.602,131.6316,1257.0
2024-11-01 14:50:00,133.49,133.53,133.46,133.5,502.0,131.6316,131.671,131.602,131.6414,502.0
2024-11-01 15:00:00,133.47,133.55,133.47,133.52,857.0,131.6119,131.6907,131.6119,131.6612,857.0
2024-11-01 15:10:00,133.55,133.85,133.55,133.85,1958.0,131.6907,131.9866,131.6907,131.9866,1958.0
2024-11-01 15:20:00,133.9,133.91,133.73,133.78,1300.0,132.0359,132.0457,131.8682,131.9175,1300.0
2024-11-01 15:30:00,133.74,133.83,133.6,133.6,1544.0,131.8781,131.9668,131.74,131.74,1544.0
2024-11-01 15:40:00,133.58,133.66,133.49,133.51,965.0,131.7203,131.7992,131.6316,131.6513,965.0
2024-11-01 15:50:00,133.22,133.38,133.16,133.27,5852.0,131.3653,131.5231,131.3062,131.4146,5852.0
2024-11-04 09:30:00,133.67,134.36,133.55,133.83,400.0,131.8091,132.4895,131.6907,131.9668,400.0
2024-11-04 09:40:00,133.55,133.87,133.55,133.87,710.0,131.6907,132.0063,131.6907,132.0063,710.0
2024-11-04 09:50:00,133.76,134.25,133.76,134.25,1153.0,131.8978,132.381,131.8978,132.381,1153.0
2024-11-04 10:00:00,134.29,134.7,134.29,134.47,700.0,132.4204,132.8247,132.4204,132.5979,700.0
2024-11-04 10:10:00,134.41,134.41,134.41,134.41,100.0,132.5388,132.5388,132.5388,132.5388,100.0
2024-11-04 10:20:00,134.41,134.41,134.41,134.41,0.0,132.5388,132.5388,132.5388,132.5388,0.0
2024-11-04 10:30:00,134.7,134.71,134.6,134.6,400.0,132.8247,132.8346,132.7261,132.7261,400.0
2024-11-04 10:40:00,134.53,134.53,134.41,134.45,300.0,132.6571,132.6571,132.5388,132.5782,300.0
2024-11-04 10:50:00,134.69,134.69,134.69,134.69,100.0,132.8149,132.8149,132.8149,132.8149,100.0
2024-11-04 11:00:00,134.63,134.63,134.53,134.6,400.0,132.7557,132.7557,132.6571,132.7261,400.0
2024-11-04 11:10:00,134.5,134.5,134.41,134.41,400.0,132.6275,132.6275,132.5388,132.5388,400.0
2024-11-04 11:20:00,134.43,134.43,134.28,134.36,1100.0,132.5585,132.5585,132.4106,132.4895,1100.0
2024-11-04 11:30:00,134.4,134.4,134.24,134.29,602.0,132.5289,132.5289,132.3711,132.4204,602.0
2024-11-04 11:40:00,134.29,134.29,133.99,134.04,500.0,132.4204,132.4204,132.1246,132.1739,500.0
2024-11-04 11:50:00,133.99,134.0,133.85,133.86,501.0,132.1246,132.1345,131.9866,131.9964,501.0
2024-11-04 12:00:00,133.94,133.94,133.9,133.9,300.0,132.0753,132.0753,132.0359,132.0359,300.0
2024-11-04 12:10:00,133.88,134.02,133.88,133.93,855.0,132.0162,132.1542,132.0162,132.0655,855.0
2024-11-04 12:20:00,133.95,133.97,133.94,133.94,708.0,132.0852,132.1049,132.0753,132.0753,708.0
2024-11-04 12:30:00,134.16,134.16,134.16,134.16,100.0,132.2923,132.2923,132.2923,132.2923,100.0
2024-11-04 12:40:00,134.25,134.25,134.25,134.25,100.0,132.381,132.381,132.381,132.381,100.0
2024-11-04 12:50:00,134.28,134.28,134.28,134.28,100.0,132.4106,132.4106,132.4106,132.4106,100.0
2024-11-04 13:00:00,134.28,134.28,134.28,134.28,0.0,132.4106,132.4106,132.4106,132.4106,0.0
2024-11-04 13:10:00,134.0,134.07,134.0,134.07,400.0,132.1345,132.2035,132.1345,132.2035,400.0
2024-11-04 13:20:00,134.07,134.26,134.04,134.2,1400.0,132.2035,132.3909,132.1739,132.3317,1400.0
2024-11-04 13:30:00,134.15,134.15,134.07,134.07,200.0,132.2824,132.2824,132.2035,132.2035,200.0
2024-11-04 13:40:00,134.01,134.01,134.01,134.01,100.0,132.1443,132.1443,132.1443,132.1443,100.0
2024-11-04 13:50:00,134.03,134.03,134.03,134.03,100.0,132.1641,132.1641,132.1641,132.1641,100.0
2024-11-04 14:00:00,133.99,134.05,133.99,134.05,500.0,132.1246,132.1838,132.1246,132.1838,500.0
2024-11-04 14:10:00,134.21,134.21,134.08,134.08,840.0,132.3416,132.3416,132.2134,132.2134,840.0
2024-11-04 14:20:00,134.1,134.1,134.0,134.0,800.0,132.2331,132.2331,132.1345,132.1345,800.0
2024-11-04 14:30:00,133.99,134.0,133.86,133.86,600.0,132.1246,132.1345,131.9964,131.9964,600.0
2024-11-04 14:40:00,133.83,133.85,133.79,133.79,1300.0,131.9668,131.9866,131.9274,131.9274,1300.0
2024-11-04 14:50:00,133.8,133.8,133.75,133.76,697.0,131.9373,131.9373,131.888,131.8978,697.0
2024-11-04 15:00:00,133.79,133.89,133.79,133.88,600.0,131.9274,132.026,131.9274,132.0162,600.0
2024-11-04 15:10:00,133.9,133.9,133.83,133.83,700.0,132.0359,132.0359,131.9668,131.9668,700.0
2024-11-04 15:20:00,133.81,133.81,133.72,133.72,200.0,131.9471,131.9471,131.8584,131.8584,200.0
2024-11-04 15:30:00,133.75,133.8,133.68,133.68,800.0,131.888,131.9373,131.8189,131.8189,800.0
2024-11-04 15:40:00,133.65,133.97,133.65,133.97,1700.0,131.7894,132.1049,131.7894,132.1049,1700.0
2024-11-04 15:50:00,134.03,134.4,134.03,134.34,8200.0,132.1641,132.5289,132.1641,132.4697,8200.0
2024-11-05 09:30:00,133.66,133.82,133.34,133.65,801.0,131.7992,131.957,131.4837,131.7894,801.0
2024-11-05 09:40:00,133.75,133.76,133.4,133.46,802.0,131.888,131.8978,131.5428,131.602,802.0
2024-11-05 09:50:00,133.55,133.69,133.39,133.69,662.0,131.6907,131.8288,131.533,131.8288,662.0
2024-11-05 10:00:00,133.33,133.53,133.24,133.53,1595.0,131.4738,131.671,131.3851,131.671,1595.0
2024-11-05 10:10:00,133.62,133.68,133.26,133.26,1792.0,131.7598,131.8189,131.4048,131.4048,1792.0
2024-11-05 10:20:00,133.4,133.51,133.28,133.51,1825.0,131.5428,131.6513,131.4245,131.6513,1825.0
2024-11-05 10:30:00,133.57,133.92,133.57,133.87,2336.0,131.7105,132.0556,131.7105,132.0063,2336.0
2024-11-05 10:40:00,133.82,134.0,133.82,133.88,3564.0,131.957,132.1345,131.957,132.0162,3564.0
2024-11-05 10:50:00,134.01,134.01,133.8,133.9,729.0,132.1443,132.1443,131.9373,132.0359,729.0
2024-11-05 11:00:00,133.92,133.98,133.88,133.88,500.0,132.0556,132.1148,132.0162,132.0162,500.0
2024-11-05 11:10:00,133.72,133.72,133.47,133.47,500.0,131.8584,131.8584,131.6119,131.6119,500.0
2024-11-05 11:20:00,133.53,133.57,133.53,133.57,500.0,131.671,131.7105,131.671,131.7105,500.0
2024-11-05 11:30:00,133.56,133.59,133.56,133.56,600.0,131.7006,131.7302,131.7006,131.7006,600.0
2024-11-05 11:40:00,133.58,133.69,133.58,133.69,556.0,131.7203,131.8288,131.7203,131.8288,556.0
2024-11-05 11:50:00,133.76,133.79,133.76,133.79,300.0,131.8978,131.9274,131.8978,131.9274,300.0
2024-11-05 12:00:00,133.76,133.76,133.66,133.67,500.0,131.8978,131.8978,131.7992,131.8091,500.0
2024-11-05 12:10:00,133.72,134.01,133.72,134.01,600.0,131.8584,132.1443,131.8584,132.1443,600.0
2024-11-05 12:20:00,133.93,133.93,133.8,133.8,400.0,132.0655,132.0655,131.9373,131.9373,400.0
2024-11-05 12:30:00,133.86,133.86,133.76,133.76,400.0,131.9964,131.9964,131.8978,131.8978,400.0
2024-11-05 12:40:00,133.77,133.77,133.7,133.7,756.0,131.9077,131.9077,131.8387,131.8387,756.0
2024-11-05 12:50:00,133.77,133.77,133.77,133.77,100.0,131.9077,131.9077,131.9077,131.9077,100.0
2024-11-05 13:00:00,133.8,133.8,133.75,133.76,800.0,131.9373,131.9373,131.888,131.8978,800.0
2024-11-05 13:10:00,133.89,134.0,133.89,133.97,606.0,132.026,132.1345,132.026,132.1049,606.0
2024-11-05 13:20:00,133.96,134.07,133.96,134.07,300.0,132.095,132.2035,132.095,132.2035,300.0
2024-11-05 13:30:00,134.14,134.14,133.93,133.93,1100.0,132.2725,132.2725,132.0655,132.0655,1100.0
2024-11-05 13:40:00,134.11,134.11,134.11,134.11,100.0,132.2429,132.2429,132.2429,132.2429,100.0
2024-11-05 13:50:00,133.87,133.87,133.87,133.87,200.0,132.0063,132.0063,132.0063,132.0063,200.0
2024-11-05 14:00:00,134.2,134.2,134.02,134.12,957.0,132.3317,132.3317,132.1542,132.2528,957.0
2024-11-05 14:10:00,134.08,134.09,134.05,134.09,504.0,132.2134,132.2232,132.1838,132.2232,504.0
2024-11-05 14:20:00,134.19,134.26,134.14,134.14,300.0,132.3218,132.3909,132.2725,132.2725,300.0
2024-11-05 14:30:00,134.14,134.14,134.07,134.07,500.0,132.2725,132.2725,132.2035,132.2035,500.0
2024-11-05 14:40:00,134.18,134.28,134.13,134.28,1300.0,132.312,132.4106,132.2627,132.4106,1300.0
2024-11-05 14:50:00,134.36,134.36,134.27,134.32,1372.0,132.4895,132.4895,132.4007,132.45,1372.0
2024-11-05 15:00:00,134.31,134.42,134.29,134.41,1564.0,132.4402,132.5486,132.4204,132.5388,1564.0
2024-11-05 15:10:00,134.41,134.41,134.29,134.29,835.0,132.5388,132.5388,132.4204,132.4204,835.0
2024-11-05 15:20:00,134.24,134.24,134.11,134.18,700.0,132.3711,132.3711,132.2429,132.312,700.0
2024-11-05 15:30:00,134.23,134.29,134.21,134.21,738.0,132.3613,132.4204,132.3416,132.3416,738.0
2024-11-05 15:40:00,134.33,134.67,134.31,134.67,2387.0,132.4599,132.7952,132.4402,132.7952,2387.0
2024-11-05 15:50:00,134.69,135.16,134.66,135.09,8547.0,132.8149,133.2783,132.7853,133.2093,8547.0
2024-11-06 09:30:00,134.9,134.92,134.81,134.92,438.0,133.022,133.0417,132.9332,133.0417,438.0
2024-11-06 09:40:00,133.6,133.66,132.83,132.83,800.0,131.74,131.7992,130.9808,130.9808,800.0
2024-11-06 09:50:00,132.7,133.08,132.7,133.08,792.0,130.8526,131.2273,130.8526,131.2273,792.0
2024-11-06 10:00:00,133.13,134.39,133.13,134.39,1050.0,131.2766,132.5191,131.2766,132.5191,1050.0
2024-11-06 10:10:00,134.34,134.34,134.23,134.34,651.0,132.4697,132.4697,132.3613,132.4697,651.0
2024-11-06 10:20:00,134.14,134.14,134.14,134.14,100.0,132.2725,132.2725,132.2725,132.2725,100.0
2024-11-06 10:30:00,134.0,134.01,133.04,133.31,957.0,132.1345,132.1443,131.1878,131.4541,957.0
2024-11-06 10:40:00,133.47,133.47,132.55,132.69,300.0,131.6119,131.6119,130.7047,130.8427,300.0
2024-11-06 10:50:00,132.64,132.65,132.45,132.45,700.0,130.7934,130.8033,130.6061,130.6061,700.0
2024-11-06 11:00:00,132.66,132.66,132.66,132.66,100.0,130.8131,130.8131,130.8131,130.8131,100.0
2024-11-06 11:10:00,132.61,132.62,132.4,132.49,1300.0,130.7638,130.7737,130.5568,130.6455,1300.0
2024-11-06 11:20:00,132.4,132.4,132.09,132.33,900.0,130.5568,130.5568,130.2511,130.4877,900.0
2024-11-06 11:30:00,132.39,132.55,132.0,132.07,2557.0,130.5469,130.7047,130.1623,130.2313,2557.0
2024-11-06 11:40:00,132.1,132.1,131.6,131.85,500.0,130.2609,130.2609,129.7679,130.0144,500.0
2024-11-06 11:50:00,131.82,131.82,131.82,131.82,100.0,129.9848,129.9848,129.9848,129.9848,100.0
2024-11-06 12:00:00,131.81,132.06,131.81,132.06,600.0,129.975,130.2215,129.975,130.2215,600.0
2024-11-06 12:10:00,132.08,132.31,132.08,132.16,651.0,130.2412,130.468,130.2412,130.3201,651.0
2024-11-06 12:20:00,131.91,131.91,131.6,131.78,300.0,130.0736,130.0736,129.7679,129.9454,300.0
2024-11-06 12:30:00,131.78,131.84,131.58,131.58,800.0,129.9454,130.0046,129.7482,129.7482,800.0
2024-11-06 12:40:00,131.55,131.64,131.43,131.64,600.0,129.7186,129.8073,129.6003,129.8073,600.0
2024-11-06 12:50:00,131.63,131.8,131.61,131.72,700.0,129.7975,129.9651,129.7778,129.8862,700.0
2024-11-06 13:00:00,131.61,131.63,131.55,131.56,800.0,129.7778,129.7975,129.7186,129.7284,800.0
2024-11-06 13:10:00,132.1,132.12,132.0,132.01,500.0,130.2609,130.2807,130.1623,130.1722,500.0
2024-11-06 13:20:00,132.02,132.02,131.44,131.5,1284.0,130.182,130.182,129.6101,129.6693,1284.0
2024-11-06 13:30:00,131.41,131.49,131.28,131.28,800.0,129.5805,129.6594,129.4523,129.4523,800.0
2024-11-06 13:40:00,131.4,131.52,131.35,131.5,874.0,129.5707,129.689,129.5214,129.6693,874.0
2024-11-06 13:50:00,131.57,131.79,131.57,131.78,1007.0,129.7383,129.9552,129.7383,129.9454,1007.0
2024-11-06 14:00:00,131.84,132.54,131.84,132.49,1869.0,130.0046,130.6948,130.0046,130.6455,1869.0
2024-11-06 14:10:00,132.62,132.62,132.48,132.48,600.0,130.7737,130.7737,130.6356,130.6356,600.0
2024-11-06 14:20:00,132.47,132.68,132.47,132.68,200.0,130.6258,130.8329,130.6258,130.8329,200.0
2024-11-06 14:30:00,132.43,132.51,132.43,132.5,300.0,130.5863,130.6652,130.5863,130.6554,300.0
2024-11-06 14:40:00,132.45,132.46,132.35,132.35,700.0,130.6061,130.6159,130.5075,130.5075,700.0
2024-11-06 14:50:00,132.27,132.35,132.25,132.35,1500.0,130.4286,130.5075,130.4088,130.5075,1500.0
2024-11-06 15:00:00,132.29,132.71,132.29,132.71,2600.0,130.4483,130.8624,130.4483,130.8624,2600.0
2024-11-06 15:10:00,132.65,132.9,132.65,132.9,2300.0,130.8033,131.0498,130.8033,131.0498,2300.0
2024-11-06 15:20:00,132.95,133.14,132.95,133.1,1994.0,131.0991,131.2865,131.0991,131.247,1994.0
2024-11-06 15:30:00,133.14,133.37,133.14,133.2,1647.0,131.2865,131.5133,131.2865,131.3456,1647.0
2024-11-06 15:40:00,133.23,133.41,133.21,133.28,3100.0,131.3752,131.5527,131.3555,131.4245,3100.0
2024-11-06 15:50:00,133.32,133.78,133.32,133.67,11197.0,131.4639,131.9175,131.4639,131.8091,11197.0
2024-11-07 09:30:00,134.02,134.02,133.57,133.57,523.0,132.1542,132.1542,131.7105,131.7105,523.0
2024-11-07 09:40:00,133.57,133.57,133.57,133.57,0.0,131.7105,131.7105,131.7105,131.7105,0.0
2024-11-07 09:50:00,134.67,134.67,134.43,134.43,800.0,132.7952,132.7952,132.5585,132.5585,800.0
2024-11-07 10:00:00,134.16,134.49,134.16,134.42,700.0,132.2923,132.6177,132.2923,132.5486,700.0
2024-11-07 10:10:00,134.68,134.68,134.56,134.56,484.0,132.805,132.805,132.6867,132.6867,484.0
2024-11-07 10:20:00,134.44,134.65,134.44,134.63,600.0,132.5684,132.7754,132.5684,132.7557,600.0
2024-11-07 10:30:00,135.22,135.22,135.05,135.05,400.0,133.3375,133.3375,133.1699,133.1699,400.0
2024-11-07 10:40:00,135.32,135.32,135.32,135.32,400.0,133.4361,133.4361,133.4361,133.4361,400.0
2024-11-07 10:50:00,135.36,135.67,135.34,135.67,1400.0,133.4755,133.7812,133.4558,133.7812,1400.0
2024-11-07 11:00:00,135.7,135.71,135.52,135.52,800.0,133.8108,133.8207,133.6333,133.6333,800.0
2024-11-07 11:10:00,135.72,136.09,135.72,136.09,300.0,133.8305,134.1954,133.8305,134.1954,300.0
2024-11-07 11:20:00,136.09,136.09,135.86,135.86,1264.0,134.1954,134.1954,133.9686,133.9686,1264.0
2024-11-07 11:30:00,136.03,136.16,136.03,136.05,622.0,134.1362,134.2644,134.1362,134.1559,622.0
2024-11-07 11:40:00,135.84,136.09,135.83,136.09,742.0,133.9489,134.1954,133.939,134.1954,742.0
2024-11-07 11:50:00,136.32,136.32,136.2,136.2,400.0,134.4222,134.4222,134.3039,134.3039,400.0
2024-11-07 12:00:00,136.19,136.45,136.19,136.42,422.0,134.294,134.5504,134.294,134.5208,422.0
2024-11-07 12:10:00,136.57,136.62,136.49,136.49,825.0,134.6687,134.718,134.5898,134.5898,825.0
2024-11-07 12:20:00,136.47,136.7,136.47,136.7,300.0,134.5701,134.7969,134.5701,134.7969,300.0
2024-11-07 12:30:00,136.76,136.87,136.75,136.87,600.0,134.8561,134.9645,134.8462,134.9645,600.0
2024-11-07 12:40:00,136.89,136.89,136.72,136.72,200.0,134.9842,134.9842,134.8166,134.8166,200.0
2024-11-07 12:50:00,136.74,136.74,136.74,136.74,100.0,134.8363,134.8363,134.8363,134.8363,100.0
2024-11-07 13:00:00,136.56,136.56,136.43,136.43,357.0,134.6588,134.6588,134.5306,134.5306,357.0
2024-11-07 13:10:00,136.19,136.28,136.18,136.23,600.0,134.294,134.3827,134.2841,134.3334,600.0
2024-11-07 13:20:00,136.21,136.32,136.11,136.26,591.0,134.3137,134.4222,134.2151,134.363,591.0
2024-11-07 13:30:00,136.25,136.25,136.19,136.23,300.0,134.3532,134.3532,134.294,134.3334,300.0
2024-11-07 13:40:00,136.28,136.28,136.24,136.24,278.0,134.3827,134.3827,134.3433,134.3433,278.0
2024-11-07 13:50:00,136.09,136.16,136.02,136.11,1200.0,134.1954,134.2644,134.1264,134.2151,1200.0
2024-11-07 14:00:00,136.01,136.14,135.67,135.79,944.0,134.1165,134.2447,133.7812,133.8996,944.0
2024-11-07 14:10:00,135.75,136.04,135.75,136.04,625.0,133.8601,134.1461,133.8601,134.1461,625.0
2024-11-07 14:20:00,136.34,136.39,136.34,136.39,300.0,134.4419,134.4912,134.4419,134.4912,300.0
2024-11-07 14:30:00,136.49,136.59,136.49,136.59,891.0,134.5898,134.6884,134.5898,134.6884,891.0
2024-11-07 14:40:00,136.54,136.72,136.23,136.72,900.0,134.6391,134.8166,134.3334,134.8166,900.0
2024-11-07 14:50:00,136.72,136.74,136.37,136.54,1400.0,134.8166,134.8363,134.4715,134.6391,1400.0
2024-11-07 15:00:00,136.61,136.65,136.54,136.54,1000.0,134.7081,134.7476,134.6391,134.6391,1000.0
2024-11-07 15:10:00,136.55,136.89,136.55,136.89,800.0,134.649,134.9842,134.649,134.9842,800.0
2024-11-07 15:20:00,136.93,137.02,136.8,137.02,1236.0,135.0237,135.1124,134.8955,135.1124,1236.0
2024-11-07 15:30:00,137.02,137.26,137.02,137.13,1999.0,135.1124,135.3491,135.1124,135.2209,1999.0
2024-11-07 15:40:00,137.12,137.48,137.12,137.4,2290.0,135.211,135.566,135.211,135.4871,2290.0
2024-11-07 15:50:00,137.38,137.38,136.94,136.95,8937.0,135.4674,135.4674,135.0335,135.0434,8937.0
2024-11-08 09:30:00,138.47,138.47,138.34,138.34,400.0,136.5422,136.5422,136.4141,136.4141,400.0
2024-11-08 09:40:00,138.8,138.94,138.6,138.94,300.0,136.8677,137.0057,136.6704,137.0057,300.0
2024-11-08 09:50:00,138.82,139.17,138.82,139.17,900.0,136.8874,137.2325,136.8874,137.2325,900.0
2024-11-08 10:00:00,139.29,139.54,139.29,139.54,700.0,137.3508,137.5974,137.3508,137.5974,700.0
2024-11-08 10:10:00,139.73,139.8,139.68,139.7,411.0,137.7847,137.8537,137.7354,137.7551,411.0
2024-11-08 10:20:00,139.92,140.09,139.92,140.09,3916.0,137.9721,138.1397,137.9721,138.1397,3916.0
2024-11-08 10:30:00,140.18,140.18,139.8,139.88,1512.0,138.2284,138.2284,137.8537,137.9326,1512.0
2024-11-08 10:40:00,139.96,139.99,139.9,139.9,400.0,138.0115,138.0411,137.9523,137.9523,400.0
2024-11-08 10:50:00,139.86,139.9,139.8,139.9,730.0,137.9129,137.9523,137.8537,137.9523,730.0
2024-11-08 11:00:00,139.96,139.96,139.8,139.83,1050.0,138.0115,138.0115,137.8537,137.8833,1050.0
2024-11-08 11:10:00,139.77,140.07,139.77,140.07,800.0,137.8242,138.12,137.8242,138.12,800.0
2024-11-08 11:20:00,140.07,140.09,139.53,139.53,1275.0,138.12,138.1397,137.5875,137.5875,1275.0
2024-11-08 11:30:00,139.44,139.72,139.44,139.72,500.0,137.4987,137.7748,137.4987,137.7748,500.0
2024-11-08 11:40:00,139.77,139.79,139.74,139.74,954.0,137.8242,137.8439,137.7946,137.7946,954.0
2024-11-08 11:50:00,139.72,139.72,139.31,139.39,600.0,137.7748,137.7748,137.3706,137.4494,600.0
2024-11-08 12:00:00,139.4,139.5,139.28,139.5,700.0,137.4593,137.5579,137.341,137.5579,700.0
2024-11-08 12:10:00,139.71,139.71,139.54,139.54,650.0,137.765,137.765,137.5974,137.5974,650.0
2024-11-08 12:20:00,139.57,139.57,139.42,139.42,500.0,137.6269,137.6269,137.479,137.479,500.0
2024-11-08 12:30:00,139.2,139.45,139.16,139.44,2378.0,137.2621,137.5086,137.2226,137.4987,2378.0
2024-11-08 12:40:00,139.41,139.41,139.29,139.29,600.0,137.4692,137.4692,137.3508,137.3508,600.0
2024-11-08 12:50:00,139.26,139.26,139.18,139.18,300.0,137.3213,137.3213,137.2424,137.2424,300.0
2024-11-08 13:00:00,139.14,139.17,139.13,139.13,400.0,137.2029,137.2325,137.1931,137.1931,400.0
2024-11-08 13:10:00,139.21,139.21,139.16,139.2,976.0,137.2719,137.2719,137.2226,137.2621,976.0
2024-11-08 13:20:00,139.17,139.17,139.08,139.14,1200.0,137.2325,137.2325,137.1438,137.2029,1200.0
2024-11-08 13:30:00,139.15,139.21,139.12,139.16,700.0,137.2128,137.2719,137.1832,137.2226,700.0
2024-11-08 13:40:00,139.24,139.26,139.24,139.26,789.0,137.3015,137.3213,137.3015,137.3213,789.0
2024-11-08 13:50:00,139.26,139.26,139.16,139.16,408.0,137.3213,137.3213,137.2226,137.2226,408.0
2024-11-08 14:00:00,139.17,139.17,139.0,139.0,500.0,137.2325,137.2325,137.0649,137.0649,500.0
2024-11-08 14:10:00,138.99,139.06,138.99,139.06,200.0,137.055,137.124,137.055,137.124,200.0
2024-11-08 14:20:00,139.0,139.0,139.0,139.0,300.0,137.0649,137.0649,137.0649,137.0649,300.0
2024-11-08 14:30:00,139.0,139.02,139.0,139.02,257.0,137.0649,137.0846,137.0649,137.0846,257.0
2024-11-08 14:40:00,138.97,139.04,138.97,139.03,958.0,137.0353,137.1043,137.0353,137.0945,958.0
2024-11-08 14:50:00,138.84,138.87,138.81,138.87,2192.0,136.9071,136.9367,136.8775,136.9367,2192.0
2024-11-08 15:00:00,138.82,138.96,138.75,138.88,2100.0,136.8874,137.0254,136.8184,136.9465,2100.0
2024-11-08 15:10:00,138.8,138.82,138.72,138.82,400.0,136.8677,136.8874,136.7888,136.8874,400.0
2024-11-08 15:20:00,138.73,138.77,138.73,138.75,334.0,136.7986,136.8381,136.7986,136.8184,334.0
2024-11-08 15:30:00,138.66,138.66,138.44,138.44,500.0,136.7296,136.7296,136.5127,136.5127,500.0
2024-11-08 15:40:00,138.45,138.46,138.34,138.34,860.0,136.5225,136.5324,136.4141,136.4141,860.0
2024-11-08 15:50:00,138.41,138.6,138.21,138.27,10143.0,136.4831,136.6704,136.2859,136.345,10143.0
2024-11-11 09:30:00,138.0,138.0,137.49,137.77,957.0,136.0788,136.0788,135.5759,135.852,957.0
2024-11-11 09:40:00,137.92,137.92,137.27,137.41,1753.0,135.9999,135.9999,135.359,135.497,1753.0
2024-11-11 09:50:00,137.44,137.47,137.03,137.08,800.0,135.5266,135.5562,135.1223,135.1716,800.0
2024-11-11 10:00:00,137.37,137.81,137.37,137.65,500.0,135.4576,135.8914,135.4576,135.7337,500.0
2024-11-11 10:10:00,137.17,137.26,137.16,137.26,400.0,135.2603,135.3491,135.2505,135.3491,400.0
2024-11-11 10:20:00,137.25,137.51,137.25,137.51,500.0,135.3392,135.5956,135.3392,135.5956,500.0
2024-11-11 10:30:00,137.6,137.71,137.6,137.67,400.0,135.6844,135.7928,135.6844,135.7534,400.0
2024-11-11 10:40:00,137.78,137.96,137.75,137.96,651.0,135.8619,136.0393,135.8323,136.0393,651.0
2024-11-11 10:50:00,138.28,138.44,138.27,138.44,1100.0,136.3549,136.5127,136.345,136.5127,1100.0
2024-11-11 11:00:00,138.54,138.58,138.36,138.58,800.0,136.6113,136.6507,136.4338,136.6507,800.0
2024-11-11 11:10:00,138.71,138.71,138.59,138.62,589.0,136.7789,136.7789,136.6606,136.6902,589.0
2024-11-11 11:20:00,138.58,138.61,138.56,138.61,400.0,136.6507,136.6803,136.631,136.6803,400.0
2024-11-11 11:30:00,138.57,138.72,138.57,138.72,200.0,136.6409,136.7888,136.6409,136.7888,200.0
2024-11-11 11:40:00,138.77,138.77,138.61,138.62,445.0,136.8381,136.8381,136.6803,136.6902,445.0
2024-11-11 11:50:00,138.5,138.52,138.46,138.49,500.0,136.5718,136.5916,136.5324,136.562,500.0
2024-11-11 12:00:00,138.43,138.56,138.43,138.5,426.0,136.5028,136.631,136.5028,136.5718,426.0
2024-11-11 12:10:00,138.46,138.53,138.41,138.41,800.0,136.5324,136.6014,136.4831,136.4831,800.0
2024-11-11 12:20:00,138.44,138.44,138.22,138.29,900.0,136.5127,136.5127,136.2957,136.3648,900.0
2024-11-11 12:30:00,138.22,138.27,138.2,138.2,1100.0,136.2957,136.345,136.276,136.276,1100.0
2024-11-11 12:40:00,138.2,138.2,138.02,138.02,1840.0,136.276,136.276,136.0985,136.0985,1840.0
2024-11-11 12:50:00,137.96,138.11,137.9,138.07,1850.0,136.0393,136.1873,135.9802,136.1478,1850.0
2024-11-11 13:00:00,138.05,138.16,138.01,138.12,2214.0,136.1281,136.2366,136.0887,136.1971,2214.0
2024-11-11 13:10:00,138.16,138.16,137.96,137.96,1376.0,136.2366,136.2366,136.0393,136.0393,1376.0
2024-11-11 13:20:00,137.93,137.96,137.88,137.88,1266.0,136.0098,136.0393,135.9605,135.9605,1266.0
2024-11-11 13:30:00,137.78,137.87,137.75,137.87,1145.0,135.8619,135.9506,135.8323,135.9506,1145.0
2024-11-11 13:40:00,137.98,137.98,137.9,137.97,616.0,136.0591,136.0591,135.9802,136.0492,616.0
2024-11-11 13:50:00,137.92,137.98,137.92,137.98,200.0,135.9999,136.0591,135.9999,136.0591,200.0
2024-11-11 14:00:00,137.9,138.05,137.9,138.05,931.0,135.9802,136.1281,135.9802,136.1281,931.0
2024-11-11 14:10:00,138.03,138.03,137.88,137.88,747.0,136.1084,136.1084,135.9605,135.9605,747.0
2024-11-11 14:20:00,137.94,138.04,137.94,138.01,400.0,136.0196,136.1182,136.0196,136.0887,400.0
2024-11-11 14:30:00,138.04,138.06,138.04,138.05,728.0,136.1182,136.138,136.1182,136.1281,728.0
2024-11-11 14:40:00,138.0,138.15,137.97,138.09,1332.0,136.0788,136.2267,136.0492,136.1675,1332.0
2024-11-11 14:50:00,138.05,138.05,137.84,137.91,1291.0,136.1281,136.1281,135.921,135.99,1291.0
2024-11-11 15:00:00,137.87,137.95,137.85,137.95,600.0,135.9506,136.0295,135.9309,136.0295,600.0
2024-11-11 15:10:00,137.93,138.17,137.89,138.17,1607.0,136.0098,136.2464,135.9703,136.2464,1607.0
2024-11-11 15:20:00,138.13,138.13,138.01,138.05,1316.0,136.207,136.207,136.0887,136.1281,1316.0
2024-11-11 15:30:00,138.05,138.09,137.98,138.07,1820.0,136.1281,136.1675,136.0591,136.1478,1820.0
2024-11-11 15:40:00,138.06,138.06,137.75,137.76,2942.0,136.138,136.138,135.8323,135.8421,2942.0
2024-11-11 15:50:00,137.75,137.94,137.62,137.69,10778.0,135.8323,136.0196,135.7041,135.7731,10778.0
2024-11-12 09:30:00,137.73,137.73,137.54,137.54,200.0,135.8126,135.8126,135.6252,135.6252,200.0
2024-11-12 09:40:00,137.51,137.63,137.51,137.63,400.0,135.5956,135.7139,135.5956,135.7139,400.0
2024-11-12 09:50:00,137.26,137.34,137.16,137.16,364.0,135.3491,135.428,135.2505,135.2505,364.0
2024-11-12 10:00:00,137.19,137.19,136.7,136.7,1216.0,135.2801,135.2801,134.7969,134.7969,1216.0
2024-11-12 10:10:00,136.69,136.96,136.69,136.96,2205.0,134.787,135.0533,134.787,135.0533,2205.0
2024-11-12 10:20:00,137.04,137.04,136.84,136.84,1082.0,135.1322,135.1322,134.9349,134.9349,1082.0
2024-11-12 10:30:00,136.9,137.09,136.9,137.09,400.0,134.9941,135.1815,134.9941,135.1815,400.0
2024-11-12 10:40:00,137.23,137.23,136.78,136.78,342.0,135.3195,135.3195,134.8758,134.8758,342.0
2024-11-12 10:50:00,136.52,136.52,136.49,136.5,389.0,134.6194,134.6194,134.5898,134.5997,389.0
2024-11-12 11:00:00,136.41,136.41,136.41,136.41,100.0,134.5109,134.5109,134.5109,134.5109,100.0
2024-11-12 11:10:00,136.56,136.65,136.56,136.63,880.0,134.6588,134.7476,134.6588,134.7279,880.0
2024-11-12 11:20:00,136.63,136.63,136.34,136.39,1000.0,134.7279,134.7279,134.4419,134.4912,1000.0
2024-11-12 11:30:00,136.38,136.41,136.28,136.3,1437.0,134.4813,134.5109,134.3827,134.4025,1437.0
2024-11-12 11:40:00,136.37,136.37,136.13,136.19,528.0,134.4715,134.4715,134.2348,134.294,528.0
2024-11-12 11:50:00,136.09,136.15,136.05,136.07,700.0,134.1954,134.2545,134.1559,134.1757,700.0
2024-11-12 12:00:00,136.07,136.16,136.04,136.16,1270.0,134.1757,134.2644,134.1461,134.2644,1270.0
2024-11-12 12:10:00,136.16,136.2,136.16,136.2,523.0,134.2644,134.3039,134.2644,134.3039,523.0
2024-11-12 12:20:00,136.26,136.26,136.21,136.21,300.0,134.363,134.363,134.3137,134.3137,300.0
2024-11-12 12:30:00,136.28,136.3,136.23,136.28,1500.0,134.3827,134.4025,134.3334,134.3827,1500.0
2024-11-12 12:40:00,136.21,136.24,136.17,136.19,778.0,134.3137,134.3433,134.2743,134.294,778.0
2024-11-12 12:50:00,136.1,136.1,136.02,136.07,783.0,134.2052,134.2052,134.1264,134.1757,783.0
2024-11-12 13:00:00,135.97,136.09,135.97,136.09,300.0,134.0771,134.1954,134.0771,134.1954,300.0
2024-11-12 13:10:00,135.98,135.99,135.94,135.98,952.0,134.0869,134.0968,134.0475,134.0869,952.0
2024-11-12 13:20:00,136.13,136.29,136.13,136.29,669.0,134.2348,134.3926,134.2348,134.3926,669.0
2024-11-12 13:30:00,136.22,136.24,136.22,136.24,267.0,134.3236,134.3433,134.3236,134.3433,267.0
2024-11-12 13:40:00,136.47,136.48,136.47,136.48,243.0,134.5701,134.58,134.5701,134.58,243.0
2024-11-12 13:50:00,136.58,136.62,136.45,136.45,1000.0,134.6786,134.718,134.5504,134.5504,1000.0
2024-11-12 14:00:00,136.71,136.77,136.6,136.6,400.0,134.8068,134.8659,134.6983,134.6983,400.0
2024-11-12 14:10:00,136.57,136.57,136.54,136.56,1033.0,134.6687,134.6687,134.6391,134.6588,1033.0
2024-11-12 14:20:00,136.53,136.65,136.53,136.64,762.0,134.6293,134.7476,134.6293,134.7377,762.0
2024-11-12 14:30:00,136.6,136.68,136.5,136.68,2900.0,134.6983,134.7772,134.5997,134.7772,2900.0
2024-11-12 14:40:00,136.72,136.72,136.71,136.71,200.0,134.8166,134.8166,134.8068,134.8068,200.0
2024-11-12 14:50:00,136.72,136.94,136.68,136.94,1500.0,134.8166,135.0335,134.7772,135.0335,1500.0
2024-11-12 15:00:00,136.94,136.97,136.94,136.97,255.0,135.0335,135.0631,135.0335,135.0631,255.0
2024-11-12 15:10:00,137.01,137.03,136.9,136.9,500.0,135.1026,135.1223,134.9941,134.9941,500.0
2024-11-12 15:20:00,136.79,136.79,136.52,136.52,1200.0,134.8856,134.8856,134.6194,134.6194,1200.0
2024-11-12 15:30:00,136.5,136.5,136.13,136.27,1000.0,134.5997,134.5997,134.2348,134.3729,1000.0
2024-11-12 15:40:00,136.37,136.38,136.15,136.31,1606.0,134.4715,134.4813,134.2545,134.4123,1606.0
2024-11-12 15:50:00,136.27,136.27,135.95,135.95,4867.0,134.3729,134.3729,134.0573,134.0573,4867.0
2024-11-13 09:30:00,136.4,136.89,136.4,136.89,200.0,135.1688,135.6544,135.1688,135.6544,200.0
2024-11-13 09:40:00,136.98,137.12,136.98,137.12,800.0,135.7436,135.8823,135.7436,135.8823,800.0
2024-11-13 09:50:00,136.78,137.24,136.69,137.24,1034.0,135.5454,136.0013,135.4562,136.0013,1034.0
2024-11-13 10:00:00,136.68,136.68,136.42,136.42,500.0,135.4463,135.4463,135.1887,135.1887,500.0
2024-11-13 10:10:00,136.42,136.52,136.31,136.31,733.0,135.1887,135.2878,135.0797,135.0797,733.0
2024-11-13 10:20:00,136.3,136.3,136.07,136.19,700.0,135.0697,135.0697,134.8418,134.9607,700.0
2024-11-13 10:30:00,136.05,136.19,135.99,136.01,867.0,134.822,134.9607,134.7625,134.7824,867.0
2024-11-13 10:40:00,135.91,136.26,135.88,136.11,3183.0,134.6833,135.0301,134.6535,134.8815,3183.0
2024-11-13 10:50:00,136.07,136.07,135.95,136.0,1031.0,134.8418,134.8418,134.7229,134.7724,1031.0
2024-11-13 11:00:00,136.06,136.08,135.7,135.93,805.0,134.8319,134.8517,134.4752,134.7031,805.0
2024-11-13 11:10:00,135.85,135.96,135.83,135.96,1337.0,134.6238,134.7328,134.604,134.7328,1337.0
2024-11-13 11:20:00,135.92,136.04,135.9,135.94,800.0,134.6932,134.8121,134.6734,134.713,800.0
2024-11-13 11:30:00,136.01,136.07,135.98,135.99,883.0,134.7824,134.8418,134.7526,134.7625,883.0
2024-11-13 11:40:00,136.02,136.02,135.98,135.98,417.0,134.7923,134.7923,134.7526,134.7526,417.0
2024-11-13 11:50:00,135.85,135.85,135.57,135.57,800.0,134.6238,134.6238,134.3463,134.3463,800.0
2024-11-13 12:00:00,135.5,135.5,135.38,135.38,614.0,134.277,134.277,134.158,134.158,614.0
2024-11-13 12:10:00,135.17,135.35,135.17,135.19,1023.0,133.9499,134.1283,133.9499,133.9698,1023.0
2024-11-13 12:20:00,135.2,135.36,135.2,135.36,950.0,133.9797,134.1382,133.9797,134.1382,950.0
2024-11-13 12:30:00,135.35,135.45,135.35,135.41,472.0,134.1283,134.2274,134.1283,134.1878,472.0
2024-11-13 12:40:00,135.48,135.51,135.33,135.43,1405.0,134.2571,134.2869,134.1085,134.2076,1405.0
2024-11-13 12:50:00,135.41,135.54,135.37,135.37,1200.0,134.1878,134.3166,134.1481,134.1481,1200.0
2024-11-13 13:00:00,135.37,135.37,135.24,135.24,500.0,134.1481,134.1481,134.0193,134.0193,500.0
2024-11-13 13:10:00,135.07,135.19,135.03,135.12,1207.0,133.8508,133.9698,133.8112,133.9004,1207.0
2024-11-13 13:20:00,135.18,135.25,135.18,135.25,481.0,133.9599,134.0292,133.9599,134.0292,481.0
2024-11-13 13:30:00,135.33,135.33,135.27,135.27,607.0,134.1085,134.1085,134.049,134.049,607.0
2024-11-13 13:40:00,135.26,135.28,135.23,135.28,500.0,134.0391,134.0589,134.0094,134.0589,500.0
2024-11-13 13:50:00,135.29,135.29,135.14,135.14,699.0,134.0689,134.0689,133.9202,133.9202,699.0
2024-11-13 14:00:00,135.18,135.32,135.18,135.29,405.0,133.9599,134.0986,133.9599,134.0689,405.0
2024-11-13 14:10:00,135.31,135.31,135.2,135.22,2818.0,134.0887,134.0887,133.9797,133.9995,2818.0
2024-11-13 14:20:00,135.2,135.27,135.17,135.27,1374.0,133.9797,134.049,133.9499,134.049,1374.0
2024-11-13 14:30:00,135.2,135.36,135.19,135.2,2207.0,133.9797,134.1382,133.9698,133.9797,2207.0
2024-11-13 14:40:00,135.14,135.16,135.13,135.16,300.0,133.9202,133.94,133.9103,133.94,300.0
2024-11-13 14:50:00,135.17,135.21,135.14,135.18,801.0,133.9499,133.9896,133.9202,133.9599,801.0
2024-11-13 15:00:00,135.08,135.36,135.07,135.36,2600.0,133.8608,134.1382,133.8508,134.1382,2600.0
2024-11-13 15:10:00,135.37,135.5,135.36,135.37,1500.0,134.1481,134.277,134.1382,134.1481,1500.0
2024-11-13 15:20:00,135.43,135.6,135.43,135.6,3728.0,134.2076,134.3761,134.2076,134.3761,3728.0
2024-11-13 15:30:00,135.65,135.82,135.5,135.75,5037.0,134.4256,134.5941,134.277,134.5247,5037.0
2024-11-13 15:40:00,135.74,135.75,135.52,135.55,6130.0,134.5148,134.5247,134.2968,134.3265,6130.0
2024-11-13 15:50:00,135.54,135.55,134.81,134.99,11496.0,134.3166,134.3265,133.5932,133.7716,11496.0
2024-11-14 09:30:00,134.54,134.54,134.11,134.16,1425.0,133.3256,133.3256,132.8995,132.9491,1425.0
2024-11-14 09:40:00,133.78,134.14,133.76,134.14,1000.0,132.5725,132.9292,132.5527,132.9292,1000.0
2024-11-14 09:50:00,134.08,134.08,133.82,133.88,412.0,132.8698,132.8698,132.6121,132.6716,412.0
2024-11-14 10:00:00,134.05,134.05,133.45,133.45,392.0,132.84,132.84,132.2455,132.2455,392.0
2024-11-14 10:10:00,133.34,133.61,133.34,133.52,1014.0,132.1365,132.404,132.1365,132.3148,1014.0
2024-11-14 10:20:00,133.3,133.47,133.3,133.47,500.0,132.0968,132.2653,132.0968,132.2653,500.0
2024-11-14 10:30:00,133.56,133.74,133.56,133.66,1294.0,132.3545,132.5328,132.3545,132.4536,1294.0
2024-11-14 10:40:00,133.59,133.7,133.59,133.7,1296.0,132.3842,132.4932,132.3842,132.4932,1296.0
2024-11-14 10:50:00,133.62,133.65,133.55,133.61,1000.0,132.4139,132.4437,132.3446,132.404,1000.0
2024-11-14 11:00:00,133.53,133.7,133.53,133.7,400.0,132.3247,132.4932,132.3247,132.4932,400.0
2024-11-14 11:10:00,133.87,134.13,133.83,134.13,1499.0,132.6617,132.9193,132.622,132.9193,1499.0
2024-11-14 11:20:00,134.23,134.36,134.23,134.31,500.0,133.0184,133.1473,133.0184,133.0977,500.0
2024-11-14 11:30:00,134.36,134.54,134.36,134.54,1458.0,133.1473,133.3256,133.1473,133.3256,1458.0
2024-11-14 11:40:00,134.52,134.52,134.28,134.28,500.0,133.3058,133.3058,133.068,133.068,500.0
2024-11-14 11:50:00,134.28,134.28,134.15,134.19,800.0,133.068,133.068,132.9391,132.9788,800.0
2024-11-14 12:00:00,133.96,133.98,133.92,133.98,739.0,132.7509,132.7707,132.7112,132.7707,739.0
2024-11-14 12:10:00,133.94,133.94,133.72,133.74,870.0,132.731,132.731,132.513,132.5328,870.0
2024-11-14 12:20:00,133.87,133.97,133.85,133.96,600.0,132.6617,132.7608,132.6419,132.7509,600.0
2024-11-14 12:30:00,134.01,134.07,134.0,134.0,300.0,132.8004,132.8599,132.7905,132.7905,300.0
2024-11-14 12:40:00,134.22,134.27,134.22,134.24,500.0,133.0085,133.0581,133.0085,133.0283,500.0
2024-11-14 12:50:00,134.23,134.32,134.23,134.32,400.0,133.0184,133.1076,133.0184,133.1076,400.0
2024-11-14 13:00:00,134.26,134.3,134.22,134.28,853.0,133.0482,133.0878,133.0085,133.068,853.0
2024-11-14 13:10:00,134.33,134.56,134.31,134.48,915.0,133.1175,133.3454,133.0977,133.2662,915.0
2024-11-14 13:20:00,134.56,134.71,134.56,134.67,500.0,133.3454,133.4941,133.3454,133.4545,500.0
2024-11-14 13:30:00,134.7,134.75,134.69,134.75,300.0,133.4842,133.5337,133.4743,133.5337,300.0
2024-11-14 13:40:00,134.8,134.9,134.8,134.9,800.0,133.5833,133.6824,133.5833,133.6824,800.0
2024-11-14 13:50:00,134.94,134.99,134.9,134.9,1000.0,133.722,133.7716,133.6824,133.6824,1000.0
2024-11-14 14:00:00,135.14,135.23,135.14,135.23,507.0,133.9202,134.0094,133.9202,134.0094,507.0
2024-11-14 14:10:00,135.27,135.27,135.27,135.27,100.0,134.049,134.049,134.049,134.049,100.0
2024-11-14 14:20:00,135.21,135.21,135.16,135.2,434.0,133.9896,133.9896,133.94,133.9797,434.0
2024-11-14 14:30:00,135.21,135.21,135.15,135.2,1251.0,133.9896,133.9896,133.9301,133.9797,1251.0
2024-11-14 14:40:00,135.16,135.16,135.06,135.06,800.0,133.94,133.94,133.8409,133.8409,800.0
2024-11-14 14:50:00,135.07,135.13,135.07,135.13,1500.0,133.8508,133.9103,133.8508,133.9103,1500.0
2024-11-14 15:00:00,135.12,135.12,134.74,134.77,2200.0,133.9004,133.9004,133.5238,133.5536,2200.0
2024-11-14 15:10:00,134.72,134.98,134.65,134.9,1100.0,133.504,133.7617,133.4346,133.6824,1100.0
2024-11-14 15:20:00,134.83,134.88,134.79,134.85,1339.0,133.613,133.6626,133.5734,133.6328,1339.0
2024-11-14 15:30:00,134.89,134.9,134.81,134.81,1603.0,133.6725,133.6824,133.5932,133.5932,1603.0
2024-11-14 15:40:00,134.83,134.84,134.54,134.56,3430.0,133.613,133.6229,133.3256,133.3454,3430.0
2024-11-14 15:50:00,134.57,134.57,134.27,134.44,11557.0,133.3554,133.3554,133.0581,133.2265,11557.0
2024-11-15 09:40:00,135.09,135.09,134.6,134.6,300.0,133.8707,133.8707,133.3851,133.3851,300.0
2024-11-15 09:50:00,134.44,134.73,134.44,134.73,200.0,133.2265,133.5139,133.2265,133.5139,200.0
2024-11-15 10:00:00,134.79,134.9,134.53,134.53,631.0,133.5734,133.6824,133.3157,133.3157,631.0
2024-11-15 10:10:00,134.62,134.68,134.62,134.68,200.0,133.4049,133.4644,133.4049,133.4644,200.0
2024-11-15 10:20:00,134.76,134.76,134.59,134.62,300.0,133.5436,133.5436,133.3752,133.4049,300.0
2024-11-15 10:30:00,134.98,135.19,134.9,134.9,893.0,133.7617,133.9698,133.6824,133.6824,893.0
2024-11-15 10:40:00,134.95,135.44,134.95,135.4,1018.0,133.7319,134.2175,133.7319,134.1779,1018.0
2024-11-15 10:50:00,135.44,135.54,135.35,135.42,1881.0,134.2175,134.3166,134.1283,134.1977,1881.0
2024-11-15 11:00:00,135.5,135.85,135.5,135.84,507.0,134.277,134.6238,134.277,134.6139,507.0
2024-11-15 11:10:00,135.97,136.02,135.94,135.94,831.0,134.7427,134.7923,134.713,134.713,831.0
2024-11-15 11:20:00,135.93,136.01,135.83,135.87,1200.0,134.7031,134.7824,134.604,134.6436,1200.0
2024-11-15 11:30:00,135.98,135.98,135.94,135.94,200.0,134.7526,134.7526,134.713,134.713,200.0
2024-11-15 11:40:00,135.85,136.11,135.84,136.06,600.0,134.6238,134.8815,134.6139,134.8319,600.0
2024-11-15 11:50:00,136.03,136.08,135.98,136.08,900.0,134.8022,134.8517,134.7526,134.8517,900.0
2024-11-15 12:00:00,136.13,136.18,136.03,136.08,635.0,134.9013,134.9508,134.8022,134.8517,635.0
2024-11-15 12:10:00,135.93,136.02,135.91,135.91,817.0,134.7031,134.7923,134.6833,134.6833,817.0
2024-11-15 12:20:00,135.9,135.93,135.88,135.92,704.0,134.6734,134.7031,134.6535,134.6932,704.0
2024-11-15 12:30:00,135.96,135.96,135.76,135.86,954.0,134.7328,134.7328,134.5346,134.6337,954.0
2024-11-15 12:40:00,135.83,135.83,135.67,135.72,747.0,134.604,134.604,134.4454,134.495,747.0
2024-11-15 12:50:00,135.71,135.81,135.7,135.81,550.0,134.4851,134.5842,134.4752,134.5842,550.0
2024-11-15 13:00:00,135.81,135.86,135.81,135.84,783.0,134.5842,134.6337,134.5842,134.6139,783.0
2024-11-15 13:10:00,135.86,135.91,135.83,135.91,899.0,134.6337,134.6833,134.604,134.6833,899.0
2024-11-15 13:20:00,135.85,135.93,135.85,135.88,421.0,134.6238,134.7031,134.6238,134.6535,421.0
2024-11-15 13:30:00,135.69,135.69,135.53,135.53,812.0,134.4652,134.4652,134.3067,134.3067,812.0
2024-11-15 13:40:00,135.6,135.81,135.6,135.81,327.0,134.3761,134.5842,134.3761,134.5842,327.0
2024-11-15 13:50:00,135.8,135.92,135.78,135.85,1200.0,134.5743,134.6932,134.5544,134.6238,1200.0
2024-11-15 14:00:00,135.75,135.75,135.74,135.74,400.0,134.5247,134.5247,134.5148,134.5148,400.0
2024-11-15 14:10:00,135.73,135.78,135.73,135.78,300.0,134.5049,134.5544,134.5049,134.5544,300.0
2024-11-15 14:20:00,135.66,135.68,135.63,135.63,600.0,134.4355,134.4553,134.4058,134.4058,600.0
2024-11-15 14:30:00,135.62,135.77,135.62,135.76,592.0,134.3959,134.5445,134.3959,134.5346,592.0
2024-11-15 14:40:00,135.92,136.03,135.92,136.03,615.0,134.6932,134.8022,134.6932,134.8022,615.0
2024-11-15 14:50:00,135.89,135.9,135.8,135.8,500.0,134.6634,134.6734,134.5743,134.5743,500.0
2024-11-15 15:00:00,135.8,135.87,135.8,135.81,856.0,134.5743,134.6436,134.5743,134.5842,856.0
2024-11-15 15:10:00,135.87,135.99,135.81,135.99,1524.0,134.6436,134.7625,134.5842,134.7625,1524.0
2024-11-15 15:20:00,136.04,136.07,135.8,135.8,1555.0,134.8121,134.8418,134.5743,134.5743,1555.0
2024-11-15 15:30:00,135.83,135.95,135.83,135.89,1300.0,134.604,134.7229,134.604,134.6634,1300.0
2024-11-15 15:40:00,135.87,135.97,135.87,135.93,1166.0,134.6436,134.7427,134.6436,134.7031,1166.0
2024-11-15 15:50:00,135.88,136.19,135.88,136.0,11012.0,134.6535,134.9607,134.6535,134.7724,11012.0
2024-11-18 09:30:00,135.99,135.99,135.71,135.71,257.0,134.7625,134.7625,134.4851,134.4851,257.0
2024-11-18 09:40:00,135.87,136.1,135.87,135.92,400.0,134.6436,134.8715,134.6436,134.6932,400.0
2024-11-18 09:50:00,135.53,135.53,135.5,135.5,514.0,134.3067,134.3067,134.277,134.277,514.0
2024-11-18 10:00:00,135.57,135.75,135.57,135.75,1036.0,134.3463,134.5247,134.3463,134.5247,1036.0
2024-11-18 10:10:00,135.91,135.95,135.91,135.92,407.0,134.6833,134.7229,134.6833,134.6932,407.0
2024-11-18 10:20:00,135.72,135.72,135.72,135.72,100.0,134.495,134.495,134.495,134.495,100.0
2024-11-18 10:30:00,135.87,135.87,135.75,135.77,357.0,134.6436,134.6436,134.5247,134.5445,357.0
2024-11-18 10:40:00,135.84,135.89,135.84,135.89,200.0,134.6139,134.6634,134.6139,134.6634,200.0
2024-11-18 10:50:00,136.1,136.1,136.1,136.1,100.0,134.8715,134.8715,134.8715,134.8715,100.0
2024-11-18 11:00:00,136.13,136.13,136.1,136.1,300.0,134.9013,134.9013,134.8715,134.8715,300.0
2024-11-18 11:10:00,136.24,136.48,136.24,136.48,200.0,135.0103,135.2481,135.0103,135.2481,200.0
2024-11-18 11:20:00,136.53,136.7,136.53,136.68,563.0,135.2977,135.4661,135.2977,135.4463,563.0
2024-11-18 11:30:00,136.8,136.99,136.8,136.99,648.0,135.5652,135.7535,135.5652,135.7535,648.0
2024-11-18 11:40:00,137.03,137.13,137.03,137.03,974.0,135.7932,135.8922,135.7932,135.7932,974.0
2024-11-18 11:50:00,137.08,137.1,137.05,137.08,687.0,135.8427,135.8625,135.813,135.8427,687.0
2024-11-18 12:00:00,137.14,137.14,137.14,137.14,100.0,135.9022,135.9022,135.9022,135.9022,100.0
2024-11-18 12:10:00,137.14,137.14,137.09,137.12,400.0,135.9022,135.9022,135.8526,135.8823,400.0
2024-11-18 12:20:00,137.08,137.16,137.0,137.15,600.0,135.8427,135.922,135.7634,135.9121,600.0
2024-11-18 12:30:00,137.06,137.13,137.06,137.13,300.0,135.8229,135.8922,135.8229,135.8922,300.0
2024-11-18 12:40:00,137.18,137.18,137.1,137.1,400.0,135.9418,135.9418,135.8625,135.8625,400.0
2024-11-18 12:50:00,137.03,137.08,137.03,137.08,300.0,135.7932,135.8427,135.7932,135.8427,300.0
2024-11-18 13:00:00,137.11,137.11,136.96,136.96,500.0,135.8724,135.8724,135.7238,135.7238,500.0
2024-11-18 13:10:00,136.93,136.94,136.93,136.94,300.0,135.6941,135.704,135.6941,135.704,300.0
2024-11-18 13:20:00,136.94,136.94,136.85,136.85,200.0,135.704,135.704,135.6148,135.6148,200.0
2024-11-18 13:30:00,136.93,137.01,136.89,136.89,500.0,135.6941,135.7733,135.6544,135.6544,500.0
2024-11-18 13:40:00,136.77,136.77,136.72,136.72,200.0,135.5355,135.5355,135.486,135.486,200.0
2024-11-18 13:50:00,136.57,136.57,136.47,136.47,400.0,135.3373,135.3373,135.2382,135.2382,400.0
2024-11-18 14:00:00,136.51,136.6,136.51,136.57,400.0,135.2778,135.367,135.2778,135.3373,400.0
2024-11-18 14:10:00,136.67,136.67,136.6,136.6,400.0,135.4364,135.4364,135.367,135.367,400.0
2024-11-18 14:20:00,136.59,136.69,136.59,136.69,400.0,135.3571,135.4562,135.3571,135.4562,400.0
2024-11-18 14:30:00,136.93,136.93,136.93,136.93,100.0,135.6941,135.6941,135.6941,135.6941,100.0
2024-11-18 14:40:00,136.99,136.99,136.85,136.96,348.0,135.7535,135.7535,135.6148,135.7238,348.0
2024-11-18 14:50:00,136.97,136.97,136.97,136.97,100.0,135.7337,135.7337,135.7337,135.7337,100.0
2024-11-18 15:00:00,136.89,136.96,136.89,136.96,430.0,135.6544,135.7238,135.6544,135.7238,430.0
2024-11-18 15:10:00,136.99,137.09,136.98,136.98,1087.0,135.7535,135.8526,135.7436,135.7436,1087.0
2024-11-18 15:20:00,136.92,136.94,136.86,136.86,600.0,135.6841,135.704,135.6247,135.6247,600.0
2024-11-18 15:30:00,136.88,136.88,136.87,136.88,784.0,135.6445,135.6445,135.6346,135.6445,784.0
2024-11-18 15:40:00,136.87,136.88,136.82,136.82,3500.0,135.6346,135.6445,135.585,135.585,3500.0
2024-11-18 15:50:00,136.81,137.09,136.81,137.05,15872.0,135.5751,135.8526,135.5751,135.813,15872.0
2024-11-19 09:30:00,137.25,137.25,137.25,137.25,967.0,136.0112,136.0112,136.0112,136.0112,967.0
2024-11-19 09:40:00,136.81,136.81,136.7,136.7,200.0,135.5751,135.5751,135.4661,135.4661,200.0
2024-11-19 09:50:00,136.95,136.95,136.95,136.95,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2024-11-19 10:00:00,136.79,136.92,136.79,136.87,524.0,135.5553,135.6841,135.5553,135.6346,524.0
2024-11-19 10:10:00,136.95,136.95,136.7,136.78,500.0,135.7139,135.7139,135.4661,135.5454,500.0
2024-11-19 10:20:00,136.78,136.78,136.78,136.78,0.0,135.5454,135.5454,135.5454,135.5454,0.0
2024-11-19 10:30:00,136.74,136.78,136.74,136.78,200.0,135.5058,135.5454,135.5058,135.5454,200.0
2024-11-19 10:40:00,136.94,137.0,136.93,136.99,400.0,135.704,135.7634,135.6941,135.7535,400.0
2024-11-19 10:50:00,137.06,137.06,137.03,137.03,200.0,135.8229,135.8229,135.7932,135.7932,200.0
2024-11-19 11:00:00,137.09,137.13,137.02,137.06,600.0,135.8526,135.8922,135.7832,135.8229,600.0
2024-11-19 11:10:00,137.27,137.27,137.19,137.19,840.0,136.031,136.031,135.9517,135.9517,840.0
2024-11-19 11:20:00,137.44,137.45,137.42,137.45,457.0,136.1995,136.2094,136.1796,136.2094,457.0
2024-11-19 11:30:00,137.42,137.42,137.41,137.41,257.0,136.1796,136.1796,136.1697,136.1697,257.0
2024-11-19 11:40:00,137.31,137.31,137.31,137.31,100.0,136.0706,136.0706,136.0706,136.0706,100.0
2024-11-19 11:50:00,137.52,137.52,137.52,137.52,100.0,136.2787,136.2787,136.2787,136.2787,100.0
2024-11-19 12:00:00,137.57,137.57,137.53,137.55,444.0,136.3283,136.3283,136.2886,136.3085,444.0
2024-11-19 12:10:00,137.55,137.55,137.53,137.53,200.0,136.3085,136.3085,136.2886,136.2886,200.0
2024-11-19 12:20:00,137.59,137.59,137.56,137.56,200.0,136.3481,136.3481,136.3184,136.3184,200.0
2024-11-19 12:30:00,137.69,137.7,137.69,137.7,300.0,136.4472,136.4571,136.4472,136.4571,300.0
2024-11-19 12:40:00,137.73,137.73,137.73,137.73,100.0,136.4868,136.4868,136.4868,136.4868,100.0
2024-11-19 12:50:00,137.77,137.77,137.77,137.77,100.0,136.5265,136.5265,136.5265,136.5265,100.0
2024-11-19 13:00:00,137.76,137.76,137.76,137.76,100.0,136.5166,136.5166,136.5166,136.5166,100.0
2024-11-19 13:10:00,137.74,137.74,137.74,137.74,100.0,136.4967,136.4967,136.4967,136.4967,100.0
2024-11-19 13:20:00,137.65,137.76,137.65,137.76,200.0,136.4076,136.5166,136.4076,136.5166,200.0
2024-11-19 13:30:00,137.85,137.85,137.81,137.81,414.0,136.6058,136.6058,136.5661,136.5661,414.0
2024-11-19 13:40:00,137.85,138.14,137.85,138.14,700.0,136.6058,136.8931,136.6058,136.8931,700.0
2024-11-19 13:50:00,138.13,138.25,138.13,138.19,899.0,136.8832,137.0021,136.8832,136.9427,899.0
2024-11-19 14:00:00,138.16,138.16,138.11,138.16,1008.0,136.913,136.913,136.8634,136.913,1008.0
2024-11-19 14:10:00,138.15,138.18,138.09,138.09,400.0,136.903,136.9328,136.8436,136.8436,400.0
2024-11-19 14:20:00,138.11,138.22,138.11,138.17,657.0,136.8634,136.9724,136.8634,136.9229,657.0
2024-11-19 14:30:00,138.22,138.22,138.09,138.09,500.0,136.9724,136.9724,136.8436,136.8436,500.0
2024-11-19 14:40:00,138.02,138.07,138.02,138.05,1546.0,136.7742,136.8238,136.7742,136.8039,1546.0
2024-11-19 14:50:00,138.08,138.24,138.08,138.19,941.0,136.8337,136.9922,136.8337,136.9427,941.0
2024-11-19 15:00:00,138.22,138.29,138.16,138.16,529.0,136.9724,137.0418,136.913,136.913,529.0
2024-11-19 15:10:00,138.24,138.25,138.16,138.25,1041.0,136.9922,137.0021,136.913,137.0021,1041.0
2024-11-19 15:20:00,138.29,138.37,138.29,138.37,300.0,137.0418,137.1211,137.0418,137.1211,300.0
2024-11-19 15:30:00,138.39,138.47,138.3,138.47,1300.0,137.1409,137.2202,137.0517,137.2202,1300.0
2024-11-19 15:40:00,138.47,138.56,138.4,138.51,3107.0,137.2202,137.3093,137.1508,137.2598,3107.0
2024-11-19 15:50:00,138.31,138.48,138.19,138.22,9747.0,137.0616,137.2301,136.9427,136.9724,9747.0
2024-11-20 09:30:00,137.47,137.47,137.36,137.36,400.0,136.2292,136.2292,136.1202,136.1202,400.0
2024-11-20 09:40:00,137.42,137.5,137.42,137.5,657.0,136.1796,136.2589,136.1796,136.2589,657.0
2024-11-20 09:50:00,137.49,137.65,137.49,137.65,500.0,136.249,136.4076,136.249,136.4076,500.0
2024-11-20 10:00:00,137.75,137.94,137.73,137.84,844.0,136.5067,136.6949,136.4868,136.5958,844.0
2024-11-20 10:10:00,137.82,137.9,137.82,137.9,201.0,136.576,136.6553,136.576,136.6553,201.0
2024-11-20 10:20:00,137.83,138.01,137.83,137.99,946.0,136.5859,136.7643,136.5859,136.7445,946.0
2024-11-20 10:30:00,138.13,138.4,138.06,138.4,1600.0,136.8832,137.1508,136.8139,137.1508,1600.0
2024-11-20 10:40:00,138.35,138.35,138.1,138.1,757.0,137.1012,137.1012,136.8535,136.8535,757.0
2024-11-20 10:50:00,137.88,137.88,137.88,137.88,100.0,136.6355,136.6355,136.6355,136.6355,100.0
2024-11-20 11:00:00,137.89,137.89,137.66,137.67,700.0,136.6454,136.6454,136.4175,136.4274,700.0
2024-11-20 11:10:00,137.75,137.75,137.73,137.73,300.0,136.5067,136.5067,136.4868,136.4868,300.0
2024-11-20 11:20:00,137.76,137.76,137.75,137.75,200.0,136.5166,136.5166,136.5067,136.5067,200.0
2024-11-20 11:30:00,137.56,137.56,137.56,137.56,100.0,136.3184,136.3184,136.3184,136.3184,100.0
2024-11-20 11:40:00,137.54,137.71,137.54,137.71,400.0,136.2985,136.467,136.2985,136.467,400.0
2024-11-20 11:50:00,137.82,137.85,137.82,137.85,357.0,136.576,136.6058,136.576,136.6058,357.0
2024-11-20 12:00:00,137.8,137.8,137.8,137.8,100.0,136.5562,136.5562,136.5562,136.5562,100.0
2024-11-20 12:10:00,137.83,137.83,137.69,137.69,600.0,136.5859,136.5859,136.4472,136.4472,600.0
2024-11-20 12:20:00,137.56,137.56,137.56,137.56,100.0,136.3184,136.3184,136.3184,136.3184,100.0
2024-11-20 12:30:00,137.7,137.75,137.7,137.75,200.0,136.4571,136.5067,136.4571,136.5067,200.0
2024-11-20 12:40:00,137.85,137.87,137.85,137.87,200.0,136.6058,136.6256,136.6058,136.6256,200.0
2024-11-20 12:50:00,137.89,137.89,137.74,137.74,400.0,136.6454,136.6454,136.4967,136.4967,400.0
2024-11-20 13:00:00,137.75,137.75,137.67,137.67,500.0,136.5067,136.5067,136.4274,136.4274,500.0
2024-11-20 13:10:00,137.65,137.65,137.6,137.6,600.0,136.4076,136.4076,136.358,136.358,600.0
2024-11-20 13:20:00,137.68,137.68,137.64,137.64,300.0,136.4373,136.4373,136.3976,136.3976,300.0
2024-11-20 13:30:00,137.56,137.56,137.56,137.56,100.0,136.3184,136.3184,136.3184,136.3184,100.0
2024-11-20 13:40:00,137.4,137.4,137.39,137.4,357.0,136.1598,136.1598,136.1499,136.1598,357.0
2024-11-20 13:50:00,137.32,137.32,137.32,137.32,200.0,136.0805,136.0805,136.0805,136.0805,200.0
2024-11-20 14:00:00,137.26,137.28,137.25,137.27,457.0,136.0211,136.0409,136.0112,136.031,457.0
2024-11-20 14:10:00,137.31,137.37,137.31,137.37,200.0,136.0706,136.1301,136.0706,136.1301,200.0
2024-11-20 14:20:00,137.35,137.39,137.32,137.36,800.0,136.1103,136.1499,136.0805,136.1202,800.0
2024-11-20 14:30:00,137.36,137.36,137.33,137.36,700.0,136.1202,136.1202,136.0904,136.1202,700.0
2024-11-20 14:40:00,137.36,137.41,137.36,137.4,500.0,136.1202,136.1697,136.1202,136.1598,500.0
2024-11-20 14:50:00,137.38,137.38,137.24,137.27,600.0,136.14,136.14,136.0013,136.031,600.0
2024-11-20 15:00:00,137.27,137.31,137.27,137.31,900.0,136.031,136.0706,136.031,136.0706,900.0
2024-11-20 15:10:00,137.31,137.55,137.31,137.55,600.0,136.0706,136.3085,136.0706,136.3085,600.0
2024-11-20 15:20:00,137.48,137.48,137.42,137.48,1000.0,136.2391,136.2391,136.1796,136.2391,1000.0
2024-11-20 15:30:00,137.51,137.6,137.5,137.5,2191.0,136.2688,136.358,136.2589,136.2589,2191.0
2024-11-20 15:40:00,137.57,137.67,137.44,137.59,1515.0,136.3283,136.4274,136.1995,136.3481,1515.0
2024-11-20 15:50:00,137.71,137.75,137.34,137.41,10390.0,136.467,136.5067,136.1004,136.1697,10390.0
2024-11-21 09:30:00,137.38,137.48,137.38,137.48,300.0,136.14,136.2391,136.14,136.2391,300.0
2024-11-21 09:40:00,137.25,137.25,137.25,137.25,141.0,136.0112,136.0112,136.0112,136.0112,141.0
2024-11-21 09:50:00,137.33,137.69,137.33,137.69,301.0,136.0904,136.4472,136.0904,136.4472,301.0
2024-11-21 10:00:00,137.38,137.38,137.38,137.38,100.0,136.14,136.14,136.14,136.14,100.0
2024-11-21 10:10:00,137.47,137.47,137.47,137.47,217.0,136.2292,136.2292,136.2292,136.2292,217.0
2024-11-21 10:20:00,137.47,137.47,137.47,137.47,100.0,136.2292,136.2292,136.2292,136.2292,100.0
2024-11-21 10:30:00,137.53,137.53,137.53,137.53,100.0,136.2886,136.2886,136.2886,136.2886,100.0
2024-11-21 10:40:00,137.29,137.35,137.26,137.31,1100.0,136.0508,136.1103,136.0211,136.0706,1100.0
2024-11-21 10:50:00,137.53,137.53,137.53,137.53,300.0,136.2886,136.2886,136.2886,136.2886,300.0
2024-11-21 11:00:00,137.44,137.44,137.44,137.44,200.0,136.1995,136.1995,136.1995,136.1995,200.0
2024-11-21 11:10:00,137.71,137.79,137.71,137.79,200.0,136.467,136.5463,136.467,136.5463,200.0
2024-11-21 11:20:00,137.51,137.51,137.32,137.34,400.0,136.2688,136.2688,136.0805,136.1004,400.0
2024-11-21 11:30:00,137.43,137.62,137.43,137.62,200.0,136.1895,136.3778,136.1895,136.3778,200.0
2024-11-21 11:40:00,137.57,137.57,137.57,137.57,100.0,136.3283,136.3283,136.3283,136.3283,100.0
2024-11-21 11:50:00,137.57,137.57,137.57,137.57,0.0,136.3283,136.3283,136.3283,136.3283,0.0
2024-11-21 12:00:00,137.6,137.61,137.57,137.57,404.0,136.358,136.3679,136.3283,136.3283,404.0
2024-11-21 12:10:00,137.61,137.64,137.61,137.64,300.0,136.3679,136.3976,136.3679,136.3976,300.0
2024-11-21 12:20:00,137.79,137.79,137.76,137.76,200.0,136.5463,136.5463,136.5166,136.5166,200.0
2024-11-21 12:30:00,137.82,137.98,137.82,137.98,300.0,136.576,136.7346,136.576,136.7346,300.0
2024-11-21 12:40:00,138.0,138.1,138.0,138.1,600.0,136.7544,136.8535,136.7544,136.8535,600.0
2024-11-21 12:50:00,138.2,138.2,138.2,138.2,100.0,136.9526,136.9526,136.9526,136.9526,100.0
2024-11-21 13:00:00,138.06,138.06,138.06,138.06,100.0,136.8139,136.8139,136.8139,136.8139,100.0
2024-11-21 13:10:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-21 13:20:00,138.12,138.12,138.12,138.12,100.0,136.8733,136.8733,136.8733,136.8733,100.0
2024-11-21 13:30:00,138.13,138.19,138.13,138.19,400.0,136.8832,136.9427,136.8832,136.9427,400.0
2024-11-21 13:40:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 13:50:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 14:00:00,138.17,138.17,138.17,138.17,100.0,136.9229,136.9229,136.9229,136.9229,100.0
2024-11-21 14:10:00,138.17,138.17,138.17,138.17,0.0,136.9229,136.9229,136.9229,136.9229,0.0
2024-11-21 14:20:00,138.17,138.17,138.17,138.17,100.0,136.9229,136.9229,136.9229,136.9229,100.0
2024-11-21 14:30:00,138.19,138.19,138.19,138.19,222.0,136.9427,136.9427,136.9427,136.9427,222.0
2024-11-21 14:40:00,138.18,138.18,138.16,138.16,200.0,136.9328,136.9328,136.913,136.913,200.0
2024-11-21 14:50:00,138.18,138.26,138.18,138.26,600.0,136.9328,137.012,136.9328,137.012,600.0
2024-11-21 15:00:00,138.25,138.25,137.95,138.03,700.0,137.0021,137.0021,136.7048,136.7841,700.0
2024-11-21 15:10:00,137.98,137.98,137.93,137.93,900.0,136.7346,136.7346,136.685,136.685,900.0
2024-11-21 15:20:00,137.94,138.04,137.94,138.02,600.0,136.6949,136.794,136.6949,136.7742,600.0
2024-11-21 15:30:00,138.02,138.02,138.02,138.02,0.0,136.7742,136.7742,136.7742,136.7742,0.0
2024-11-21 15:40:00,138.01,138.02,137.97,138.01,1699.0,136.7643,136.7742,136.7247,136.7643,1699.0
2024-11-21 15:50:00,138.03,138.03,137.79,137.81,7127.0,136.7841,136.7841,136.5463,136.5661,7127.0
2024-11-22 09:30:00,138.83,138.83,138.77,138.77,300.0,137.5769,137.5769,137.5174,137.5174,300.0
2024-11-22 09:40:00,139.06,139.06,138.56,138.56,1100.0,137.8048,137.8048,137.3093,137.3093,1100.0
2024-11-22 09:50:00,138.36,138.36,138.06,138.06,800.0,137.1111,137.1111,136.8139,136.8139,800.0
2024-11-22 10:00:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-22 10:10:00,138.19,138.19,138.05,138.11,400.0,136.9427,136.9427,136.8039,136.8634,400.0
2024-11-22 10:20:00,138.01,138.01,137.9,137.9,300.0,136.7643,136.7643,136.6553,136.6553,300.0
2024-11-22 10:30:00,137.92,138.0,137.9,138.0,400.0,136.6751,136.7544,136.6553,136.7544,400.0
2024-11-22 10:40:00,138.0,138.0,137.96,137.96,300.0,136.7544,136.7544,136.7148,136.7148,300.0
2024-11-22 10:50:00,137.82,137.87,137.78,137.85,1948.0,136.576,136.6256,136.5364,136.6058,1948.0
2024-11-22 11:00:00,137.85,137.85,137.85,137.85,0.0,136.6058,136.6058,136.6058,136.6058,0.0
2024-11-22 11:10:00,137.8,137.92,137.79,137.92,700.0,136.5562,136.6751,136.5463,136.6751,700.0
2024-11-22 11:20:00,137.85,137.85,137.74,137.74,200.0,136.6058,136.6058,136.4967,136.4967,200.0
2024-11-22 11:30:00,137.72,137.8,137.72,137.78,300.0,136.4769,136.5562,136.4769,136.5364,300.0
2024-11-22 11:40:00,137.75,137.75,137.73,137.73,500.0,136.5067,136.5067,136.4868,136.4868,500.0
2024-11-22 11:50:00,137.77,137.77,137.77,137.77,100.0,136.5265,136.5265,136.5265,136.5265,100.0
2024-11-22 12:00:00,137.75,137.94,137.75,137.89,800.0,136.5067,136.6949,136.5067,136.6454,800.0
2024-11-22 12:10:00,137.89,137.95,137.89,137.93,505.0,136.6454,136.7048,136.6454,136.685,505.0
2024-11-22 12:20:00,138.03,138.04,137.96,137.96,700.0,136.7841,136.794,136.7148,136.7148,700.0
2024-11-22 12:30:00,137.78,137.83,137.77,137.77,504.0,136.5364,136.5859,136.5265,136.5265,504.0
2024-11-22 12:40:00,137.64,137.64,137.63,137.63,200.0,136.3976,136.3976,136.3877,136.3877,200.0
2024-11-22 12:50:00,137.66,137.66,137.66,137.66,100.0,136.4175,136.4175,136.4175,136.4175,100.0
2024-11-22 13:00:00,137.77,137.77,137.67,137.67,200.0,136.5265,136.5265,136.4274,136.4274,200.0
2024-11-22 13:10:00,137.67,137.7,137.63,137.7,600.0,136.4274,136.4571,136.3877,136.4571,600.0
2024-11-22 13:20:00,137.66,137.67,137.54,137.54,700.0,136.4175,136.4274,136.2985,136.2985,700.0
2024-11-22 13:30:00,137.48,137.5,137.4,137.4,1090.0,136.2391,136.2589,136.1598,136.1598,1090.0
2024-11-22 13:40:00,137.39,137.54,137.36,137.52,959.0,136.1499,136.2985,136.1202,136.2787,959.0
2024-11-22 13:50:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2024-11-22 14:00:00,137.72,137.72,137.72,137.72,100.0,136.4769,136.4769,136.4769,136.4769,100.0
2024-11-22 14:10:00,137.59,137.59,137.53,137.53,300.0,136.3481,136.3481,136.2886,136.2886,300.0
2024-11-22 14:20:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-22 14:30:00,137.49,137.59,137.48,137.53,1086.0,136.249,136.3481,136.2391,136.2886,1086.0
2024-11-22 14:40:00,137.62,137.62,137.61,137.61,300.0,136.3778,136.3778,136.3679,136.3679,300.0
2024-11-22 14:50:00,137.59,137.66,137.58,137.64,700.0,136.3481,136.4175,136.3382,136.3976,700.0
2024-11-22 15:00:00,137.66,137.66,137.5,137.61,800.0,136.4175,136.4175,136.2589,136.3679,800.0
2024-11-22 15:10:00,137.56,137.75,137.56,137.75,600.0,136.3184,136.5067,136.3184,136.5067,600.0
2024-11-22 15:20:00,137.71,137.81,137.71,137.74,600.0,136.467,136.5661,136.467,136.4967,600.0
2024-11-22 15:30:00,137.8,137.87,137.74,137.74,1200.0,136.5562,136.6256,136.4967,136.4967,1200.0
2024-11-22 15:40:00,137.75,137.9,137.75,137.86,1813.0,136.5067,136.6553,136.5067,136.6157,1813.0
2024-11-22 15:50:00,137.92,138.03,137.85,137.86,7578.0,136.6751,136.7841,136.6058,136.6157,7578.0
2024-11-25 09:30:00,138.4,138.4,138.08,138.08,300.0,137.1508,137.1508,136.8337,136.8337,300.0
2024-11-25 09:40:00,137.48,137.63,137.39,137.39,400.0,136.2391,136.3877,136.1499,136.1499,400.0
2024-11-25 09:50:00,137.5,137.54,137.5,137.54,200.0,136.2589,136.2985,136.2589,136.2985,200.0
2024-11-25 10:00:00,137.6,137.71,137.54,137.54,900.0,136.358,136.467,136.2985,136.2985,900.0
2024-11-25 10:10:00,137.22,137.22,137.06,137.06,300.0,135.9814,135.9814,135.8229,135.8229,300.0
2024-11-25 10:20:00,136.91,136.91,136.69,136.69,224.0,135.6742,135.6742,135.4562,135.4562,224.0
2024-11-25 10:30:00,136.73,136.87,136.73,136.82,900.0,135.4959,135.6346,135.4959,135.585,900.0
2024-11-25 10:40:00,136.83,136.97,136.72,136.75,1968.0,135.595,135.7337,135.486,135.5157,1968.0
2024-11-25 10:50:00,136.95,136.95,136.95,136.95,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2024-11-25 11:00:00,137.06,137.06,137.0,137.0,200.0,135.8229,135.8229,135.7634,135.7634,200.0
2024-11-25 11:10:00,137.0,137.0,137.0,137.0,0.0,135.7634,135.7634,135.7634,135.7634,0.0
2024-11-25 11:20:00,136.94,136.94,136.81,136.81,1221.0,135.704,135.704,135.5751,135.5751,1221.0
2024-11-25 11:30:00,136.54,136.54,136.54,136.54,100.0,135.3076,135.3076,135.3076,135.3076,100.0
2024-11-25 11:40:00,136.71,136.71,136.69,136.69,200.0,135.476,135.476,135.4562,135.4562,200.0
2024-11-25 11:50:00,136.61,136.72,136.55,136.55,400.0,135.3769,135.486,135.3175,135.3175,400.0
2024-11-25 12:00:00,136.57,136.57,136.44,136.44,600.0,135.3373,135.3373,135.2085,135.2085,600.0
2024-11-25 12:10:00,136.41,136.41,136.29,136.31,700.0,135.1787,135.1787,135.0598,135.0797,700.0
2024-11-25 12:20:00,136.35,136.55,136.31,136.31,700.0,135.1193,135.3175,135.0797,135.0797,700.0
2024-11-25 12:30:00,136.31,136.41,136.31,136.41,500.0,135.0797,135.1787,135.0797,135.1787,500.0
2024-11-25 12:40:00,136.57,136.57,136.57,136.57,976.0,135.3373,135.3373,135.3373,135.3373,976.0
2024-11-25 12:50:00,136.76,136.93,136.76,136.93,700.0,135.5256,135.6941,135.5256,135.6941,700.0
2024-11-25 13:00:00,136.99,137.69,136.99,137.46,2983.0,135.7535,136.4472,135.7535,136.2193,2983.0
2024-11-25 13:10:00,137.51,137.57,137.31,137.31,8835.0,136.2688,136.3283,136.0706,136.0706,8835.0
2024-11-25 13:20:00,137.37,137.53,137.37,137.47,600.0,136.1301,136.2886,136.1301,136.2292,600.0
2024-11-25 13:30:00,137.41,137.54,137.36,137.54,393.0,136.1697,136.2985,136.1202,136.2985,393.0
2024-11-25 13:40:00,137.51,137.51,137.51,137.51,200.0,136.2688,136.2688,136.2688,136.2688,200.0
2024-11-25 13:50:00,137.63,137.63,137.51,137.59,600.0,136.3877,136.3877,136.2688,136.3481,600.0
2024-11-25 14:00:00,137.87,137.88,137.37,137.37,700.0,136.6256,136.6355,136.1301,136.1301,700.0
2024-11-25 14:10:00,137.36,137.43,137.26,137.43,1703.0,136.1202,136.1895,136.0211,136.1895,1703.0
2024-11-25 14:20:00,137.52,137.52,137.09,137.09,726.0,136.2787,136.2787,135.8526,135.8526,726.0
2024-11-25 14:30:00,137.12,137.23,137.12,137.2,500.0,135.8823,135.9913,135.8823,135.9616,500.0
2024-11-25 14:40:00,137.17,137.35,137.17,137.32,900.0,135.9319,136.1103,135.9319,136.0805,900.0
2024-11-25 14:50:00,137.35,137.37,137.28,137.31,2289.0,136.1103,136.1301,136.0409,136.0706,2289.0
2024-11-25 15:00:00,137.16,137.21,137.11,137.11,600.0,135.922,135.9715,135.8724,135.8724,600.0
2024-11-25 15:10:00,137.11,137.11,136.83,136.83,500.0,135.8724,135.8724,135.595,135.595,500.0
2024-11-25 15:20:00,136.81,136.88,136.63,136.88,2397.0,135.5751,135.6445,135.3968,135.6445,2397.0
2024-11-25 15:30:00,136.77,137.05,136.76,136.76,1300.0,135.5355,135.813,135.5256,135.5256,1300.0
2024-11-25 15:40:00,136.78,136.93,136.75,136.75,3508.0,135.5454,135.6941,135.5157,135.5157,3508.0
2024-11-25 15:50:00,136.93,137.01,135.69,135.69,25868.0,135.6941,135.7733,134.4652,134.4652,25868.0
2024-11-26 09:30:00,137.2,137.2,136.94,136.94,500.0,135.9616,135.9616,135.704,135.704,500.0
2024-11-26 09:40:00,136.71,136.71,136.16,136.47,1575.0,135.476,135.476,134.931,135.2382,1575.0
2024-11-26 09:50:00,136.46,137.08,136.46,136.98,1760.0,135.2283,135.8427,135.2283,135.7436,1760.0
2024-11-26 10:00:00,136.94,136.94,136.71,136.79,800.0,135.704,135.704,135.476,135.5553,800.0
2024-11-26 10:10:00,137.1,137.12,137.02,137.12,500.0,135.8625,135.8823,135.7832,135.8823,500.0
2024-11-26 10:20:00,137.08,137.08,136.86,137.06,1600.0,135.8427,135.8427,135.6247,135.8229,1600.0
2024-11-26 10:30:00,137.08,137.08,136.89,136.93,3656.0,135.8427,135.8427,135.6544,135.6941,3656.0
2024-11-26 10:40:00,136.93,137.08,136.93,137.07,2647.0,135.6941,135.8427,135.6941,135.8328,2647.0
2024-11-26 10:50:00,137.01,137.04,136.89,136.98,5797.0,135.7733,135.8031,135.6544,135.7436,5797.0
2024-11-26 11:00:00,136.95,136.99,136.83,136.83,1400.0,135.7139,135.7535,135.595,135.595,1400.0
2024-11-26 11:10:00,136.9,137.16,136.9,137.06,6453.0,135.6643,135.922,135.6643,135.8229,6453.0
2024-11-26 11:20:00,137.09,137.23,137.03,137.2,1846.0,135.8526,135.9913,135.7932,135.9616,1846.0
2024-11-26 11:30:00,137.16,137.46,137.15,137.39,1400.0,135.922,136.2193,135.9121,136.1499,1400.0
2024-11-26 11:40:00,137.27,137.5,137.25,137.47,6195.0,136.031,136.2589,136.0112,136.2292,6195.0
2024-11-26 11:50:00,137.44,137.5,137.44,137.5,400.0,136.1995,136.2589,136.1995,136.2589,400.0
2024-11-26 12:00:00,137.45,137.5,137.44,137.44,1539.0,136.2094,136.2589,136.1995,136.1995,1539.0
2024-11-26 12:10:00,137.46,137.61,137.46,137.54,5539.0,136.2193,136.3679,136.2193,136.2985,5539.0
2024-11-26 12:20:00,137.54,137.55,137.45,137.55,800.0,136.2985,136.3085,136.2094,136.3085,800.0
2024-11-26 12:30:00,137.6,137.64,137.48,137.48,327.0,136.358,136.3976,136.2391,136.2391,327.0
2024-11-26 12:40:00,137.38,137.4,137.33,137.38,620.0,136.14,136.1598,136.0904,136.14,620.0
2024-11-26 12:50:00,137.36,137.37,137.36,137.37,759.0,136.1202,136.1301,136.1202,136.1301,759.0
2024-11-26 13:00:00,137.43,137.5,137.43,137.49,400.0,136.1895,136.2589,136.1895,136.249,400.0
2024-11-26 13:10:00,137.51,137.63,137.46,137.63,1120.0,136.2688,136.3877,136.2193,136.3877,1120.0
2024-11-26 13:20:00,137.67,137.91,137.67,137.91,500.0,136.4274,136.6652,136.4274,136.6652,500.0
2024-11-26 13:30:00,137.82,137.82,137.72,137.72,600.0,136.576,136.576,136.4769,136.4769,600.0
2024-11-26 13:40:00,137.79,137.91,137.76,137.91,9100.0,136.5463,136.6652,136.5166,136.6652,9100.0
2024-11-26 13:50:00,138.01,138.3,137.99,138.29,15705.0,136.7643,137.0517,136.7445,137.0418,15705.0
2024-11-26 14:00:00,138.37,138.56,138.37,138.46,2800.0,137.1211,137.3093,137.1211,137.2102,2800.0
2024-11-26 14:10:00,138.36,138.39,138.33,138.33,300.0,137.1111,137.1409,137.0814,137.0814,300.0
2024-11-26 14:20:00,138.41,138.56,138.41,138.53,2800.0,137.1607,137.3093,137.1607,137.2796,2800.0
2024-11-26 14:30:00,138.52,138.59,138.45,138.45,5300.0,137.2697,137.3391,137.2003,137.2003,5300.0
2024-11-26 14:40:00,138.47,138.54,138.46,138.52,900.0,137.2202,137.2895,137.2102,137.2697,900.0
2024-11-26 14:50:00,138.5,138.56,138.38,138.46,8400.0,137.2499,137.3093,137.131,137.2102,8400.0
2024-11-26 15:00:00,138.45,138.49,138.39,138.49,4000.0,137.2003,137.24,137.1409,137.24,4000.0
2024-11-26 15:10:00,138.49,138.6,138.47,138.55,1800.0,137.24,137.349,137.2202,137.2994,1800.0
2024-11-26 15:20:00,138.62,138.93,138.62,138.8,2431.0,137.3688,137.676,137.3688,137.5472,2431.0
2024-11-26 15:30:00,138.78,138.96,138.78,138.87,4700.0,137.5274,137.7057,137.5274,137.6165,4700.0
2024-11-26 15:40:00,138.9,138.97,138.87,138.97,3674.0,137.6463,137.7156,137.6165,137.7156,3674.0
2024-11-26 15:50:00,139.04,139.07,138.85,138.93,20427.0,137.785,137.8147,137.5967,137.676,20427.0
2024-11-27 09:30:00,139.59,139.9,139.44,139.69,2650.0,138.33,138.6372,138.1814,138.4291,2650.0
2024-11-27 09:40:00,139.47,139.5,139.25,139.25,3278.0,138.2111,138.2409,137.9931,137.9931,3278.0
2024-11-27 09:50:00,139.12,139.52,139.02,139.52,920.0,137.8643,138.2607,137.7652,138.2607,920.0
2024-11-27 10:00:00,139.64,139.98,139.64,139.98,1081.0,138.3796,138.7165,138.3796,138.7165,1081.0
2024-11-27 10:10:00,140.32,140.37,140.32,140.37,4846.0,139.0535,139.103,139.0535,139.103,4846.0
2024-11-27 10:20:00,140.45,140.45,140.4,140.43,1000.0,139.1823,139.1823,139.1327,139.1625,1000.0
2024-11-27 10:30:00,140.34,140.5,140.34,140.5,1100.0,139.0733,139.2318,139.0733,139.2318,1100.0
2024-11-27 10:40:00,140.62,140.62,140.4,140.4,300.0,139.3507,139.3507,139.1327,139.1327,300.0
2024-11-27 10:50:00,140.69,140.69,140.35,140.35,640.0,139.4201,139.4201,139.0832,139.0832,640.0
2024-11-27 11:00:00,140.4,140.41,139.98,139.98,3200.0,139.1327,139.1426,138.7165,138.7165,3200.0
2024-11-27 11:10:00,140.02,140.04,139.96,140.04,801.0,138.7562,138.776,138.6967,138.776,801.0
2024-11-27 11:20:00,140.11,140.27,140.06,140.06,2500.0,138.8454,139.0039,138.7958,138.7958,2500.0
2024-11-27 11:30:00,140.04,140.3,140.0,140.3,900.0,138.776,139.0336,138.7363,139.0336,900.0
2024-11-27 11:40:00,140.25,140.25,140.19,140.19,576.0,138.9841,138.9841,138.9246,138.9246,576.0
2024-11-27 11:50:00,140.37,140.37,140.23,140.3,600.0,139.103,139.103,138.9643,139.0336,600.0
2024-11-27 12:00:00,140.25,140.25,140.09,140.09,544.0,138.9841,138.9841,138.8255,138.8255,544.0
2024-11-27 12:10:00,140.3,140.31,140.3,140.31,343.0,139.0336,139.0435,139.0336,139.0435,343.0
2024-11-27 12:20:00,140.23,140.26,140.23,140.26,300.0,138.9643,138.994,138.9643,138.994,300.0
2024-11-27 12:30:00,140.1,140.1,140.09,140.09,400.0,138.8354,138.8354,138.8255,138.8255,400.0
2024-11-27 12:40:00,140.08,140.08,140.08,140.08,100.0,138.8156,138.8156,138.8156,138.8156,100.0
2024-11-27 12:50:00,140.25,140.26,140.23,140.23,532.0,138.9841,138.994,138.9643,138.9643,532.0
2024-11-27 13:00:00,140.2,140.2,140.2,140.2,100.0,138.9345,138.9345,138.9345,138.9345,100.0
2024-11-27 13:10:00,140.2,140.26,140.2,140.26,200.0,138.9345,138.994,138.9345,138.994,200.0
2024-11-27 13:20:00,140.26,140.26,140.26,140.26,0.0,138.994,138.994,138.994,138.994,0.0
2024-11-27 13:30:00,140.09,140.15,140.09,140.15,200.0,138.8255,138.885,138.8255,138.885,200.0
2024-11-27 13:40:00,140.17,140.17,140.17,140.17,100.0,138.9048,138.9048,138.9048,138.9048,100.0
2024-11-27 13:50:00,140.16,140.16,139.96,140.0,700.0,138.8949,138.8949,138.6967,138.7363,700.0
2024-11-27 14:00:00,140.12,140.12,140.11,140.11,300.0,138.8553,138.8553,138.8454,138.8454,300.0
2024-11-27 14:10:00,140.03,140.03,140.03,140.03,100.0,138.7661,138.7661,138.7661,138.7661,100.0
2024-11-27 14:20:00,139.69,139.77,139.65,139.77,422.0,138.4291,138.5084,138.3895,138.5084,422.0
2024-11-27 14:30:00,139.81,139.81,139.8,139.8,232.0,138.5481,138.5481,138.5381,138.5381,232.0
2024-11-27 14:40:00,139.77,139.77,139.77,139.77,200.0,138.5084,138.5084,138.5084,138.5084,200.0
2024-11-27 14:50:00,139.99,139.99,139.99,139.99,100.0,138.7264,138.7264,138.7264,138.7264,100.0
2024-11-27 15:00:00,140.04,140.05,139.95,139.96,1129.0,138.776,138.7859,138.6868,138.6967,1129.0
2024-11-27 15:10:00,139.96,139.96,139.88,139.89,700.0,138.6967,138.6967,138.6174,138.6273,700.0
2024-11-27 15:20:00,140.04,140.04,139.95,139.97,400.0,138.776,138.776,138.6868,138.7066,400.0
2024-11-27 15:30:00,139.94,139.94,139.86,139.91,700.0,138.6769,138.6769,138.5976,138.6472,700.0
2024-11-27 15:40:00,139.87,140.07,139.8,140.06,1200.0,138.6075,138.8057,138.5381,138.7958,1200.0
2024-11-27 15:50:00,140.14,140.16,139.25,139.32,14352.0,138.8751,138.8949,137.9931,138.0625,14352.0
2024-11-29 09:30:00,139.1,139.9,139.1,139.66,2901.0,137.8445,138.6372,137.8445,138.3994,2901.0
2024-11-29 09:40:00,139.79,140.05,139.68,139.86,1200.0,138.5282,138.7859,138.4192,138.5976,1200.0
2024-11-29 09:50:00,139.75,139.85,139.75,139.83,1023.0,138.4886,138.5877,138.4886,138.5679,1023.0
2024-11-29 10:00:00,139.96,140.2,139.96,140.09,1500.0,138.6967,138.9345,138.6967,138.8255,1500.0
2024-11-29 10:10:00,140.12,140.12,139.94,139.94,1100.0,138.8553,138.8553,138.6769,138.6769,1100.0
2024-11-29 10:20:00,139.93,140.17,139.93,140.16,1128.0,138.667,138.9048,138.667,138.8949,1128.0
2024-11-29 10:30:00,140.24,140.27,139.97,139.97,1300.0,138.9742,139.0039,138.7066,138.7066,1300.0
2024-11-29 10:40:00,139.78,139.9,139.78,139.85,673.0,138.5183,138.6372,138.5183,138.5877,673.0
2024-11-29 10:50:00,139.67,139.92,139.67,139.92,444.0,138.4093,138.6571,138.4093,138.6571,444.0
2024-11-29 11:00:00,139.86,139.86,139.45,139.48,1200.0,138.5976,138.5976,138.1913,138.221,1200.0
2024-11-29 11:10:00,139.35,139.49,139.24,139.49,1324.0,138.0922,138.2309,137.9832,138.2309,1324.0
2024-11-29 11:20:00,139.48,139.48,139.23,139.26,700.0,138.221,138.221,137.9733,138.003,700.0
2024-11-29 11:30:00,139.27,139.45,139.24,139.45,1477.0,138.0129,138.1913,137.9832,138.1913,1477.0
2024-11-29 11:40:00,139.42,139.44,139.37,139.39,903.0,138.1616,138.1814,138.112,138.1319,903.0
2024-11-29 11:50:00,139.39,139.39,139.39,139.39,200.0,138.1319,138.1319,138.1319,138.1319,200.0
2024-11-29 12:00:00,139.37,139.55,139.37,139.48,1700.0,138.112,138.2904,138.112,138.221,1700.0
2024-11-29 12:10:00,139.5,139.51,139.37,139.42,1400.0,138.2409,138.2508,138.112,138.1616,1400.0
2024-11-29 12:20:00,139.43,139.44,139.28,139.28,3518.0,138.1715,138.1814,138.0228,138.0228,3518.0
2024-11-29 12:30:00,139.25,139.72,139.25,139.64,1958.0,137.9931,138.4589,137.9931,138.3796,1958.0
2024-11-29 12:40:00,139.58,139.88,139.58,139.88,900.0,138.3201,138.6174,138.3201,138.6174,900.0
2024-11-29 12:50:00,139.8,139.8,138.29,138.35,16685.0,138.5381,138.5381,137.0418,137.1012,16685.0
2024-12-02 09:30:00,137.42,137.42,136.78,136.83,500.0,136.1796,136.1796,135.5454,135.595,500.0
2024-12-02 09:40:00,136.43,136.57,136.41,136.41,300.0,135.1986,135.3373,135.1787,135.1787,300.0
2024-12-02 09:50:00,136.19,136.19,135.77,136.1,1224.0,134.9607,134.9607,134.5445,134.8715,1224.0
2024-12-02 10:00:00,135.86,135.86,135.86,135.86,100.0,134.6337,134.6337,134.6337,134.6337,100.0
2024-12-02 10:10:00,135.79,135.79,135.47,135.71,1215.0,134.5643,134.5643,134.2472,134.4851,1215.0
2024-12-02 10:20:00,135.65,135.71,135.47,135.47,400.0,134.4256,134.4851,134.2472,134.2472,400.0
2024-12-02 10:30:00,135.33,135.33,134.99,134.99,1308.0,134.1085,134.1085,133.7716,133.7716,1308.0
2024-12-02 10:40:00,135.09,135.09,134.89,135.03,300.0,133.8707,133.8707,133.6725,133.8112,300.0
2024-12-02 10:50:00,135.22,135.22,135.11,135.11,400.0,133.9995,133.9995,133.8905,133.8905,400.0
2024-12-02 11:00:00,135.27,135.48,135.27,135.48,600.0,134.049,134.2571,134.049,134.2571,600.0
2024-12-02 11:10:00,135.44,135.64,135.44,135.64,200.0,134.2175,134.4157,134.2175,134.4157,200.0
2024-12-02 11:20:00,135.64,135.64,135.43,135.43,200.0,134.4157,134.4157,134.2076,134.2076,200.0
2024-12-02 11:30:00,135.01,135.01,134.68,134.8,1965.0,133.7914,133.7914,133.4644,133.5833,1965.0
2024-12-02 11:40:00,134.77,134.77,134.77,134.77,100.0,133.5536,133.5536,133.5536,133.5536,100.0
2024-12-02 11:50:00,134.77,134.77,134.77,134.77,0.0,133.5536,133.5536,133.5536,133.5536,0.0
2024-12-02 12:00:00,134.85,134.85,134.61,134.61,775.0,133.6328,133.6328,133.395,133.395,775.0
2024-12-02 12:10:00,134.55,134.55,134.51,134.51,1900.0,133.3355,133.3355,133.2959,133.2959,1900.0
2024-12-02 12:20:00,134.51,134.51,134.4,134.45,925.0,133.2959,133.2959,133.1869,133.2364,925.0
2024-12-02 12:30:00,134.47,134.47,134.27,134.27,522.0,133.2563,133.2563,133.0581,133.0581,522.0
2024-12-02 12:40:00,134.33,134.41,134.32,134.33,1306.0,133.1175,133.1968,133.1076,133.1175,1306.0
2024-12-02 12:50:00,134.33,134.33,134.01,134.01,3619.0,133.1175,133.1175,132.8004,132.8004,3619.0
2024-12-02 13:00:00,134.01,134.01,134.01,134.01,0.0,132.8004,132.8004,132.8004,132.8004,0.0
2024-12-02 13:10:00,133.99,134.08,133.99,134.08,600.0,132.7806,132.8698,132.7806,132.8698,600.0
2024-12-02 13:20:00,134.14,134.17,134.0,134.0,400.0,132.9292,132.959,132.7905,132.7905,400.0
2024-12-02 13:30:00,133.87,134.04,133.87,134.04,500.0,132.6617,132.8301,132.6617,132.8301,500.0
2024-12-02 13:40:00,134.01,134.18,134.0,134.18,806.0,132.8004,132.9689,132.7905,132.9689,806.0
2024-12-02 13:50:00,134.08,134.08,133.98,133.98,321.0,132.8698,132.8698,132.7707,132.7707,321.0
2024-12-02 14:00:00,134.1,134.1,133.93,133.93,955.0,132.8896,132.8896,132.7211,132.7211,955.0
2024-12-02 14:10:00,133.86,133.86,133.63,133.71,700.0,132.6518,132.6518,132.4238,132.5031,700.0
2024-12-02 14:20:00,133.66,133.66,133.52,133.52,1067.0,132.4536,132.4536,132.3148,132.3148,1067.0
2024-12-02 14:30:00,133.55,133.79,133.52,133.79,1400.0,132.3446,132.5824,132.3148,132.5824,1400.0
2024-12-02 14:40:00,133.85,134.17,133.84,134.11,1000.0,132.6419,132.959,132.6319,132.8995,1000.0
2024-12-02 14:50:00,134.11,134.38,134.09,134.26,7600.0,132.8995,133.1671,132.8797,133.0482,7600.0
2024-12-02 15:00:00,134.16,134.19,133.96,133.98,2212.0,132.9491,132.9788,132.7509,132.7707,2212.0
2024-12-02 15:10:00,134.01,134.1,133.99,134.07,1700.0,132.8004,132.8896,132.7806,132.8599,1700.0
2024-12-02 15:20:00,134.05,134.18,134.05,134.08,1300.0,132.84,132.9689,132.84,132.8698,1300.0
2024-12-02 15:30:00,134.07,134.07,133.77,133.77,1524.0,132.8599,132.8599,132.5626,132.5626,1524.0
2024-12-02 15:40:00,133.73,133.73,133.5,133.59,3305.0,132.5229,132.5229,132.295,132.3842,3305.0
2024-12-02 15:50:00,133.62,134.15,133.62,134.05,11619.0,132.4139,132.9391,132.4139,132.84,11619.0
2024-12-03 09:30:00,134.38,134.38,133.89,134.21,1588.0,133.1671,133.1671,132.6815,132.9986,1588.0
2024-12-03 09:40:00,134.26,134.3,133.99,133.99,1053.0,133.0482,133.0878,132.7806,132.7806,1053.0
2024-12-03 09:50:00,133.63,133.63,133.63,133.63,201.0,132.4238,132.4238,132.4238,132.4238,201.0
2024-12-03 10:00:00,133.52,133.52,132.71,132.76,1259.0,132.3148,132.3148,131.5121,131.5617,1259.0
2024-12-03 10:10:00,132.93,133.19,132.93,133.19,700.0,131.7302,131.9878,131.7302,131.9878,700.0
2024-12-03 10:20:00,133.19,133.23,133.07,133.07,400.0,131.9878,132.0275,131.8689,131.8689,400.0
2024-12-03 10:30:00,133.02,133.23,132.89,133.19,2900.0,131.8193,132.0275,131.6905,131.9878,2900.0
2024-12-03 10:40:00,132.89,132.89,132.89,132.89,400.0,131.6905,131.6905,131.6905,131.6905,400.0
2024-12-03 10:50:00,133.23,133.23,133.13,133.13,200.0,132.0275,132.0275,131.9284,131.9284,200.0
2024-12-03 11:00:00,133.17,133.21,133.17,133.19,700.0,131.968,132.0076,131.968,131.9878,700.0
2024-12-03 11:10:00,133.21,133.21,133.15,133.15,746.0,132.0076,132.0076,131.9482,131.9482,746.0
2024-12-03 11:20:00,133.18,133.18,133.03,133.09,2215.0,131.9779,131.9779,131.8293,131.8887,2215.0
2024-12-03 11:30:00,133.09,133.11,133.04,133.11,1730.0,131.8887,131.9085,131.8392,131.9085,1730.0
2024-12-03 11:40:00,133.15,133.34,133.15,133.34,800.0,131.9482,132.1365,131.9482,132.1365,800.0
2024-12-03 11:50:00,133.36,133.45,133.35,133.45,1200.0,132.1563,132.2455,132.1464,132.2455,1200.0
2024-12-03 12:00:00,133.44,133.52,133.44,133.48,900.0,132.2356,132.3148,132.2356,132.2752,900.0
2024-12-03 12:10:00,133.52,133.64,133.47,133.53,900.0,132.3148,132.4338,132.2653,132.3247,900.0
2024-12-03 12:20:00,133.7,133.7,133.7,133.7,202.0,132.4932,132.4932,132.4932,132.4932,202.0
2024-12-03 12:30:00,133.74,133.85,133.7,133.85,800.0,132.5328,132.6419,132.4932,132.6419,800.0
2024-12-03 12:40:00,133.88,133.91,133.88,133.9,700.0,132.6716,132.7013,132.6716,132.6914,700.0
2024-12-03 12:50:00,133.99,133.99,133.92,133.92,1057.0,132.7806,132.7806,132.7112,132.7112,1057.0
2024-12-03 13:00:00,133.81,133.83,133.71,133.75,700.0,132.6022,132.622,132.5031,132.5428,700.0
2024-12-03 13:10:00,133.79,133.79,133.74,133.74,200.0,132.5824,132.5824,132.5328,132.5328,200.0
2024-12-03 13:20:00,133.64,133.64,133.64,133.64,100.0,132.4338,132.4338,132.4338,132.4338,100.0
2024-12-03 13:30:00,133.68,133.68,133.62,133.64,1000.0,132.4734,132.4734,132.4139,132.4338,1000.0
2024-12-03 13:40:00,133.56,133.56,133.56,133.56,200.0,132.3545,132.3545,132.3545,132.3545,200.0
2024-12-03 13:50:00,133.37,133.47,133.37,133.47,1000.0,132.1662,132.2653,132.1662,132.2653,1000.0
2024-12-03 14:00:00,133.37,133.37,133.29,133.36,1000.0,132.1662,132.1662,132.0869,132.1563,1000.0
2024-12-03 14:10:00,133.45,133.49,133.44,133.49,300.0,132.2455,132.2851,132.2356,132.2851,300.0
2024-12-03 14:20:00,133.46,133.55,133.43,133.47,500.0,132.2554,132.3446,132.2256,132.2653,500.0
2024-12-03 14:30:00,133.54,133.58,133.54,133.58,382.0,132.3347,132.3743,132.3347,132.3743,382.0
2024-12-03 14:40:00,133.55,133.73,133.54,133.73,600.0,132.3446,132.5229,132.3347,132.5229,600.0
2024-12-03 14:50:00,133.88,133.99,133.88,133.95,1649.0,132.6716,132.7806,132.6716,132.741,1649.0
2024-12-03 15:00:00,133.89,133.9,133.85,133.85,1100.0,132.6815,132.6914,132.6419,132.6419,1100.0
2024-12-03 15:10:00,133.84,133.89,133.73,133.73,1638.0,132.6319,132.6815,132.5229,132.5229,1638.0
2024-12-03 15:20:00,133.72,133.72,133.58,133.62,1319.0,132.513,132.513,132.3743,132.4139,1319.0
2024-12-03 15:30:00,133.58,133.7,133.58,133.69,1781.0,132.3743,132.4932,132.3743,132.4833,1781.0
2024-12-03 15:40:00,133.66,133.66,133.14,133.18,3755.0,132.4536,132.4536,131.9383,131.9779,3755.0
2024-12-03 15:50:00,133.22,133.22,132.86,132.86,13887.0,132.0175,132.0175,131.6608,131.6608,13887.0
2024-12-04 09:30:00,133.02,133.02,133.02,133.02,100.0,131.8193,131.8193,131.8193,131.8193,100.0
2024-12-04 09:40:00,132.96,132.96,132.91,132.91,200.0,131.7599,131.7599,131.7103,131.7103,200.0
2024-12-04 09:50:00,132.65,132.65,132.35,132.44,600.0,131.4527,131.4527,131.1554,131.2446,600.0
2024-12-04 10:00:00,132.47,132.71,132.42,132.71,600.0,131.2743,131.5121,131.2248,131.5121,600.0
2024-12-04 10:10:00,132.5,132.5,132.4,132.45,500.0,131.304,131.304,131.2049,131.2545,500.0
2024-12-04 10:20:00,132.58,132.63,132.58,132.63,430.0,131.3833,131.4329,131.3833,131.4329,430.0
2024-12-04 10:30:00,132.89,132.89,132.89,132.89,100.0,131.6905,131.6905,131.6905,131.6905,100.0
2024-12-04 10:40:00,132.83,132.98,132.83,132.9,900.0,131.6311,131.7797,131.6311,131.7004,900.0
2024-12-04 10:50:00,133.05,133.06,132.97,132.97,300.0,131.8491,131.859,131.7698,131.7698,300.0
2024-12-04 11:00:00,133.0,133.0,133.0,133.0,100.0,131.7995,131.7995,131.7995,131.7995,100.0
2024-12-04 11:10:00,133.0,133.0,133.0,133.0,0.0,131.7995,131.7995,131.7995,131.7995,0.0
2024-12-04 11:20:00,133.38,133.55,133.36,133.55,600.0,132.1761,132.3446,132.1563,132.3446,600.0
2024-12-04 11:30:00,133.84,133.84,133.77,133.77,300.0,132.6319,132.6319,132.5626,132.5626,300.0
2024-12-04 11:40:00,133.8,133.8,133.8,133.8,100.0,132.5923,132.5923,132.5923,132.5923,100.0
2024-12-04 11:50:00,133.66,133.66,133.66,133.66,100.0,132.4536,132.4536,132.4536,132.4536,100.0
2024-12-04 12:00:00,133.59,133.59,133.59,133.59,100.0,132.3842,132.3842,132.3842,132.3842,100.0
2024-12-04 12:10:00,133.71,133.74,133.71,133.74,200.0,132.5031,132.5328,132.5031,132.5328,200.0
2024-12-04 12:20:00,133.62,133.62,133.62,133.62,100.0,132.4139,132.4139,132.4139,132.4139,100.0
2024-12-04 12:30:00,133.56,133.56,133.56,133.56,100.0,132.3545,132.3545,132.3545,132.3545,100.0
2024-12-04 12:40:00,133.61,133.61,133.6,133.61,300.0,132.404,132.404,132.3941,132.404,300.0
2024-12-04 12:50:00,133.61,133.61,133.61,133.61,0.0,132.404,132.404,132.404,132.404,0.0
2024-12-04 13:00:00,133.75,133.76,133.64,133.64,500.0,132.5428,132.5527,132.4338,132.4338,500.0
2024-12-04 13:10:00,133.57,133.81,133.57,133.81,422.0,132.3644,132.6022,132.3644,132.6022,422.0
2024-12-04 13:20:00,133.85,133.85,133.81,133.82,300.0,132.6419,132.6419,132.6022,132.6121,300.0
2024-12-04 13:30:00,133.85,133.91,133.85,133.91,200.0,132.6419,132.7013,132.6419,132.7013,200.0
2024-12-04 13:40:00,133.99,134.02,133.94,134.02,300.0,132.7806,132.8103,132.731,132.8103,300.0
2024-12-04 13:50:00,134.15,134.23,134.13,134.23,300.0,132.9391,133.0184,132.9193,133.0184,300.0
2024-12-04 14:00:00,134.23,134.23,134.23,134.23,0.0,133.0184,133.0184,133.0184,133.0184,0.0
2024-12-04 14:10:00,134.06,134.06,133.77,133.77,387.0,132.85,132.85,132.5626,132.5626,387.0
2024-12-04 14:20:00,133.88,133.91,133.88,133.91,300.0,132.6716,132.7013,132.6716,132.7013,300.0
2024-12-04 14:30:00,133.83,133.88,133.83,133.88,671.0,132.622,132.6716,132.622,132.6716,671.0
2024-12-04 14:40:00,133.79,133.79,133.63,133.63,1025.0,132.5824,132.5824,132.4238,132.4238,1025.0
2024-12-04 14:50:00,133.62,133.62,133.6,133.6,319.0,132.4139,132.4139,132.3941,132.3941,319.0
2024-12-04 15:00:00,133.65,133.65,133.65,133.65,100.0,132.4437,132.4437,132.4437,132.4437,100.0
2024-12-04 15:10:00,133.81,133.81,133.81,133.81,100.0,132.6022,132.6022,132.6022,132.6022,100.0
2024-12-04 15:20:00,133.77,133.77,133.7,133.7,700.0,132.5626,132.5626,132.4932,132.4932,700.0
2024-12-04 15:30:00,133.67,133.67,133.59,133.65,1100.0,132.4635,132.4635,132.3842,132.4437,1100.0
2024-12-04 15:40:00,133.59,133.59,133.45,133.45,700.0,132.3842,132.3842,132.2455,132.2455,700.0
2024-12-04 15:50:00,133.59,133.69,133.25,133.6,11790.0,132.3842,132.4833,132.0473,132.3941,11790.0
2024-12-05 09:30:00,133.13,133.13,133.13,133.13,100.0,131.9284,131.9284,131.9284,131.9284,100.0
2024-12-05 09:40:00,133.07,133.07,133.07,133.07,150.0,131.8689,131.8689,131.8689,131.8689,150.0
2024-12-05 09:50:00,133.48,133.51,133.48,133.51,200.0,132.2752,132.3049,132.2752,132.3049,200.0
2024-12-05 10:00:00,133.37,133.37,133.37,133.37,100.0,132.1662,132.1662,132.1662,132.1662,100.0
2024-12-05 10:10:00,133.51,133.51,133.43,133.43,300.0,132.3049,132.3049,132.2256,132.2256,300.0
2024-12-05 10:20:00,133.37,133.37,133.37,133.37,102.0,132.1662,132.1662,132.1662,132.1662,102.0
2024-12-05 10:30:00,133.13,133.14,133.13,133.14,200.0,131.9284,131.9383,131.9284,131.9383,200.0
2024-12-05 10:40:00,133.05,133.05,133.04,133.05,500.0,131.8491,131.8491,131.8392,131.8491,500.0
2024-12-05 10:50:00,133.19,133.19,132.91,132.91,500.0,131.9878,131.9878,131.7103,131.7103,500.0
2024-12-05 11:00:00,132.75,132.81,132.75,132.79,500.0,131.5518,131.6112,131.5518,131.5914,500.0
2024-12-05 11:10:00,132.52,132.54,132.52,132.54,200.0,131.3239,131.3437,131.3239,131.3437,200.0
2024-12-05 11:20:00,132.44,132.48,132.44,132.47,400.0,131.2446,131.2842,131.2446,131.2743,400.0
2024-12-05 11:30:00,132.52,132.63,132.52,132.63,200.0,131.3239,131.4329,131.3239,131.4329,200.0
2024-12-05 11:40:00,132.62,132.75,132.61,132.75,1013.0,131.423,131.5518,131.413,131.5518,1013.0
2024-12-05 11:50:00,132.71,132.82,132.69,132.81,405.0,131.5121,131.6212,131.4923,131.6112,405.0
2024-12-05 12:00:00,132.65,132.65,132.65,132.65,100.0,131.4527,131.4527,131.4527,131.4527,100.0
2024-12-05 12:10:00,132.65,132.7,132.65,132.68,900.0,131.4527,131.5022,131.4527,131.4824,900.0
2024-12-05 12:20:00,132.66,132.78,132.65,132.78,731.0,131.4626,131.5815,131.4527,131.5815,731.0
2024-12-05 12:30:00,132.71,132.85,132.71,132.82,623.0,131.5121,131.6509,131.5121,131.6212,623.0
2024-12-05 12:40:00,132.71,132.83,132.7,132.83,700.0,131.5121,131.6311,131.5022,131.6311,700.0
2024-12-05 12:50:00,132.86,133.12,132.86,133.12,400.0,131.6608,131.9184,131.6608,131.9184,400.0
2024-12-05 13:00:00,133.07,133.15,133.07,133.08,400.0,131.8689,131.9482,131.8689,131.8788,400.0
2024-12-05 13:10:00,133.02,133.06,133.02,133.03,500.0,131.8193,131.859,131.8193,131.8293,500.0
2024-12-05 13:20:00,133.08,133.09,133.08,133.09,200.0,131.8788,131.8887,131.8788,131.8887,200.0
2024-12-05 13:30:00,133.09,133.1,133.09,133.1,400.0,131.8887,131.8986,131.8887,131.8986,400.0
2024-12-05 13:40:00,133.1,133.1,133.1,133.1,0.0,131.8986,131.8986,131.8986,131.8986,0.0
2024-12-05 13:50:00,132.73,132.73,132.71,132.71,300.0,131.532,131.532,131.5121,131.5121,300.0
2024-12-05 14:00:00,132.71,132.71,132.71,132.71,0.0,131.5121,131.5121,131.5121,131.5121,0.0
2024-12-05 14:10:00,132.71,132.71,132.71,132.71,0.0,131.5121,131.5121,131.5121,131.5121,0.0
2024-12-05 14:20:00,132.49,132.56,132.48,132.55,700.0,131.2941,131.3635,131.2842,131.3536,700.0
2024-12-05 14:30:00,132.51,132.6,132.51,132.6,400.0,131.314,131.4031,131.314,131.4031,400.0
2024-12-05 14:40:00,132.6,132.61,132.51,132.51,500.0,131.4031,131.413,131.314,131.314,500.0
2024-12-05 14:50:00,132.53,132.64,132.53,132.64,400.0,131.3338,131.4428,131.3338,131.4428,400.0
2024-12-05 15:00:00,132.53,132.53,132.41,132.44,900.0,131.3338,131.3338,131.2149,131.2446,900.0
2024-12-05 15:10:00,132.43,132.51,132.4,132.51,498.0,131.2347,131.314,131.2049,131.314,498.0
2024-12-05 15:20:00,132.55,132.7,132.55,132.65,900.0,131.3536,131.5022,131.3536,131.4527,900.0
2024-12-05 15:30:00,132.65,132.92,132.65,132.92,1050.0,131.4527,131.7202,131.4527,131.7202,1050.0
2024-12-05 15:40:00,132.93,132.95,132.83,132.88,2136.0,131.7302,131.75,131.6311,131.6806,2136.0
2024-12-05 15:50:00,132.9,132.95,132.59,132.65,8391.0,131.7004,131.75,131.3932,131.4527,8391.0
2024-12-06 09:30:00,132.63,133.01,132.32,133.01,900.0,131.4329,131.8094,131.1257,131.8094,900.0
2024-12-06 09:40:00,132.88,132.88,132.51,132.51,927.0,131.6806,131.6806,131.314,131.314,927.0
2024-12-06 09:50:00,132.33,132.43,132.17,132.43,861.0,131.1356,131.2347,130.977,131.2347,861.0
2024-12-06 10:00:00,132.26,132.26,132.08,132.14,443.0,131.0662,131.0662,130.8878,130.9473,443.0
2024-12-06 10:10:00,131.79,131.79,131.53,131.53,545.0,130.6004,130.6004,130.3428,130.3428,545.0
2024-12-06 10:20:00,131.56,131.56,131.5,131.5,300.0,130.3725,130.3725,130.3131,130.3131,300.0
2024-12-06 10:30:00,131.44,131.56,131.44,131.56,300.0,130.2536,130.3725,130.2536,130.3725,300.0
2024-12-06 10:40:00,131.34,131.34,131.24,131.24,500.0,130.1545,130.1545,130.0554,130.0554,500.0
2024-12-06 10:50:00,131.16,131.17,131.16,131.17,400.0,129.9761,129.986,129.9761,129.986,400.0
2024-12-06 11:00:00,131.14,131.23,131.14,131.23,200.0,129.9563,130.0455,129.9563,130.0455,200.0
2024-12-06 11:10:00,131.17,131.17,130.92,130.93,300.0,129.986,129.986,129.7383,129.7482,300.0
2024-12-06 11:20:00,130.81,130.81,130.61,130.61,1240.0,129.6293,129.6293,129.4311,129.4311,1240.0
2024-12-06 11:30:00,130.7,130.7,130.66,130.66,200.0,129.5203,129.5203,129.4806,129.4806,200.0
2024-12-06 11:40:00,130.48,130.55,130.48,130.55,1380.0,129.3023,129.3716,129.3023,129.3716,1380.0
2024-12-06 11:50:00,130.61,130.63,130.59,130.59,696.0,129.4311,129.4509,129.4113,129.4113,696.0
2024-12-06 12:00:00,130.61,130.61,130.61,130.61,100.0,129.4311,129.4311,129.4311,129.4311,100.0
2024-12-06 12:10:00,130.6,130.6,130.49,130.49,600.0,129.4212,129.4212,129.3122,129.3122,600.0
2024-12-06 12:20:00,130.5,130.61,130.49,130.61,749.0,129.3221,129.4311,129.3122,129.4311,749.0
2024-12-06 12:30:00,130.66,130.67,130.65,130.65,400.0,129.4806,129.4906,129.4707,129.4707,400.0
2024-12-06 12:40:00,130.51,130.54,130.51,130.54,600.0,129.332,129.3617,129.332,129.3617,600.0
2024-12-06 12:50:00,130.54,130.69,130.54,130.69,300.0,129.3617,129.5104,129.3617,129.5104,300.0
2024-12-06 13:00:00,130.59,130.61,130.52,130.61,400.0,129.4113,129.4311,129.3419,129.4311,400.0
2024-12-06 13:10:00,130.64,130.79,130.64,130.76,600.0,129.4608,129.6095,129.4608,129.5797,600.0
2024-12-06 13:20:00,130.68,130.73,130.68,130.71,600.0,129.5005,129.55,129.5005,129.5302,600.0
2024-12-06 13:30:00,130.69,130.7,130.69,130.7,400.0,129.5104,129.5203,129.5104,129.5203,400.0
2024-12-06 13:40:00,130.63,130.63,130.62,130.62,200.0,129.4509,129.4509,129.441,129.441,200.0
2024-12-06 13:50:00,130.77,130.77,130.76,130.76,300.0,129.5897,129.5897,129.5797,129.5797,300.0
2024-12-06 14:00:00,130.73,130.73,130.59,130.59,900.0,129.55,129.55,129.4113,129.4113,900.0
2024-12-06 14:10:00,130.53,130.55,130.53,130.55,200.0,129.3518,129.3716,129.3518,129.3716,200.0
2024-12-06 14:20:00,130.51,130.58,130.51,130.58,404.0,129.332,129.4014,129.332,129.4014,404.0
2024-12-06 14:30:00,130.69,130.7,130.65,130.65,700.0,129.5104,129.5203,129.4707,129.4707,700.0
2024-12-06 14:40:00,130.63,130.73,130.57,130.57,1960.0,129.4509,129.55,129.3915,129.3915,1960.0
2024-12-06 14:50:00,130.62,130.74,130.62,130.74,1100.0,129.441,129.5599,129.441,129.5599,1100.0
2024-12-06 15:00:00,130.69,130.69,130.49,130.51,603.0,129.5104,129.5104,129.3122,129.332,603.0
2024-12-06 15:10:00,130.49,130.62,130.49,130.54,1200.0,129.3122,129.441,129.3122,129.3617,1200.0
2024-12-06 15:20:00,130.58,130.58,130.41,130.49,1351.0,129.4014,129.4014,129.2329,129.3122,1351.0
2024-12-06 15:30:00,130.49,131.18,130.49,131.13,3400.0,129.3122,129.996,129.3122,129.9464,3400.0
2024-12-06 15:40:00,131.11,131.17,131.0,131.11,3464.0,129.9266,129.986,129.8176,129.9266,3464.0
2024-12-06 15:50:00,131.13,131.38,131.1,131.33,19299.0,129.9464,130.1941,129.9167,130.1446,19299.0
2024-12-09 09:30:00,131.11,131.16,131.07,131.16,400.0,129.9266,129.9761,129.8869,129.9761,400.0
2024-12-09 09:40:00,130.94,131.02,130.54,130.71,3346.0,129.7581,129.8374,129.3617,129.5302,3346.0
2024-12-09 09:50:00,130.54,130.99,130.54,130.98,1300.0,129.3617,129.8077,129.3617,129.7978,1300.0
2024-12-09 10:00:00,130.88,130.9,129.92,129.93,1800.0,129.6987,129.7185,128.7473,128.7572,1800.0
2024-12-09 10:10:00,130.07,130.11,129.72,129.72,2435.0,128.896,128.9356,128.5491,128.5491,2435.0
2024-12-09 10:20:00,129.83,129.83,129.32,129.33,2170.0,128.6581,128.6581,128.1527,128.1627,2170.0
2024-12-09 10:30:00,129.41,129.94,129.38,129.89,1132.0,128.2419,128.7671,128.2122,128.7176,1132.0
2024-12-09 10:40:00,129.38,129.52,129.2,129.39,3060.0,128.2122,128.3509,128.0338,128.2221,3060.0
2024-12-09 10:50:00,129.26,129.69,129.26,129.69,2353.0,128.0933,128.5194,128.0933,128.5194,2353.0
2024-12-09 11:00:00,129.54,129.7,129.48,129.7,3200.0,128.3708,128.5293,128.3113,128.5293,3200.0
2024-12-09 11:10:00,129.7,129.86,129.7,129.84,800.0,128.5293,128.6879,128.5293,128.668,800.0
2024-12-09 11:20:00,129.82,129.85,129.68,129.81,3800.0,128.6482,128.678,128.5095,128.6383,3800.0
2024-12-09 11:30:00,129.83,130.1,129.83,129.99,4437.0,128.6581,128.9257,128.6581,128.8167,4437.0
2024-12-09 11:40:00,130.0,130.47,130.0,130.19,4072.0,128.8266,129.2924,128.8266,129.0149,4072.0
2024-12-09 11:50:00,130.21,130.33,130.21,130.3,1864.0,129.0347,129.1536,129.0347,129.1239,1864.0
2024-12-09 12:00:00,130.29,130.3,129.98,129.98,4595.0,129.114,129.1239,128.8068,128.8068,4595.0
2024-12-09 12:10:00,129.94,130.04,129.84,130.02,2261.0,128.7671,128.8662,128.668,128.8464,2261.0
2024-12-09 12:20:00,130.03,130.16,129.98,130.01,3265.0,128.8563,128.9852,128.8068,128.8365,3265.0
2024-12-09 12:30:00,129.99,129.99,129.89,129.91,2313.0,128.8167,128.8167,128.7176,128.7374,2313.0
2024-12-09 12:40:00,129.91,130.03,129.91,130.03,2760.0,128.7374,128.8563,128.7374,128.8563,2760.0
2024-12-09 12:50:00,129.97,129.98,129.73,129.77,1100.0,128.7969,128.8068,128.559,128.5987,1100.0
2024-12-09 13:00:00,129.77,129.89,129.74,129.89,1000.0,128.5987,128.7176,128.569,128.7176,1000.0
2024-12-09 13:10:00,129.9,129.94,129.82,129.82,2100.0,128.7275,128.7671,128.6482,128.6482,2100.0
2024-12-09 13:20:00,129.71,129.96,129.56,129.87,2950.0,128.5392,128.787,128.3906,128.6978,2950.0
2024-12-09 13:30:00,129.89,130.03,129.89,129.99,1768.0,128.7176,128.8563,128.7176,128.8167,1768.0
2024-12-09 13:40:00,130.03,130.17,130.03,130.17,2906.0,128.8563,128.9951,128.8563,128.9951,2906.0
2024-12-09 13:50:00,130.18,130.25,130.09,130.22,2400.0,129.005,129.0743,128.9158,129.0446,2400.0
2024-12-09 14:00:00,130.13,130.17,130.03,130.03,6635.0,128.9554,128.9951,128.8563,128.8563,6635.0
2024-12-09 14:10:00,130.1,130.18,130.06,130.06,1907.0,128.9257,129.005,128.8861,128.8861,1907.0
2024-12-09 14:20:00,130.09,130.15,130.09,130.13,706.0,128.9158,128.9753,128.9158,128.9554,706.0
2024-12-09 14:30:00,130.15,130.15,130.04,130.04,3162.0,128.9753,128.9753,128.8662,128.8662,3162.0
2024-12-09 14:40:00,130.05,130.13,130.05,130.12,1100.0,128.8762,128.9554,128.8762,128.9455,1100.0
2024-12-09 14:50:00,130.12,130.12,130.02,130.04,2570.0,128.9455,128.9455,128.8464,128.8662,2570.0
2024-12-09 15:00:00,130.03,130.04,129.87,129.88,3704.0,128.8563,128.8662,128.6978,128.7077,3704.0
2024-12-09 15:10:00,129.93,130.06,129.91,130.06,3735.0,128.7572,128.8861,128.7374,128.8861,3735.0
2024-12-09 15:20:00,130.1,130.13,129.87,129.87,3773.0,128.9257,128.9554,128.6978,128.6978,3773.0
2024-12-09 15:30:00,129.86,130.1,129.86,129.97,6398.0,128.6879,128.9257,128.6879,128.7969,6398.0
2024-12-09 15:40:00,129.75,129.75,129.42,129.55,11556.0,128.5789,128.5789,128.2518,128.3807,11556.0
2024-12-09 15:50:00,129.55,129.82,129.04,129.43,25874.0,128.3807,128.6482,127.8753,128.2618,25874.0
2024-12-10 09:30:00,129.77,129.77,129.12,129.34,2497.0,128.5987,128.5987,127.9545,128.1726,2497.0
2024-12-10 09:40:00,129.21,129.49,129.14,129.3,800.0,128.0437,128.3212,127.9744,128.1329,800.0
2024-12-10 09:50:00,129.0,129.77,129.0,129.77,1696.0,127.8356,128.5987,127.8356,128.5987,1696.0
2024-12-10 10:00:00,129.62,129.7,129.6,129.64,700.0,128.45,128.5293,128.4302,128.4699,700.0
2024-12-10 10:10:00,129.63,129.63,129.6,129.6,200.0,128.4599,128.4599,128.4302,128.4302,200.0
2024-12-10 10:20:00,130.04,130.04,130.04,130.04,100.0,128.8662,128.8662,128.8662,128.8662,100.0
2024-12-10 10:30:00,130.56,130.56,130.56,130.56,100.0,129.3816,129.3816,129.3816,129.3816,100.0
2024-12-10 10:40:00,130.64,130.85,130.64,130.85,321.0,129.4608,129.6689,129.4608,129.6689,321.0
2024-12-10 10:50:00,130.87,130.95,130.84,130.89,811.0,129.6888,129.768,129.659,129.7086,811.0
2024-12-10 11:00:00,130.83,130.83,130.68,130.69,800.0,129.6491,129.6491,129.5005,129.5104,800.0
2024-12-10 11:10:00,130.57,130.6,130.52,130.6,1300.0,129.3915,129.4212,129.3419,129.4212,1300.0
2024-12-10 11:20:00,130.62,130.76,130.62,130.65,300.0,129.441,129.5797,129.441,129.4707,300.0
2024-12-10 11:30:00,130.93,130.93,130.83,130.83,300.0,129.7482,129.7482,129.6491,129.6491,300.0
2024-12-10 11:40:00,130.63,130.63,130.49,130.49,300.0,129.4509,129.4509,129.3122,129.3122,300.0
2024-12-10 11:50:00,130.48,130.48,130.3,130.3,500.0,129.3023,129.3023,129.1239,129.1239,500.0
2024-12-10 12:00:00,130.27,130.37,130.27,130.37,300.0,129.0942,129.1933,129.0942,129.1933,300.0
2024-12-10 12:10:00,130.33,130.54,130.33,130.54,500.0,129.1536,129.3617,129.1536,129.3617,500.0
2024-12-10 12:20:00,130.48,130.61,130.48,130.57,500.0,129.3023,129.4311,129.3023,129.3915,500.0
2024-12-10 12:30:00,130.49,130.49,130.37,130.37,305.0,129.3122,129.3122,129.1933,129.1933,305.0
2024-12-10 12:40:00,130.3,130.53,130.3,130.41,400.0,129.1239,129.3518,129.1239,129.2329,400.0
2024-12-10 12:50:00,130.41,130.41,130.41,130.41,0.0,129.2329,129.2329,129.2329,129.2329,0.0
2024-12-10 13:00:00,130.35,130.37,130.14,130.14,300.0,129.1734,129.1933,128.9653,128.9653,300.0
2024-12-10 13:10:00,130.07,130.07,130.07,130.07,100.0,128.896,128.896,128.896,128.896,100.0
2024-12-10 13:20:00,130.0,130.0,130.0,130.0,100.0,128.8266,128.8266,128.8266,128.8266,100.0
2024-12-10 13:30:00,129.99,130.0,129.99,130.0,200.0,128.8167,128.8266,128.8167,128.8266,200.0
2024-12-10 13:40:00,129.99,129.99,129.93,129.96,452.0,128.8167,128.8167,128.7572,128.787,452.0
2024-12-10 13:50:00,129.96,129.96,129.96,129.96,0.0,128.787,128.787,128.787,128.787,0.0
2024-12-10 14:00:00,129.97,129.97,129.82,129.82,200.0,128.7969,128.7969,128.6482,128.6482,200.0
2024-12-10 14:10:00,129.82,129.82,129.82,129.82,0.0,128.6482,128.6482,128.6482,128.6482,0.0
2024-12-10 14:20:00,129.86,129.86,129.86,129.86,106.0,128.6879,128.6879,128.6879,128.6879,106.0
2024-12-10 14:30:00,130.0,130.06,130.0,130.06,200.0,128.8266,128.8861,128.8266,128.8861,200.0
2024-12-10 14:40:00,130.03,130.16,130.02,130.11,1118.0,128.8563,128.9852,128.8464,128.9356,1118.0
2024-12-10 14:50:00,130.13,130.18,130.12,130.13,800.0,128.9554,129.005,128.9455,128.9554,800.0
2024-12-10 15:00:00,130.07,130.16,130.06,130.13,716.0,128.896,128.9852,128.8861,128.9554,716.0
2024-12-10 15:10:00,130.11,130.11,129.81,129.81,1500.0,128.9356,128.9356,128.6383,128.6383,1500.0
2024-12-10 15:20:00,129.66,129.68,129.41,129.43,2844.0,128.4897,128.5095,128.2419,128.2618,2844.0
2024-12-10 15:30:00,129.4,129.59,129.4,129.5,2034.0,128.232,128.4203,128.232,128.3311,2034.0
2024-12-10 15:40:00,129.09,129.15,128.84,128.85,3925.0,127.9248,127.9843,127.6771,127.687,3925.0
2024-12-10 15:50:00,128.82,129.26,128.82,129.19,18242.0,127.6573,128.0933,127.6573,128.0239,18242.0
2024-12-11 09:30:00,128.85,128.89,128.66,128.89,1300.0,127.687,127.7266,127.4987,127.7266,1300.0
2024-12-11 09:40:00,129.36,129.36,129.09,129.09,350.0,128.1924,128.1924,127.9248,127.9248,350.0
2024-12-11 09:50:00,128.78,128.93,128.64,128.89,759.0,127.6176,127.7663,127.4789,127.7266,759.0
2024-12-11 10:00:00,128.66,128.66,128.16,128.16,1600.0,127.4987,127.4987,127.0032,127.0032,1600.0
2024-12-11 10:10:00,128.25,128.6,128.25,128.6,800.0,127.0924,127.4392,127.0924,127.4392,800.0
2024-12-11 10:20:00,128.57,128.58,128.57,128.57,300.0,127.4095,127.4194,127.4095,127.4095,300.0
2024-12-11 10:30:00,128.49,128.83,128.49,128.7,1900.0,127.3302,127.6672,127.3302,127.5383,1900.0
2024-12-11 10:40:00,128.74,128.89,128.74,128.89,200.0,127.578,127.7266,127.578,127.7266,200.0
2024-12-11 10:50:00,128.77,128.77,128.71,128.71,400.0,127.6077,127.6077,127.5482,127.5482,400.0
2024-12-11 11:00:00,128.49,128.49,128.49,128.49,100.0,127.3302,127.3302,127.3302,127.3302,100.0
2024-12-11 11:10:00,128.32,128.34,128.28,128.34,500.0,127.1618,127.1816,127.1221,127.1816,500.0
2024-12-11 11:20:00,128.3,128.41,128.27,128.41,700.0,127.142,127.251,127.1122,127.251,700.0
2024-12-11 11:30:00,128.32,128.43,128.32,128.37,400.0,127.1618,127.2708,127.1618,127.2113,400.0
2024-12-11 11:40:00,128.41,128.56,128.41,128.56,500.0,127.251,127.3996,127.251,127.3996,500.0
2024-12-11 11:50:00,128.52,128.57,128.52,128.57,200.0,127.36,127.4095,127.36,127.4095,200.0
2024-12-11 12:00:00,128.56,128.81,128.56,128.81,626.0,127.3996,127.6473,127.3996,127.6473,626.0
2024-12-11 12:10:00,128.81,128.81,128.81,128.81,0.0,127.6473,127.6473,127.6473,127.6473,0.0
2024-12-11 12:20:00,128.69,128.69,128.69,128.69,100.0,127.5284,127.5284,127.5284,127.5284,100.0
2024-12-11 12:30:00,128.5,128.5,128.49,128.49,248.0,127.3401,127.3401,127.3302,127.3302,248.0
2024-12-11 12:40:00,128.48,128.59,128.48,128.59,300.0,127.3203,127.4293,127.3203,127.4293,300.0
2024-12-11 12:50:00,128.67,128.67,128.67,128.67,100.0,127.5086,127.5086,127.5086,127.5086,100.0
2024-12-11 13:00:00,128.77,128.77,128.59,128.59,200.0,127.6077,127.6077,127.4293,127.4293,200.0
2024-12-11 13:10:00,128.53,128.53,128.53,128.53,100.0,127.3699,127.3699,127.3699,127.3699,100.0
2024-12-11 13:20:00,128.49,128.49,128.49,128.49,100.0,127.3302,127.3302,127.3302,127.3302,100.0
2024-12-11 13:30:00,128.5,128.5,128.5,128.5,100.0,127.3401,127.3401,127.3401,127.3401,100.0
2024-12-11 13:40:00,128.54,128.59,128.53,128.53,930.0,127.3798,127.4293,127.3699,127.3699,930.0
2024-12-11 13:50:00,128.44,128.44,128.44,128.44,100.0,127.2807,127.2807,127.2807,127.2807,100.0
2024-12-11 14:00:00,128.33,128.52,128.33,128.43,400.0,127.1717,127.36,127.1717,127.2708,400.0
2024-12-11 14:10:00,128.43,128.43,128.43,128.43,0.0,127.2708,127.2708,127.2708,127.2708,0.0
2024-12-11 14:20:00,128.3,128.39,128.3,128.39,400.0,127.142,127.2311,127.142,127.2311,400.0
2024-12-11 14:30:00,128.33,128.33,128.29,128.32,462.0,127.1717,127.1717,127.132,127.1618,462.0
2024-12-11 14:40:00,128.35,128.37,128.35,128.37,200.0,127.1915,127.2113,127.1915,127.2113,200.0
2024-12-11 14:50:00,128.37,128.37,128.37,128.37,0.0,127.2113,127.2113,127.2113,127.2113,0.0
2024-12-11 15:00:00,128.3,128.3,128.27,128.27,600.0,127.142,127.142,127.1122,127.1122,600.0
2024-12-11 15:10:00,128.19,128.21,128.16,128.16,900.0,127.0329,127.0528,127.0032,127.0032,900.0
2024-12-11 15:20:00,128.11,128.12,128.0,128.12,2805.0,126.9537,126.9636,126.8447,126.9636,2805.0
2024-12-11 15:30:00,128.16,128.31,128.16,128.31,900.0,127.0032,127.1519,127.0032,127.1519,900.0
2024-12-11 15:40:00,128.4,128.47,128.29,128.42,1699.0,127.241,127.3104,127.132,127.2609,1699.0
2024-12-11 15:50:00,128.56,128.74,128.43,128.63,9527.0,127.3996,127.578,127.2708,127.469,9527.0
2024-12-12 09:40:00,128.86,128.86,128.86,128.86,100.0,127.6969,127.6969,127.6969,127.6969,100.0
2024-12-12 09:50:00,129.03,129.64,129.03,129.64,300.0,127.8654,128.4699,127.8654,128.4699,300.0
2024-12-12 10:00:00,129.6,129.6,129.6,129.6,200.0,128.4302,128.4302,128.4302,128.4302,200.0
2024-12-12 10:10:00,129.8,129.8,129.68,129.68,300.0,128.6284,128.6284,128.5095,128.5095,300.0
2024-12-12 10:20:00,129.76,129.76,129.76,129.76,100.0,128.5888,128.5888,128.5888,128.5888,100.0
2024-12-12 10:30:00,129.83,129.83,129.73,129.73,645.0,128.6581,128.6581,128.559,128.559,645.0
2024-12-12 10:40:00,129.89,129.89,129.89,129.89,100.0,128.7176,128.7176,128.7176,128.7176,100.0
2024-12-12 10:50:00,129.94,129.94,129.94,129.94,204.0,128.7671,128.7671,128.7671,128.7671,204.0
2024-12-12 11:00:00,129.89,130.09,129.89,130.03,1170.0,128.7176,128.9158,128.7176,128.8563,1170.0
2024-12-12 11:10:00,130.03,130.03,130.03,130.03,100.0,128.8563,128.8563,128.8563,128.8563,100.0
2024-12-12 11:20:00,130.03,130.1,130.03,130.1,600.0,128.8563,128.9257,128.8563,128.9257,600.0
2024-12-12 11:30:00,130.1,130.14,130.01,130.01,802.0,128.9257,128.9653,128.8365,128.8365,802.0
2024-12-12 11:40:00,130.01,130.08,130.01,130.07,493.0,128.8365,128.9059,128.8365,128.896,493.0
2024-12-12 11:50:00,130.0,130.0,129.77,129.77,1009.0,128.8266,128.8266,128.5987,128.5987,1009.0
2024-12-12 12:00:00,129.77,129.77,129.77,129.77,0.0,128.5987,128.5987,128.5987,128.5987,0.0
2024-12-12 12:10:00,129.64,129.68,129.61,129.64,600.0,128.4699,128.5095,128.4401,128.4699,600.0
2024-12-12 12:20:00,129.56,129.56,129.5,129.56,835.0,128.3906,128.3906,128.3311,128.3906,835.0
2024-12-12 12:30:00,129.59,129.59,129.58,129.58,521.0,128.4203,128.4203,128.4104,128.4104,521.0
2024-12-12 12:40:00,129.58,129.58,129.58,129.58,0.0,128.4104,128.4104,128.4104,128.4104,0.0
2024-12-12 12:50:00,129.58,129.58,129.54,129.54,500.0,128.4104,128.4104,128.3708,128.3708,500.0
2024-12-12 13:00:00,129.41,129.41,129.39,129.4,539.0,128.2419,128.2419,128.2221,128.232,539.0
2024-12-12 13:10:00,129.4,129.4,129.31,129.34,1075.0,128.232,128.232,128.1428,128.1726,1075.0
2024-12-12 13:20:00,129.36,129.59,129.36,129.53,840.0,128.1924,128.4203,128.1924,128.3608,840.0
2024-12-12 13:30:00,129.25,129.25,129.25,129.25,100.0,128.0834,128.0834,128.0834,128.0834,100.0
2024-12-12 13:40:00,129.25,129.25,129.25,129.25,0.0,128.0834,128.0834,128.0834,128.0834,0.0
2024-12-12 13:50:00,129.4,129.4,129.4,129.4,100.0,128.232,128.232,128.232,128.232,100.0
2024-12-12 14:00:00,129.33,129.33,129.33,129.33,100.0,128.1627,128.1627,128.1627,128.1627,100.0
2024-12-12 14:10:00,129.25,129.25,128.94,128.94,300.0,128.0834,128.0834,127.7762,127.7762,300.0
2024-12-12 14:20:00,128.87,128.87,128.87,128.87,100.0,127.7068,127.7068,127.7068,127.7068,100.0
2024-12-12 14:30:00,128.91,129.07,128.91,129.07,1144.0,127.7464,127.905,127.7464,127.905,1144.0
2024-12-12 14:40:00,129.16,129.16,129.01,129.01,700.0,127.9942,127.9942,127.8455,127.8455,700.0
2024-12-12 14:50:00,128.93,128.95,128.89,128.95,400.0,127.7663,127.7861,127.7266,127.7861,400.0
2024-12-12 15:00:00,128.84,128.89,128.75,128.87,1500.0,127.6771,127.7266,127.5879,127.7068,1500.0
2024-12-12 15:10:00,128.8,128.92,128.8,128.92,400.0,127.6374,127.7564,127.6374,127.7564,400.0
2024-12-12 15:20:00,128.9,128.94,128.78,128.78,700.0,127.7365,127.7762,127.6176,127.6176,700.0
2024-12-12 15:30:00,128.74,128.76,128.61,128.66,1972.0,127.578,127.5978,127.4492,127.4987,1972.0
2024-12-12 15:40:00,128.73,128.73,128.65,128.65,700.0,127.5681,127.5681,127.4888,127.4888,700.0
2024-12-12 15:50:00,128.64,128.65,128.48,128.5,8330.0,127.4789,127.4888,127.3203,127.3401,8330.0
2024-12-13 09:30:00,128.51,128.85,128.23,128.81,900.0,127.3501,127.687,127.0726,127.6473,900.0
2024-12-13 09:40:00,128.56,128.6,128.4,128.6,780.0,127.3996,127.4392,127.241,127.4392,780.0
2024-12-13 09:50:00,128.43,128.43,128.33,128.33,200.0,127.2708,127.2708,127.1717,127.1717,200.0
2024-12-13 10:00:00,128.19,128.19,128.19,128.19,100.0,127.0329,127.0329,127.0329,127.0329,100.0
2024-12-13 10:10:00,128.14,128.25,128.09,128.25,400.0,126.9834,127.0924,126.9338,127.0924,400.0
2024-12-13 10:20:00,128.24,128.32,128.2,128.23,400.0,127.0825,127.1618,127.0429,127.0726,400.0
2024-12-13 10:30:00,128.56,128.56,128.53,128.53,200.0,127.3996,127.3996,127.3699,127.3699,200.0
2024-12-13 10:40:00,128.56,128.63,128.56,128.63,300.0,127.3996,127.469,127.3996,127.469,300.0
2024-12-13 10:50:00,129.23,129.31,129.23,129.28,790.0,128.0636,128.1428,128.0636,128.1131,790.0
2024-12-13 11:00:00,129.52,129.52,129.52,129.52,100.0,128.3509,128.3509,128.3509,128.3509,100.0
2024-12-13 11:10:00,129.32,129.32,129.28,129.28,300.0,128.1527,128.1527,128.1131,128.1131,300.0
2024-12-13 11:20:00,129.24,129.3,129.14,129.14,700.0,128.0735,128.1329,127.9744,127.9744,700.0
2024-12-13 11:30:00,129.24,129.24,129.24,129.24,100.0,128.0735,128.0735,128.0735,128.0735,100.0
2024-12-13 11:40:00,129.31,129.31,129.23,129.23,408.0,128.1428,128.1428,128.0636,128.0636,408.0
2024-12-13 11:50:00,129.28,129.28,129.28,129.28,100.0,128.1131,128.1131,128.1131,128.1131,100.0
2024-12-13 12:00:00,129.34,129.35,129.31,129.31,600.0,128.1726,128.1825,128.1428,128.1428,600.0
2024-12-13 12:10:00,129.09,129.12,129.09,129.12,200.0,127.9248,127.9545,127.9248,127.9545,200.0
2024-12-13 12:20:00,129.19,129.2,129.18,129.18,827.0,128.0239,128.0338,128.014,128.014,827.0
2024-12-13 12:30:00,129.18,129.18,129.09,129.09,2833.0,128.014,128.014,127.9248,127.9248,2833.0
2024-12-13 12:40:00,129.06,129.06,129.04,129.04,200.0,127.8951,127.8951,127.8753,127.8753,200.0
2024-12-13 12:50:00,129.17,129.17,129.17,129.17,100.0,128.0041,128.0041,128.0041,128.0041,100.0
2024-12-13 13:00:00,129.08,129.08,128.99,128.99,300.0,127.9149,127.9149,127.8257,127.8257,300.0
2024-12-13 13:10:00,129.06,129.06,129.06,129.06,100.0,127.8951,127.8951,127.8951,127.8951,100.0
2024-12-13 13:20:00,128.99,128.99,128.99,128.99,100.0,127.8257,127.8257,127.8257,127.8257,100.0
2024-12-13 13:30:00,129.15,129.15,129.08,129.08,400.0,127.9843,127.9843,127.9149,127.9149,400.0
2024-12-13 13:40:00,129.15,129.16,129.14,129.14,523.0,127.9843,127.9942,127.9744,127.9744,523.0
2024-12-13 13:50:00,129.1,129.1,129.07,129.07,400.0,127.9347,127.9347,127.905,127.905,400.0
2024-12-13 14:00:00,129.04,129.04,128.99,128.99,300.0,127.8753,127.8753,127.8257,127.8257,300.0
2024-12-13 14:10:00,128.89,128.89,128.89,128.89,100.0,127.7266,127.7266,127.7266,127.7266,100.0
2024-12-13 14:20:00,129.0,129.0,128.97,128.97,452.0,127.8356,127.8356,127.8059,127.8059,452.0
2024-12-13 14:30:00,128.83,128.88,128.83,128.88,200.0,127.6672,127.7167,127.6672,127.7167,200.0
2024-12-13 14:40:00,128.87,128.87,128.8,128.82,358.0,127.7068,127.7068,127.6374,127.6573,358.0
2024-12-13 14:50:00,128.9,128.9,128.75,128.8,612.0,127.7365,127.7365,127.5879,127.6374,612.0
2024-12-13 15:00:00,128.64,128.71,128.64,128.71,3254.0,127.4789,127.5482,127.4789,127.5482,3254.0
2024-12-13 15:10:00,128.73,128.84,128.73,128.84,800.0,127.5681,127.6771,127.5681,127.6771,800.0
2024-12-13 15:20:00,128.83,129.01,128.83,128.97,1000.0,127.6672,127.8455,127.6672,127.8059,1000.0
2024-12-13 15:30:00,128.85,128.97,128.85,128.97,930.0,127.687,127.8059,127.687,127.8059,930.0
2024-12-13 15:40:00,128.98,129.18,128.91,129.18,1574.0,127.8158,128.014,127.7464,128.014,1574.0
2024-12-13 15:50:00,129.2,129.27,129.0,129.02,6179.0,128.0338,128.1032,127.8356,127.8555,6179.0
2024-12-16 09:30:00,129.56,129.56,129.56,129.56,100.0,128.3906,128.3906,128.3906,128.3906,100.0
2024-12-16 09:40:00,129.95,130.08,129.89,130.08,1251.0,128.7771,128.9059,128.7176,128.9059,1251.0
2024-12-16 09:50:00,130.21,130.21,130.13,130.13,400.0,129.0347,129.0347,128.9554,128.9554,400.0
2024-12-16 10:00:00,130.13,130.13,129.94,129.94,500.0,128.9554,128.9554,128.7671,128.7671,500.0
2024-12-16 10:10:00,129.99,129.99,129.93,129.93,200.0,128.8167,128.8167,128.7572,128.7572,200.0
2024-12-16 10:20:00,130.23,130.35,130.17,130.29,1500.0,129.0545,129.1734,128.9951,129.114,1500.0
2024-12-16 10:30:00,130.41,130.41,130.41,130.41,100.0,129.2329,129.2329,129.2329,129.2329,100.0
2024-12-16 10:40:00,130.37,130.37,130.37,130.37,100.0,129.1933,129.1933,129.1933,129.1933,100.0
2024-12-16 10:50:00,130.38,130.4,130.23,130.23,600.0,129.2032,129.223,129.0545,129.0545,600.0
2024-12-16 11:00:00,130.22,130.22,130.21,130.21,363.0,129.0446,129.0446,129.0347,129.0347,363.0
2024-12-16 11:10:00,130.19,130.19,129.93,129.94,879.0,129.0149,129.0149,128.7572,128.7671,879.0
2024-12-16 11:20:00,129.92,129.92,129.85,129.85,753.0,128.7473,128.7473,128.678,128.678,753.0
2024-12-16 11:30:00,129.89,129.93,129.88,129.93,340.0,128.7176,128.7572,128.7077,128.7572,340.0
2024-12-16 11:40:00,129.97,130.08,129.97,130.08,829.0,128.7969,128.9059,128.7969,128.9059,829.0
2024-12-16 11:50:00,129.99,130.03,129.99,130.03,827.0,128.8167,128.8563,128.8167,128.8563,827.0
2024-12-16 12:00:00,130.02,130.02,130.02,130.02,153.0,128.8464,128.8464,128.8464,128.8464,153.0
2024-12-16 12:10:00,130.0,130.0,130.0,130.0,100.0,128.8266,128.8266,128.8266,128.8266,100.0
2024-12-16 12:20:00,129.8,129.8,129.68,129.68,600.0,128.6284,128.6284,128.5095,128.5095,600.0
2024-12-16 12:30:00,129.68,129.68,129.68,129.68,0.0,128.5095,128.5095,128.5095,128.5095,0.0
2024-12-16 12:40:00,129.83,129.83,129.83,129.83,100.0,128.6581,128.6581,128.6581,128.6581,100.0
2024-12-16 12:50:00,129.93,129.93,129.93,129.93,100.0,128.7572,128.7572,128.7572,128.7572,100.0
2024-12-16 13:00:00,129.93,129.93,129.77,129.77,300.0,128.7572,128.7572,128.5987,128.5987,300.0
2024-12-16 13:10:00,129.77,129.77,129.77,129.77,200.0,128.5987,128.5987,128.5987,128.5987,200.0
2024-12-16 13:20:00,129.74,129.75,129.74,129.74,500.0,128.569,128.5789,128.569,128.569,500.0
2024-12-16 13:30:00,129.82,129.82,129.67,129.79,887.0,128.6482,128.6482,128.4996,128.6185,887.0
2024-12-16 13:40:00,129.88,130.0,129.81,129.99,600.0,128.7077,128.8266,128.6383,128.8167,600.0
2024-12-16 13:50:00,129.95,129.95,129.77,129.77,800.0,128.7771,128.7771,128.5987,128.5987,800.0
2024-12-16 14:00:00,129.63,129.63,129.61,129.61,200.0,128.4599,128.4599,128.4401,128.4401,200.0
2024-12-16 14:10:00,129.59,129.59,129.42,129.42,507.0,128.4203,128.4203,128.2518,128.2518,507.0
2024-12-16 14:20:00,129.35,129.49,129.35,129.49,585.0,128.1825,128.3212,128.1825,128.3212,585.0
2024-12-16 14:30:00,129.5,129.55,129.43,129.43,1319.0,128.3311,128.3807,128.2618,128.2618,1319.0
2024-12-16 14:40:00,129.51,129.51,129.51,129.51,200.0,128.341,128.341,128.341,128.341,200.0
2024-12-16 14:50:00,129.27,129.44,129.27,129.44,1200.0,128.1032,128.2717,128.1032,128.2717,1200.0
2024-12-16 15:00:00,129.28,129.3,129.19,129.2,638.0,128.1131,128.1329,128.0239,128.0338,638.0
2024-12-16 15:10:00,129.26,129.26,129.15,129.16,1200.0,128.0933,128.0933,127.9843,127.9942,1200.0
2024-12-16 15:20:00,129.15,129.23,129.1,129.18,898.0,127.9843,128.0636,127.9347,128.014,898.0
2024-12-16 15:30:00,129.17,129.21,129.06,129.06,1596.0,128.0041,128.0437,127.8951,127.8951,1596.0
2024-12-16 15:40:00,129.05,129.06,128.69,128.69,2013.0,127.8852,127.8951,127.5284,127.5284,2013.0
2024-12-16 15:50:00,128.78,128.82,128.67,128.71,8955.0,127.6176,127.6573,127.5086,127.5482,8955.0
2024-12-17 09:30:00,128.0,128.33,127.94,128.33,1137.0,126.8447,127.1717,126.7852,127.1717,1137.0
2024-12-17 09:40:00,128.44,128.44,128.1,128.37,1160.0,127.2807,127.2807,126.9438,127.2113,1160.0
2024-12-17 09:50:00,128.72,129.04,128.72,129.04,200.0,127.5582,127.8753,127.5582,127.8753,200.0
2024-12-17 10:00:00,129.13,129.13,129.13,129.13,100.0,127.9645,127.9645,127.9645,127.9645,100.0
2024-12-17 10:10:00,128.95,129.0,128.84,128.84,600.0,127.7861,127.8356,127.6771,127.6771,600.0
2024-12-17 10:20:00,129.1,129.31,129.1,129.31,400.0,127.9347,128.1428,127.9347,128.1428,400.0
2024-12-17 10:30:00,129.31,129.31,129.31,129.31,0.0,128.1428,128.1428,128.1428,128.1428,0.0
2024-12-17 10:40:00,129.61,129.97,129.61,129.97,430.0,128.4401,128.7969,128.4401,128.7969,430.0
2024-12-17 10:50:00,130.49,130.5,130.49,130.5,200.0,129.3122,129.3221,129.3122,129.3221,200.0
2024-12-17 11:00:00,130.34,130.34,130.12,130.19,500.0,129.1635,129.1635,128.9455,129.0149,500.0
2024-12-17 11:10:00,130.19,130.37,130.14,130.37,670.0,129.0149,129.1933,128.9653,129.1933,670.0
2024-12-17 11:20:00,130.28,130.28,130.26,130.26,300.0,129.1041,129.1041,129.0843,129.0843,300.0
2024-12-17 11:30:00,130.88,130.9,130.67,130.75,926.0,129.6987,129.7185,129.4906,129.5698,926.0
2024-12-17 11:40:00,130.75,130.75,130.75,130.75,0.0,129.5698,129.5698,129.5698,129.5698,0.0
2024-12-17 11:50:00,130.81,130.81,130.63,130.67,879.0,129.6293,129.6293,129.4509,129.4906,879.0
2024-12-17 12:00:00,130.7,130.75,130.7,130.72,300.0,129.5203,129.5698,129.5203,129.5401,300.0
2024-12-17 12:10:00,130.66,130.7,130.53,130.53,321.0,129.4806,129.5203,129.3518,129.3518,321.0
2024-12-17 12:20:00,130.37,130.38,130.36,130.36,472.0,129.1933,129.2032,129.1834,129.1834,472.0
2024-12-17 12:30:00,130.15,130.38,130.15,130.38,495.0,128.9753,129.2032,128.9753,129.2032,495.0
2024-12-17 12:40:00,130.38,130.38,130.38,130.38,0.0,129.2032,129.2032,129.2032,129.2032,0.0
2024-12-17 12:50:00,130.58,130.72,130.58,130.72,200.0,129.4014,129.5401,129.4014,129.5401,200.0
2024-12-17 13:00:00,130.77,130.79,130.75,130.79,500.0,129.5897,129.6095,129.5698,129.6095,500.0
2024-12-17 13:10:00,130.79,130.79,130.78,130.78,200.0,129.6095,129.6095,129.5996,129.5996,200.0
2024-12-17 13:20:00,130.83,130.93,130.81,130.91,1402.0,129.6491,129.7482,129.6293,129.7284,1402.0
2024-12-17 13:30:00,130.82,130.86,130.82,130.86,300.0,129.6392,129.6788,129.6392,129.6788,300.0
2024-12-17 13:40:00,130.46,130.46,130.46,130.46,300.0,129.2825,129.2825,129.2825,129.2825,300.0
2024-12-17 13:50:00,130.53,130.53,130.36,130.36,1490.0,129.3518,129.3518,129.1834,129.1834,1490.0
2024-12-17 14:00:00,130.45,130.45,130.39,130.39,528.0,129.2725,129.2725,129.2131,129.2131,528.0
2024-12-17 14:10:00,130.29,130.29,130.26,130.26,643.0,129.114,129.114,129.0843,129.0843,643.0
2024-12-17 14:20:00,130.19,130.19,130.13,130.16,576.0,129.0149,129.0149,128.9554,128.9852,576.0
2024-12-17 14:30:00,130.24,130.31,130.15,130.15,1099.0,129.0644,129.1338,128.9753,128.9753,1099.0
2024-12-17 14:40:00,130.1,130.1,130.1,130.1,100.0,128.9257,128.9257,128.9257,128.9257,100.0
2024-12-17 14:50:00,129.75,129.79,129.68,129.79,1294.0,128.5789,128.6185,128.5095,128.6185,1294.0
2024-12-17 15:00:00,129.58,129.66,129.58,129.65,600.0,128.4104,128.4897,128.4104,128.4798,600.0
2024-12-17 15:10:00,129.54,129.55,129.44,129.47,1300.0,128.3708,128.3807,128.2717,128.3014,1300.0
2024-12-17 15:20:00,129.45,129.48,129.45,129.48,300.0,128.2816,128.3113,128.2816,128.3113,300.0
2024-12-17 15:30:00,129.5,129.67,129.48,129.48,1700.0,128.3311,128.4996,128.3113,128.3113,1700.0
2024-12-17 15:40:00,129.47,129.65,129.32,129.4,4247.0,128.3014,128.4798,128.1527,128.232,4247.0
2024-12-17 15:50:00,129.45,129.61,129.2,129.2,8179.0,128.2816,128.4401,128.0338,128.0338,8179.0
2024-12-18 09:30:00,128.73,128.73,128.73,128.73,100.0,127.5681,127.5681,127.5681,127.5681,100.0
2024-12-18 09:40:00,129.54,129.54,128.99,129.37,754.0,128.3708,128.3708,127.8257,128.2023,754.0
2024-12-18 09:50:00,129.4,129.41,129.29,129.39,1095.0,128.232,128.2419,128.123,128.2221,1095.0
2024-12-18 10:00:00,129.36,129.64,129.36,129.5,554.0,128.1924,128.4699,128.1924,128.3311,554.0
2024-12-18 10:10:00,129.46,129.56,129.45,129.45,600.0,128.2915,128.3906,128.2816,128.2816,600.0
2024-12-18 10:20:00,129.51,129.79,129.51,129.72,1276.0,128.341,128.6185,128.341,128.5491,1276.0
2024-12-18 10:30:00,129.69,129.77,129.59,129.62,670.0,128.5194,128.5987,128.4203,128.45,670.0
2024-12-18 10:40:00,129.68,129.68,129.37,129.46,755.0,128.5095,128.5095,128.2023,128.2915,755.0
2024-12-18 10:50:00,129.41,129.49,129.26,129.26,400.0,128.2419,128.3212,128.0933,128.0933,400.0
2024-12-18 11:00:00,129.23,129.23,129.11,129.12,720.0,128.0636,128.0636,127.9446,127.9545,720.0
2024-12-18 11:10:00,129.0,129.01,128.94,128.94,500.0,127.8356,127.8455,127.7762,127.7762,500.0
2024-12-18 11:20:00,128.8,128.8,128.8,128.8,100.0,127.6374,127.6374,127.6374,127.6374,100.0
2024-12-18 11:30:00,129.01,129.01,129.01,129.01,100.0,127.8455,127.8455,127.8455,127.8455,100.0
2024-12-18 11:40:00,129.14,129.14,129.13,129.13,300.0,127.9744,127.9744,127.9645,127.9645,300.0
2024-12-18 11:50:00,129.24,129.24,129.24,129.24,100.0,128.0735,128.0735,128.0735,128.0735,100.0
2024-12-18 12:00:00,129.09,129.09,128.99,128.99,300.0,127.9248,127.9248,127.8257,127.8257,300.0
2024-12-18 12:10:00,128.95,129.07,128.95,129.07,200.0,127.7861,127.905,127.7861,127.905,200.0
2024-12-18 12:20:00,129.07,129.13,129.07,129.13,300.0,127.905,127.9645,127.905,127.9645,300.0
2024-12-18 12:30:00,129.01,129.08,129.0,129.0,925.0,127.8455,127.9149,127.8356,127.8356,925.0
2024-12-18 12:40:00,128.9,128.97,128.89,128.97,740.0,127.7365,127.8059,127.7266,127.8059,740.0
2024-12-18 12:50:00,129.06,129.06,128.91,128.91,300.0,127.8951,127.8951,127.7464,127.7464,300.0
2024-12-18 13:00:00,128.99,128.99,128.99,128.99,200.0,127.8257,127.8257,127.8257,127.8257,200.0
2024-12-18 13:10:00,128.91,128.91,128.91,128.91,100.0,127.7464,127.7464,127.7464,127.7464,100.0
2024-12-18 13:20:00,128.9,128.97,128.9,128.97,300.0,127.7365,127.8059,127.7365,127.8059,300.0
2024-12-18 13:30:00,128.97,128.97,128.97,128.97,0.0,127.8059,127.8059,127.8059,127.8059,0.0
2024-12-18 13:40:00,129.09,129.27,129.09,129.27,616.0,127.9248,128.1032,127.9248,128.1032,616.0
2024-12-18 13:50:00,129.21,129.21,129.14,129.14,200.0,128.0437,128.0437,127.9744,127.9744,200.0
2024-12-18 14:00:00,128.28,128.28,127.96,127.96,200.0,127.1221,127.1221,126.805,126.805,200.0
2024-12-18 14:10:00,127.65,127.65,127.65,127.65,200.0,126.4978,126.4978,126.4978,126.4978,200.0
2024-12-18 14:20:00,127.64,127.8,127.34,127.42,2579.0,126.4879,126.6465,126.1906,126.2699,2579.0
2024-12-18 14:30:00,127.25,127.48,127.15,127.39,2200.0,126.1014,126.3294,126.0023,126.2402,2200.0
2024-12-18 14:40:00,127.41,127.41,127.15,127.15,600.0,126.26,126.26,126.0023,126.0023,600.0
2024-12-18 14:50:00,127.1,127.19,126.94,127.02,1700.0,125.9528,126.042,125.7942,125.8735,1700.0
2024-12-18 15:00:00,127.11,127.46,127.1,127.35,3183.0,125.9627,126.3095,125.9528,126.2005,3183.0
2024-12-18 15:10:00,127.52,127.52,127.36,127.36,300.0,126.369,126.369,126.2104,126.2104,300.0
2024-12-18 15:20:00,127.25,127.73,127.25,127.39,3580.0,126.1014,126.5771,126.1014,126.2402,3580.0
2024-12-18 15:30:00,127.38,127.38,127.0,127.0,1788.0,126.2303,126.2303,125.8537,125.8537,1788.0
2024-12-18 15:40:00,126.73,126.73,126.0,126.29,5396.0,125.5861,125.5861,124.8627,125.1501,5396.0
2024-12-18 15:50:00,126.27,126.31,125.42,125.53,22997.0,125.1303,125.1699,124.2879,124.397,22997.0
2024-12-19 09:30:00,126.94,128.14,126.85,127.55,1256.0,125.7942,126.9834,125.705,126.3987,1256.0
2024-12-19 09:40:00,126.92,127.21,126.91,127.21,938.0,125.7744,126.0618,125.7645,126.0618,938.0
2024-12-19 09:50:00,126.85,126.85,126.5,126.5,2341.0,125.705,125.705,125.3582,125.3582,2341.0
2024-12-19 10:00:00,126.41,126.41,125.87,126.02,1780.0,125.269,125.269,124.7339,124.8825,1780.0
2024-12-19 10:10:00,125.95,126.05,125.4,125.42,1118.0,124.8132,124.9123,124.2681,124.2879,1118.0
2024-12-19 10:20:00,125.53,125.58,125.3,125.3,1521.0,124.397,124.4465,124.169,124.169,1521.0
2024-12-19 10:30:00,125.43,125.57,125.33,125.51,1400.0,124.2979,124.4366,124.1988,124.3771,1400.0
2024-12-19 10:40:00,126.0,126.0,125.92,125.92,200.0,124.8627,124.8627,124.7834,124.7834,200.0
2024-12-19 10:50:00,126.02,126.02,125.81,125.88,1005.0,124.8825,124.8825,124.6744,124.7438,1005.0
2024-12-19 11:00:00,125.93,126.22,125.89,126.19,600.0,124.7933,125.0807,124.7537,125.051,600.0
2024-12-19 11:10:00,126.16,126.19,126.0,126.15,1000.0,125.0213,125.051,124.8627,125.0114,1000.0
2024-12-19 11:20:00,126.13,126.29,126.13,126.22,900.0,124.9915,125.1501,124.9915,125.0807,900.0
2024-12-19 11:30:00,126.31,126.31,126.14,126.27,640.0,125.1699,125.1699,125.0014,125.1303,640.0
2024-12-19 11:40:00,126.15,126.24,126.15,126.21,500.0,125.0114,125.1005,125.0114,125.0708,500.0
2024-12-19 11:50:00,126.14,126.14,125.76,125.81,900.0,125.0014,125.0014,124.6249,124.6744,900.0
2024-12-19 12:00:00,125.81,125.81,125.81,125.81,100.0,124.6744,124.6744,124.6744,124.6744,100.0
2024-12-19 12:10:00,125.57,125.62,125.57,125.62,200.0,124.4366,124.4861,124.4366,124.4861,200.0
2024-12-19 12:20:00,125.83,125.83,125.45,125.45,888.0,124.6942,124.6942,124.3177,124.3177,888.0
2024-12-19 12:30:00,125.56,125.78,125.56,125.78,300.0,124.4267,124.6447,124.4267,124.6447,300.0
2024-12-19 12:40:00,125.95,125.99,125.68,125.68,600.0,124.8132,124.8528,124.5456,124.5456,600.0
2024-12-19 12:50:00,125.62,125.71,125.62,125.71,300.0,124.4861,124.5753,124.4861,124.5753,300.0
2024-12-19 13:00:00,125.6,125.63,125.35,125.63,900.0,124.4663,124.496,124.2186,124.496,900.0
2024-12-19 13:10:00,125.58,125.71,125.55,125.71,800.0,124.4465,124.5753,124.4168,124.5753,800.0
2024-12-19 13:20:00,125.68,125.92,125.63,125.85,2508.0,124.5456,124.7834,124.496,124.7141,2508.0
2024-12-19 13:30:00,126.05,126.05,125.9,125.9,400.0,124.9123,124.9123,124.7636,124.7636,400.0
2024-12-19 13:40:00,125.97,125.98,125.87,125.88,600.0,124.833,124.8429,124.7339,124.7438,600.0
2024-12-19 13:50:00,125.9,125.9,125.6,125.6,2300.0,124.7636,124.7636,124.4663,124.4663,2300.0
2024-12-19 14:00:00,125.61,125.61,125.2,125.2,1260.0,124.4762,124.4762,124.0699,124.0699,1260.0
2024-12-19 14:10:00,125.17,125.17,124.97,125.04,900.0,124.0402,124.0402,123.842,123.9114,900.0
2024-12-19 14:20:00,125.01,125.15,125.01,125.13,1000.0,123.8816,124.0204,123.8816,124.0006,1000.0
2024-12-19 14:30:00,125.11,125.11,124.97,125.02,1764.0,123.9807,123.9807,123.842,123.8916,1764.0
2024-12-19 14:40:00,125.01,125.01,124.86,124.89,1632.0,123.8816,123.8816,123.733,123.7627,1632.0
2024-12-19 14:50:00,124.91,124.91,124.68,124.69,2117.0,123.7825,123.7825,123.5546,123.5645,2117.0
2024-12-19 15:00:00,124.62,124.83,124.57,124.8,2841.0,123.4952,123.7033,123.4456,123.6735,2841.0
2024-12-19 15:10:00,124.78,124.95,124.72,124.86,3000.0,123.6537,123.8222,123.5943,123.733,3000.0
2024-12-19 15:20:00,124.86,125.0,124.86,124.88,2950.0,123.733,123.8717,123.733,123.7528,2950.0
2024-12-19 15:30:00,124.95,124.95,124.41,124.54,3200.0,123.8222,123.8222,123.2871,123.4159,3200.0
2024-12-19 15:40:00,124.5,124.58,124.36,124.48,4523.0,123.3762,123.4555,123.2375,123.3564,4523.0
2024-12-19 15:50:00,124.5,124.5,123.69,123.76,23166.0,123.3762,123.3762,122.5736,122.6429,23166.0
2024-12-20 09:30:00,124.58,124.91,124.58,124.91,468.0,123.4555,123.7825,123.4555,123.7825,468.0
2024-12-20 09:40:00,123.96,123.96,123.6,123.6,200.0,122.8411,122.8411,122.4844,122.4844,200.0
2024-12-20 09:50:00,123.86,124.16,123.66,124.06,659.0,122.742,123.0393,122.5438,122.9402,659.0
2024-12-20 10:00:00,123.74,123.74,123.49,123.49,508.0,122.6231,122.6231,122.3754,122.3754,508.0
2024-12-20 10:10:00,123.38,123.94,123.34,123.84,1016.0,122.2664,122.8213,122.2267,122.7222,1016.0
2024-12-20 10:20:00,123.89,124.0,123.89,124.0,200.0,122.7718,122.8808,122.7718,122.8808,200.0
2024-12-20 10:30:00,124.96,124.96,124.72,124.83,900.0,123.8321,123.8321,123.5943,123.7033,900.0
2024-12-20 10:40:00,125.02,125.02,124.88,124.97,814.0,123.8916,123.8916,123.7528,123.842,814.0
2024-12-20 10:50:00,125.07,125.11,125.04,125.05,600.0,123.9411,123.9807,123.9114,123.9213,600.0
2024-12-20 11:00:00,125.17,125.7,125.17,125.66,1000.0,124.0402,124.5654,124.0402,124.5258,1000.0
2024-12-20 11:10:00,125.7,126.0,125.7,125.95,1000.0,124.5654,124.8627,124.5654,124.8132,1000.0
2024-12-20 11:20:00,126.13,126.32,126.13,126.32,800.0,124.9915,125.1798,124.9915,125.1798,800.0
2024-12-20 11:30:00,126.28,126.39,126.17,126.39,1000.0,125.1402,125.2492,125.0312,125.2492,1000.0
2024-12-20 11:40:00,126.48,126.52,126.14,126.27,1290.0,125.3384,125.378,125.0014,125.1303,1290.0
2024-12-20 11:50:00,126.16,126.29,125.94,126.29,917.0,125.0213,125.1501,124.8033,125.1501,917.0
2024-12-20 12:00:00,126.41,126.41,126.34,126.34,500.0,125.269,125.269,125.1996,125.1996,500.0
2024-12-20 12:10:00,126.43,126.52,126.39,126.4,700.0,125.2888,125.378,125.2492,125.2591,700.0
2024-12-20 12:20:00,126.37,126.6,126.27,126.47,2118.0,125.2294,125.4573,125.1303,125.3285,2118.0
2024-12-20 12:30:00,126.52,126.52,126.39,126.39,200.0,125.378,125.378,125.2492,125.2492,200.0
2024-12-20 12:40:00,126.33,126.33,126.17,126.32,600.0,125.1897,125.1897,125.0312,125.1798,600.0
2024-12-20 12:50:00,126.42,126.52,126.42,126.49,500.0,125.2789,125.378,125.2789,125.3483,500.0
2024-12-20 13:00:00,126.34,126.34,126.16,126.18,600.0,125.1996,125.1996,125.0213,125.0411,600.0
2024-12-20 13:10:00,126.18,126.18,126.0,126.0,658.0,125.0411,125.0411,124.8627,124.8627,658.0
2024-12-20 13:20:00,126.2,126.26,125.94,125.94,500.0,125.0609,125.1204,124.8033,124.8033,500.0
2024-12-20 13:30:00,125.96,125.96,125.94,125.94,200.0,124.8231,124.8231,124.8033,124.8033,200.0
2024-12-20 13:40:00,125.99,126.07,125.99,126.05,411.0,124.8528,124.9321,124.8528,124.9123,411.0
2024-12-20 13:50:00,126.1,126.21,126.09,126.09,618.0,124.9618,125.0708,124.9519,124.9519,618.0
2024-12-20 14:00:00,126.07,126.08,126.03,126.04,432.0,124.9321,124.942,124.8924,124.9023,432.0
2024-12-20 14:10:00,126.19,126.2,125.99,125.99,500.0,125.051,125.0609,124.8528,124.8528,500.0
2024-12-20 14:20:00,126.01,126.28,125.5,126.26,6600.0,124.8726,125.1402,124.3672,125.1204,6600.0
2024-12-20 14:30:00,126.32,126.42,126.31,126.38,569.0,125.1798,125.2789,125.1699,125.2393,569.0
2024-12-20 14:40:00,126.12,126.12,126.04,126.08,500.0,124.9816,124.9816,124.9023,124.942,500.0
2024-12-20 14:50:00,126.23,126.23,126.03,126.03,1200.0,125.0906,125.0906,124.8924,124.8924,1200.0
2024-12-20 15:00:00,126.04,126.28,125.99,125.99,1500.0,124.9023,125.1402,124.8528,124.8528,1500.0
2024-12-20 15:10:00,126.06,126.16,125.87,125.87,1362.0,124.9222,125.0213,124.7339,124.7339,1362.0
2024-12-20 15:20:00,125.73,125.73,125.5,125.6,900.0,124.5951,124.5951,124.3672,124.4663,900.0
2024-12-20 15:30:00,125.67,125.91,125.3,125.81,2400.0,124.5357,124.7735,124.169,124.6744,2400.0
2024-12-20 15:40:00,125.95,126.04,125.73,125.73,2289.0,124.8132,124.9023,124.5951,124.5951,2289.0
2024-12-20 15:50:00,125.77,126.2,124.66,124.82,19462.0,124.6348,125.0609,123.5348,123.6934,19462.0
2024-12-23 09:30:00,124.86,124.86,124.72,124.75,505.0,123.733,123.733,123.5943,123.624,505.0
2024-12-23 09:40:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 09:50:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 10:00:00,124.25,124.31,124.23,124.31,400.0,123.1285,123.188,123.1087,123.188,400.0
2024-12-23 10:10:00,124.31,124.37,124.25,124.37,400.0,123.188,123.2474,123.1285,123.2474,400.0
2024-12-23 10:20:00,124.4,124.64,124.4,124.55,300.0,123.2772,123.515,123.2772,123.4258,300.0
2024-12-23 10:30:00,124.56,124.6,124.48,124.5,800.0,123.4357,123.4753,123.3564,123.3762,800.0
2024-12-23 10:40:00,124.43,124.43,124.32,124.32,300.0,123.3069,123.3069,123.1979,123.1979,300.0
2024-12-23 10:50:00,124.24,124.24,124.24,124.24,200.0,123.1186,123.1186,123.1186,123.1186,200.0
2024-12-23 11:00:00,124.14,124.43,124.14,124.43,200.0,123.0195,123.3069,123.0195,123.3069,200.0
2024-12-23 11:10:00,124.69,124.73,124.65,124.73,500.0,123.5645,123.6042,123.5249,123.6042,500.0
2024-12-23 11:20:00,124.81,124.88,124.79,124.79,767.0,123.6835,123.7528,123.6636,123.6636,767.0
2024-12-23 11:30:00,124.78,124.78,124.68,124.68,600.0,123.6537,123.6537,123.5546,123.5546,600.0
2024-12-23 11:40:00,124.64,124.82,124.61,124.82,400.0,123.515,123.6934,123.4853,123.6934,400.0
2024-12-23 11:50:00,124.82,124.99,124.82,124.99,510.0,123.6934,123.8618,123.6934,123.8618,510.0
2024-12-23 12:00:00,125.11,125.44,125.1,125.41,500.0,123.9807,124.3078,123.9708,124.278,500.0
2024-12-23 12:10:00,125.39,125.39,125.22,125.22,300.0,124.2582,124.2582,124.0898,124.0898,300.0
2024-12-23 12:20:00,125.45,125.45,125.44,125.44,200.0,124.3177,124.3177,124.3078,124.3078,200.0
2024-12-23 12:30:00,125.33,125.33,125.31,125.31,200.0,124.1988,124.1988,124.1789,124.1789,200.0
2024-12-23 12:40:00,125.27,125.36,125.17,125.36,1018.0,124.1393,124.2285,124.0402,124.2285,1018.0
2024-12-23 12:50:00,125.48,125.48,125.3,125.3,507.0,124.3474,124.3474,124.169,124.169,507.0
2024-12-23 13:00:00,125.34,125.48,125.34,125.48,400.0,124.2087,124.3474,124.2087,124.3474,400.0
2024-12-23 13:10:00,125.58,125.58,125.57,125.57,300.0,124.4465,124.4465,124.4366,124.4366,300.0
2024-12-23 13:20:00,125.57,125.57,125.41,125.41,500.0,124.4366,124.4366,124.278,124.278,500.0
2024-12-23 13:30:00,125.53,125.61,125.53,125.61,300.0,124.397,124.4762,124.397,124.4762,300.0
2024-12-23 13:40:00,125.65,125.65,125.65,125.65,100.0,124.5159,124.5159,124.5159,124.5159,100.0
2024-12-23 13:50:00,125.66,125.66,125.64,125.64,200.0,124.5258,124.5258,124.506,124.506,200.0
2024-12-23 14:00:00,125.67,125.77,125.67,125.77,400.0,124.5357,124.6348,124.5357,124.6348,400.0
2024-12-23 14:10:00,125.73,125.78,125.67,125.67,1304.0,124.5951,124.6447,124.5357,124.5357,1304.0
2024-12-23 14:20:00,125.7,125.75,125.7,125.75,300.0,124.5654,124.615,124.5654,124.615,300.0
2024-12-23 14:30:00,125.91,125.97,125.89,125.89,1109.0,124.7735,124.833,124.7537,124.7537,1109.0
2024-12-23 14:40:00,125.86,125.86,125.81,125.81,1298.0,124.724,124.724,124.6744,124.6744,1298.0
2024-12-23 14:50:00,125.77,125.8,125.58,125.58,600.0,124.6348,124.6645,124.4465,124.4465,600.0
2024-12-23 15:00:00,125.56,125.63,125.41,125.41,900.0,124.4267,124.496,124.278,124.278,900.0
2024-12-23 15:10:00,125.48,125.51,125.33,125.43,900.0,124.3474,124.3771,124.1988,124.2979,900.0
2024-12-23 15:20:00,125.42,125.65,125.42,125.53,1300.0,124.2879,124.5159,124.2879,124.397,1300.0
2024-12-23 15:30:00,125.57,125.73,125.46,125.73,2400.0,124.4366,124.5951,124.3276,124.5951,2400.0
2024-12-23 15:40:00,125.71,125.96,125.71,125.85,2900.0,124.5753,124.8231,124.5753,124.7141,2900.0
2024-12-23 15:50:00,125.87,125.93,125.61,125.65,12177.0,124.7339,124.7933,124.4762,124.5159,12177.0
2024-12-24 09:30:00,125.55,125.66,125.29,125.66,499.0,124.4168,124.5258,124.1591,124.5258,499.0
2024-12-24 09:40:00,125.79,125.79,125.5,125.76,2086.0,124.6546,124.6546,124.3672,124.6249,2086.0
2024-12-24 09:50:00,125.78,125.83,125.67,125.83,1444.0,124.6447,124.6942,124.5357,124.6942,1444.0
2024-12-24 10:00:00,125.73,125.84,125.7,125.74,900.0,124.5951,124.7042,124.5654,124.6051,900.0
2024-12-24 10:10:00,125.73,125.81,125.73,125.81,700.0,124.5951,124.6744,124.5951,124.6744,700.0
2024-12-24 10:20:00,125.65,125.89,125.65,125.88,1200.0,124.5159,124.7537,124.5159,124.7438,1200.0
2024-12-24 10:30:00,125.74,125.91,125.74,125.91,800.0,124.6051,124.7735,124.6051,124.7735,800.0
2024-12-24 10:40:00,125.88,125.88,125.81,125.87,901.0,124.7438,124.7438,124.6744,124.7339,901.0
2024-12-24 10:50:00,125.89,126.0,125.81,125.81,2300.0,124.7537,124.8627,124.6744,124.6744,2300.0
2024-12-24 11:00:00,125.82,125.86,125.65,125.65,1515.0,124.6843,124.724,124.5159,124.5159,1515.0
2024-12-24 11:10:00,125.69,125.71,125.65,125.65,700.0,124.5555,124.5753,124.5159,124.5159,700.0
2024-12-24 11:20:00,125.69,126.13,125.69,126.13,1800.0,124.5555,124.9915,124.5555,124.9915,1800.0
2024-12-24 11:30:00,126.16,126.29,125.99,125.99,3137.0,125.0213,125.1501,124.8528,124.8528,3137.0
2024-12-24 11:40:00,126.06,126.09,126.05,126.05,3250.0,124.9222,124.9519,124.9123,124.9123,3250.0
2024-12-24 11:50:00,126.04,126.06,125.97,126.06,2600.0,124.9023,124.9222,124.833,124.9222,2600.0
2024-12-24 12:00:00,126.01,126.16,126.01,126.16,1600.0,124.8726,125.0213,124.8726,125.0213,1600.0
2024-12-24 12:10:00,126.18,126.35,126.07,126.33,4206.0,125.0411,125.2096,124.9321,125.1897,4206.0
2024-12-24 12:20:00,126.35,126.65,126.35,126.61,12739.0,125.2096,125.5068,125.2096,125.4672,12739.0
2024-12-24 12:30:00,126.58,126.63,126.43,126.56,6632.0,125.4375,125.487,125.2888,125.4177,6632.0
2024-12-24 12:40:00,126.59,126.62,126.49,126.61,6189.0,125.4474,125.4771,125.3483,125.4672,6189.0
2024-12-24 12:50:00,126.62,126.88,126.62,126.69,15521.0,125.4771,125.7348,125.4771,125.5465,15521.0
2024-12-26 09:30:00,126.11,126.15,125.76,126.15,701.0,124.9717,125.0114,124.6249,125.0114,701.0
2024-12-26 09:40:00,126.31,126.31,126.31,126.31,100.0,125.1699,125.1699,125.1699,125.1699,100.0
2024-12-26 09:50:00,126.57,126.57,126.42,126.43,600.0,125.4276,125.4276,125.2789,125.2888,600.0
2024-12-26 10:00:00,126.55,126.55,126.55,126.55,100.0,125.4077,125.4077,125.4077,125.4077,100.0
2024-12-26 10:10:00,126.46,126.46,126.46,126.46,100.0,125.3186,125.3186,125.3186,125.3186,100.0
2024-12-26 10:20:00,126.55,126.66,126.53,126.66,300.0,125.4077,125.5168,125.3879,125.5168,300.0
2024-12-26 10:30:00,126.66,126.66,126.66,126.66,0.0,125.5168,125.5168,125.5168,125.5168,0.0
2024-12-26 10:40:00,126.37,126.37,126.3,126.34,498.0,125.2294,125.2294,125.16,125.1996,498.0
2024-12-26 10:50:00,126.38,126.42,126.38,126.42,202.0,125.2393,125.2789,125.2393,125.2789,202.0
2024-12-26 11:00:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 11:10:00,126.53,126.53,126.53,126.53,200.0,125.3879,125.3879,125.3879,125.3879,200.0
2024-12-26 11:20:00,126.44,126.44,126.41,126.41,200.0,125.2987,125.2987,125.269,125.269,200.0
2024-12-26 11:30:00,126.41,126.41,126.41,126.41,0.0,125.269,125.269,125.269,125.269,0.0
2024-12-26 11:40:00,126.33,126.33,126.33,126.33,100.0,125.1897,125.1897,125.1897,125.1897,100.0
2024-12-26 11:50:00,126.33,126.45,126.33,126.45,583.0,125.1897,125.3086,125.1897,125.3086,583.0
2024-12-26 12:00:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2024-12-26 12:10:00,126.49,126.49,126.49,126.49,100.0,125.3483,125.3483,125.3483,125.3483,100.0
2024-12-26 12:20:00,126.66,126.67,126.66,126.67,200.0,125.5168,125.5267,125.5168,125.5267,200.0
2024-12-26 12:30:00,126.62,126.69,126.62,126.69,300.0,125.4771,125.5465,125.4771,125.5465,300.0
2024-12-26 12:40:00,126.63,126.63,126.63,126.63,100.0,125.487,125.487,125.487,125.487,100.0
2024-12-26 12:50:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2024-12-26 13:00:00,126.43,126.43,126.43,126.43,100.0,125.2888,125.2888,125.2888,125.2888,100.0
2024-12-26 13:10:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:20:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:30:00,126.5,126.54,126.5,126.54,200.0,125.3582,125.3978,125.3582,125.3978,200.0
2024-12-26 13:40:00,126.54,126.54,126.54,126.54,0.0,125.3978,125.3978,125.3978,125.3978,0.0
2024-12-26 13:50:00,126.62,126.62,126.62,126.62,100.0,125.4771,125.4771,125.4771,125.4771,100.0
2024-12-26 14:00:00,126.62,126.62,126.49,126.5,367.0,125.4771,125.4771,125.3483,125.3582,367.0
2024-12-26 14:10:00,126.43,126.43,126.43,126.43,100.0,125.2888,125.2888,125.2888,125.2888,100.0
2024-12-26 14:20:00,126.46,126.55,126.42,126.42,500.0,125.3186,125.4077,125.2789,125.2789,500.0
2024-12-26 14:30:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 14:40:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 14:50:00,126.34,126.39,126.34,126.39,300.0,125.1996,125.2492,125.1996,125.2492,300.0
2024-12-26 15:00:00,126.4,126.4,126.4,126.4,100.0,125.2591,125.2591,125.2591,125.2591,100.0
2024-12-26 15:10:00,126.35,126.36,126.23,126.27,1000.0,125.2096,125.2195,125.0906,125.1303,1000.0
2024-12-26 15:20:00,126.33,126.35,126.3,126.33,500.0,125.1897,125.2096,125.16,125.1897,500.0
2024-12-26 15:30:00,126.21,126.31,126.2,126.31,920.0,125.0708,125.1699,125.0609,125.1699,920.0
2024-12-26 15:40:00,126.34,126.4,126.27,126.39,1300.0,125.1996,125.2591,125.1303,125.2492,1300.0
2024-12-26 15:50:00,126.33,126.52,126.23,126.39,3564.0,125.1897,125.378,125.0906,125.2492,3564.0
2024-12-27 09:30:00,125.22,125.94,125.22,125.94,400.0,124.0898,124.8033,124.0898,124.8033,400.0
2024-12-27 09:40:00,125.97,126.11,125.97,126.11,300.0,124.833,124.9717,124.833,124.9717,300.0
2024-12-27 09:50:00,126.12,126.29,126.12,126.29,396.0,124.9816,125.1501,124.9816,125.1501,396.0
2024-12-27 10:00:00,126.27,126.27,126.27,126.27,100.0,125.1303,125.1303,125.1303,125.1303,100.0
2024-12-27 10:10:00,126.08,126.08,126.08,126.08,100.0,124.942,124.942,124.942,124.942,100.0
2024-12-27 10:20:00,126.27,126.27,126.12,126.12,200.0,125.1303,125.1303,124.9816,124.9816,200.0
2024-12-27 10:30:00,126.11,126.12,126.08,126.08,300.0,124.9717,124.9816,124.942,124.942,300.0
2024-12-27 10:40:00,126.08,126.08,126.08,126.08,0.0,124.942,124.942,124.942,124.942,0.0
2024-12-27 10:50:00,126.35,126.37,126.35,126.37,200.0,125.2096,125.2294,125.2096,125.2294,200.0
2024-12-27 11:00:00,126.13,126.17,125.89,125.89,600.0,124.9915,125.0312,124.7537,124.7537,600.0
2024-12-27 11:10:00,125.92,125.92,125.57,125.57,500.0,124.7834,124.7834,124.4366,124.4366,500.0
2024-12-27 11:20:00,125.51,125.86,125.51,125.86,400.0,124.3771,124.724,124.3771,124.724,400.0
2024-12-27 11:30:00,125.78,125.8,125.78,125.8,400.0,124.6447,124.6645,124.6447,124.6645,400.0
2024-12-27 11:40:00,125.72,125.72,125.55,125.55,500.0,124.5852,124.5852,124.4168,124.4168,500.0
2024-12-27 11:50:00,125.34,125.34,125.31,125.31,200.0,124.2087,124.2087,124.1789,124.1789,200.0
2024-12-27 12:00:00,125.2,125.2,125.2,125.2,200.0,124.0699,124.0699,124.0699,124.0699,200.0
2024-12-27 12:10:00,125.15,125.15,125.15,125.15,100.0,124.0204,124.0204,124.0204,124.0204,100.0
2024-12-27 12:20:00,125.4,125.4,125.3,125.3,200.0,124.2681,124.2681,124.169,124.169,200.0
2024-12-27 12:30:00,125.33,125.33,125.33,125.33,200.0,124.1988,124.1988,124.1988,124.1988,200.0
2024-12-27 12:40:00,125.19,125.19,125.19,125.19,120.0,124.06,124.06,124.06,124.06,120.0
2024-12-27 12:50:00,125.15,125.15,125.15,125.15,100.0,124.0204,124.0204,124.0204,124.0204,100.0
2024-12-27 13:00:00,125.33,125.33,125.33,125.33,100.0,124.1988,124.1988,124.1988,124.1988,100.0
2024-12-27 13:10:00,125.27,125.32,125.27,125.32,200.0,124.1393,124.1888,124.1393,124.1888,200.0
2024-12-27 13:20:00,125.29,125.3,125.21,125.3,418.0,124.1591,124.169,124.0798,124.169,418.0
2024-12-27 13:30:00,125.25,125.27,125.17,125.21,500.0,124.1195,124.1393,124.0402,124.0798,500.0
2024-12-27 13:40:00,125.2,125.22,124.96,124.96,300.0,124.0699,124.0898,123.8321,123.8321,300.0
2024-12-27 13:50:00,124.81,124.81,124.81,124.81,250.0,123.6835,123.6835,123.6835,123.6835,250.0
2024-12-27 14:00:00,125.08,125.08,125.01,125.01,300.0,123.951,123.951,123.8816,123.8816,300.0
2024-12-27 14:10:00,125.17,125.21,125.17,125.21,200.0,124.0402,124.0798,124.0402,124.0798,200.0
2024-12-27 14:20:00,125.11,125.17,125.11,125.16,400.0,123.9807,124.0402,123.9807,124.0303,400.0
2024-12-27 14:30:00,125.1,125.1,125.07,125.1,300.0,123.9708,123.9708,123.9411,123.9708,300.0
2024-12-27 14:40:00,125.21,125.26,125.2,125.26,300.0,124.0798,124.1294,124.0699,124.1294,300.0
2024-12-27 14:50:00,125.2,125.37,125.2,125.37,400.0,124.0699,124.2384,124.0699,124.2384,400.0
2024-12-27 15:00:00,125.21,125.32,125.09,125.09,600.0,124.0798,124.1888,123.9609,123.9609,600.0
2024-12-27 15:10:00,125.1,125.12,124.91,124.93,900.0,123.9708,123.9907,123.7825,123.8024,900.0
2024-12-27 15:20:00,124.9,125.02,124.85,125.02,750.0,123.7726,123.8916,123.7231,123.8916,750.0
2024-12-27 15:30:00,125.06,125.06,124.96,124.97,600.0,123.9312,123.9312,123.8321,123.842,600.0
2024-12-27 15:40:00,124.92,125.0,124.78,124.99,1505.0,123.7925,123.8717,123.6537,123.8618,1505.0
2024-12-27 15:50:00,125.21,125.35,124.98,125.04,7964.0,124.0798,124.2186,123.8519,123.9114,7964.0
2024-12-30 09:30:00,124.7,124.7,124.32,124.35,600.0,123.5744,123.5744,123.1979,123.2276,600.0
2024-12-30 09:40:00,124.33,124.35,124.05,124.05,1549.0,123.2078,123.2276,122.9303,122.9303,1549.0
2024-12-30 09:50:00,123.89,123.99,123.89,123.99,200.0,122.7718,122.8709,122.7718,122.8709,200.0
2024-12-30 10:00:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:10:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:20:00,123.74,123.74,123.74,123.74,100.0,122.6231,122.6231,122.6231,122.6231,100.0
2024-12-30 10:30:00,123.98,123.99,123.96,123.99,506.0,122.8609,122.8709,122.8411,122.8709,506.0
2024-12-30 10:40:00,124.04,124.04,123.79,123.79,900.0,122.9204,122.9204,122.6727,122.6727,900.0
2024-12-30 10:50:00,123.79,123.79,123.79,123.79,0.0,122.6727,122.6727,122.6727,122.6727,0.0
2024-12-30 11:00:00,123.84,123.91,123.84,123.91,200.0,122.7222,122.7916,122.7222,122.7916,200.0
2024-12-30 11:10:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:20:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:30:00,124.45,124.45,124.43,124.43,200.0,123.3267,123.3267,123.3069,123.3069,200.0
2024-12-30 11:40:00,124.43,124.43,124.43,124.43,0.0,123.3069,123.3069,123.3069,123.3069,0.0
2024-12-30 11:50:00,124.23,124.23,124.23,124.23,100.0,123.1087,123.1087,123.1087,123.1087,100.0
2024-12-30 12:00:00,124.35,124.35,124.35,124.35,100.0,123.2276,123.2276,123.2276,123.2276,100.0
2024-12-30 12:10:00,124.35,124.35,124.35,124.35,0.0,123.2276,123.2276,123.2276,123.2276,0.0
2024-12-30 12:20:00,124.55,124.55,124.55,124.55,100.0,123.4258,123.4258,123.4258,123.4258,100.0
2024-12-30 12:30:00,124.41,124.5,124.41,124.44,458.0,123.2871,123.3762,123.2871,123.3168,458.0
2024-12-30 12:40:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 12:50:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 13:00:00,124.28,124.28,124.28,124.28,100.0,123.1582,123.1582,123.1582,123.1582,100.0
2024-12-30 13:10:00,124.46,124.46,124.46,124.46,100.0,123.3366,123.3366,123.3366,123.3366,100.0
2024-12-30 13:20:00,124.46,124.46,124.46,124.46,0.0,123.3366,123.3366,123.3366,123.3366,0.0
2024-12-30 13:30:00,124.45,124.45,124.45,124.45,100.0,123.3267,123.3267,123.3267,123.3267,100.0
2024-12-30 13:40:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 13:50:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 14:00:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 14:10:00,124.36,124.36,124.36,124.36,300.0,123.2375,123.2375,123.2375,123.2375,300.0
2024-12-30 14:20:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:30:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:40:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:50:00,124.45,124.57,124.45,124.57,200.0,123.3267,123.4456,123.3267,123.4456,200.0
2024-12-30 15:00:00,124.41,124.41,124.37,124.39,600.0,123.2871,123.2871,123.2474,123.2672,600.0
2024-12-30 15:10:00,124.49,124.63,124.49,124.63,200.0,123.3663,123.5051,123.3663,123.5051,200.0
2024-12-30 15:20:00,124.59,124.7,124.52,124.52,548.0,123.4654,123.5744,123.3961,123.3961,548.0
2024-12-30 15:30:00,124.48,124.69,124.48,124.69,900.0,123.3564,123.5645,123.3564,123.5645,900.0
2024-12-30 15:40:00,124.71,125.02,124.71,125.02,500.0,123.5844,123.8916,123.5844,123.8916,500.0
2024-12-30 15:50:00,125.06,125.19,124.84,124.86,6551.0,123.9312,124.06,123.7132,123.733,6551.0
2024-12-31 09:30:00,125.94,125.94,125.67,125.69,438.0,124.8033,124.8033,124.5357,124.5555,438.0
2024-12-31 09:40:00,125.79,125.97,125.76,125.76,360.0,124.6546,124.833,124.6249,124.6249,360.0
2024-12-31 09:50:00,125.69,125.69,125.53,125.53,300.0,124.5555,124.5555,124.397,124.397,300.0
2024-12-31 10:00:00,125.63,125.63,125.58,125.58,200.0,124.496,124.496,124.4465,124.4465,200.0
2024-12-31 10:10:00,125.58,125.58,125.58,125.58,0.0,124.4465,124.4465,124.4465,124.4465,0.0
2024-12-31 10:20:00,125.77,125.83,125.77,125.77,600.0,124.6348,124.6942,124.6348,124.6348,600.0
2024-12-31 10:30:00,125.52,125.77,125.52,125.77,400.0,124.387,124.6348,124.387,124.6348,400.0
2024-12-31 10:40:00,125.38,125.39,125.38,125.39,200.0,124.2483,124.2582,124.2483,124.2582,200.0
2024-12-31 10:50:00,125.49,125.67,125.49,125.59,1400.0,124.3573,124.5357,124.3573,124.4564,1400.0
2024-12-31 11:00:00,125.54,125.54,125.54,125.54,100.0,124.4069,124.4069,124.4069,124.4069,100.0
2024-12-31 11:10:00,125.61,125.71,125.61,125.66,600.0,124.4762,124.5753,124.4762,124.5258,600.0
2024-12-31 11:20:00,125.51,125.51,125.51,125.51,100.0,124.3771,124.3771,124.3771,124.3771,100.0
2024-12-31 11:30:00,125.79,125.79,125.63,125.63,200.0,124.6546,124.6546,124.496,124.496,200.0
2024-12-31 11:40:00,125.58,125.58,125.58,125.58,100.0,124.4465,124.4465,124.4465,124.4465,100.0
2024-12-31 11:50:00,125.5,125.51,125.5,125.51,200.0,124.3672,124.3771,124.3672,124.3771,200.0
2024-12-31 12:00:00,125.36,125.46,125.36,125.46,462.0,124.2285,124.3276,124.2285,124.3276,462.0
2024-12-31 12:10:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:20:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:30:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:40:00,125.04,125.04,124.98,124.98,400.0,123.9114,123.9114,123.8519,123.8519,400.0
2024-12-31 12:50:00,124.99,125.05,124.99,125.05,300.0,123.8618,123.9213,123.8618,123.9213,300.0
2024-12-31 13:00:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:10:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:20:00,124.83,124.88,124.8,124.8,600.0,123.7033,123.7528,123.6735,123.6735,600.0
2024-12-31 13:30:00,124.79,124.87,124.79,124.87,300.0,123.6636,123.7429,123.6636,123.7429,300.0
2024-12-31 13:40:00,124.87,124.87,124.87,124.87,0.0,123.7429,123.7429,123.7429,123.7429,0.0
2024-12-31 13:50:00,125.18,125.18,125.18,125.18,100.0,124.0501,124.0501,124.0501,124.0501,100.0
2024-12-31 14:00:00,125.09,125.22,125.09,125.22,362.0,123.9609,124.0898,123.9609,124.0898,362.0
2024-12-31 14:10:00,125.42,125.42,125.42,125.42,100.0,124.2879,124.2879,124.2879,124.2879,100.0
2024-12-31 14:20:00,125.28,125.4,125.27,125.33,2509.0,124.1492,124.2681,124.1393,124.1988,2509.0
2024-12-31 14:30:00,125.37,125.41,125.25,125.39,1360.0,124.2384,124.278,124.1195,124.2582,1360.0
2024-12-31 14:40:00,125.44,125.44,125.22,125.26,2007.0,124.3078,124.3078,124.0898,124.1294,2007.0
2024-12-31 14:50:00,125.38,125.59,125.38,125.57,932.0,124.2483,124.4564,124.2483,124.4366,932.0
2024-12-31 15:00:00,125.63,125.63,125.51,125.54,867.0,124.496,124.496,124.3771,124.4069,867.0
2024-12-31 15:10:00,125.53,125.53,125.51,125.51,480.0,124.397,124.397,124.3771,124.3771,480.0
2024-12-31 15:20:00,125.52,125.7,125.51,125.59,1554.0,124.387,124.5654,124.3771,124.4564,1554.0
2024-12-31 15:30:00,125.62,125.8,125.56,125.67,1200.0,124.4861,124.6645,124.4267,124.5357,1200.0
2024-12-31 15:40:00,125.58,125.8,125.58,125.78,1805.0,124.4465,124.6645,124.4465,124.6447,1805.0
2024-12-31 15:50:00,125.84,126.04,125.55,125.99,10267.0,124.7042,124.9023,124.4168,124.8528,10267.0
2025-01-02 09:30:00,125.97,126.08,125.45,125.45,900.0,124.833,124.942,124.3177,124.3177,900.0
2025-01-02 09:40:00,125.45,125.45,125.41,125.41,200.0,124.3177,124.3177,124.278,124.278,200.0
2025-01-02 09:50:00,124.86,124.95,124.77,124.95,1200.0,123.733,123.8222,123.6438,123.8222,1200.0
2025-01-02 10:00:00,124.88,124.88,124.79,124.79,300.0,123.7528,123.7528,123.6636,123.6636,300.0
2025-01-02 10:10:00,124.5,124.61,124.48,124.59,958.0,123.3762,123.4853,123.3564,123.4654,958.0
2025-01-02 10:20:00,124.73,124.73,124.73,124.73,100.0,123.6042,123.6042,123.6042,123.6042,100.0
2025-01-02 10:30:00,124.44,124.44,124.44,124.44,188.0,123.3168,123.3168,123.3168,123.3168,188.0
2025-01-02 10:40:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2025-01-02 10:50:00,124.58,124.66,124.38,124.38,455.0,123.4555,123.5348,123.2573,123.2573,455.0
2025-01-02 11:00:00,124.13,124.13,123.97,124.04,508.0,123.0096,123.0096,122.851,122.9204,508.0
2025-01-02 11:10:00,124.17,124.17,124.17,124.17,100.0,123.0492,123.0492,123.0492,123.0492,100.0
2025-01-02 11:20:00,124.42,124.55,124.33,124.55,437.0,123.297,123.4258,123.2078,123.4258,437.0
2025-01-02 11:30:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:40:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:50:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 12:00:00,124.75,124.75,124.75,124.75,100.0,123.624,123.624,123.624,123.624,100.0
2025-01-02 12:10:00,124.93,124.93,124.72,124.76,500.0,123.8024,123.8024,123.5943,123.6339,500.0
2025-01-02 12:20:00,124.38,124.38,124.29,124.29,345.0,123.2573,123.2573,123.1681,123.1681,345.0
2025-01-02 12:30:00,123.94,123.94,123.94,123.94,223.0,122.8213,122.8213,122.8213,122.8213,223.0
2025-01-02 12:40:00,123.88,124.15,123.76,124.09,738.0,122.7618,123.0294,122.6429,122.9699,738.0
2025-01-02 12:50:00,124.09,124.29,124.09,124.29,605.0,122.9699,123.1681,122.9699,123.1681,605.0
2025-01-02 13:00:00,124.16,124.22,124.11,124.17,1172.0,123.0393,123.0988,122.9898,123.0492,1172.0
2025-01-02 13:10:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:20:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:30:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:40:00,123.84,123.97,123.84,123.97,200.0,122.7222,122.851,122.7222,122.851,200.0
2025-01-02 13:50:00,123.97,123.97,123.97,123.97,0.0,122.851,122.851,122.851,122.851,0.0
2025-01-02 14:00:00,123.73,123.73,123.73,123.73,100.0,122.6132,122.6132,122.6132,122.6132,100.0
2025-01-02 14:10:00,123.76,123.76,123.71,123.71,200.0,122.6429,122.6429,122.5934,122.5934,200.0
2025-01-02 14:20:00,123.94,123.99,123.94,123.99,497.0,122.8213,122.8709,122.8213,122.8709,497.0
2025-01-02 14:30:00,123.95,123.95,123.95,123.95,100.0,122.8312,122.8312,122.8312,122.8312,100.0
2025-01-02 14:40:00,123.95,123.95,123.95,123.95,0.0,122.8312,122.8312,122.8312,122.8312,0.0
2025-01-02 14:50:00,123.9,123.9,123.9,123.9,363.0,122.7817,122.7817,122.7817,122.7817,363.0
2025-01-02 15:00:00,123.99,124.15,123.99,124.15,500.0,122.8709,123.0294,122.8709,123.0294,500.0
2025-01-02 15:10:00,124.2,124.23,124.19,124.23,300.0,123.079,123.1087,123.069,123.1087,300.0
2025-01-02 15:20:00,124.36,124.38,124.31,124.37,500.0,123.2375,123.2573,123.188,123.2474,500.0
2025-01-02 15:30:00,124.3,124.4,124.15,124.15,500.0,123.1781,123.2772,123.0294,123.0294,500.0
2025-01-02 15:40:00,124.05,124.18,123.94,123.97,700.0,122.9303,123.0591,122.8213,122.851,700.0
2025-01-02 15:50:00,124.26,124.72,124.18,124.7,9610.0,123.1384,123.5943,123.0591,123.5744,9610.0
2025-01-03 09:30:00,124.92,124.92,124.92,124.92,100.0,123.7925,123.7925,123.7925,123.7925,100.0
2025-01-03 09:40:00,124.52,124.88,124.52,124.88,635.0,123.3961,123.7528,123.3961,123.7528,635.0
2025-01-03 09:50:00,124.9,125.27,124.83,125.19,1815.0,123.7726,124.1393,123.7033,124.06,1815.0
2025-01-03 10:00:00,125.39,125.39,125.26,125.31,1072.0,124.2582,124.2582,124.1294,124.1789,1072.0
2025-01-03 10:10:00,125.49,125.52,125.49,125.52,300.0,124.3573,124.387,124.3573,124.387,300.0
2025-01-03 10:20:00,125.58,125.6,125.58,125.6,300.0,124.4465,124.4663,124.4465,124.4663,300.0
2025-01-03 10:30:00,125.53,125.53,125.23,125.23,200.0,124.397,124.397,124.0997,124.0997,200.0
2025-01-03 10:40:00,125.34,125.34,125.34,125.34,100.0,124.2087,124.2087,124.2087,124.2087,100.0
2025-01-03 10:50:00,125.64,125.66,125.64,125.66,200.0,124.506,124.5258,124.506,124.5258,200.0
2025-01-03 11:00:00,125.71,125.71,125.58,125.58,300.0,124.5753,124.5753,124.4465,124.4465,300.0
2025-01-03 11:10:00,125.7,125.73,125.7,125.73,300.0,124.5654,124.5951,124.5654,124.5951,300.0
2025-01-03 11:20:00,125.68,125.69,125.64,125.68,600.0,124.5456,124.5555,124.506,124.5456,600.0
2025-01-03 11:30:00,125.82,125.82,125.75,125.75,600.0,124.6843,124.6843,124.615,124.615,600.0
2025-01-03 11:40:00,125.78,125.78,125.78,125.78,100.0,124.6447,124.6447,124.6447,124.6447,100.0
2025-01-03 11:50:00,125.77,125.77,125.77,125.77,100.0,124.6348,124.6348,124.6348,124.6348,100.0
2025-01-03 12:00:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2025-01-03 12:10:00,125.81,125.91,125.81,125.91,400.0,124.6744,124.7735,124.6744,124.7735,400.0
2025-01-03 12:20:00,125.87,125.87,125.87,125.87,100.0,124.7339,124.7339,124.7339,124.7339,100.0
2025-01-03 12:30:00,125.86,125.92,125.84,125.84,600.0,124.724,124.7834,124.7042,124.7042,600.0
2025-01-03 12:40:00,125.86,125.86,125.8,125.8,500.0,124.724,124.724,124.6645,124.6645,500.0
2025-01-03 12:50:00,125.86,125.88,125.86,125.88,490.0,124.724,124.7438,124.724,124.7438,490.0
2025-01-03 13:00:00,125.87,125.87,125.87,125.87,200.0,124.7339,124.7339,124.7339,124.7339,200.0
2025-01-03 13:10:00,125.9,125.9,125.9,125.9,200.0,124.7636,124.7636,124.7636,124.7636,200.0
2025-01-03 13:20:00,125.9,125.91,125.9,125.91,300.0,124.7636,124.7735,124.7636,124.7735,300.0
2025-01-03 13:30:00,125.97,126.14,125.92,125.92,426.0,124.833,125.0014,124.7834,124.7834,426.0
2025-01-03 13:40:00,125.92,125.98,125.92,125.98,607.0,124.7834,124.8429,124.7834,124.8429,607.0
2025-01-03 13:50:00,125.86,125.86,125.86,125.86,100.0,124.724,124.724,124.724,124.724,100.0
2025-01-03 14:00:00,125.78,125.78,125.78,125.78,100.0,124.6447,124.6447,124.6447,124.6447,100.0
2025-01-03 14:10:00,125.77,125.77,125.77,125.77,100.0,124.6348,124.6348,124.6348,124.6348,100.0
2025-01-03 14:20:00,125.83,125.87,125.83,125.87,200.0,124.6942,124.7339,124.6942,124.7339,200.0
2025-01-03 14:30:00,125.89,125.96,125.88,125.88,400.0,124.7537,124.8231,124.7438,124.7438,400.0
2025-01-03 14:40:00,125.9,125.9,125.9,125.9,200.0,124.7636,124.7636,124.7636,124.7636,200.0
2025-01-03 14:50:00,125.74,125.89,125.74,125.84,700.0,124.6051,124.7537,124.6051,124.7042,700.0
2025-01-03 15:00:00,125.74,125.74,125.73,125.73,200.0,124.6051,124.6051,124.5951,124.5951,200.0
2025-01-03 15:10:00,125.74,125.74,125.74,125.74,200.0,124.6051,124.6051,124.6051,124.6051,200.0
2025-01-03 15:20:00,125.74,125.85,125.74,125.83,700.0,124.6051,124.7141,124.6051,124.6942,700.0
2025-01-03 15:30:00,125.8,125.95,125.8,125.94,1119.0,124.6645,124.8132,124.6645,124.8033,1119.0
2025-01-03 15:40:00,125.95,125.99,125.86,125.86,1900.0,124.8132,124.8528,124.724,124.724,1900.0
2025-01-03 15:50:00,125.92,126.03,125.65,125.66,7284.0,124.7834,124.8924,124.5159,124.5258,7284.0
2025-01-06 09:30:00,125.54,125.54,125.54,125.54,200.0,124.4069,124.4069,124.4069,124.4069,200.0
2025-01-06 09:40:00,125.37,125.65,125.37,125.65,499.0,124.2384,124.5159,124.2384,124.5159,499.0
2025-01-06 09:50:00,125.65,125.65,125.65,125.65,0.0,124.5159,124.5159,124.5159,124.5159,0.0
2025-01-06 10:00:00,125.54,125.91,125.54,125.91,300.0,124.4069,124.7735,124.4069,124.7735,300.0
2025-01-06 10:10:00,126.06,126.06,125.98,125.98,200.0,124.9222,124.9222,124.8429,124.8429,200.0
2025-01-06 10:20:00,125.79,125.85,125.79,125.83,600.0,124.6546,124.7141,124.6546,124.6942,600.0
2025-01-06 10:30:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:40:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:50:00,125.72,125.72,125.72,125.72,100.0,124.5852,124.5852,124.5852,124.5852,100.0
2025-01-06 11:00:00,125.7,125.7,125.7,125.7,100.0,124.5654,124.5654,124.5654,124.5654,100.0
2025-01-06 11:10:00,125.7,125.7,125.7,125.7,0.0,124.5654,124.5654,124.5654,124.5654,0.0
2025-01-06 11:20:00,125.48,125.71,125.48,125.69,300.0,124.3474,124.5753,124.3474,124.5555,300.0
2025-01-06 11:30:00,125.48,125.48,125.48,125.48,100.0,124.3474,124.3474,124.3474,124.3474,100.0
2025-01-06 11:40:00,125.39,125.39,125.39,125.39,200.0,124.2582,124.2582,124.2582,124.2582,200.0
2025-01-06 11:50:00,125.39,125.39,125.39,125.39,0.0,124.2582,124.2582,124.2582,124.2582,0.0
2025-01-06 12:00:00,125.39,125.39,125.39,125.39,0.0,124.2582,124.2582,124.2582,124.2582,0.0
2025-01-06 12:10:00,125.17,125.32,125.17,125.32,200.0,124.0402,124.1888,124.0402,124.1888,200.0
2025-01-06 12:20:00,125.51,125.51,125.5,125.5,200.0,124.3771,124.3771,124.3672,124.3672,200.0
2025-01-06 12:30:00,125.51,125.65,125.51,125.65,200.0,124.3771,124.5159,124.3771,124.5159,200.0
2025-01-06 12:40:00,125.65,125.67,125.65,125.67,300.0,124.5159,124.5357,124.5159,124.5357,300.0
2025-01-06 12:50:00,125.58,125.58,125.55,125.55,200.0,124.4465,124.4465,124.4168,124.4168,200.0
2025-01-06 13:00:00,125.58,125.58,125.51,125.51,431.0,124.4465,124.4465,124.3771,124.3771,431.0
2025-01-06 13:10:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:20:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:30:00,125.35,125.35,125.27,125.27,300.0,124.2186,124.2186,124.1393,124.1393,300.0
2025-01-06 13:40:00,125.16,125.16,125.16,125.16,100.0,124.0303,124.0303,124.0303,124.0303,100.0
2025-01-06 13:50:00,125.26,125.27,125.26,125.27,200.0,124.1294,124.1393,124.1294,124.1393,200.0
2025-01-06 14:00:00,125.27,125.27,125.27,125.27,0.0,124.1393,124.1393,124.1393,124.1393,0.0
2025-01-06 14:10:00,125.14,125.14,125.14,125.14,200.0,124.0105,124.0105,124.0105,124.0105,200.0
2025-01-06 14:20:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:30:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:40:00,124.95,124.95,124.95,124.95,100.0,123.8222,123.8222,123.8222,123.8222,100.0
2025-01-06 14:50:00,124.95,124.95,124.95,124.95,0.0,123.8222,123.8222,123.8222,123.8222,0.0
2025-01-06 15:00:00,124.96,124.96,124.95,124.96,300.0,123.8321,123.8321,123.8222,123.8321,300.0
2025-01-06 15:10:00,125.03,125.03,125.03,125.03,100.0,123.9015,123.9015,123.9015,123.9015,100.0
2025-01-06 15:20:00,124.81,124.86,124.81,124.84,500.0,123.6835,123.733,123.6835,123.7132,500.0
2025-01-06 15:30:00,124.72,124.72,124.56,124.62,600.0,123.5943,123.5943,123.4357,123.4952,600.0
2025-01-06 15:40:00,124.51,124.51,124.17,124.17,300.0,123.3862,123.3862,123.0492,123.0492,300.0
2025-01-06 15:50:00,124.08,124.08,123.81,124.0,4768.0,122.96,122.96,122.6925,122.8808,4768.0
2025-01-07 09:30:00,125.22,125.22,125.13,125.13,251.0,124.0898,124.0898,124.0006,124.0006,251.0
2025-01-07 09:40:00,124.8,124.8,124.7,124.75,500.0,123.6735,123.6735,123.5744,123.624,500.0
2025-01-07 09:50:00,124.4,125.0,124.4,125.0,1705.0,123.2772,123.8717,123.2772,123.8717,1705.0
2025-01-07 10:00:00,124.92,124.92,124.61,124.61,430.0,123.7925,123.7925,123.4853,123.4853,430.0
2025-01-07 10:10:00,124.36,124.36,124.06,124.06,200.0,123.2375,123.2375,122.9402,122.9402,200.0
2025-01-07 10:20:00,124.32,124.42,124.32,124.37,400.0,123.1979,123.297,123.1979,123.2474,400.0
2025-01-07 10:30:00,124.31,124.31,124.28,124.28,500.0,123.188,123.188,123.1582,123.1582,500.0
2025-01-07 10:40:00,123.97,123.97,123.97,123.97,100.0,122.851,122.851,122.851,122.851,100.0
2025-01-07 10:50:00,123.97,123.97,123.91,123.91,200.0,122.851,122.851,122.7916,122.7916,200.0
2025-01-07 11:00:00,123.95,124.02,123.95,124.02,450.0,122.8312,122.9006,122.8312,122.9006,450.0
2025-01-07 11:10:00,124.18,124.18,124.08,124.08,300.0,123.0591,123.0591,122.96,122.96,300.0
2025-01-07 11:20:00,124.16,124.22,124.16,124.22,400.0,123.0393,123.0988,123.0393,123.0988,400.0
2025-01-07 11:30:00,124.63,124.63,124.33,124.55,900.0,123.5051,123.5051,123.2078,123.4258,900.0
2025-01-07 11:40:00,124.49,124.49,124.49,124.49,100.0,123.3663,123.3663,123.3663,123.3663,100.0
2025-01-07 11:50:00,124.45,124.45,124.32,124.36,624.0,123.3267,123.3267,123.1979,123.2375,624.0
2025-01-07 12:00:00,124.18,124.29,124.1,124.29,801.0,123.0591,123.1681,122.9799,123.1681,801.0
2025-01-07 12:10:00,124.27,124.77,124.25,124.74,1200.0,123.1483,123.6438,123.1285,123.6141,1200.0
2025-01-07 12:20:00,124.88,124.88,124.83,124.83,300.0,123.7528,123.7528,123.7033,123.7033,300.0
2025-01-07 12:30:00,125.03,125.06,124.98,124.98,300.0,123.9015,123.9312,123.8519,123.8519,300.0
2025-01-07 12:40:00,125.0,125.0,124.93,124.93,500.0,123.8717,123.8717,123.8024,123.8024,500.0
2025-01-07 12:50:00,124.84,124.91,124.83,124.9,732.0,123.7132,123.7825,123.7033,123.7726,732.0
2025-01-07 13:00:00,125.01,125.01,124.98,124.99,400.0,123.8816,123.8816,123.8519,123.8618,400.0
2025-01-07 13:10:00,124.62,124.62,124.62,124.62,206.0,123.4952,123.4952,123.4952,123.4952,206.0
2025-01-07 13:20:00,124.66,124.66,124.66,124.66,100.0,123.5348,123.5348,123.5348,123.5348,100.0
2025-01-07 13:30:00,124.67,124.73,124.67,124.73,300.0,123.5447,123.6042,123.5447,123.6042,300.0
2025-01-07 13:40:00,124.63,124.67,124.63,124.67,400.0,123.5051,123.5447,123.5051,123.5447,400.0
2025-01-07 13:50:00,124.67,124.67,124.56,124.56,700.0,123.5447,123.5447,123.4357,123.4357,700.0
2025-01-07 14:00:00,124.51,124.54,124.47,124.47,400.0,123.3862,123.4159,123.3465,123.3465,400.0
2025-01-07 14:10:00,124.38,124.38,124.08,124.08,700.0,123.2573,123.2573,122.96,122.96,700.0
2025-01-07 14:20:00,124.08,124.21,124.05,124.16,900.0,122.96,123.0889,122.9303,123.0393,900.0
2025-01-07 14:30:00,124.14,124.14,124.09,124.14,800.0,123.0195,123.0195,122.9699,123.0195,800.0
2025-01-07 14:40:00,124.04,124.1,123.95,124.04,1000.0,122.9204,122.9799,122.8312,122.9204,1000.0
2025-01-07 14:50:00,124.08,124.14,124.0,124.14,1504.0,122.96,123.0195,122.8808,123.0195,1504.0
2025-01-07 15:00:00,123.95,124.02,123.89,124.0,2100.0,122.8312,122.9006,122.7718,122.8808,2100.0
2025-01-07 15:10:00,124.02,124.13,124.0,124.08,7065.0,122.9006,123.0096,122.8808,122.96,7065.0
2025-01-07 15:20:00,123.79,123.96,123.7,123.95,1600.0,122.6727,122.8411,122.5835,122.8312,1600.0
2025-01-07 15:30:00,124.1,124.13,123.78,123.79,5108.0,122.9799,123.0096,122.6627,122.6727,5108.0
2025-01-07 15:40:00,123.77,124.18,123.77,123.91,7989.0,122.6528,123.0591,122.6528,122.7916,7989.0
2025-01-07 15:50:00,123.83,124.34,123.7,124.24,14231.0,122.7123,123.2177,122.5835,123.1186,14231.0
2025-01-08 09:30:00,125.02,125.02,124.85,124.85,200.0,123.8916,123.8916,123.7231,123.7231,200.0
2025-01-08 09:40:00,124.92,124.92,124.66,124.66,600.0,123.7925,123.7925,123.5348,123.5348,600.0
2025-01-08 09:50:00,124.43,124.43,124.19,124.19,400.0,123.3069,123.3069,123.069,123.069,400.0
2025-01-08 10:00:00,124.1,124.71,124.1,124.71,1100.0,122.9799,123.5844,122.9799,123.5844,1100.0
2025-01-08 10:10:00,124.74,124.74,124.48,124.53,300.0,123.6141,123.6141,123.3564,123.406,300.0
2025-01-08 10:20:00,124.44,124.61,124.44,124.6,1273.0,123.3168,123.4853,123.3168,123.4753,1273.0
2025-01-08 10:30:00,124.6,124.6,124.6,124.6,0.0,123.4753,123.4753,123.4753,123.4753,0.0
2025-01-08 10:40:00,124.86,124.86,124.86,124.86,200.0,123.733,123.733,123.733,123.733,200.0
2025-01-08 10:50:00,125.37,125.86,125.37,125.86,412.0,124.2384,124.724,124.2384,124.724,412.0
2025-01-08 11:00:00,126.02,126.45,126.02,126.32,1599.0,124.8825,125.3086,124.8825,125.1798,1599.0
2025-01-08 11:10:00,126.27,126.33,126.24,126.24,500.0,125.1303,125.1897,125.1005,125.1005,500.0
2025-01-08 11:20:00,126.64,126.65,126.51,126.51,604.0,125.4969,125.5068,125.3681,125.3681,604.0
2025-01-08 11:30:00,126.74,126.8,126.64,126.8,600.0,125.596,125.6555,125.4969,125.6555,600.0
2025-01-08 11:40:00,126.97,127.09,126.96,127.0,700.0,125.824,125.9429,125.814,125.8537,700.0
2025-01-08 11:50:00,127.0,127.0,127.0,127.0,0.0,125.8537,125.8537,125.8537,125.8537,0.0
2025-01-08 12:00:00,126.95,127.06,126.92,126.92,1000.0,125.8041,125.9131,125.7744,125.7744,1000.0
2025-01-08 12:10:00,126.88,126.88,126.82,126.82,200.0,125.7348,125.7348,125.6753,125.6753,200.0
2025-01-08 12:20:00,126.78,126.78,126.63,126.63,300.0,125.6357,125.6357,125.487,125.487,300.0
2025-01-08 12:30:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2025-01-08 12:40:00,126.38,126.44,126.34,126.34,616.0,125.2393,125.2987,125.1996,125.1996,616.0
2025-01-08 12:50:00,126.45,126.46,126.43,126.44,400.0,125.3086,125.3186,125.2888,125.2987,400.0
2025-01-08 13:00:00,126.49,126.58,126.49,126.58,300.0,125.3483,125.4375,125.3483,125.4375,300.0
2025-01-08 13:10:00,126.53,126.56,126.41,126.41,600.0,125.3879,125.4177,125.269,125.269,600.0
2025-01-08 13:20:00,126.23,126.23,126.09,126.19,900.0,125.0906,125.0906,124.9519,125.051,900.0
2025-01-08 13:30:00,126.28,126.44,126.28,126.44,500.0,125.1402,125.2987,125.1402,125.2987,500.0
2025-01-08 13:40:00,126.24,126.24,126.24,126.24,200.0,125.1005,125.1005,125.1005,125.1005,200.0
2025-01-08 13:50:00,126.13,126.27,125.87,125.97,700.0,124.9915,125.1303,124.7339,124.833,700.0
2025-01-08 14:00:00,126.0,126.0,125.95,125.95,300.0,124.8627,124.8627,124.8132,124.8132,300.0
2025-01-08 14:10:00,125.98,125.98,125.95,125.95,200.0,124.8429,124.8429,124.8132,124.8132,200.0
2025-01-08 14:20:00,126.29,126.29,126.29,126.29,100.0,125.1501,125.1501,125.1501,125.1501,100.0
2025-01-08 14:30:00,126.13,126.13,126.0,126.0,400.0,124.9915,124.9915,124.8627,124.8627,400.0
2025-01-08 14:40:00,125.95,126.01,125.95,125.98,400.0,124.8132,124.8726,124.8132,124.8429,400.0
2025-01-08 14:50:00,126.15,126.15,126.06,126.15,500.0,125.0114,125.0114,124.9222,125.0114,500.0
2025-01-08 15:00:00,126.34,126.49,126.33,126.41,900.0,125.1996,125.3483,125.1897,125.269,900.0
2025-01-08 15:10:00,126.4,126.44,126.33,126.37,900.0,125.2591,125.2987,125.1897,125.2294,900.0
2025-01-08 15:20:00,126.41,126.53,126.41,126.53,600.0,125.269,125.3879,125.269,125.3879,600.0
2025-01-08 15:30:00,126.61,126.61,126.48,126.48,1600.0,125.4672,125.4672,125.3384,125.3384,1600.0
2025-01-08 15:40:00,126.48,126.59,126.39,126.41,2416.0,125.3384,125.4474,125.2492,125.269,2416.0
2025-01-08 15:50:00,126.4,126.64,126.39,126.47,13246.0,125.2591,125.4969,125.2492,125.3285,13246.0
2025-01-10 09:30:00,125.29,125.94,125.2,125.94,485.0,124.1591,124.8033,124.0699,124.8033,485.0
2025-01-10 09:40:00,125.89,125.96,125.72,125.72,450.0,124.7537,124.8231,124.5852,124.5852,450.0
2025-01-10 09:50:00,125.63,125.63,125.52,125.61,690.0,124.496,124.496,124.387,124.4762,690.0
2025-01-10 10:00:00,125.44,125.45,125.42,125.44,500.0,124.3078,124.3177,124.2879,124.3078,500.0
2025-01-10 10:10:00,125.6,125.6,125.16,125.16,535.0,124.4663,124.4663,124.0303,124.0303,535.0
2025-01-10 10:20:00,124.72,124.72,124.64,124.64,200.0,123.5943,123.5943,123.515,123.515,200.0
2025-01-10 10:30:00,124.53,124.53,124.53,124.53,146.0,123.406,123.406,123.406,123.406,146.0
2025-01-10 10:40:00,124.49,124.81,124.49,124.71,600.0,123.3663,123.6835,123.3663,123.5844,600.0
2025-01-10 10:50:00,124.79,124.9,124.63,124.68,1046.0,123.6636,123.7726,123.5051,123.5546,1046.0
2025-01-10 11:00:00,124.8,124.8,124.46,124.52,700.0,123.6735,123.6735,123.3366,123.3961,700.0
2025-01-10 11:10:00,124.53,124.58,124.19,124.22,1650.0,123.406,123.4555,123.069,123.0988,1650.0
2025-01-10 11:20:00,124.27,124.27,123.86,123.89,1650.0,123.1483,123.1483,122.742,122.7718,1650.0
2025-01-10 11:30:00,123.79,123.92,123.79,123.92,650.0,122.6727,122.8015,122.6727,122.8015,650.0
2025-01-10 11:40:00,124.0,124.17,124.0,124.1,1301.0,122.8808,123.0492,122.8808,122.9799,1301.0
2025-01-10 11:50:00,124.03,124.07,123.79,123.79,1400.0,122.9105,122.9501,122.6727,122.6727,1400.0
2025-01-10 12:00:00,123.8,123.8,123.51,123.51,1891.0,122.6826,122.6826,122.3952,122.3952,1891.0
2025-01-10 12:10:00,123.52,123.52,123.39,123.44,1137.0,122.4051,122.4051,122.2763,122.3258,1137.0
2025-01-10 12:20:00,123.52,123.52,123.31,123.31,1632.0,122.4051,122.4051,122.197,122.197,1632.0
2025-01-10 12:30:00,123.35,123.35,123.18,123.18,400.0,122.2366,122.2366,122.0682,122.0682,400.0
2025-01-10 12:40:00,123.25,123.34,123.19,123.27,1503.0,122.1375,122.2267,122.0781,122.1574,1503.0
2025-01-10 12:50:00,123.22,123.3,123.12,123.3,1000.0,122.1078,122.1871,122.0087,122.1871,1000.0
2025-01-10 13:00:00,123.34,123.47,123.25,123.47,1010.0,122.2267,122.3555,122.1375,122.3555,1010.0
2025-01-10 13:10:00,123.8,124.15,123.78,123.93,2909.0,122.6826,123.0294,122.6627,122.8114,2909.0
2025-01-10 13:20:00,123.97,124.2,123.97,124.15,1100.0,122.851,123.079,122.851,123.0294,1100.0
2025-01-10 13:30:00,124.08,124.28,124.0,124.24,1400.0,122.96,123.1582,122.8808,123.1186,1400.0
2025-01-10 13:40:00,124.38,124.38,124.28,124.28,400.0,123.2573,123.2573,123.1582,123.1582,400.0
2025-01-10 13:50:00,124.24,124.44,124.12,124.44,1200.0,123.1186,123.3168,122.9997,123.3168,1200.0
2025-01-10 14:00:00,124.44,124.49,124.08,124.15,1200.0,123.3168,123.3663,122.96,123.0294,1200.0
2025-01-10 14:10:00,124.23,124.23,124.01,124.02,700.0,123.1087,123.1087,122.8907,122.9006,700.0
2025-01-10 14:20:00,124.07,124.13,123.92,124.13,400.0,122.9501,123.0096,122.8015,123.0096,400.0
2025-01-10 14:30:00,124.05,124.05,123.94,123.94,300.0,122.9303,122.9303,122.8213,122.8213,300.0
2025-01-10 14:40:00,123.98,124.04,123.98,124.04,1210.0,122.8609,122.9204,122.8609,122.9204,1210.0
2025-01-10 14:50:00,123.89,124.15,123.89,124.11,400.0,122.7718,123.0294,122.7718,122.9898,400.0
2025-01-10 15:00:00,124.06,124.24,124.06,124.18,500.0,122.9402,123.1186,122.9402,123.0591,500.0
2025-01-10 15:10:00,124.01,124.01,123.82,123.84,600.0,122.8907,122.8907,122.7024,122.7222,600.0
2025-01-10 15:20:00,124.18,124.25,124.18,124.25,500.0,123.0591,123.1285,123.0591,123.1285,500.0
2025-01-10 15:30:00,124.19,124.39,124.09,124.39,3001.0,123.069,123.2672,122.9699,123.2672,3001.0
2025-01-10 15:40:00,124.39,124.63,124.34,124.61,2043.0,123.2672,123.5051,123.2177,123.4853,2043.0
2025-01-10 15:50:00,124.62,124.99,124.55,124.87,14825.0,123.4952,123.8618,123.4258,123.7429,14825.0
2025-01-13 09:30:00,124.47,124.5,124.47,124.5,200.0,123.3465,123.3762,123.3465,123.3762,200.0
2025-01-13 09:40:00,124.52,124.7,124.52,124.61,1400.0,123.3961,123.5744,123.3961,123.4853,1400.0
2025-01-13 09:50:00,124.69,124.93,124.53,124.93,400.0,123.5645,123.8024,123.406,123.8024,400.0
2025-01-13 10:00:00,125.0,125.23,125.0,125.05,1300.0,123.8717,124.0997,123.8717,123.9213,1300.0
2025-01-13 10:10:00,125.06,125.07,124.96,124.96,700.0,123.9312,123.9411,123.8321,123.8321,700.0
2025-01-13 10:20:00,124.89,124.89,124.53,124.53,1100.0,123.7627,123.7627,123.406,123.406,1100.0
2025-01-13 10:30:00,124.53,124.67,124.45,124.59,2242.0,123.406,123.5447,123.3267,123.4654,2242.0
2025-01-13 10:40:00,124.53,124.76,124.43,124.74,1600.0,123.406,123.6339,123.3069,123.6141,1600.0
2025-01-13 10:50:00,124.72,124.72,124.64,124.71,600.0,123.5943,123.5943,123.515,123.5844,600.0
2025-01-13 11:00:00,124.82,124.82,124.47,124.47,900.0,123.6934,123.6934,123.3465,123.3465,900.0
2025-01-13 11:10:00,124.74,124.74,124.55,124.55,200.0,123.6141,123.6141,123.4258,123.4258,200.0
2025-01-13 11:20:00,124.52,124.78,124.47,124.58,2230.0,123.3961,123.6537,123.3465,123.4555,2230.0
2025-01-13 11:30:00,124.58,124.58,124.58,124.58,0.0,123.4555,123.4555,123.4555,123.4555,0.0
2025-01-13 11:40:00,124.69,124.69,124.49,124.49,700.0,123.5645,123.5645,123.3663,123.3663,700.0
2025-01-13 11:50:00,124.39,124.39,124.3,124.3,300.0,123.2672,123.2672,123.1781,123.1781,300.0
2025-01-13 12:00:00,124.3,124.3,124.3,124.3,0.0,123.1781,123.1781,123.1781,123.1781,0.0
2025-01-13 12:10:00,124.3,124.3,124.3,124.3,0.0,123.1781,123.1781,123.1781,123.1781,0.0
2025-01-13 12:20:00,124.71,124.71,124.71,124.71,100.0,123.5844,123.5844,123.5844,123.5844,100.0
2025-01-13 12:30:00,124.86,124.91,124.86,124.91,300.0,123.733,123.7825,123.733,123.7825,300.0
2025-01-13 12:40:00,124.86,124.86,124.86,124.86,100.0,123.733,123.733,123.733,123.733,100.0
2025-01-13 12:50:00,125.14,125.14,125.14,125.14,100.0,124.0105,124.0105,124.0105,124.0105,100.0
2025-01-13 13:00:00,125.17,125.21,125.15,125.15,300.0,124.0402,124.0798,124.0204,124.0204,300.0
2025-01-13 13:10:00,125.19,125.19,125.17,125.17,200.0,124.06,124.06,124.0402,124.0402,200.0
2025-01-13 13:20:00,125.17,125.43,125.17,125.35,4000.0,124.0402,124.2979,124.0402,124.2186,4000.0
2025-01-13 13:30:00,125.34,125.35,125.29,125.35,600.0,124.2087,124.2186,124.1591,124.2186,600.0
2025-01-13 13:40:00,125.56,125.57,125.33,125.45,1000.0,124.4267,124.4366,124.1988,124.3177,1000.0
2025-01-13 13:50:00,125.42,125.59,125.42,125.58,1100.0,124.2879,124.4564,124.2879,124.4465,1100.0
2025-01-13 14:00:00,125.57,125.57,125.47,125.47,600.0,124.4366,124.4366,124.3375,124.3375,600.0
2025-01-13 14:10:00,125.47,125.47,125.37,125.37,550.0,124.3375,124.3375,124.2384,124.2384,550.0
2025-01-13 14:20:00,125.37,125.47,125.37,125.47,300.0,124.2384,124.3375,124.2384,124.3375,300.0
2025-01-13 14:30:00,125.35,125.4,125.32,125.4,800.0,124.2186,124.2681,124.1888,124.2681,800.0
2025-01-13 14:40:00,125.39,125.42,125.37,125.42,1105.0,124.2582,124.2879,124.2384,124.2879,1105.0
2025-01-13 14:50:00,125.33,125.61,125.33,125.52,1554.0,124.1988,124.4762,124.1988,124.387,1554.0
2025-01-13 15:00:00,125.47,125.7,125.47,125.7,400.0,124.3375,124.5654,124.3375,124.5654,400.0
2025-01-13 15:10:00,125.69,125.7,125.52,125.59,1000.0,124.5555,124.5654,124.387,124.4564,1000.0
2025-01-13 15:20:00,125.63,125.65,125.56,125.64,1600.0,124.496,124.5159,124.4267,124.506,1600.0
2025-01-13 15:30:00,125.61,125.64,125.55,125.55,600.0,124.4762,124.506,124.4168,124.4168,600.0
2025-01-13 15:40:00,125.54,125.67,125.35,125.36,1400.0,124.4069,124.5357,124.2186,124.2285,1400.0
2025-01-13 15:50:00,125.45,125.89,125.45,125.68,12252.0,124.3177,124.7537,124.3177,124.5456,12252.0
2025-01-14 09:30:00,125.77,126.09,125.77,126.09,200.0,124.6348,124.9519,124.6348,124.9519,200.0
2025-01-14 09:40:00,126.08,126.12,126.01,126.06,700.0,124.942,124.9816,124.8726,124.9222,700.0
2025-01-14 09:50:00,125.97,125.97,125.73,125.84,322.0,124.833,124.833,124.5951,124.7042,322.0
2025-01-14 10:00:00,126.3,126.32,126.26,126.26,300.0,125.16,125.1798,125.1204,125.1204,300.0
2025-01-14 10:10:00,126.1,126.17,126.1,126.17,380.0,124.9618,125.0312,124.9618,125.0312,380.0
2025-01-14 10:20:00,126.17,126.17,126.17,126.17,0.0,125.0312,125.0312,125.0312,125.0312,0.0
2025-01-14 10:30:00,126.49,126.52,126.42,126.52,1120.0,125.3483,125.378,125.2789,125.378,1120.0
2025-01-14 10:40:00,126.44,126.74,126.44,126.68,300.0,125.2987,125.596,125.2987,125.5366,300.0
2025-01-14 10:50:00,126.68,126.68,126.68,126.68,0.0,125.5366,125.5366,125.5366,125.5366,0.0
2025-01-14 11:00:00,126.42,126.42,126.42,126.42,100.0,125.2789,125.2789,125.2789,125.2789,100.0
2025-01-14 11:10:00,126.45,126.45,126.45,126.45,100.0,125.3086,125.3086,125.3086,125.3086,100.0
2025-01-14 11:20:00,126.45,126.51,126.45,126.51,1200.0,125.3086,125.3681,125.3086,125.3681,1200.0
2025-01-14 11:30:00,126.31,126.31,126.31,126.31,100.0,125.1699,125.1699,125.1699,125.1699,100.0
2025-01-14 11:40:00,126.31,126.31,126.31,126.31,0.0,125.1699,125.1699,125.1699,125.1699,0.0
2025-01-14 11:50:00,126.32,126.32,126.32,126.32,100.0,125.1798,125.1798,125.1798,125.1798,100.0
2025-01-14 12:00:00,126.27,126.44,126.21,126.44,850.0,125.1303,125.2987,125.0708,125.2987,850.0
2025-01-14 12:10:00,126.4,126.45,126.4,126.45,237.0,125.2591,125.3086,125.2591,125.3086,237.0
2025-01-14 12:20:00,126.44,126.44,126.39,126.39,200.0,125.2987,125.2987,125.2492,125.2492,200.0
2025-01-14 12:30:00,126.25,126.31,126.25,126.31,605.0,125.1105,125.1699,125.1105,125.1699,605.0
2025-01-14 12:40:00,126.41,126.41,126.41,126.41,100.0,125.269,125.269,125.269,125.269,100.0
2025-01-14 12:50:00,126.4,126.4,126.37,126.37,500.0,125.2591,125.2591,125.2294,125.2294,500.0
2025-01-14 13:00:00,126.49,126.49,126.49,126.49,100.0,125.3483,125.3483,125.3483,125.3483,100.0
2025-01-14 13:10:00,126.56,126.67,126.56,126.67,500.0,125.4177,125.5267,125.4177,125.5267,500.0
2025-01-14 13:20:00,126.66,126.67,126.66,126.67,200.0,125.5168,125.5267,125.5168,125.5267,200.0
2025-01-14 13:30:00,126.68,126.68,126.68,126.68,300.0,125.5366,125.5366,125.5366,125.5366,300.0
2025-01-14 13:40:00,126.71,126.79,126.71,126.79,508.0,125.5663,125.6456,125.5663,125.6456,508.0
2025-01-14 13:50:00,126.73,126.73,126.73,126.73,100.0,125.5861,125.5861,125.5861,125.5861,100.0
2025-01-14 14:00:00,126.73,126.73,126.73,126.73,0.0,125.5861,125.5861,125.5861,125.5861,0.0
2025-01-14 14:10:00,126.71,126.79,126.71,126.79,700.0,125.5663,125.6456,125.5663,125.6456,700.0
2025-01-14 14:20:00,126.78,126.78,126.72,126.72,214.0,125.6357,125.6357,125.5762,125.5762,214.0
2025-01-14 14:30:00,126.72,126.74,126.72,126.74,400.0,125.5762,125.596,125.5762,125.596,400.0
2025-01-14 14:40:00,126.62,126.77,126.62,126.72,754.0,125.4771,125.6258,125.4771,125.5762,754.0
2025-01-14 14:50:00,126.67,126.7,126.62,126.62,790.0,125.5267,125.5564,125.4771,125.4771,790.0
2025-01-14 15:00:00,126.61,126.61,126.48,126.55,500.0,125.4672,125.4672,125.3384,125.4077,500.0
2025-01-14 15:10:00,126.59,126.77,126.59,126.63,1325.0,125.4474,125.6258,125.4474,125.487,1325.0
2025-01-14 15:20:00,126.62,126.7,126.45,126.64,4700.0,125.4771,125.5564,125.3086,125.4969,4700.0
2025-01-14 15:30:00,126.68,126.77,126.57,126.77,1500.0,125.5366,125.6258,125.4276,125.6258,1500.0
2025-01-14 15:40:00,126.62,126.91,126.62,126.85,5990.0,125.4771,125.7645,125.4771,125.705,5990.0
2025-01-14 15:50:00,126.85,126.93,126.67,126.87,5593.0,125.705,125.7843,125.5267,125.7249,5593.0
2025-01-15 09:30:00,127.88,127.88,127.88,127.88,300.0,126.7257,126.7257,126.7257,126.7257,300.0
2025-01-15 09:40:00,127.36,127.36,126.86,127.06,1584.0,126.2104,126.2104,125.7149,125.9131,1584.0
2025-01-15 09:50:00,126.91,126.91,126.91,126.91,100.0,125.7645,125.7645,125.7645,125.7645,100.0
2025-01-15 10:00:00,126.99,126.99,126.62,126.62,784.0,125.8438,125.8438,125.4771,125.4771,784.0
2025-01-15 10:10:00,126.05,126.62,126.05,126.62,400.0,124.9123,125.4771,124.9123,125.4771,400.0
2025-01-15 10:20:00,126.74,126.82,126.74,126.74,400.0,125.596,125.6753,125.596,125.596,400.0
2025-01-15 10:30:00,126.86,126.86,126.8,126.8,300.0,125.7149,125.7149,125.6555,125.6555,300.0
2025-01-15 10:40:00,126.06,126.06,126.06,126.06,100.0,124.9222,124.9222,124.9222,124.9222,100.0
2025-01-15 10:50:00,126.23,126.48,126.23,126.48,400.0,125.0906,125.3384,125.0906,125.3384,400.0
2025-01-15 11:00:00,126.4,126.4,126.4,126.4,100.0,125.2591,125.2591,125.2591,125.2591,100.0
2025-01-15 11:10:00,126.67,126.72,126.66,126.72,300.0,125.5267,125.5762,125.5168,125.5762,300.0
2025-01-15 11:20:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:30:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:40:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:50:00,126.43,126.43,126.42,126.42,600.0,125.2888,125.2888,125.2789,125.2789,600.0
2025-01-15 12:00:00,126.41,126.59,126.41,126.59,250.0,125.269,125.4474,125.269,125.4474,250.0
2025-01-15 12:10:00,126.71,126.71,126.69,126.69,600.0,125.5663,125.5663,125.5465,125.5465,600.0
2025-01-15 12:20:00,126.53,126.53,126.53,126.53,100.0,125.3879,125.3879,125.3879,125.3879,100.0
2025-01-15 12:30:00,126.53,126.53,126.53,126.53,0.0,125.3879,125.3879,125.3879,125.3879,0.0
2025-01-15 12:40:00,126.6,126.61,126.6,126.61,400.0,125.4573,125.4672,125.4573,125.4672,400.0
2025-01-15 12:50:00,126.57,126.61,126.57,126.61,200.0,125.4276,125.4672,125.4276,125.4672,200.0
2025-01-15 13:00:00,126.56,126.56,126.56,126.56,100.0,125.4177,125.4177,125.4177,125.4177,100.0
2025-01-15 13:10:00,126.59,126.81,126.59,126.8,600.0,125.4474,125.6654,125.4474,125.6555,600.0
2025-01-15 13:20:00,126.8,126.8,126.8,126.8,0.0,125.6555,125.6555,125.6555,125.6555,0.0
2025-01-15 13:30:00,126.86,126.86,126.86,126.86,161.0,125.7149,125.7149,125.7149,125.7149,161.0
2025-01-15 13:40:00,126.81,126.81,126.81,126.81,100.0,125.6654,125.6654,125.6654,125.6654,100.0
2025-01-15 13:50:00,126.74,126.74,126.74,126.74,100.0,125.596,125.596,125.596,125.596,100.0
2025-01-15 14:00:00,126.84,126.84,126.84,126.84,100.0,125.6951,125.6951,125.6951,125.6951,100.0
2025-01-15 14:10:00,126.71,126.72,126.71,126.72,200.0,125.5663,125.5762,125.5663,125.5762,200.0
2025-01-15 14:20:00,126.61,126.61,126.55,126.55,200.0,125.4672,125.4672,125.4077,125.4077,200.0
2025-01-15 14:30:00,126.63,126.68,126.63,126.68,203.0,125.487,125.5366,125.487,125.5366,203.0
2025-01-15 14:40:00,126.85,126.85,126.64,126.75,1126.0,125.705,125.705,125.4969,125.6059,1126.0
2025-01-15 14:50:00,126.83,126.83,126.75,126.78,984.0,125.6852,125.6852,125.6059,125.6357,984.0
2025-01-15 15:00:00,126.84,126.86,126.8,126.8,500.0,125.6951,125.7149,125.6555,125.6555,500.0
2025-01-15 15:10:00,126.76,126.88,126.72,126.78,1300.0,125.6159,125.7348,125.5762,125.6357,1300.0
2025-01-15 15:20:00,126.81,126.88,126.81,126.87,1776.0,125.6654,125.7348,125.6654,125.7249,1776.0
2025-01-15 15:30:00,126.83,126.83,126.74,126.74,1640.0,125.6852,125.6852,125.596,125.596,1640.0
2025-01-15 15:40:00,126.73,126.81,126.73,126.76,781.0,125.5861,125.6654,125.5861,125.6159,781.0
2025-01-15 15:50:00,126.75,126.83,126.57,126.64,4677.0,125.6059,125.6852,125.4276,125.4969,4677.0
2025-01-16 09:40:00,127.43,127.43,127.43,127.43,100.0,126.2798,126.2798,126.2798,126.2798,100.0
2025-01-16 09:50:00,127.01,127.03,126.78,126.78,600.0,125.8636,125.8834,125.6357,125.6357,600.0
2025-01-16 10:00:00,126.88,127.18,126.88,127.18,300.0,125.7348,126.0321,125.7348,126.0321,300.0
2025-01-16 10:10:00,127.21,127.35,127.21,127.28,600.0,126.0618,126.2005,126.0618,126.1312,600.0
2025-01-16 10:20:00,127.28,127.28,127.11,127.19,800.0,126.1312,126.1312,125.9627,126.042,800.0
2025-01-16 10:30:00,127.24,127.24,127.16,127.16,400.0,126.0915,126.0915,126.0122,126.0122,400.0
2025-01-16 10:40:00,127.08,127.08,127.08,127.08,100.0,125.933,125.933,125.933,125.933,100.0
2025-01-16 10:50:00,127.25,127.35,127.18,127.33,900.0,126.1014,126.2005,126.0321,126.1807,900.0
2025-01-16 11:00:00,127.51,127.64,127.46,127.64,500.0,126.3591,126.4879,126.3095,126.4879,500.0
2025-01-16 11:10:00,127.59,127.63,127.51,127.63,400.0,126.4384,126.478,126.3591,126.478,400.0
2025-01-16 11:20:00,127.78,128.01,127.78,128.01,200.0,126.6266,126.8546,126.6266,126.8546,200.0
2025-01-16 11:30:00,128.0,128.05,127.93,127.98,1200.0,126.8447,126.8942,126.7753,126.8248,1200.0
2025-01-16 11:40:00,128.17,128.17,128.03,128.04,1200.0,127.0131,127.0131,126.8744,126.8843,1200.0
2025-01-16 11:50:00,127.95,128.02,127.94,128.02,400.0,126.7951,126.8645,126.7852,126.8645,400.0
2025-01-16 12:00:00,128.06,128.08,127.91,127.91,600.0,126.9041,126.9239,126.7555,126.7555,600.0
2025-01-16 12:10:00,127.96,128.06,127.93,127.93,392.0,126.805,126.9041,126.7753,126.7753,392.0
2025-01-16 12:20:00,127.94,127.94,127.9,127.94,500.0,126.7852,126.7852,126.7456,126.7852,500.0
2025-01-16 12:30:00,127.93,127.93,127.91,127.91,400.0,126.7753,126.7753,126.7555,126.7555,400.0
2025-01-16 12:40:00,127.83,127.86,127.83,127.86,300.0,126.6762,126.7059,126.6762,126.7059,300.0
2025-01-16 12:50:00,127.86,127.86,127.86,127.86,0.0,126.7059,126.7059,126.7059,126.7059,0.0
2025-01-16 13:00:00,128.01,128.01,127.89,127.89,600.0,126.8546,126.8546,126.7357,126.7357,600.0
2025-01-16 13:10:00,127.95,127.95,127.88,127.92,300.0,126.7951,126.7951,126.7257,126.7654,300.0
2025-01-16 13:20:00,127.93,127.93,127.81,127.81,500.0,126.7753,126.7753,126.6564,126.6564,500.0
2025-01-16 13:30:00,127.77,127.77,127.77,127.77,200.0,126.6167,126.6167,126.6167,126.6167,200.0
2025-01-16 13:40:00,127.83,127.83,127.79,127.79,200.0,126.6762,126.6762,126.6366,126.6366,200.0
2025-01-16 13:50:00,127.89,127.96,127.75,127.75,902.0,126.7357,126.805,126.5969,126.5969,902.0
2025-01-16 14:00:00,127.68,127.69,127.67,127.69,600.0,126.5275,126.5375,126.5176,126.5375,600.0
2025-01-16 14:10:00,127.73,127.75,127.73,127.75,400.0,126.5771,126.5969,126.5771,126.5969,400.0
2025-01-16 14:20:00,127.78,127.94,127.78,127.94,700.0,126.6266,126.7852,126.6266,126.7852,700.0
2025-01-16 14:30:00,127.92,127.92,127.87,127.87,400.0,126.7654,126.7654,126.7158,126.7158,400.0
2025-01-16 14:40:00,127.81,127.81,127.8,127.8,500.0,126.6564,126.6564,126.6465,126.6465,500.0
2025-01-16 14:50:00,127.85,127.85,127.8,127.8,300.0,126.696,126.696,126.6465,126.6465,300.0
2025-01-16 15:00:00,127.84,127.84,127.8,127.83,300.0,126.6861,126.6861,126.6465,126.6762,300.0
2025-01-16 15:10:00,127.82,127.83,127.75,127.78,1100.0,126.6663,126.6762,126.5969,126.6266,1100.0
2025-01-16 15:20:00,127.75,127.83,127.71,127.81,1000.0,126.5969,126.6762,126.5573,126.6564,1000.0
2025-01-16 15:30:00,127.98,128.35,127.98,128.35,600.0,126.8248,127.1915,126.8248,127.1915,600.0
2025-01-16 15:40:00,128.6,128.67,128.54,128.62,2800.0,127.4392,127.5086,127.3798,127.4591,2800.0
2025-01-16 15:50:00,128.56,128.81,128.42,128.69,7490.0,127.3996,127.6473,127.2609,127.5284,7490.0
2025-01-17 09:30:00,129.21,129.39,128.76,128.93,600.0,128.0437,128.2221,127.5978,127.7663,600.0
2025-01-17 09:40:00,129.41,129.47,129.19,129.19,1600.0,128.2419,128.3014,128.0239,128.0239,1600.0
2025-01-17 09:50:00,129.28,129.29,129.05,129.05,1700.0,128.1131,128.123,127.8852,127.8852,1700.0
2025-01-17 10:00:00,129.2,129.2,129.05,129.19,300.0,128.0338,128.0338,127.8852,128.0239,300.0
2025-01-17 10:10:00,129.05,129.14,129.04,129.07,500.0,127.8852,127.9744,127.8753,127.905,500.0
2025-01-17 10:20:00,129.09,129.15,129.09,129.15,300.0,127.9248,127.9843,127.9248,127.9843,300.0
2025-01-17 10:30:00,129.15,129.15,129.15,129.15,0.0,127.9843,127.9843,127.9843,127.9843,0.0
2025-01-17 10:40:00,129.17,129.17,129.13,129.15,300.0,128.0041,128.0041,127.9645,127.9843,300.0
2025-01-17 10:50:00,129.44,129.44,129.44,129.44,100.0,128.2717,128.2717,128.2717,128.2717,100.0
2025-01-17 11:00:00,129.42,129.42,129.42,129.42,100.0,128.2518,128.2518,128.2518,128.2518,100.0
2025-01-17 11:10:00,129.14,129.14,129.14,129.14,100.0,127.9744,127.9744,127.9744,127.9744,100.0
2025-01-17 11:20:00,129.31,129.31,129.06,129.06,900.0,128.1428,128.1428,127.8951,127.8951,900.0
2025-01-17 11:30:00,129.27,129.27,129.27,129.27,100.0,128.1032,128.1032,128.1032,128.1032,100.0
2025-01-17 11:40:00,129.25,129.25,129.25,129.25,601.0,128.0834,128.0834,128.0834,128.0834,601.0
2025-01-17 11:50:00,129.23,129.23,129.23,129.23,100.0,128.0636,128.0636,128.0636,128.0636,100.0
2025-01-17 12:00:00,129.01,129.17,129.01,129.17,200.0,127.8455,128.0041,127.8455,128.0041,200.0
2025-01-17 12:10:00,129.14,129.14,129.14,129.14,100.0,127.9744,127.9744,127.9744,127.9744,100.0
2025-01-17 12:20:00,129.22,129.22,129.22,129.22,200.0,128.0536,128.0536,128.0536,128.0536,200.0
2025-01-17 12:30:00,129.23,129.23,129.22,129.22,200.0,128.0636,128.0636,128.0536,128.0536,200.0
2025-01-17 12:40:00,129.33,129.33,129.33,129.33,100.0,128.1627,128.1627,128.1627,128.1627,100.0
2025-01-17 12:50:00,129.25,129.25,129.21,129.24,400.0,128.0834,128.0834,128.0437,128.0735,400.0
2025-01-17 13:00:00,129.23,129.23,129.19,129.19,200.0,128.0636,128.0636,128.0239,128.0239,200.0
2025-01-17 13:10:00,129.16,129.16,128.92,129.07,700.0,127.9942,127.9942,127.7564,127.905,700.0
2025-01-17 13:20:00,129.21,129.27,129.21,129.27,200.0,128.0437,128.1032,128.0437,128.1032,200.0
2025-01-17 13:30:00,129.25,129.25,129.14,129.14,400.0,128.0834,128.0834,127.9744,127.9744,400.0
2025-01-17 13:40:00,129.14,129.19,129.14,129.19,300.0,127.9744,128.0239,127.9744,128.0239,300.0
2025-01-17 13:50:00,129.11,129.11,129.11,129.11,100.0,127.9446,127.9446,127.9446,127.9446,100.0
2025-01-17 14:00:00,129.22,129.22,129.22,129.22,200.0,128.0536,128.0536,128.0536,128.0536,200.0
2025-01-17 14:10:00,129.05,129.05,129.03,129.04,300.0,127.8852,127.8852,127.8654,127.8753,300.0
2025-01-17 14:20:00,129.13,129.13,129.13,129.13,100.0,127.9645,127.9645,127.9645,127.9645,100.0
2025-01-17 14:30:00,129.46,129.46,129.46,129.46,100.0,128.2915,128.2915,128.2915,128.2915,100.0
2025-01-17 14:40:00,129.34,129.36,129.34,129.36,200.0,128.1726,128.1924,128.1726,128.1924,200.0
2025-01-17 14:50:00,129.22,129.27,129.2,129.27,500.0,128.0536,128.1032,128.0338,128.1032,500.0
2025-01-17 15:00:00,129.14,129.14,129.12,129.12,675.0,127.9744,127.9744,127.9545,127.9545,675.0
2025-01-17 15:10:00,129.41,129.42,129.36,129.42,400.0,128.2419,128.2518,128.1924,128.2518,400.0
2025-01-17 15:20:00,129.46,129.46,129.41,129.41,400.0,128.2915,128.2915,128.2419,128.2419,400.0
2025-01-17 15:30:00,129.46,129.5,129.42,129.5,900.0,128.2915,128.3311,128.2518,128.3311,900.0
2025-01-17 15:40:00,129.54,129.54,129.39,129.47,1447.0,128.3708,128.3708,128.2221,128.3014,1447.0
2025-01-17 15:50:00,129.36,129.59,129.36,129.38,9129.0,128.1924,128.4203,128.1924,128.2122,9129.0
2025-01-21 09:30:00,130.0,130.6,130.0,130.6,998.0,128.8266,129.4212,128.8266,129.4212,998.0
2025-01-21 09:40:00,131.1,131.38,131.1,131.36,1211.0,129.9167,130.1941,129.9167,130.1743,1211.0
2025-01-21 09:50:00,131.68,131.81,131.52,131.68,2000.0,130.4914,130.6203,130.3329,130.4914,2000.0
2025-01-21 10:00:00,131.89,131.89,131.77,131.84,500.0,130.6995,130.6995,130.5806,130.65,500.0
2025-01-21 10:10:00,131.92,132.28,131.92,132.04,4150.0,130.7293,131.086,130.7293,130.8482,4150.0
2025-01-21 10:20:00,131.97,132.0,131.9,131.95,2742.0,130.7788,130.8086,130.7095,130.759,2742.0
2025-01-21 10:30:00,131.94,132.06,131.94,132.06,500.0,130.7491,130.868,130.7491,130.868,500.0
2025-01-21 10:40:00,132.17,132.24,132.07,132.24,1494.0,130.977,131.0464,130.8779,131.0464,1494.0
2025-01-21 10:50:00,132.47,132.47,132.47,132.47,300.0,131.2743,131.2743,131.2743,131.2743,300.0
2025-01-21 11:00:00,132.85,132.88,132.63,132.67,1311.0,131.6509,131.6806,131.4329,131.4725,1311.0
2025-01-21 11:10:00,132.57,132.65,132.57,132.65,200.0,131.3734,131.4527,131.3734,131.4527,200.0
2025-01-21 11:20:00,132.94,133.09,132.94,133.08,2008.0,131.7401,131.8887,131.7401,131.8788,2008.0
2025-01-21 11:30:00,133.19,133.26,133.13,133.26,1004.0,131.9878,132.0572,131.9284,132.0572,1004.0
2025-01-21 11:40:00,133.28,133.28,133.18,133.18,802.0,132.077,132.077,131.9779,131.9779,802.0
2025-01-21 11:50:00,133.29,133.37,133.28,133.37,300.0,132.0869,132.1662,132.077,132.1662,300.0
2025-01-21 12:00:00,133.36,133.36,133.36,133.36,100.0,132.1563,132.1563,132.1563,132.1563,100.0
2025-01-21 12:10:00,133.5,133.57,133.47,133.57,410.0,132.295,132.3644,132.2653,132.3644,410.0
2025-01-21 12:20:00,133.57,133.64,133.57,133.64,300.0,132.3644,132.4338,132.3644,132.4338,300.0
2025-01-21 12:30:00,133.83,133.83,133.76,133.76,519.0,132.622,132.622,132.5527,132.5527,519.0
2025-01-21 12:40:00,134.19,134.2,134.19,134.2,297.0,132.9788,132.9887,132.9788,132.9887,297.0
2025-01-21 12:50:00,134.19,134.19,133.74,133.76,465.0,132.9788,132.9788,132.5328,132.5527,465.0
2025-01-21 13:00:00,133.81,133.9,133.77,133.77,670.0,132.6022,132.6914,132.5626,132.5626,670.0
2025-01-21 13:10:00,133.68,133.83,133.64,133.81,1345.0,132.4734,132.622,132.4338,132.6022,1345.0
2025-01-21 13:20:00,133.75,133.88,133.75,133.8,665.0,132.5428,132.6716,132.5428,132.5923,665.0
2025-01-21 13:30:00,133.99,134.01,133.69,133.69,1423.0,132.7806,132.8004,132.4833,132.4833,1423.0
2025-01-21 13:40:00,133.76,133.77,133.69,133.77,691.0,132.5527,132.5626,132.4833,132.5626,691.0
2025-01-21 13:50:00,133.9,134.0,133.9,134.0,200.0,132.6914,132.7905,132.6914,132.7905,200.0
2025-01-21 14:00:00,133.96,134.05,133.96,134.05,200.0,132.7509,132.84,132.7509,132.84,200.0
2025-01-21 14:10:00,133.91,134.09,133.91,134.08,1000.0,132.7013,132.8797,132.7013,132.8698,1000.0
2025-01-21 14:20:00,134.07,134.07,133.68,133.89,1445.0,132.8599,132.8599,132.4734,132.6815,1445.0
2025-01-21 14:30:00,133.88,133.88,133.47,133.48,1596.0,132.6716,132.6716,132.2653,132.2752,1596.0
2025-01-21 14:40:00,133.49,133.74,133.49,133.59,1569.0,132.2851,132.5328,132.2851,132.3842,1569.0
2025-01-21 14:50:00,133.56,133.71,133.56,133.68,1328.0,132.3545,132.5031,132.3545,132.4734,1328.0
2025-01-21 15:00:00,133.63,133.65,133.49,133.65,3249.0,132.4238,132.4437,132.2851,132.4437,3249.0
2025-01-21 15:10:00,133.57,133.68,133.57,133.66,1356.0,132.3644,132.4734,132.3644,132.4536,1356.0
2025-01-21 15:20:00,133.68,133.69,133.53,133.57,1400.0,132.4734,132.4833,132.3247,132.3644,1400.0
2025-01-21 15:30:00,133.52,133.61,133.51,133.6,1565.0,132.3148,132.404,132.3049,132.3941,1565.0
2025-01-21 15:40:00,133.61,133.65,133.52,133.65,3907.0,132.404,132.4437,132.3148,132.4437,3907.0
2025-01-21 15:50:00,133.64,133.71,133.51,133.69,12924.0,132.4338,132.5031,132.3049,132.4833,12924.0
2025-01-22 09:30:00,133.55,133.55,132.47,132.59,900.0,132.3446,132.3446,131.2743,131.3932,900.0
2025-01-22 09:40:00,132.42,132.44,132.26,132.29,654.0,131.2248,131.2446,131.0662,131.0959,654.0
2025-01-22 09:50:00,131.93,132.02,131.6,131.7,2366.0,130.7392,130.8284,130.4122,130.5113,2366.0
2025-01-22 10:00:00,131.87,131.89,131.59,131.59,1531.0,130.6797,130.6995,130.4023,130.4023,1531.0
2025-01-22 10:10:00,131.48,131.57,131.48,131.57,315.0,130.2932,130.3824,130.2932,130.3824,315.0
2025-01-22 10:20:00,131.67,131.7,131.67,131.7,400.0,130.4815,130.5113,130.4815,130.5113,400.0
2025-01-22 10:30:00,131.46,131.66,131.46,131.46,2670.0,130.2734,130.4716,130.2734,130.2734,2670.0
2025-01-22 10:40:00,131.26,131.51,131.26,131.51,300.0,130.0752,130.323,130.0752,130.323,300.0
2025-01-22 10:50:00,131.59,131.59,131.59,131.59,100.0,130.4023,130.4023,130.4023,130.4023,100.0
2025-01-22 11:00:00,131.35,131.42,131.31,131.42,400.0,130.1644,130.2338,130.1248,130.2338,400.0
2025-01-22 11:10:00,131.41,131.41,131.4,131.4,200.0,130.2239,130.2239,130.214,130.214,200.0
2025-01-22 11:20:00,131.38,131.46,131.38,131.46,200.0,130.1941,130.2734,130.1941,130.2734,200.0
2025-01-22 11:30:00,131.46,131.46,131.46,131.46,0.0,130.2734,130.2734,130.2734,130.2734,0.0
2025-01-22 11:40:00,131.75,131.75,131.75,131.75,100.0,130.5608,130.5608,130.5608,130.5608,100.0
2025-01-22 11:50:00,131.75,131.82,131.42,131.56,1520.0,130.5608,130.6302,130.2338,130.3725,1520.0
2025-01-22 12:00:00,131.52,131.52,131.34,131.52,1400.0,130.3329,130.3329,130.1545,130.3329,1400.0
2025-01-22 12:10:00,131.51,131.59,131.43,131.59,500.0,130.323,130.4023,130.2437,130.4023,500.0
2025-01-22 12:20:00,131.48,131.49,131.34,131.34,400.0,130.2932,130.3032,130.1545,130.1545,400.0
2025-01-22 12:30:00,131.46,131.46,131.41,131.43,400.0,130.2734,130.2734,130.2239,130.2437,400.0
2025-01-22 12:40:00,131.45,131.45,131.45,131.45,100.0,130.2635,130.2635,130.2635,130.2635,100.0
2025-01-22 12:50:00,131.18,131.24,131.18,131.24,200.0,129.996,130.0554,129.996,130.0554,200.0
2025-01-22 13:00:00,131.14,131.24,131.14,131.24,727.0,129.9563,130.0554,129.9563,130.0554,727.0
2025-01-22 13:10:00,131.29,131.33,131.29,131.33,200.0,130.105,130.1446,130.105,130.1446,200.0
2025-01-22 13:20:00,131.46,131.6,131.46,131.6,623.0,130.2734,130.4122,130.2734,130.4122,623.0
2025-01-22 13:30:00,131.49,131.57,131.49,131.56,741.0,130.3032,130.3824,130.3032,130.3725,741.0
2025-01-22 13:40:00,131.47,131.5,131.42,131.47,800.0,130.2833,130.3131,130.2338,130.2833,800.0
2025-01-22 13:50:00,131.45,131.48,131.45,131.47,349.0,130.2635,130.2932,130.2635,130.2833,349.0
2025-01-22 14:00:00,131.54,131.69,131.54,131.69,425.0,130.3527,130.5014,130.3527,130.5014,425.0
2025-01-22 14:10:00,131.39,131.47,131.37,131.37,1586.0,130.2041,130.2833,130.1842,130.1842,1586.0
2025-01-22 14:20:00,131.43,131.64,131.43,131.6,689.0,130.2437,130.4518,130.2437,130.4122,689.0
2025-01-22 14:30:00,131.59,131.75,131.59,131.75,446.0,130.4023,130.5608,130.4023,130.5608,446.0
2025-01-22 14:40:00,131.81,132.09,131.81,132.03,1722.0,130.6203,130.8977,130.6203,130.8383,1722.0
2025-01-22 14:50:00,132.09,132.29,132.09,132.29,600.0,130.8977,131.0959,130.8977,131.0959,600.0
2025-01-22 15:00:00,132.27,132.33,132.24,132.24,1600.0,131.0761,131.1356,131.0464,131.0464,1600.0
2025-01-22 15:10:00,132.3,132.35,132.18,132.18,2070.0,131.1058,131.1554,130.9869,130.9869,2070.0
2025-01-22 15:20:00,132.13,132.13,131.91,131.95,902.0,130.9374,130.9374,130.7194,130.759,902.0
2025-01-22 15:30:00,131.91,132.01,131.87,131.87,4709.0,130.7194,130.8185,130.6797,130.6797,4709.0
2025-01-22 15:40:00,131.72,131.77,131.6,131.6,2448.0,130.5311,130.5806,130.4122,130.4122,2448.0
2025-01-22 15:50:00,131.6,131.6,131.12,131.12,9736.0,130.4122,130.4122,129.9365,129.9365,9736.0
2025-01-23 09:30:00,131.02,131.02,131.02,131.02,200.0,129.8374,129.8374,129.8374,129.8374,200.0
2025-01-23 09:40:00,131.17,131.48,131.17,131.31,1125.0,129.986,130.2932,129.986,130.1248,1125.0
2025-01-23 09:50:00,131.06,131.27,131.06,131.27,200.0,129.877,130.0851,129.877,130.0851,200.0
2025-01-23 10:00:00,131.36,131.36,131.36,131.36,200.0,130.1743,130.1743,130.1743,130.1743,200.0
2025-01-23 10:10:00,131.09,131.09,131.09,131.09,100.0,129.9068,129.9068,129.9068,129.9068,100.0
2025-01-23 10:20:00,131.05,131.14,131.05,131.14,400.0,129.8671,129.9563,129.8671,129.9563,400.0
2025-01-23 10:30:00,131.03,131.03,130.97,130.97,400.0,129.8473,129.8473,129.7879,129.7879,400.0
2025-01-23 10:40:00,131.05,131.06,131.01,131.03,500.0,129.8671,129.877,129.8275,129.8473,500.0
2025-01-23 10:50:00,131.32,131.32,131.32,131.32,100.0,130.1347,130.1347,130.1347,130.1347,100.0
2025-01-23 11:00:00,131.37,131.5,131.37,131.5,428.0,130.1842,130.3131,130.1842,130.3131,428.0
2025-01-23 11:10:00,131.5,131.5,131.5,131.5,0.0,130.3131,130.3131,130.3131,130.3131,0.0
2025-01-23 11:20:00,131.47,131.47,131.32,131.32,400.0,130.2833,130.2833,130.1347,130.1347,400.0
2025-01-23 11:30:00,131.39,131.39,131.39,131.39,100.0,130.2041,130.2041,130.2041,130.2041,100.0
2025-01-23 11:40:00,131.59,131.59,131.52,131.52,200.0,130.4023,130.4023,130.3329,130.3329,200.0
2025-01-23 11:50:00,131.31,131.37,131.31,131.37,200.0,130.1248,130.1842,130.1248,130.1842,200.0
2025-01-23 12:00:00,131.17,131.21,131.15,131.15,513.0,129.986,130.0257,129.9662,129.9662,513.0
2025-01-23 12:10:00,131.07,131.16,131.07,131.16,300.0,129.8869,129.9761,129.8869,129.9761,300.0
2025-01-23 12:20:00,131.18,131.18,131.14,131.14,200.0,129.996,129.996,129.9563,129.9563,200.0
2025-01-23 12:30:00,131.15,131.19,131.15,131.19,300.0,129.9662,130.0059,129.9662,130.0059,300.0
2025-01-23 12:40:00,131.21,131.39,131.2,131.39,784.0,130.0257,130.2041,130.0158,130.2041,784.0
2025-01-23 12:50:00,131.43,131.43,131.43,131.43,100.0,130.2437,130.2437,130.2437,130.2437,100.0
2025-01-23 13:00:00,131.41,131.41,131.41,131.41,100.0,130.2239,130.2239,130.2239,130.2239,100.0
2025-01-23 13:10:00,131.5,131.66,131.5,131.66,801.0,130.3131,130.4716,130.3131,130.4716,801.0
2025-01-23 13:20:00,131.62,131.66,131.62,131.66,200.0,130.432,130.4716,130.432,130.4716,200.0
2025-01-23 13:30:00,131.59,131.59,131.59,131.59,100.0,130.4023,130.4023,130.4023,130.4023,100.0
2025-01-23 13:40:00,131.39,131.39,131.39,131.39,121.0,130.2041,130.2041,130.2041,130.2041,121.0
2025-01-23 13:50:00,131.39,131.39,131.39,131.39,0.0,130.2041,130.2041,130.2041,130.2041,0.0
2025-01-23 14:00:00,131.31,131.46,131.31,131.46,500.0,130.1248,130.2734,130.1248,130.2734,500.0
2025-01-23 14:10:00,131.53,131.55,131.48,131.54,1027.0,130.3428,130.3626,130.2932,130.3527,1027.0
2025-01-23 14:20:00,131.5,131.55,131.5,131.55,200.0,130.3131,130.3626,130.3131,130.3626,200.0
2025-01-23 14:30:00,131.5,131.61,131.5,131.58,877.0,130.3131,130.4221,130.3131,130.3923,877.0
2025-01-23 14:40:00,131.59,131.64,131.59,131.63,400.0,130.4023,130.4518,130.4023,130.4419,400.0
2025-01-23 14:50:00,131.55,131.55,131.39,131.39,793.0,130.3626,130.3626,130.2041,130.2041,793.0
2025-01-23 15:00:00,131.34,131.42,131.22,131.42,1164.0,130.1545,130.2338,130.0356,130.2338,1164.0
2025-01-23 15:10:00,131.46,131.46,131.37,131.41,924.0,130.2734,130.2734,130.1842,130.2239,924.0
2025-01-23 15:20:00,131.56,131.77,131.48,131.69,1100.0,130.3725,130.5806,130.2932,130.5014,1100.0
2025-01-23 15:30:00,131.79,131.79,131.79,131.79,100.0,130.6004,130.6004,130.6004,130.6004,100.0
2025-01-23 15:40:00,131.76,131.9,131.7,131.82,2933.0,130.5707,130.7095,130.5113,130.6302,2933.0
2025-01-23 15:50:00,131.93,132.37,131.93,132.25,11393.0,130.7392,131.1752,130.7392,131.0563,11393.0
2025-01-24 09:30:00,132.65,132.87,132.65,132.87,500.0,131.4527,131.6707,131.4527,131.6707,500.0
2025-01-24 09:40:00,132.82,132.91,132.59,132.69,800.0,131.6212,131.7103,131.3932,131.4923,800.0
2025-01-24 09:50:00,133.31,133.48,133.09,133.47,1829.0,132.1067,132.2752,131.8887,132.2653,1829.0
2025-01-24 10:00:00,133.49,134.04,133.45,134.03,1500.0,132.2851,132.8301,132.2455,132.8202,1500.0
2025-01-24 10:10:00,133.6,133.96,133.46,133.96,1000.0,132.3941,132.7509,132.2554,132.7509,1000.0
2025-01-24 10:20:00,133.96,134.31,133.87,134.31,700.0,132.7509,133.0977,132.6617,133.0977,700.0
2025-01-24 10:30:00,134.2,134.26,134.2,134.26,200.0,132.9887,133.0482,132.9887,133.0482,200.0
2025-01-24 10:40:00,134.49,135.0,134.48,135.0,2625.0,133.2761,133.7815,133.2662,133.7815,2625.0
2025-01-24 10:50:00,135.38,135.65,135.38,135.61,1301.0,134.158,134.4256,134.158,134.386,1301.0
2025-01-24 11:00:00,135.7,135.73,135.56,135.73,1221.0,134.4752,134.5049,134.3364,134.5049,1221.0
2025-01-24 11:10:00,135.64,135.91,135.64,135.9,600.0,134.4157,134.6833,134.4157,134.6734,600.0
2025-01-24 11:20:00,135.56,136.16,135.56,136.16,1019.0,134.3364,134.931,134.3364,134.931,1019.0
2025-01-24 11:30:00,136.13,136.31,136.08,136.1,3248.0,134.9013,135.0797,134.8517,134.8715,3248.0
2025-01-24 11:40:00,136.2,136.64,136.2,136.64,2224.0,134.9706,135.4067,134.9706,135.4067,2224.0
2025-01-24 11:50:00,136.65,136.82,136.61,136.76,2517.0,135.4166,135.585,135.3769,135.5256,2517.0
2025-01-24 12:00:00,136.54,136.69,136.54,136.68,600.0,135.3076,135.4562,135.3076,135.4463,600.0
2025-01-24 12:10:00,136.88,136.88,136.73,136.84,1000.0,135.6445,135.6445,135.4959,135.6049,1000.0
2025-01-24 12:20:00,136.94,137.17,136.86,136.86,1100.0,135.704,135.9319,135.6247,135.6247,1100.0
2025-01-24 12:30:00,136.87,136.89,136.81,136.85,1700.0,135.6346,135.6544,135.5751,135.6148,1700.0
2025-01-24 12:40:00,136.87,136.93,136.87,136.93,400.0,135.6346,135.6941,135.6346,135.6941,400.0
2025-01-24 12:50:00,137.12,137.12,137.1,137.1,200.0,135.8823,135.8823,135.8625,135.8625,200.0
2025-01-24 13:00:00,137.2,137.35,137.19,137.33,2175.0,135.9616,136.1103,135.9517,136.0904,2175.0
2025-01-24 13:10:00,137.36,137.47,137.36,137.37,500.0,136.1202,136.2292,136.1202,136.1301,500.0
2025-01-24 13:20:00,137.34,137.55,137.34,137.55,622.0,136.1004,136.3085,136.1004,136.3085,622.0
2025-01-24 13:30:00,137.38,137.43,137.35,137.36,600.0,136.14,136.1895,136.1103,136.1202,600.0
2025-01-24 13:40:00,137.3,137.3,137.23,137.26,900.0,136.0607,136.0607,135.9913,136.0211,900.0
2025-01-24 13:50:00,136.91,137.14,136.87,137.13,1400.0,135.6742,135.9022,135.6346,135.8922,1400.0
2025-01-24 14:00:00,137.14,137.15,136.73,136.9,2700.0,135.9022,135.9121,135.4959,135.6643,2700.0
2025-01-24 14:10:00,137.0,137.0,136.82,137.0,2799.0,135.7634,135.7634,135.585,135.7634,2799.0
2025-01-24 14:20:00,137.2,137.25,137.1,137.25,913.0,135.9616,136.0112,135.8625,136.0112,913.0
2025-01-24 14:30:00,137.35,137.51,137.33,137.44,1400.0,136.1103,136.2688,136.0904,136.1995,1400.0
2025-01-24 14:40:00,137.52,137.52,137.35,137.4,1203.0,136.2787,136.2787,136.1103,136.1598,1203.0
2025-01-24 14:50:00,137.18,137.33,137.11,137.33,600.0,135.9418,136.0904,135.8724,136.0904,600.0
2025-01-24 15:00:00,137.38,137.38,137.32,137.36,1500.0,136.14,136.14,136.0805,136.1202,1500.0
2025-01-24 15:10:00,137.33,137.33,137.09,137.15,2239.0,136.0904,136.0904,135.8526,135.9121,2239.0
2025-01-24 15:20:00,137.11,137.11,136.86,136.93,1249.0,135.8724,135.8724,135.6247,135.6941,1249.0
2025-01-24 15:30:00,136.95,137.06,136.94,136.94,900.0,135.7139,135.8229,135.704,135.704,900.0
2025-01-24 15:40:00,136.84,137.07,136.84,136.99,4317.0,135.6049,135.8328,135.6049,135.7535,4317.0
2025-01-24 15:50:00,136.95,136.95,136.63,136.76,10840.0,135.7139,135.7139,135.3968,135.5256,10840.0
2025-01-27 09:30:00,136.61,137.82,136.61,137.82,1703.0,135.3769,136.576,135.3769,136.576,1703.0
2025-01-27 09:40:00,137.92,137.99,137.75,137.92,1409.0,136.6751,136.7445,136.5067,136.6751,1409.0
2025-01-27 09:50:00,137.98,138.62,137.75,138.62,1430.0,136.7346,137.3688,136.5067,137.3688,1430.0
2025-01-27 10:00:00,138.52,138.86,138.37,138.37,2365.0,137.2697,137.6066,137.1211,137.1211,2365.0
2025-01-27 10:10:00,138.13,138.13,138.03,138.06,1110.0,136.8832,136.8832,136.7841,136.8139,1110.0
2025-01-27 10:20:00,138.04,138.53,138.03,138.34,1924.0,136.794,137.2796,136.7841,137.0913,1924.0
2025-01-27 10:30:00,138.01,138.01,137.89,137.89,1990.0,136.7643,136.7643,136.6454,136.6454,1990.0
2025-01-27 10:40:00,137.9,137.99,137.8,137.86,1403.0,136.6553,136.7445,136.5562,136.6157,1403.0
2025-01-27 10:50:00,137.65,137.84,137.65,137.78,1550.0,136.4076,136.5958,136.4076,136.5364,1550.0
2025-01-27 11:00:00,137.83,137.83,137.66,137.67,1212.0,136.5859,136.5859,136.4175,136.4274,1212.0
2025-01-27 11:10:00,137.19,137.34,137.02,137.15,1242.0,135.9517,136.1004,135.7832,135.9121,1242.0
2025-01-27 11:20:00,137.34,137.34,137.33,137.33,200.0,136.1004,136.1004,136.0904,136.0904,200.0
2025-01-27 11:30:00,138.0,138.0,138.0,138.0,100.0,136.7544,136.7544,136.7544,136.7544,100.0
2025-01-27 11:40:00,137.92,138.02,137.92,137.98,400.0,136.6751,136.7742,136.6751,136.7346,400.0
2025-01-27 11:50:00,138.27,138.73,138.27,138.73,500.0,137.022,137.4778,137.022,137.4778,500.0
2025-01-27 12:00:00,138.73,138.92,138.72,138.91,743.0,137.4778,137.6661,137.4679,137.6562,743.0
2025-01-27 12:10:00,138.16,138.16,138.01,138.06,600.0,136.913,136.913,136.7643,136.8139,600.0
2025-01-27 12:20:00,137.99,138.11,137.96,138.07,500.0,136.7445,136.8634,136.7148,136.8238,500.0
2025-01-27 12:30:00,138.1,138.36,138.1,138.36,300.0,136.8535,137.1111,136.8535,137.1111,300.0
2025-01-27 12:40:00,138.44,138.45,138.36,138.45,300.0,137.1904,137.2003,137.1111,137.2003,300.0
2025-01-27 12:50:00,138.3,138.32,138.28,138.32,300.0,137.0517,137.0715,137.0319,137.0715,300.0
2025-01-27 13:00:00,138.45,138.59,138.44,138.44,400.0,137.2003,137.3391,137.1904,137.1904,400.0
2025-01-27 13:10:00,138.52,138.52,138.47,138.47,300.0,137.2697,137.2697,137.2202,137.2202,300.0
2025-01-27 13:20:00,138.5,138.87,138.48,138.87,400.0,137.2499,137.6165,137.2301,137.6165,400.0
2025-01-27 13:30:00,138.95,138.95,138.58,138.58,500.0,137.6958,137.6958,137.3292,137.3292,500.0
2025-01-27 13:40:00,138.56,138.56,138.56,138.56,109.0,137.3093,137.3093,137.3093,137.3093,109.0
2025-01-27 13:50:00,138.19,138.19,138.19,138.19,100.0,136.9427,136.9427,136.9427,136.9427,100.0
2025-01-27 14:00:00,137.76,137.87,137.75,137.87,400.0,136.5166,136.6256,136.5067,136.6256,400.0
2025-01-27 14:10:00,138.14,138.32,138.14,138.32,400.0,136.8931,137.0715,136.8931,137.0715,400.0
2025-01-27 14:20:00,138.82,138.82,138.82,138.82,100.0,137.567,137.567,137.567,137.567,100.0
2025-01-27 14:30:00,138.8,139.01,138.8,139.01,400.0,137.5472,137.7553,137.5472,137.7553,400.0
2025-01-27 14:40:00,139.18,139.18,139.18,139.18,100.0,137.9237,137.9237,137.9237,137.9237,100.0
2025-01-27 14:50:00,139.19,139.19,139.1,139.12,600.0,137.9337,137.9337,137.8445,137.8643,600.0
2025-01-27 15:00:00,138.94,138.94,138.33,138.33,800.0,137.6859,137.6859,137.0814,137.0814,800.0
2025-01-27 15:10:00,138.15,138.35,137.93,138.31,2827.0,136.903,137.1012,136.685,137.0616,2827.0
2025-01-27 15:20:00,138.37,138.63,138.28,138.28,2300.0,137.1211,137.3787,137.0319,137.0319,2300.0
2025-01-27 15:30:00,138.22,138.33,137.82,137.85,3126.0,136.9724,137.0814,136.576,136.6058,3126.0
2025-01-27 15:40:00,137.93,138.22,137.93,137.96,5495.0,136.685,136.9724,136.685,136.7148,5495.0
2025-01-27 15:50:00,138.07,138.58,138.06,138.45,12136.0,136.8238,137.3292,136.8139,137.2003,12136.0
2025-01-28 09:30:00,138.72,138.72,138.72,138.72,100.0,137.4679,137.4679,137.4679,137.4679,100.0
2025-01-28 09:40:00,138.13,138.13,138.13,138.13,100.0,136.8832,136.8832,136.8832,136.8832,100.0
2025-01-28 09:50:00,138.67,139.38,138.67,139.38,500.0,137.4183,138.1219,137.4183,138.1219,500.0
2025-01-28 10:00:00,139.32,139.35,139.17,139.27,500.0,138.0625,138.0922,137.9138,138.0129,500.0
2025-01-28 10:10:00,139.61,139.75,138.88,138.88,1352.0,138.3499,138.4886,137.6265,137.6265,1352.0
2025-01-28 10:20:00,138.8,138.87,138.58,138.6,700.0,137.5472,137.6165,137.3292,137.349,700.0
2025-01-28 10:30:00,138.9,139.17,138.9,139.17,1537.0,137.6463,137.9138,137.6463,137.9138,1537.0
2025-01-28 10:40:00,139.54,139.84,139.54,139.57,1100.0,138.2805,138.5778,138.2805,138.3102,1100.0
2025-01-28 10:50:00,139.72,139.75,139.32,139.46,600.0,138.4589,138.4886,138.0625,138.2012,600.0
2025-01-28 11:00:00,139.46,139.46,139.46,139.46,0.0,138.2012,138.2012,138.2012,138.2012,0.0
2025-01-28 11:10:00,139.16,139.16,139.16,139.16,200.0,137.9039,137.9039,137.9039,137.9039,200.0
2025-01-28 11:20:00,138.99,138.99,138.99,138.99,100.0,137.7355,137.7355,137.7355,137.7355,100.0
2025-01-28 11:30:00,138.5,138.5,138.46,138.46,300.0,137.2499,137.2499,137.2102,137.2102,300.0
2025-01-28 11:40:00,138.44,138.57,138.41,138.56,1000.0,137.1904,137.3193,137.1607,137.3093,1000.0
2025-01-28 11:50:00,138.57,138.82,138.54,138.82,1050.0,137.3193,137.567,137.2895,137.567,1050.0
2025-01-28 12:00:00,138.85,138.85,138.69,138.69,3010.0,137.5967,137.5967,137.4382,137.4382,3010.0
2025-01-28 12:10:00,138.42,138.44,138.35,138.35,5829.0,137.1706,137.1904,137.1012,137.1012,5829.0
2025-01-28 12:20:00,138.16,138.16,138.08,138.08,1185.0,136.913,136.913,136.8337,136.8337,1185.0
2025-01-28 12:30:00,138.11,138.11,138.1,138.1,717.0,136.8634,136.8634,136.8535,136.8535,717.0
2025-01-28 12:40:00,138.01,138.01,137.97,137.99,450.0,136.7643,136.7643,136.7247,136.7445,450.0
2025-01-28 12:50:00,138.0,138.03,138.0,138.03,350.0,136.7544,136.7841,136.7544,136.7841,350.0
2025-01-28 13:00:00,137.96,137.98,137.96,137.98,200.0,136.7148,136.7346,136.7148,136.7346,200.0
2025-01-28 13:10:00,138.09,138.11,138.09,138.11,200.0,136.8436,136.8634,136.8436,136.8634,200.0
2025-01-28 13:20:00,138.2,138.25,138.0,138.0,734.0,136.9526,137.0021,136.7544,136.7544,734.0
2025-01-28 13:30:00,138.07,138.07,137.86,137.86,943.0,136.8238,136.8238,136.6157,136.6157,943.0
2025-01-28 13:40:00,137.7,137.73,137.7,137.73,300.0,136.4571,136.4868,136.4571,136.4868,300.0
2025-01-28 13:50:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2025-01-28 14:00:00,137.25,137.25,137.13,137.13,200.0,136.0112,136.0112,135.8922,135.8922,200.0
2025-01-28 14:10:00,136.99,136.99,136.77,136.77,515.0,135.7535,135.7535,135.5355,135.5355,515.0
2025-01-28 14:20:00,136.77,136.77,136.77,136.77,0.0,135.5355,135.5355,135.5355,135.5355,0.0
2025-01-28 14:30:00,136.67,136.67,136.67,136.67,100.0,135.4364,135.4364,135.4364,135.4364,100.0
2025-01-28 14:40:00,136.74,136.77,136.74,136.75,608.0,135.5058,135.5355,135.5058,135.5157,608.0
2025-01-28 14:50:00,136.55,136.8,136.55,136.79,500.0,135.3175,135.5652,135.3175,135.5553,500.0
2025-01-28 15:00:00,136.71,137.07,136.71,137.07,700.0,135.476,135.8328,135.476,135.8328,700.0
2025-01-28 15:10:00,137.18,137.19,137.18,137.19,221.0,135.9418,135.9517,135.9418,135.9517,221.0
2025-01-28 15:20:00,137.15,137.15,137.05,137.14,300.0,135.9121,135.9121,135.813,135.9022,300.0
2025-01-28 15:30:00,137.16,137.23,137.06,137.09,1300.0,135.922,135.9913,135.8229,135.8526,1300.0
2025-01-28 15:40:00,136.95,137.15,136.95,137.07,1000.0,135.7139,135.9121,135.7139,135.8328,1000.0
2025-01-28 15:50:00,137.08,137.49,137.08,137.21,3500.0,135.8427,136.249,135.8427,135.9715,3500.0
2025-01-29 09:30:00,137.24,138.07,137.24,137.59,1852.0,136.0013,136.8238,136.0013,136.3481,1852.0
2025-01-29 09:40:00,137.48,137.54,137.4,137.54,947.0,136.2391,136.2985,136.1598,136.2985,947.0
2025-01-29 09:50:00,137.58,137.83,137.58,137.83,300.0,136.3382,136.5859,136.3382,136.5859,300.0
2025-01-29 10:00:00,137.8,137.8,137.8,137.8,100.0,136.5562,136.5562,136.5562,136.5562,100.0
2025-01-29 10:10:00,137.41,137.41,136.76,136.76,500.0,136.1697,136.1697,135.5256,135.5256,500.0
2025-01-29 10:20:00,136.97,137.07,136.97,137.06,400.0,135.7337,135.8328,135.7337,135.8229,400.0
2025-01-29 10:30:00,136.94,137.11,136.91,137.11,600.0,135.704,135.8724,135.6742,135.8724,600.0
2025-01-29 10:40:00,137.12,137.26,137.12,137.12,641.0,135.8823,136.0211,135.8823,135.8823,641.0
2025-01-29 10:50:00,137.13,137.13,136.87,136.87,200.0,135.8922,135.8922,135.6346,135.6346,200.0
2025-01-29 11:00:00,136.87,136.87,136.87,136.87,0.0,135.6346,135.6346,135.6346,135.6346,0.0
2025-01-29 11:10:00,136.9,136.9,136.83,136.83,317.0,135.6643,135.6643,135.595,135.595,317.0
2025-01-29 11:20:00,136.83,136.83,136.83,136.83,0.0,135.595,135.595,135.595,135.595,0.0
2025-01-29 11:30:00,136.39,136.48,136.3,136.48,500.0,135.1589,135.2481,135.0697,135.2481,500.0
2025-01-29 11:40:00,136.47,136.47,136.47,136.47,100.0,135.2382,135.2382,135.2382,135.2382,100.0
2025-01-29 11:50:00,136.2,136.2,136.2,136.2,100.0,134.9706,134.9706,134.9706,134.9706,100.0
2025-01-29 12:00:00,136.0,136.0,135.98,135.98,209.0,134.7724,134.7724,134.7526,134.7526,209.0
2025-01-29 12:10:00,136.03,136.06,136.03,136.03,500.0,134.8022,134.8319,134.8022,134.8022,500.0
2025-01-29 12:20:00,135.9,135.9,135.9,135.9,100.0,134.6734,134.6734,134.6734,134.6734,100.0
2025-01-29 12:30:00,135.9,135.9,135.9,135.9,0.0,134.6734,134.6734,134.6734,134.6734,0.0
2025-01-29 12:40:00,135.83,135.96,135.83,135.96,500.0,134.604,134.7328,134.604,134.7328,500.0
2025-01-29 12:50:00,135.96,135.96,135.96,135.96,0.0,134.7328,134.7328,134.7328,134.7328,0.0
2025-01-29 13:00:00,135.57,135.66,135.54,135.58,1419.0,134.3463,134.4355,134.3166,134.3562,1419.0
2025-01-29 13:10:00,135.62,135.68,135.57,135.61,1714.0,134.3959,134.4553,134.3463,134.386,1714.0
2025-01-29 13:20:00,135.58,135.79,135.55,135.79,2495.0,134.3562,134.5643,134.3265,134.5643,2495.0
2025-01-29 13:30:00,135.73,135.73,135.48,135.48,400.0,134.5049,134.5049,134.2571,134.2571,400.0
2025-01-29 13:40:00,135.43,135.43,135.25,135.34,563.0,134.2076,134.2076,134.0292,134.1184,563.0
2025-01-29 13:50:00,135.38,135.76,135.38,135.76,1450.0,134.158,134.5346,134.158,134.5346,1450.0
2025-01-29 14:00:00,135.71,135.71,134.97,134.97,716.0,134.4851,134.4851,133.7517,133.7517,716.0
2025-01-29 14:10:00,134.71,134.76,134.65,134.65,687.0,133.4941,133.5436,133.4346,133.4346,687.0
2025-01-29 14:20:00,134.45,134.46,134.37,134.46,600.0,133.2364,133.2463,133.1572,133.2463,600.0
2025-01-29 14:30:00,134.48,134.78,134.48,134.78,200.0,133.2662,133.5635,133.2662,133.5635,200.0
2025-01-29 14:40:00,134.78,134.78,134.78,134.78,0.0,133.5635,133.5635,133.5635,133.5635,0.0
2025-01-29 14:50:00,135.26,135.32,135.11,135.32,400.0,134.0391,134.0986,133.8905,134.0986,400.0
2025-01-29 15:00:00,135.22,135.22,134.99,135.13,414.0,133.9995,133.9995,133.7716,133.9103,414.0
2025-01-29 15:10:00,135.41,135.56,135.33,135.33,300.0,134.1878,134.3364,134.1085,134.1085,300.0
2025-01-29 15:20:00,135.59,135.59,135.59,135.59,100.0,134.3661,134.3661,134.3661,134.3661,100.0
2025-01-29 15:30:00,135.52,135.62,135.14,135.14,800.0,134.2968,134.3959,133.9202,133.9202,800.0
2025-01-29 15:40:00,135.17,135.24,134.96,134.96,1100.0,133.9499,134.0193,133.7418,133.7418,1100.0
2025-01-29 15:50:00,135.15,135.27,134.85,135.0,6281.0,133.9301,134.049,133.6328,133.7815,6281.0
2025-01-30 09:30:00,136.65,137.11,136.65,136.96,800.0,135.4166,135.8724,135.4166,135.7238,800.0
2025-01-30 09:40:00,137.08,137.13,136.86,136.89,3045.0,135.8427,135.8922,135.6247,135.6544,3045.0
2025-01-30 09:50:00,136.75,136.85,136.71,136.85,900.0,135.5157,135.6148,135.476,135.6148,900.0
2025-01-30 10:00:00,136.88,137.04,136.81,136.86,1000.0,135.6445,135.8031,135.5751,135.6247,1000.0
2025-01-30 10:10:00,136.9,137.31,136.9,137.31,1100.0,135.6643,136.0706,135.6643,136.0706,1100.0
2025-01-30 10:20:00,137.49,137.49,137.49,137.49,100.0,136.249,136.249,136.249,136.249,100.0
2025-01-30 10:30:00,137.5,137.5,137.5,137.5,100.0,136.2589,136.2589,136.2589,136.2589,100.0
2025-01-30 10:40:00,138.0,138.03,138.0,138.03,1286.0,136.7544,136.7841,136.7544,136.7841,1286.0
2025-01-30 10:50:00,137.86,137.86,137.69,137.73,747.0,136.6157,136.6157,136.4472,136.4868,747.0
2025-01-30 11:00:00,137.83,137.83,137.83,137.83,100.0,136.5859,136.5859,136.5859,136.5859,100.0
2025-01-30 11:10:00,137.79,137.81,137.77,137.77,507.0,136.5463,136.5661,136.5265,136.5265,507.0
2025-01-30 11:20:00,137.5,137.5,137.5,137.5,100.0,136.2589,136.2589,136.2589,136.2589,100.0
2025-01-30 11:30:00,137.47,137.59,137.39,137.59,380.0,136.2292,136.3481,136.1499,136.3481,380.0
2025-01-30 11:40:00,137.67,137.67,137.67,137.67,200.0,136.4274,136.4274,136.4274,136.4274,200.0
2025-01-30 11:50:00,137.62,137.62,137.62,137.62,100.0,136.3778,136.3778,136.3778,136.3778,100.0
2025-01-30 12:00:00,137.6,137.61,137.6,137.61,300.0,136.358,136.3679,136.358,136.3679,300.0
2025-01-30 12:10:00,137.61,137.61,137.61,137.61,0.0,136.3679,136.3679,136.3679,136.3679,0.0
2025-01-30 12:20:00,137.28,137.28,137.28,137.28,100.0,136.0409,136.0409,136.0409,136.0409,100.0
2025-01-30 12:30:00,137.28,137.28,137.28,137.28,0.0,136.0409,136.0409,136.0409,136.0409,0.0
2025-01-30 12:40:00,137.4,137.4,137.4,137.4,100.0,136.1598,136.1598,136.1598,136.1598,100.0
2025-01-30 12:50:00,137.5,137.55,137.49,137.49,400.0,136.2589,136.3085,136.249,136.249,400.0
2025-01-30 13:00:00,137.72,137.74,137.7,137.7,300.0,136.4769,136.4967,136.4571,136.4571,300.0
2025-01-30 13:10:00,137.78,137.85,137.78,137.85,300.0,136.5364,136.6058,136.5364,136.6058,300.0
2025-01-30 13:20:00,137.79,137.84,137.79,137.84,200.0,136.5463,136.5958,136.5463,136.5958,200.0
2025-01-30 13:30:00,137.95,138.14,137.95,138.14,300.0,136.7048,136.8931,136.7048,136.8931,300.0
2025-01-30 13:40:00,138.23,138.26,138.22,138.22,500.0,136.9823,137.012,136.9724,136.9724,500.0
2025-01-30 13:50:00,138.22,138.22,138.22,138.22,0.0,136.9724,136.9724,136.9724,136.9724,0.0
2025-01-30 14:00:00,137.98,137.98,137.98,137.98,100.0,136.7346,136.7346,136.7346,136.7346,100.0
2025-01-30 14:10:00,137.52,137.52,137.52,137.52,100.0,136.2787,136.2787,136.2787,136.2787,100.0
2025-01-30 14:20:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2025-01-30 14:30:00,137.79,137.84,137.79,137.84,214.0,136.5463,136.5958,136.5463,136.5958,214.0
2025-01-30 14:40:00,137.85,137.85,137.85,137.85,100.0,136.6058,136.6058,136.6058,136.6058,100.0
2025-01-30 14:50:00,137.89,137.89,137.77,137.79,400.0,136.6454,136.6454,136.5265,136.5463,400.0
2025-01-30 15:00:00,137.82,137.82,137.66,137.66,569.0,136.576,136.576,136.4175,136.4175,569.0
2025-01-30 15:10:00,137.67,137.68,137.58,137.68,900.0,136.4274,136.4373,136.3382,136.4373,900.0
2025-01-30 15:20:00,137.7,138.02,137.7,137.94,1400.0,136.4571,136.7742,136.4571,136.6949,1400.0
2025-01-30 15:30:00,137.83,137.83,137.61,137.61,1100.0,136.5859,136.5859,136.3679,136.3679,1100.0
2025-01-30 15:40:00,136.88,136.88,136.18,136.78,3172.0,135.6445,135.6445,134.9508,135.5454,3172.0
2025-01-30 15:50:00,137.08,137.23,136.95,137.06,4389.0,135.8427,135.9913,135.7139,135.8229,4389.0
2025-01-31 09:30:00,136.91,136.91,136.91,136.91,100.0,135.6742,135.6742,135.6742,135.6742,100.0
2025-01-31 09:40:00,137.06,137.06,137.06,137.06,250.0,135.8229,135.8229,135.8229,135.8229,250.0
2025-01-31 09:50:00,137.07,137.19,137.07,137.15,404.0,135.8328,135.9517,135.8328,135.9121,404.0
2025-01-31 10:00:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-31 10:10:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-31 10:20:00,136.99,136.99,136.97,136.97,200.0,135.7535,135.7535,135.7337,135.7337,200.0
2025-01-31 10:30:00,137.1,137.1,137.1,137.1,100.0,135.8625,135.8625,135.8625,135.8625,100.0
2025-01-31 10:40:00,137.1,137.1,137.1,137.1,0.0,135.8625,135.8625,135.8625,135.8625,0.0
2025-01-31 10:50:00,137.37,137.37,137.37,137.37,100.0,136.1301,136.1301,136.1301,136.1301,100.0
2025-01-31 11:00:00,137.37,137.37,137.37,137.37,0.0,136.1301,136.1301,136.1301,136.1301,0.0
2025-01-31 11:10:00,137.75,137.75,137.61,137.61,200.0,136.5067,136.5067,136.3679,136.3679,200.0
2025-01-31 11:20:00,137.73,137.78,137.7,137.78,400.0,136.4868,136.5364,136.4571,136.5364,400.0
2025-01-31 11:30:00,137.61,137.76,137.6,137.76,500.0,136.3679,136.5166,136.358,136.5166,500.0
2025-01-31 11:40:00,137.79,137.79,137.79,137.79,100.0,136.5463,136.5463,136.5463,136.5463,100.0
2025-01-31 11:50:00,137.79,137.79,137.79,137.79,0.0,136.5463,136.5463,136.5463,136.5463,0.0
2025-01-31 12:00:00,137.37,137.37,137.27,137.27,200.0,136.1301,136.1301,136.031,136.031,200.0
2025-01-31 12:10:00,137.01,137.01,137.01,137.01,100.0,135.7733,135.7733,135.7733,135.7733,100.0
2025-01-31 12:20:00,137.37,137.37,137.37,137.37,100.0,136.1301,136.1301,136.1301,136.1301,100.0
2025-01-31 12:30:00,137.42,137.43,137.39,137.4,417.0,136.1796,136.1895,136.1499,136.1598,417.0
2025-01-31 12:40:00,137.4,137.4,137.4,137.4,0.0,136.1598,136.1598,136.1598,136.1598,0.0
2025-01-31 12:50:00,137.29,137.29,137.29,137.29,100.0,136.0508,136.0508,136.0508,136.0508,100.0
2025-01-31 13:00:00,137.17,137.17,137.17,137.17,200.0,135.9319,135.9319,135.9319,135.9319,200.0
2025-01-31 13:10:00,137.17,137.17,137.17,137.17,0.0,135.9319,135.9319,135.9319,135.9319,0.0
2025-01-31 13:20:00,136.94,136.94,136.84,136.84,200.0,135.704,135.704,135.6049,135.6049,200.0
2025-01-31 13:30:00,136.78,136.78,136.61,136.64,624.0,135.5454,135.5454,135.3769,135.4067,624.0
2025-01-31 13:40:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 13:50:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 14:00:00,136.43,136.43,136.42,136.42,300.0,135.1986,135.1986,135.1887,135.1887,300.0
2025-01-31 14:10:00,136.42,136.42,136.42,136.42,0.0,135.1887,135.1887,135.1887,135.1887,0.0
2025-01-31 14:20:00,136.42,136.42,136.42,136.42,0.0,135.1887,135.1887,135.1887,135.1887,0.0
2025-01-31 14:30:00,136.56,136.61,136.56,136.57,300.0,135.3274,135.3769,135.3274,135.3373,300.0
2025-01-31 14:40:00,136.56,136.56,136.48,136.55,300.0,135.3274,135.3274,135.2481,135.3175,300.0
2025-01-31 14:50:00,136.55,136.55,136.55,136.55,0.0,135.3175,135.3175,135.3175,135.3175,0.0
2025-01-31 15:00:00,136.55,136.55,136.55,136.55,0.0,135.3175,135.3175,135.3175,135.3175,0.0
2025-01-31 15:10:00,136.42,136.61,136.42,136.61,224.0,135.1887,135.3769,135.1887,135.3769,224.0
2025-01-31 15:20:00,136.47,136.47,136.36,136.36,383.0,135.2382,135.2382,135.1292,135.1292,383.0
2025-01-31 15:30:00,136.2,136.2,136.04,136.04,400.0,134.9706,134.9706,134.8121,134.8121,400.0
2025-01-31 15:40:00,136.15,136.42,136.15,136.42,400.0,134.9211,135.1887,134.9211,135.1887,400.0
2025-01-31 15:50:00,136.55,136.83,136.41,136.46,4661.0,135.3175,135.595,135.1787,135.2283,4661.0
2025-02-03 09:30:00,135.98,136.28,135.98,136.26,1125.0,134.7526,135.0499,134.7526,135.0301,1125.0
2025-02-03 09:40:00,136.26,136.26,136.26,136.26,0.0,135.0301,135.0301,135.0301,135.0301,0.0
2025-02-03 09:50:00,136.53,136.56,136.4,136.56,400.0,135.2977,135.3274,135.1688,135.3274,400.0
2025-02-03 10:00:00,136.38,136.68,136.38,136.62,529.0,135.149,135.4463,135.149,135.3869,529.0
2025-02-03 10:10:00,136.85,136.91,136.85,136.9,620.0,135.6148,135.6742,135.6148,135.6643,620.0
2025-02-03 10:20:00,136.77,138.01,136.77,137.99,1327.0,135.5355,136.7643,135.5355,136.7445,1327.0
2025-02-03 10:30:00,138.22,138.22,137.99,137.99,500.0,136.9724,136.9724,136.7445,136.7445,500.0
2025-02-03 10:40:00,138.2,138.39,138.2,138.27,500.0,136.9526,137.1409,136.9526,137.022,500.0
2025-02-03 10:50:00,138.31,138.5,138.24,138.5,455.0,137.0616,137.2499,136.9922,137.2499,455.0
2025-02-03 11:00:00,138.42,138.85,138.42,138.85,723.0,137.1706,137.5967,137.1706,137.5967,723.0
2025-02-03 11:10:00,138.96,139.0,138.74,139.0,750.0,137.7057,137.7454,137.4877,137.7454,750.0
2025-02-03 11:20:00,139.06,139.57,139.06,139.3,927.0,137.8048,138.3102,137.8048,138.0427,927.0
2025-02-03 11:30:00,139.38,139.63,139.38,139.57,763.0,138.1219,138.3697,138.1219,138.3102,763.0
2025-02-03 11:40:00,139.58,139.58,139.24,139.34,686.0,138.3201,138.3201,137.9832,138.0823,686.0
2025-02-03 11:50:00,139.39,139.39,139.3,139.3,450.0,138.1319,138.1319,138.0427,138.0427,450.0
2025-02-03 12:00:00,139.01,139.07,139.01,139.02,400.0,137.7553,137.8147,137.7553,137.7652,400.0
2025-02-03 12:10:00,139.05,139.41,139.05,139.38,907.0,137.7949,138.1517,137.7949,138.1219,907.0
2025-02-03 12:20:00,139.62,139.63,139.59,139.59,400.0,138.3598,138.3697,138.33,138.33,400.0
2025-02-03 12:30:00,139.42,139.46,139.29,139.31,600.0,138.1616,138.2012,138.0328,138.0526,600.0
2025-02-03 12:40:00,139.3,139.3,139.2,139.2,400.0,138.0427,138.0427,137.9436,137.9436,400.0
2025-02-03 12:50:00,139.53,139.78,139.52,139.78,1050.0,138.2706,138.5183,138.2607,138.5183,1050.0
2025-02-03 13:00:00,139.72,139.72,139.37,139.37,901.0,138.4589,138.4589,138.112,138.112,901.0
2025-02-03 13:10:00,139.37,139.55,139.37,139.49,593.0,138.112,138.2904,138.112,138.2309,593.0
2025-02-03 13:20:00,139.43,139.43,139.31,139.31,200.0,138.1715,138.1715,138.0526,138.0526,200.0
2025-02-03 13:30:00,139.32,139.4,139.32,139.4,454.0,138.0625,138.1418,138.0625,138.1418,454.0
2025-02-03 13:40:00,139.19,139.19,139.15,139.15,558.0,137.9337,137.9337,137.894,137.894,558.0
2025-02-03 13:50:00,139.63,139.79,139.63,139.79,400.0,138.3697,138.5282,138.3697,138.5282,400.0
2025-02-03 14:00:00,139.81,140.05,139.81,140.05,300.0,138.5481,138.7859,138.5481,138.7859,300.0
2025-02-03 14:10:00,140.22,140.34,140.2,140.34,1700.0,138.9544,139.0733,138.9345,139.0733,1700.0
2025-02-03 14:20:00,140.43,140.43,140.11,140.11,900.0,139.1625,139.1625,138.8454,138.8454,900.0
2025-02-03 14:30:00,140.28,140.28,140.23,140.25,1000.0,139.0138,139.0138,138.9643,138.9841,1000.0
2025-02-03 14:40:00,140.25,140.4,140.25,140.34,2173.0,138.9841,139.1327,138.9841,139.0733,2173.0
2025-02-03 14:50:00,140.31,140.33,140.27,140.33,1200.0,139.0435,139.0634,139.0039,139.0634,1200.0
2025-02-03 15:00:00,140.46,140.51,140.41,140.5,1000.0,139.1922,139.2417,139.1426,139.2318,1000.0
2025-02-03 15:10:00,140.29,140.37,140.25,140.31,900.0,139.0237,139.103,138.9841,139.0435,900.0
2025-02-03 15:20:00,140.35,140.35,139.98,139.98,1100.0,139.0832,139.0832,138.7165,138.7165,1100.0
2025-02-03 15:30:00,139.93,139.99,139.81,139.91,1700.0,138.667,138.7264,138.5481,138.6472,1700.0
2025-02-03 15:40:00,139.82,140.0,139.74,140.0,2000.0,138.558,138.7363,138.4787,138.7363,2000.0
2025-02-03 15:50:00,140.05,140.59,140.05,140.56,11441.0,138.7859,139.321,138.7859,139.2913,11441.0
2025-02-04 09:30:00,139.13,139.33,139.13,139.33,200.0,137.8742,138.0724,137.8742,138.0724,200.0
2025-02-04 09:40:00,138.95,138.95,138.34,138.34,400.0,137.6958,137.6958,137.0913,137.0913,400.0
2025-02-04 09:50:00,137.97,138.32,137.81,138.32,1013.0,136.7247,137.0715,136.5661,137.0715,1013.0
2025-02-04 10:00:00,138.44,138.61,138.44,138.5,800.0,137.1904,137.3589,137.1904,137.2499,800.0
2025-02-04 10:10:00,139.28,139.28,139.28,139.28,100.0,138.0228,138.0228,138.0228,138.0228,100.0
2025-02-04 10:20:00,139.19,139.19,138.83,138.83,300.0,137.9337,137.9337,137.5769,137.5769,300.0
2025-02-04 10:30:00,138.53,138.93,138.48,138.76,1766.0,137.2796,137.676,137.2301,137.5075,1766.0
2025-02-04 10:40:00,138.83,139.0,138.78,139.0,1100.0,137.5769,137.7454,137.5274,137.7454,1100.0
2025-02-04 10:50:00,139.19,139.24,139.19,139.19,700.0,137.9337,137.9832,137.9337,137.9337,700.0
2025-02-04 11:00:00,139.18,139.32,139.18,139.21,600.0,137.9237,138.0625,137.9237,137.9535,600.0
2025-02-04 11:10:00,139.13,139.33,139.11,139.33,800.0,137.8742,138.0724,137.8544,138.0724,800.0
2025-02-04 11:20:00,139.33,139.43,139.33,139.43,600.0,138.0724,138.1715,138.0724,138.1715,600.0
2025-02-04 11:30:00,139.45,139.61,139.45,139.61,500.0,138.1913,138.3499,138.1913,138.3499,500.0
2025-02-04 11:40:00,139.62,139.66,139.62,139.66,400.0,138.3598,138.3994,138.3598,138.3994,400.0
2025-02-04 11:50:00,139.71,139.75,139.65,139.68,700.0,138.449,138.4886,138.3895,138.4192,700.0
2025-02-04 12:00:00,139.71,139.97,139.67,139.96,700.0,138.449,138.7066,138.4093,138.6967,700.0
2025-02-04 12:10:00,140.03,140.03,139.72,139.72,200.0,138.7661,138.7661,138.4589,138.4589,200.0
2025-02-04 12:20:00,139.67,139.75,139.51,139.71,1625.0,138.4093,138.4886,138.2508,138.449,1625.0
2025-02-04 12:30:00,139.81,139.94,139.78,139.94,700.0,138.5481,138.6769,138.5183,138.6769,700.0
2025-02-04 12:40:00,139.94,140.21,139.88,140.02,2910.0,138.6769,138.9444,138.6174,138.7562,2910.0
2025-02-04 12:50:00,140.07,140.17,140.06,140.17,801.0,138.8057,138.9048,138.7958,138.9048,801.0
2025-02-04 13:00:00,140.16,140.19,139.97,139.97,820.0,138.8949,138.9246,138.7066,138.7066,820.0
2025-02-04 13:10:00,139.9,140.1,139.9,140.1,1336.0,138.6372,138.8354,138.6372,138.8354,1336.0
2025-02-04 13:20:00,140.08,140.08,139.91,139.99,1047.0,138.8156,138.8156,138.6472,138.7264,1047.0
2025-02-04 13:30:00,139.96,140.0,139.91,139.91,2400.0,138.6967,138.7363,138.6472,138.6472,2400.0
2025-02-04 13:40:00,139.8,139.84,139.6,139.6,1000.0,138.5381,138.5778,138.34,138.34,1000.0
2025-02-04 13:50:00,139.6,139.6,139.6,139.6,0.0,138.34,138.34,138.34,138.34,0.0
2025-02-04 14:00:00,139.56,139.85,139.56,139.85,2302.0,138.3003,138.5877,138.3003,138.5877,2302.0
2025-02-04 14:10:00,139.8,139.86,139.8,139.81,1053.0,138.5381,138.5976,138.5381,138.5481,1053.0
2025-02-04 14:20:00,139.76,139.89,139.72,139.89,1789.0,138.4985,138.6273,138.4589,138.6273,1789.0
2025-02-04 14:30:00,139.75,140.02,139.73,139.9,2053.0,138.4886,138.7562,138.4688,138.6372,2053.0
2025-02-04 14:40:00,139.88,139.89,139.7,139.7,1400.0,138.6174,138.6273,138.4391,138.4391,1400.0
2025-02-04 14:50:00,139.69,139.7,139.52,139.52,933.0,138.4291,138.4391,138.2607,138.2607,933.0
2025-02-04 15:00:00,139.41,139.5,139.41,139.49,2000.0,138.1517,138.2409,138.1517,138.2309,2000.0
2025-02-04 15:10:00,139.58,139.62,139.5,139.56,2162.0,138.3201,138.3598,138.2409,138.3003,2162.0
2025-02-04 15:20:00,139.4,139.47,139.4,139.47,1174.0,138.1418,138.2111,138.1418,138.2111,1174.0
2025-02-04 15:30:00,139.4,139.53,139.31,139.53,3564.0,138.1418,138.2706,138.0526,138.2706,3564.0
2025-02-04 15:40:00,139.52,139.58,139.24,139.24,7185.0,138.2607,138.3201,137.9832,137.9832,7185.0
2025-02-04 15:50:00,139.16,139.2,138.79,138.79,23988.0,137.9039,137.9436,137.5373,137.5373,23988.0
2025-02-05 09:30:00,140.59,140.85,140.59,140.85,400.0,139.321,139.5787,139.321,139.5787,400.0
2025-02-05 09:40:00,140.77,140.77,139.91,139.91,600.0,139.4994,139.4994,138.6472,138.6472,600.0
2025-02-05 09:50:00,139.67,139.74,139.44,139.74,800.0,138.4093,138.4787,138.1814,138.4787,800.0
2025-02-05 10:00:00,139.93,140.01,139.71,139.73,500.0,138.667,138.7463,138.449,138.4688,500.0
2025-02-05 10:10:00,139.88,139.94,139.88,139.94,300.0,138.6174,138.6769,138.6174,138.6769,300.0
2025-02-05 10:20:00,139.94,139.94,139.94,139.94,0.0,138.6769,138.6769,138.6769,138.6769,0.0
2025-02-05 10:30:00,140.37,140.38,140.37,140.38,200.0,139.103,139.1129,139.103,139.1129,200.0
2025-02-05 10:40:00,140.41,140.41,140.41,140.41,100.0,139.1426,139.1426,139.1426,139.1426,100.0
2025-02-05 10:50:00,140.45,140.52,140.4,140.52,404.0,139.1823,139.2517,139.1327,139.2517,404.0
2025-02-05 11:00:00,140.72,140.72,140.72,140.72,100.0,139.4498,139.4498,139.4498,139.4498,100.0
2025-02-05 11:10:00,140.83,140.83,140.83,140.83,100.0,139.5589,139.5589,139.5589,139.5589,100.0
2025-02-05 11:20:00,141.1,141.26,141.1,141.26,200.0,139.8264,139.985,139.8264,139.985,200.0
2025-02-05 11:30:00,141.1,141.1,141.1,141.1,100.0,139.8264,139.8264,139.8264,139.8264,100.0
2025-02-05 11:40:00,141.08,141.08,141.08,141.08,200.0,139.8066,139.8066,139.8066,139.8066,200.0
2025-02-05 11:50:00,141.42,141.42,141.29,141.29,300.0,140.1435,140.1435,140.0147,140.0147,300.0
2025-02-05 12:00:00,141.29,141.29,141.29,141.29,0.0,140.0147,140.0147,140.0147,140.0147,0.0
2025-02-05 12:10:00,141.29,141.29,141.29,141.29,0.0,140.0147,140.0147,140.0147,140.0147,0.0
2025-02-05 12:20:00,141.46,141.5,141.46,141.5,200.0,140.1832,140.2228,140.1832,140.2228,200.0
2025-02-05 12:30:00,141.64,141.69,141.64,141.69,400.0,140.3615,140.4111,140.3615,140.4111,400.0
2025-02-05 12:40:00,141.74,141.79,141.74,141.79,200.0,140.4606,140.5102,140.4606,140.5102,200.0
2025-02-05 12:50:00,141.77,141.83,141.77,141.82,400.0,140.4904,140.5498,140.4904,140.5399,400.0
2025-02-05 13:00:00,141.7,141.76,141.7,141.76,300.0,140.421,140.4805,140.421,140.4805,300.0
2025-02-05 13:10:00,141.76,141.76,141.76,141.76,0.0,140.4805,140.4805,140.4805,140.4805,0.0
2025-02-05 13:20:00,141.85,141.85,141.85,141.85,100.0,140.5696,140.5696,140.5696,140.5696,100.0
2025-02-05 13:30:00,141.95,142.15,141.95,142.15,2620.0,140.6687,140.8669,140.6687,140.8669,2620.0
2025-02-05 13:40:00,142.44,142.44,142.37,142.42,400.0,141.1543,141.1543,141.085,141.1345,400.0
2025-02-05 13:50:00,142.42,142.42,142.42,142.42,0.0,141.1345,141.1345,141.1345,141.1345,0.0
2025-02-05 14:00:00,142.42,142.42,142.41,142.41,200.0,141.1345,141.1345,141.1246,141.1246,200.0
2025-02-05 14:10:00,142.65,142.65,142.65,142.65,100.0,141.3624,141.3624,141.3624,141.3624,100.0
2025-02-05 14:20:00,142.73,142.78,142.72,142.75,500.0,141.4417,141.4913,141.4318,141.4615,500.0
2025-02-05 14:30:00,142.77,142.77,142.73,142.73,200.0,141.4813,141.4813,141.4417,141.4417,200.0
2025-02-05 14:40:00,142.65,142.65,142.39,142.39,1100.0,141.3624,141.3624,141.1048,141.1048,1100.0
2025-02-05 14:50:00,142.32,142.53,142.32,142.53,606.0,141.0354,141.2435,141.0354,141.2435,606.0
2025-02-05 15:00:00,142.42,142.61,142.42,142.61,900.0,141.1345,141.3228,141.1345,141.3228,900.0
2025-02-05 15:10:00,142.68,142.7,142.68,142.7,200.0,141.3922,141.412,141.3922,141.412,200.0
2025-02-05 15:20:00,142.62,142.62,142.5,142.56,700.0,141.3327,141.3327,141.2138,141.2732,700.0
2025-02-05 15:30:00,142.59,142.62,142.39,142.47,1431.0,141.303,141.3327,141.1048,141.1841,1431.0
2025-02-05 15:40:00,142.31,142.56,142.29,142.56,600.0,141.0255,141.2732,141.0057,141.2732,600.0
2025-02-05 15:50:00,142.5,142.5,142.21,142.23,7961.0,141.2138,141.2138,140.9264,140.9462,7961.0
2025-02-06 09:30:00,142.21,142.21,142.21,142.21,100.0,140.9264,140.9264,140.9264,140.9264,100.0
2025-02-06 09:40:00,142.58,142.71,142.5,142.5,400.0,141.2931,141.4219,141.2138,141.2138,400.0
2025-02-06 09:50:00,142.33,142.35,142.33,142.35,200.0,141.0453,141.0651,141.0453,141.0651,200.0
2025-02-06 10:00:00,142.75,142.75,142.75,142.75,300.0,141.4615,141.4615,141.4615,141.4615,300.0
2025-02-06 10:10:00,142.53,142.75,142.53,142.75,300.0,141.2435,141.4615,141.2435,141.4615,300.0
2025-02-06 10:20:00,142.75,142.75,142.75,142.75,0.0,141.4615,141.4615,141.4615,141.4615,0.0
2025-02-06 10:30:00,142.55,142.76,142.55,142.76,206.0,141.2633,141.4714,141.2633,141.4714,206.0
2025-02-06 10:40:00,142.6,142.6,142.49,142.49,200.0,141.3129,141.3129,141.2039,141.2039,200.0
2025-02-06 10:50:00,142.37,142.37,142.27,142.27,300.0,141.085,141.085,140.9859,140.9859,300.0
2025-02-06 11:00:00,142.28,142.42,142.28,142.4,326.0,140.9958,141.1345,140.9958,141.1147,326.0
2025-02-06 11:10:00,142.43,142.54,142.43,142.54,587.0,141.1444,141.2534,141.1444,141.2534,587.0
2025-02-06 11:20:00,142.65,142.71,142.65,142.71,300.0,141.3624,141.4219,141.3624,141.4219,300.0
2025-02-06 11:30:00,142.66,142.66,142.5,142.57,500.0,141.3723,141.3723,141.2138,141.2831,500.0
2025-02-06 11:40:00,142.67,142.7,142.67,142.68,300.0,141.3822,141.412,141.3822,141.3922,300.0
2025-02-06 11:50:00,142.85,142.85,142.72,142.72,401.0,141.5606,141.5606,141.4318,141.4318,401.0
2025-02-06 12:00:00,142.83,142.84,142.63,142.69,1400.0,141.5408,141.5507,141.3426,141.4021,1400.0
2025-02-06 12:10:00,142.87,142.9,142.85,142.9,600.0,141.5804,141.6102,141.5606,141.6102,600.0
2025-02-06 12:20:00,142.86,142.86,142.86,142.86,100.0,141.5705,141.5705,141.5705,141.5705,100.0
2025-02-06 12:30:00,142.9,142.9,142.75,142.75,600.0,141.6102,141.6102,141.4615,141.4615,600.0
2025-02-06 12:40:00,142.78,142.78,142.78,142.78,100.0,141.4913,141.4913,141.4913,141.4913,100.0
2025-02-06 12:50:00,142.9,142.96,142.9,142.96,200.0,141.6102,141.6696,141.6102,141.6696,200.0
2025-02-06 13:00:00,142.96,142.96,142.96,142.96,0.0,141.6696,141.6696,141.6696,141.6696,0.0
2025-02-06 13:10:00,142.62,142.62,142.56,142.56,200.0,141.3327,141.3327,141.2732,141.2732,200.0
2025-02-06 13:20:00,142.58,142.62,142.58,142.62,200.0,141.2931,141.3327,141.2931,141.3327,200.0
2025-02-06 13:30:00,142.45,142.45,142.39,142.39,200.0,141.1642,141.1642,141.1048,141.1048,200.0
2025-02-06 13:40:00,142.27,142.28,142.26,142.28,400.0,140.9859,140.9958,140.9759,140.9958,400.0
2025-02-06 13:50:00,142.37,142.37,142.34,142.34,200.0,141.085,141.085,141.0552,141.0552,200.0
2025-02-06 14:00:00,142.31,142.31,142.27,142.27,500.0,141.0255,141.0255,140.9859,140.9859,500.0
2025-02-06 14:10:00,142.2,142.22,142.2,142.2,300.0,140.9165,140.9363,140.9165,140.9165,300.0
2025-02-06 14:20:00,142.2,142.2,142.2,142.2,0.0,140.9165,140.9165,140.9165,140.9165,0.0
2025-02-06 14:30:00,142.02,142.02,141.77,141.78,1017.0,140.7381,140.7381,140.4904,140.5003,1017.0
2025-02-06 14:40:00,141.81,141.83,141.75,141.83,600.0,140.53,140.5498,140.4705,140.5498,600.0
2025-02-06 14:50:00,142.12,142.13,142.06,142.06,600.0,140.8372,140.8471,140.7778,140.7778,600.0
2025-02-06 15:00:00,142.09,142.31,142.09,142.31,500.0,140.8075,141.0255,140.8075,141.0255,500.0
2025-02-06 15:10:00,142.37,142.49,142.37,142.49,300.0,141.085,141.2039,141.085,141.2039,300.0
2025-02-06 15:20:00,142.5,142.63,142.5,142.63,200.0,141.2138,141.3426,141.2138,141.3426,200.0
2025-02-06 15:30:00,142.66,142.66,142.34,142.35,1100.0,141.3723,141.3723,141.0552,141.0651,1100.0
2025-02-06 15:40:00,142.3,142.5,142.3,142.5,500.0,141.0156,141.2138,141.0156,141.2138,500.0
2025-02-06 15:50:00,142.61,142.66,142.45,142.47,4860.0,141.3228,141.3723,141.1642,141.1841,4860.0
2025-02-07 09:30:00,142.79,142.79,142.79,142.79,0.0,141.5012,141.5012,141.5012,141.5012,0.0
2025-02-07 09:40:00,142.6,142.6,142.6,142.6,100.0,141.3129,141.3129,141.3129,141.3129,100.0
2025-02-07 09:50:00,142.89,142.94,142.89,142.91,300.0,141.6003,141.6498,141.6003,141.6201,300.0
2025-02-07 10:00:00,142.99,143.03,142.76,143.03,800.0,141.6994,141.739,141.4714,141.739,800.0
2025-02-07 10:10:00,143.03,143.03,143.03,143.03,0.0,141.739,141.739,141.739,141.739,0.0
2025-02-07 10:20:00,142.69,143.01,142.58,143.01,600.0,141.4021,141.7192,141.2931,141.7192,600.0
2025-02-07 10:30:00,143.06,143.06,143.06,143.06,100.0,141.7687,141.7687,141.7687,141.7687,100.0
2025-02-07 10:40:00,142.83,142.83,142.8,142.8,293.0,141.5408,141.5408,141.5111,141.5111,293.0
2025-02-07 10:50:00,142.75,142.82,142.7,142.82,400.0,141.4615,141.5309,141.412,141.5309,400.0
2025-02-07 11:00:00,142.82,142.82,142.82,142.82,0.0,141.5309,141.5309,141.5309,141.5309,0.0
2025-02-07 11:10:00,142.57,142.57,142.38,142.38,200.0,141.2831,141.2831,141.0949,141.0949,200.0
2025-02-07 11:20:00,142.93,142.93,142.31,142.31,400.0,141.6399,141.6399,141.0255,141.0255,400.0
2025-02-07 11:30:00,142.57,142.59,142.53,142.53,2000.0,141.2831,141.303,141.2435,141.2435,2000.0
2025-02-07 11:40:00,142.48,142.53,142.48,142.53,500.0,141.194,141.2435,141.194,141.2435,500.0
2025-02-07 11:50:00,142.49,142.59,142.48,142.58,500.0,141.2039,141.303,141.194,141.2931,500.0
2025-02-07 12:00:00,142.47,142.84,142.47,142.84,300.0,141.1841,141.5507,141.1841,141.5507,300.0
2025-02-07 12:10:00,142.8,142.8,142.77,142.77,500.0,141.5111,141.5111,141.4813,141.4813,500.0
2025-02-07 12:20:00,142.77,142.77,142.77,142.77,0.0,141.4813,141.4813,141.4813,141.4813,0.0
2025-02-07 12:30:00,142.97,142.97,142.97,142.97,100.0,141.6795,141.6795,141.6795,141.6795,100.0
2025-02-07 12:40:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 12:50:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 13:00:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 13:10:00,143.17,143.22,143.17,143.22,200.0,141.8777,141.9273,141.8777,141.9273,200.0
2025-02-07 13:20:00,143.27,143.27,143.27,143.27,108.0,141.9768,141.9768,141.9768,141.9768,108.0
2025-02-07 13:30:00,143.31,143.31,143.31,143.31,100.0,142.0165,142.0165,142.0165,142.0165,100.0
2025-02-07 13:40:00,143.34,143.34,143.26,143.26,300.0,142.0462,142.0462,141.9669,141.9669,300.0
2025-02-07 13:50:00,142.93,142.93,142.93,142.93,100.0,141.6399,141.6399,141.6399,141.6399,100.0
2025-02-07 14:00:00,142.93,142.93,142.93,142.93,0.0,141.6399,141.6399,141.6399,141.6399,0.0
2025-02-07 14:10:00,142.91,142.91,142.91,142.91,100.0,141.6201,141.6201,141.6201,141.6201,100.0
2025-02-07 14:20:00,142.89,142.89,142.89,142.89,200.0,141.6003,141.6003,141.6003,141.6003,200.0
2025-02-07 14:30:00,142.79,142.79,142.79,142.79,100.0,141.5012,141.5012,141.5012,141.5012,100.0
2025-02-07 14:40:00,143.0,143.0,143.0,143.0,100.0,141.7093,141.7093,141.7093,141.7093,100.0
2025-02-07 14:50:00,142.97,142.97,142.8,142.84,401.0,141.6795,141.6795,141.5111,141.5507,401.0
2025-02-07 15:00:00,142.83,142.84,142.83,142.84,200.0,141.5408,141.5507,141.5408,141.5507,200.0
2025-02-07 15:10:00,142.85,142.85,142.85,142.85,405.0,141.5606,141.5606,141.5606,141.5606,405.0
2025-02-07 15:20:00,142.85,142.85,142.85,142.85,0.0,141.5606,141.5606,141.5606,141.5606,0.0
2025-02-07 15:30:00,143.09,143.09,143.03,143.03,304.0,141.7985,141.7985,141.739,141.739,304.0
2025-02-07 15:40:00,142.82,142.89,142.81,142.84,1210.0,141.5309,141.6003,141.521,141.5507,1210.0
2025-02-07 15:50:00,142.94,143.09,142.59,142.71,7825.0,141.6498,141.7985,141.303,141.4219,7825.0
2025-02-10 09:30:00,142.62,142.62,142.39,142.39,7521.0,141.3327,141.3327,141.1048,141.1048,7521.0
2025-02-10 09:40:00,141.84,141.84,140.91,140.91,2800.0,140.5597,140.5597,139.6381,139.6381,2800.0
2025-02-10 09:50:00,141.14,141.66,141.14,141.5,1700.0,139.8661,140.3814,139.8661,140.2228,1700.0
2025-02-10 10:00:00,141.56,141.75,141.43,141.73,1213.0,140.2823,140.4705,140.1534,140.4507,1213.0
2025-02-10 10:10:00,141.75,141.75,141.64,141.64,800.0,140.4705,140.4705,140.3615,140.3615,800.0
2025-02-10 10:20:00,141.75,141.85,141.75,141.83,1500.0,140.4705,140.5696,140.4705,140.5498,1500.0
2025-02-10 10:30:00,142.17,142.39,142.16,142.35,1077.0,140.8868,141.1048,140.8768,141.0651,1077.0
2025-02-10 10:40:00,142.22,142.77,142.22,142.77,525.0,140.9363,141.4813,140.9363,141.4813,525.0
2025-02-10 10:50:00,142.6,142.6,142.45,142.48,764.0,141.3129,141.3129,141.1642,141.194,764.0
2025-02-10 11:00:00,142.16,142.24,142.16,142.24,300.0,140.8768,140.9561,140.8768,140.9561,300.0
2025-02-10 11:10:00,142.0,142.0,141.9,141.9,200.0,140.7183,140.7183,140.6192,140.6192,200.0
2025-02-10 11:20:00,141.82,142.04,141.82,142.04,300.0,140.5399,140.7579,140.5399,140.7579,300.0
2025-02-10 11:30:00,142.06,142.17,141.98,141.98,600.0,140.7778,140.8868,140.6985,140.6985,600.0
2025-02-10 11:40:00,142.04,142.07,142.04,142.07,200.0,140.7579,140.7877,140.7579,140.7877,200.0
2025-02-10 11:50:00,142.09,142.4,142.09,142.4,400.0,140.8075,141.1147,140.8075,141.1147,400.0
2025-02-10 12:00:00,142.41,142.41,142.29,142.29,800.0,141.1246,141.1246,141.0057,141.0057,800.0
2025-02-10 12:10:00,142.19,142.22,142.09,142.11,1000.0,140.9066,140.9363,140.8075,140.8273,1000.0
2025-02-10 12:20:00,142.39,142.43,142.39,142.4,485.0,141.1048,141.1444,141.1048,141.1147,485.0
2025-02-10 12:30:00,142.53,142.53,142.53,142.53,200.0,141.2435,141.2435,141.2435,141.2435,200.0
2025-02-10 12:40:00,142.54,142.74,142.54,142.7,1207.0,141.2534,141.4516,141.2534,141.412,1207.0
2025-02-10 12:50:00,142.83,142.87,142.83,142.85,1100.0,141.5408,141.5804,141.5408,141.5606,1100.0
2025-02-10 13:00:00,142.82,142.83,142.77,142.77,923.0,141.5309,141.5408,141.4813,141.4813,923.0
2025-02-10 13:10:00,142.91,143.05,142.88,142.88,600.0,141.6201,141.7588,141.5903,141.5903,600.0
2025-02-10 13:20:00,142.9,142.9,142.83,142.83,200.0,141.6102,141.6102,141.5408,141.5408,200.0
2025-02-10 13:30:00,142.88,142.91,142.88,142.91,200.0,141.5903,141.6201,141.5903,141.6201,200.0
2025-02-10 13:40:00,143.25,143.25,143.25,143.25,100.0,141.957,141.957,141.957,141.957,100.0
2025-02-10 13:50:00,143.5,143.5,143.5,143.5,200.0,142.2048,142.2048,142.2048,142.2048,200.0
2025-02-10 14:00:00,143.5,143.7,143.49,143.7,411.0,142.2048,142.4029,142.1948,142.4029,411.0
2025-02-10 14:10:00,143.78,143.78,143.64,143.64,545.0,142.4822,142.4822,142.3435,142.3435,545.0
2025-02-10 14:20:00,143.7,143.7,143.56,143.59,512.0,142.4029,142.4029,142.2642,142.2939,512.0
2025-02-10 14:30:00,143.64,143.64,143.63,143.63,200.0,142.3435,142.3435,142.3336,142.3336,200.0
2025-02-10 14:40:00,143.52,143.52,143.5,143.5,200.0,142.2246,142.2246,142.2048,142.2048,200.0
2025-02-10 14:50:00,143.5,143.5,143.5,143.5,0.0,142.2048,142.2048,142.2048,142.2048,0.0
2025-02-10 15:00:00,143.52,143.53,143.45,143.45,600.0,142.2246,142.2345,142.1552,142.1552,600.0
2025-02-10 15:10:00,143.37,143.37,143.35,143.35,329.0,142.0759,142.0759,142.0561,142.0561,329.0
2025-02-10 15:20:00,143.36,143.37,143.36,143.37,300.0,142.066,142.0759,142.066,142.0759,300.0
2025-02-10 15:30:00,143.32,143.35,143.27,143.27,1100.0,142.0264,142.0561,141.9768,141.9768,1100.0
2025-02-10 15:40:00,143.39,143.39,143.19,143.3,800.0,142.0957,142.0957,141.8976,142.0066,800.0
2025-02-10 15:50:00,143.26,143.31,143.05,143.11,4781.0,141.9669,142.0165,141.7588,141.8183,4781.0
2025-02-11 09:30:00,142.99,143.0,141.69,141.77,1777.0,141.6994,141.7093,140.4111,140.4904,1777.0
2025-02-11 09:40:00,142.12,142.12,142.09,142.12,300.0,140.8372,140.8372,140.8075,140.8372,300.0
2025-02-11 09:50:00,142.02,142.32,142.02,142.12,800.0,140.7381,141.0354,140.7381,140.8372,800.0
2025-02-11 10:00:00,142.06,142.31,142.01,142.22,500.0,140.7778,141.0255,140.7282,140.9363,500.0
2025-02-11 10:10:00,142.1,142.3,141.88,141.91,1126.0,140.8174,141.0156,140.5994,140.6291,1126.0
2025-02-11 10:20:00,141.99,142.09,141.84,141.84,1400.0,140.7084,140.8075,140.5597,140.5597,1400.0
2025-02-11 10:30:00,141.91,141.91,141.7,141.88,1100.0,140.6291,140.6291,140.421,140.5994,1100.0
2025-02-11 10:40:00,141.95,142.08,141.79,142.08,1747.0,140.6687,140.7976,140.5102,140.7976,1747.0
2025-02-11 10:50:00,142.13,142.23,142.0,142.03,2442.0,140.8471,140.9462,140.7183,140.748,2442.0
2025-02-11 11:00:00,142.07,142.19,142.0,142.13,700.0,140.7877,140.9066,140.7183,140.8471,700.0
2025-02-11 11:10:00,142.05,142.17,142.05,142.06,1600.0,140.7678,140.8868,140.7678,140.7778,1600.0
2025-02-11 11:20:00,142.05,142.14,142.03,142.08,1996.0,140.7678,140.857,140.748,140.7976,1996.0
2025-02-11 11:30:00,142.09,142.42,142.09,142.42,1900.0,140.8075,141.1345,140.8075,141.1345,1900.0
2025-02-11 11:40:00,142.5,142.5,142.31,142.31,600.0,141.2138,141.2138,141.0255,141.0255,600.0
2025-02-11 11:50:00,142.25,142.28,142.24,142.28,400.0,140.966,140.9958,140.9561,140.9958,400.0
2025-02-11 12:00:00,142.35,142.42,142.28,142.28,905.0,141.0651,141.1345,140.9958,140.9958,905.0
2025-02-11 12:10:00,142.19,142.31,142.09,142.26,805.0,140.9066,141.0255,140.8075,140.9759,805.0
2025-02-11 12:20:00,142.22,142.22,142.12,142.13,500.0,140.9363,140.9363,140.8372,140.8471,500.0
2025-02-11 12:30:00,142.07,142.15,142.07,142.15,1324.0,140.7877,140.8669,140.7877,140.8669,1324.0
2025-02-11 12:40:00,142.16,142.16,142.12,142.12,624.0,140.8768,140.8768,140.8372,140.8372,624.0
2025-02-11 12:50:00,142.11,142.15,142.11,142.15,321.0,140.8273,140.8669,140.8273,140.8669,321.0
2025-02-11 13:00:00,142.19,142.35,142.19,142.35,500.0,140.9066,141.0651,140.9066,141.0651,500.0
2025-02-11 13:10:00,142.35,142.43,142.35,142.37,500.0,141.0651,141.1444,141.0651,141.085,500.0
2025-02-11 13:20:00,142.49,142.49,142.37,142.37,300.0,141.2039,141.2039,141.085,141.085,300.0
2025-02-11 13:30:00,142.42,142.43,142.42,142.43,200.0,141.1345,141.1444,141.1345,141.1444,200.0
2025-02-11 13:40:00,142.51,142.59,142.51,142.53,1500.0,141.2237,141.303,141.2237,141.2435,1500.0
2025-02-11 13:50:00,142.55,142.55,142.53,142.53,500.0,141.2633,141.2633,141.2435,141.2435,500.0
2025-02-11 14:00:00,142.54,142.54,142.42,142.42,300.0,141.2534,141.2534,141.1345,141.1345,300.0
2025-02-11 14:10:00,142.4,142.4,142.4,142.4,100.0,141.1147,141.1147,141.1147,141.1147,100.0
2025-02-11 14:20:00,142.49,142.63,142.49,142.63,603.0,141.2039,141.3426,141.2039,141.3426,603.0
2025-02-11 14:30:00,142.74,142.83,142.74,142.8,300.0,141.4516,141.5408,141.4516,141.5111,300.0
2025-02-11 14:40:00,142.99,143.09,142.99,142.99,600.0,141.6994,141.7985,141.6994,141.6994,600.0
2025-02-11 14:50:00,143.06,143.06,142.71,142.71,1298.0,141.7687,141.7687,141.4219,141.4219,1298.0
2025-02-11 15:00:00,142.67,142.67,142.55,142.65,700.0,141.3822,141.3822,141.2633,141.3624,700.0
2025-02-11 15:10:00,142.69,142.74,142.68,142.74,737.0,141.4021,141.4516,141.3922,141.4516,737.0
2025-02-11 15:20:00,142.74,142.76,142.65,142.68,1947.0,141.4516,141.4714,141.3624,141.3922,1947.0
2025-02-11 15:30:00,142.66,142.83,142.66,142.83,800.0,141.3723,141.5408,141.3723,141.5408,800.0
2025-02-11 15:40:00,142.85,142.92,142.81,142.82,1672.0,141.5606,141.63,141.521,141.5309,1672.0
2025-02-11 15:50:00,143.0,143.41,142.86,143.33,8304.0,141.7093,142.1156,141.5705,142.0363,8304.0
2025-02-12 09:30:00,144.55,145.08,143.42,144.4,2806.0,143.2453,143.7705,142.1255,143.0966,2806.0
2025-02-12 09:40:00,145.4,146.25,145.4,146.16,1399.0,144.0876,144.9299,144.0876,144.8407,1399.0
2025-02-12 09:50:00,146.22,146.22,145.58,145.58,3120.0,144.9002,144.9002,144.266,144.266,3120.0
2025-02-12 10:00:00,145.71,145.71,144.62,145.41,1000.0,144.3948,144.3948,143.3146,144.0975,1000.0
2025-02-12 10:10:00,145.56,146.5,145.56,146.5,2800.0,144.2462,145.1777,144.2462,145.1777,2800.0
2025-02-12 10:20:00,146.67,146.68,146.21,146.21,2200.0,145.3461,145.3561,144.8903,144.8903,2200.0
2025-02-12 10:30:00,146.32,146.59,146.31,146.59,900.0,144.9993,145.2669,144.9894,145.2669,900.0
2025-02-12 10:40:00,146.42,147.14,146.35,147.14,623.0,145.0984,145.8119,145.029,145.8119,623.0
2025-02-12 10:50:00,147.01,147.06,146.95,147.01,900.0,145.6831,145.7326,145.6236,145.6831,900.0
2025-02-12 11:00:00,146.95,146.95,146.36,146.39,901.0,145.6236,145.6236,145.0389,145.0687,901.0
2025-02-12 11:10:00,146.39,146.39,146.33,146.33,200.0,145.0687,145.0687,145.0092,145.0092,200.0
2025-02-12 11:20:00,146.65,146.65,146.33,146.55,700.0,145.3263,145.3263,145.0092,145.2272,700.0
2025-02-12 11:30:00,146.63,147.18,146.61,147.13,900.0,145.3065,145.8515,145.2867,145.802,900.0
2025-02-12 11:40:00,147.02,147.21,146.88,146.88,1150.0,145.693,145.8813,145.5542,145.5542,1150.0
2025-02-12 11:50:00,146.95,147.31,146.95,147.3,1200.0,145.6236,145.9804,145.6236,145.9705,1200.0
2025-02-12 12:00:00,147.2,147.48,147.17,147.35,1200.0,145.8714,146.1488,145.8416,146.02,1200.0
2025-02-12 12:10:00,147.13,147.49,147.13,147.48,1000.0,145.802,146.1587,145.802,146.1488,1000.0
2025-02-12 12:20:00,147.56,147.76,147.53,147.76,500.0,146.2281,146.4263,146.1984,146.4263,500.0
2025-02-12 12:30:00,147.91,148.1,147.89,148.04,4140.0,146.5749,146.7632,146.5551,146.7038,4140.0
2025-02-12 12:40:00,148.03,148.11,147.98,148.09,1000.0,146.6939,146.7731,146.6443,146.7533,1000.0
2025-02-12 12:50:00,148.06,148.11,147.93,148.04,900.0,146.7236,146.7731,146.5948,146.7038,900.0
2025-02-12 13:00:00,148.05,148.06,147.86,147.86,1700.0,146.7137,146.7236,146.5254,146.5254,1700.0
2025-02-12 13:10:00,147.89,148.25,147.89,148.21,1400.0,146.5551,146.9119,146.5551,146.8722,1400.0
2025-02-12 13:20:00,148.1,148.34,148.1,148.23,1250.0,146.7632,147.0011,146.7632,146.8921,1250.0
2025-02-12 13:30:00,148.42,148.42,148.28,148.28,500.0,147.0803,147.0803,146.9416,146.9416,500.0
2025-02-12 13:40:00,148.21,148.21,147.71,147.81,1742.0,146.8722,146.8722,146.3768,146.4759,1742.0
2025-02-12 13:50:00,147.82,147.82,147.49,147.49,500.0,146.4858,146.4858,146.1587,146.1587,500.0
2025-02-12 14:00:00,147.17,147.17,147.02,147.16,1039.0,145.8416,145.8416,145.693,145.8317,1039.0
2025-02-12 14:10:00,147.16,147.16,146.63,146.63,600.0,145.8317,145.8317,145.3065,145.3065,600.0
2025-02-12 14:20:00,146.61,146.84,146.61,146.83,700.0,145.2867,145.5146,145.2867,145.5047,700.0
2025-02-12 14:30:00,146.91,147.07,146.91,147.05,500.0,145.584,145.7425,145.584,145.7227,500.0
2025-02-12 14:40:00,146.99,147.13,146.97,147.06,1700.0,145.6633,145.802,145.6434,145.7326,1700.0
2025-02-12 14:50:00,147.06,147.1,146.99,147.1,900.0,145.7326,145.7723,145.6633,145.7723,900.0
2025-02-12 15:00:00,147.06,147.18,147.06,147.18,900.0,145.7326,145.8515,145.7326,145.8515,900.0
2025-02-12 15:10:00,147.13,147.14,146.99,147.0,1700.0,145.802,145.8119,145.6633,145.6732,1700.0
2025-02-12 15:20:00,147.01,147.24,147.0,147.13,900.0,145.6831,145.911,145.6732,145.802,900.0
2025-02-12 15:30:00,147.15,147.35,146.99,146.99,4400.0,145.8218,146.02,145.6633,145.6633,4400.0
2025-02-12 15:40:00,147.01,147.01,146.04,146.4,10400.0,145.6831,145.6831,144.7218,145.0786,10400.0
2025-02-12 15:50:00,146.38,146.54,146.21,146.44,29470.0,145.0588,145.2173,144.8903,145.1182,29470.0
2025-02-13 09:30:00,146.87,148.05,146.87,147.55,3500.0,145.5443,146.7137,145.5443,146.2182,3500.0
2025-02-13 09:40:00,148.0,148.31,147.91,148.11,4100.0,146.6641,146.9713,146.5749,146.7731,4100.0
2025-02-13 09:50:00,148.0,148.27,147.89,148.01,18265.0,146.6641,146.9317,146.5551,146.674,18265.0
2025-02-13 10:00:00,148.33,148.35,147.74,147.81,2823.0,146.9912,147.011,146.4065,146.4759,2823.0
2025-02-13 10:10:00,147.79,148.04,147.47,148.03,1600.0,146.456,146.7038,146.1389,146.6939,1600.0
2025-02-13 10:20:00,148.75,149.1,148.75,149.1,1400.0,147.4074,147.7542,147.4074,147.7542,1400.0
2025-02-13 10:30:00,149.34,149.34,149.15,149.15,600.0,147.992,147.992,147.8038,147.8038,600.0
2025-02-13 10:40:00,148.97,148.97,148.97,148.97,100.0,147.6254,147.6254,147.6254,147.6254,100.0
2025-02-13 10:50:00,148.61,148.63,148.15,148.15,2000.0,147.2686,147.2884,146.8128,146.8128,2000.0
2025-02-13 11:00:00,148.18,148.18,147.75,147.84,2175.0,146.8425,146.8425,146.4164,146.5056,2175.0
2025-02-13 11:10:00,147.99,148.08,147.66,147.68,1000.0,146.6542,146.7434,146.3272,146.347,1000.0
2025-02-13 11:20:00,147.82,147.82,147.54,147.61,1200.0,146.4858,146.4858,146.2083,146.2777,1200.0
2025-02-13 11:30:00,147.64,148.27,147.64,148.27,413.0,146.3074,146.9317,146.3074,146.9317,413.0
2025-02-13 11:40:00,148.46,148.46,148.28,148.3,523.0,147.12,147.12,146.9416,146.9614,523.0
2025-02-13 11:50:00,148.21,148.35,148.19,148.35,1326.0,146.8722,147.011,146.8524,147.011,1326.0
2025-02-13 12:00:00,148.43,148.7,148.43,148.7,200.0,147.0903,147.3578,147.0903,147.3578,200.0
2025-02-13 12:10:00,149.0,149.25,148.96,149.17,3192.0,147.6551,147.9029,147.6155,147.8236,3192.0
2025-02-13 12:20:00,149.26,149.49,149.25,149.49,2500.0,147.9128,148.1407,147.9029,148.1407,2500.0
2025-02-13 12:30:00,149.39,149.45,149.36,149.36,1650.0,148.0416,148.101,148.0119,148.0119,1650.0
2025-02-13 12:40:00,149.36,149.42,149.02,149.02,2429.0,148.0119,148.0713,147.6749,147.6749,2429.0
2025-02-13 12:50:00,148.89,149.07,148.88,149.07,1700.0,147.5461,147.7245,147.5362,147.7245,1700.0
2025-02-13 13:00:00,149.15,149.15,149.02,149.08,2048.0,147.8038,147.8038,147.6749,147.7344,2048.0
2025-02-13 13:10:00,149.1,149.1,148.94,149.07,2000.0,147.7542,147.7542,147.5957,147.7245,2000.0
2025-02-13 13:20:00,149.07,149.17,148.97,149.17,2300.0,147.7245,147.8236,147.6254,147.8236,2300.0
2025-02-13 13:30:00,149.3,149.68,149.3,149.68,1814.0,147.9524,148.329,147.9524,148.329,1814.0
2025-02-13 13:40:00,149.78,149.78,149.27,149.48,2820.0,148.4281,148.4281,147.9227,148.1308,2820.0
2025-02-13 13:50:00,149.49,149.52,149.35,149.35,1076.0,148.1407,148.1704,148.002,148.002,1076.0
2025-02-13 14:00:00,149.41,149.85,149.41,149.85,2746.0,148.0614,148.4974,148.0614,148.4974,2746.0
2025-02-13 14:10:00,149.85,150.05,149.82,150.02,5015.0,148.4974,148.6956,148.4677,148.6659,5015.0
2025-02-13 14:20:00,150.06,150.22,150.04,150.04,2350.0,148.7055,148.8641,148.6857,148.6857,2350.0
2025-02-13 14:30:00,150.17,150.22,150.08,150.12,2055.0,148.8145,148.8641,148.7254,148.765,2055.0
2025-02-13 14:40:00,150.25,150.62,150.25,150.55,2988.0,148.8938,149.2605,148.8938,149.1911,2988.0
2025-02-13 14:50:00,150.68,150.8,150.68,150.73,2922.0,149.3199,149.4389,149.3199,149.3695,2922.0
2025-02-13 15:00:00,150.85,151.01,150.85,150.98,3787.0,149.4884,149.647,149.4884,149.6172,3787.0
2025-02-13 15:10:00,150.97,151.06,150.57,151.0,3243.0,149.6073,149.6965,149.2109,149.6371,3243.0
2025-02-13 15:20:00,151.03,151.42,151.03,151.42,4500.0,149.6668,150.0533,149.6668,150.0533,4500.0
2025-02-13 15:30:00,151.39,151.73,151.38,151.51,7767.0,150.0235,150.3605,150.0136,150.1425,7767.0
2025-02-13 15:40:00,151.46,151.71,151.3,151.68,9130.0,150.0929,150.3406,149.9343,150.3109,9130.0
2025-02-13 15:50:00,151.67,151.93,151.36,151.47,26806.0,150.301,150.5587,149.9938,150.1028,26806.0
2025-02-14 09:30:00,151.75,151.75,149.75,150.02,974.0,150.3803,150.3803,148.3983,148.6659,974.0
2025-02-14 09:40:00,150.15,150.25,150.06,150.06,500.0,148.7947,148.8938,148.7055,148.7055,500.0
2025-02-14 09:50:00,150.05,150.05,149.26,149.26,1200.0,148.6956,148.6956,147.9128,147.9128,1200.0
2025-02-14 10:00:00,149.56,149.67,149.56,149.64,400.0,148.2101,148.3191,148.2101,148.2893,400.0
2025-02-14 10:10:00,149.76,149.76,149.47,149.51,600.0,148.4082,148.4082,148.1209,148.1605,600.0
2025-02-14 10:20:00,149.46,149.61,149.26,149.61,400.0,148.111,148.2596,147.9128,148.2596,400.0
2025-02-14 10:30:00,149.53,149.66,149.4,149.54,1234.0,148.1803,148.3092,148.0515,148.1902,1234.0
2025-02-14 10:40:00,149.69,149.77,149.69,149.77,686.0,148.3389,148.4182,148.3389,148.4182,686.0
2025-02-14 10:50:00,149.69,149.69,149.49,149.49,500.0,148.3389,148.3389,148.1407,148.1407,500.0
2025-02-14 11:00:00,149.69,149.85,149.62,149.85,500.0,148.3389,148.4974,148.2695,148.4974,500.0
2025-02-14 11:10:00,149.81,149.87,149.7,149.86,1000.0,148.4578,148.5173,148.3488,148.5073,1000.0
2025-02-14 11:20:00,149.77,149.77,149.49,149.49,1200.0,148.4182,148.4182,148.1407,148.1407,1200.0
2025-02-14 11:30:00,149.38,149.48,149.38,149.48,300.0,148.0317,148.1308,148.0317,148.1308,300.0
2025-02-14 11:40:00,149.59,149.59,149.59,149.59,100.0,148.2398,148.2398,148.2398,148.2398,100.0
2025-02-14 11:50:00,149.65,149.85,149.65,149.85,300.0,148.2992,148.4974,148.2992,148.4974,300.0
2025-02-14 12:00:00,149.82,149.95,149.82,149.92,900.0,148.4677,148.5965,148.4677,148.5668,900.0
2025-02-14 12:10:00,150.01,150.01,149.83,149.83,200.0,148.656,148.656,148.4776,148.4776,200.0
2025-02-14 12:20:00,150.1,150.13,150.01,150.01,600.0,148.7452,148.7749,148.656,148.656,600.0
2025-02-14 12:30:00,150.13,150.13,150.13,150.13,100.0,148.7749,148.7749,148.7749,148.7749,100.0
2025-02-14 12:40:00,150.17,150.28,150.17,150.28,200.0,148.8145,148.9236,148.8145,148.9236,200.0
2025-02-14 12:50:00,150.1,150.2,150.1,150.2,400.0,148.7452,148.8443,148.7452,148.8443,400.0
2025-02-14 13:00:00,150.19,150.27,150.19,150.27,400.0,148.8344,148.9136,148.8344,148.9136,400.0
2025-02-14 13:10:00,150.27,150.27,150.27,150.27,0.0,148.9136,148.9136,148.9136,148.9136,0.0
2025-02-14 13:20:00,150.48,150.48,150.42,150.42,800.0,149.1218,149.1218,149.0623,149.0623,800.0
2025-02-14 13:30:00,150.34,150.34,150.13,150.13,400.0,148.983,148.983,148.7749,148.7749,400.0
2025-02-14 13:40:00,150.32,150.32,150.32,150.32,100.0,148.9632,148.9632,148.9632,148.9632,100.0
2025-02-14 13:50:00,150.41,150.41,150.41,150.41,100.0,149.0524,149.0524,149.0524,149.0524,100.0
2025-02-14 14:00:00,150.42,150.52,150.42,150.5,507.0,149.0623,149.1614,149.0623,149.1416,507.0
2025-02-14 14:10:00,150.52,150.52,150.33,150.35,600.0,149.1614,149.1614,148.9731,148.9929,600.0
2025-02-14 14:20:00,150.33,150.36,150.33,150.36,200.0,148.9731,149.0028,148.9731,149.0028,200.0
2025-02-14 14:30:00,150.28,150.28,150.24,150.24,200.0,148.9236,148.9236,148.8839,148.8839,200.0
2025-02-14 14:40:00,150.09,150.09,150.03,150.03,200.0,148.7353,148.7353,148.6758,148.6758,200.0
2025-02-14 14:50:00,150.1,150.17,150.1,150.17,300.0,148.7452,148.8145,148.7452,148.8145,300.0
2025-02-14 15:00:00,150.29,150.33,150.29,150.3,300.0,148.9335,148.9731,148.9335,148.9434,300.0
2025-02-14 15:10:00,150.15,150.18,150.15,150.18,400.0,148.7947,148.8245,148.7947,148.8245,400.0
2025-02-14 15:20:00,150.35,150.4,150.14,150.16,1448.0,148.9929,149.0425,148.7848,148.8046,1448.0
2025-02-14 15:30:00,150.17,150.41,150.17,150.41,500.0,148.8145,149.0524,148.8145,149.0524,500.0
2025-02-14 15:40:00,150.48,150.49,150.3,150.31,1847.0,149.1218,149.1317,148.9434,148.9533,1847.0
2025-02-14 15:50:00,150.45,150.45,149.97,149.97,3442.0,149.092,149.092,148.6164,148.6164,3442.0
2025-02-18 09:30:00,150.39,151.1,150.25,150.47,600.0,149.0326,149.7362,148.8938,149.1118,600.0
2025-02-18 09:40:00,151.17,151.68,151.17,151.68,300.0,149.8055,150.3109,149.8055,150.3109,300.0
2025-02-18 09:50:00,151.73,151.92,151.6,151.91,1503.0,150.3605,150.5488,150.2316,150.5388,1503.0
2025-02-18 10:00:00,152.22,152.45,151.97,151.99,1247.0,150.846,151.074,150.5983,150.6181,1247.0
2025-02-18 10:10:00,151.94,152.1,151.68,151.68,1200.0,150.5686,150.7271,150.3109,150.3109,1200.0
2025-02-18 10:20:00,151.74,151.85,151.74,151.85,850.0,150.3704,150.4794,150.3704,150.4794,850.0
2025-02-18 10:30:00,152.04,152.04,152.04,152.04,100.0,150.6677,150.6677,150.6677,150.6677,100.0
2025-02-18 10:40:00,152.05,152.17,151.98,152.17,639.0,150.6776,150.7965,150.6082,150.7965,639.0
2025-02-18 10:50:00,152.48,152.6,152.48,152.59,897.0,151.1037,151.2226,151.1037,151.2127,897.0
2025-02-18 11:00:00,152.53,152.59,152.33,152.34,900.0,151.1532,151.2127,150.9551,150.965,900.0
2025-02-18 11:10:00,152.45,152.45,152.24,152.25,572.0,151.074,151.074,150.8659,150.8758,572.0
2025-02-18 11:20:00,151.58,151.58,151.42,151.42,700.0,150.2118,150.2118,150.0533,150.0533,700.0
2025-02-18 11:30:00,151.01,151.01,150.54,150.55,826.0,149.647,149.647,149.1812,149.1911,826.0
2025-02-18 11:40:00,150.46,150.81,150.46,150.74,800.0,149.1019,149.4488,149.1019,149.3794,800.0
2025-02-18 11:50:00,150.7,150.7,150.69,150.69,200.0,149.3398,149.3398,149.3299,149.3299,200.0
2025-02-18 12:00:00,150.49,150.49,150.18,150.31,2610.0,149.1317,149.1317,148.8245,148.9533,2610.0
2025-02-18 12:10:00,150.31,150.31,150.31,150.31,0.0,148.9533,148.9533,148.9533,148.9533,0.0
2025-02-18 12:20:00,150.15,150.15,150.15,150.15,300.0,148.7947,148.7947,148.7947,148.7947,300.0
2025-02-18 12:30:00,150.16,150.34,150.16,150.32,1226.0,148.8046,148.983,148.8046,148.9632,1226.0
2025-02-18 12:40:00,150.11,150.3,150.11,150.3,510.0,148.7551,148.9434,148.7551,148.9434,510.0
2025-02-18 12:50:00,150.12,150.14,150.09,150.09,300.0,148.765,148.7848,148.7353,148.7353,300.0
2025-02-18 13:00:00,150.14,150.28,150.08,150.08,1134.0,148.7848,148.9236,148.7254,148.7254,1134.0
2025-02-18 13:10:00,150.26,150.26,150.21,150.21,270.0,148.9037,148.9037,148.8542,148.8542,270.0
2025-02-18 13:20:00,150.32,150.41,150.32,150.41,730.0,148.9632,149.0524,148.9632,149.0524,730.0
2025-02-18 13:30:00,150.43,150.52,150.43,150.52,464.0,149.0722,149.1614,149.0722,149.1614,464.0
2025-02-18 13:40:00,150.52,150.52,150.52,150.52,100.0,149.1614,149.1614,149.1614,149.1614,100.0
2025-02-18 13:50:00,150.52,150.52,150.52,150.52,0.0,149.1614,149.1614,149.1614,149.1614,0.0
2025-02-18 14:00:00,150.55,150.55,150.41,150.41,593.0,149.1911,149.1911,149.0524,149.0524,593.0
2025-02-18 14:10:00,150.41,150.41,150.41,150.41,0.0,149.0524,149.0524,149.0524,149.0524,0.0
2025-02-18 14:20:00,150.5,150.79,150.5,150.71,912.0,149.1416,149.429,149.1416,149.3497,912.0
2025-02-18 14:30:00,150.64,150.83,150.63,150.75,900.0,149.2803,149.4686,149.2704,149.3893,900.0
2025-02-18 14:40:00,150.86,151.0,150.86,151.0,1356.0,149.4983,149.6371,149.4983,149.6371,1356.0
2025-02-18 14:50:00,151.02,151.02,150.94,150.96,301.0,149.6569,149.6569,149.5776,149.5974,301.0
2025-02-18 15:00:00,150.97,151.01,150.91,150.91,611.0,149.6073,149.647,149.5479,149.5479,611.0
2025-02-18 15:10:00,150.9,150.95,150.9,150.95,302.0,149.538,149.5875,149.538,149.5875,302.0
2025-02-18 15:20:00,150.73,150.73,150.16,150.16,1522.0,149.3695,149.3695,148.8046,148.8046,1522.0
2025-02-18 15:30:00,150.2,150.51,150.12,150.41,2598.0,148.8443,149.1515,148.765,149.0524,2598.0
2025-02-18 15:40:00,150.28,150.41,150.22,150.41,1388.0,148.9236,149.0524,148.8641,149.0524,1388.0
2025-02-18 15:50:00,150.51,150.8,150.42,150.77,10810.0,149.1515,149.4389,149.0623,149.4091,10810.0
2025-02-19 09:30:00,150.57,150.57,150.01,150.01,500.0,149.2109,149.2109,148.656,148.656,500.0
2025-02-19 09:40:00,150.01,150.01,149.87,149.96,500.0,148.656,148.656,148.5173,148.6064,500.0
2025-02-19 09:50:00,149.91,150.04,149.91,150.04,647.0,148.5569,148.6857,148.5569,148.6857,647.0
2025-02-19 10:00:00,150.18,150.24,150.04,150.24,1000.0,148.8245,148.8839,148.6857,148.8839,1000.0
2025-02-19 10:10:00,150.26,150.42,150.16,150.4,1217.0,148.9037,149.0623,148.8046,149.0425,1217.0
2025-02-19 10:20:00,150.28,150.28,150.12,150.12,500.0,148.9236,148.9236,148.765,148.765,500.0
2025-02-19 10:30:00,149.71,149.8,149.71,149.8,907.0,148.3587,148.4479,148.3587,148.4479,907.0
2025-02-19 10:40:00,149.77,149.9,149.77,149.9,400.0,148.4182,148.547,148.4182,148.547,400.0
2025-02-19 10:50:00,150.16,150.16,150.16,150.16,200.0,148.8046,148.8046,148.8046,148.8046,200.0
2025-02-19 11:00:00,149.92,149.92,149.92,149.92,100.0,148.5668,148.5668,148.5668,148.5668,100.0
2025-02-19 11:10:00,149.72,149.75,149.72,149.75,200.0,148.3686,148.3983,148.3686,148.3983,200.0
2025-02-19 11:20:00,149.87,149.87,149.79,149.8,736.0,148.5173,148.5173,148.438,148.4479,736.0
2025-02-19 11:30:00,149.73,149.73,149.73,149.73,100.0,148.3785,148.3785,148.3785,148.3785,100.0
2025-02-19 11:40:00,149.74,149.77,149.74,149.77,209.0,148.3884,148.4182,148.3884,148.4182,209.0
2025-02-19 11:50:00,149.89,149.89,149.78,149.86,778.0,148.5371,148.5371,148.4281,148.5073,778.0
2025-02-19 12:00:00,149.76,149.88,149.76,149.83,926.0,148.4082,148.5272,148.4082,148.4776,926.0
2025-02-19 12:10:00,149.8,149.86,149.8,149.86,200.0,148.4479,148.5073,148.4479,148.5073,200.0
2025-02-19 12:20:00,149.77,149.77,149.44,149.44,1100.0,148.4182,148.4182,148.0911,148.0911,1100.0
2025-02-19 12:30:00,149.52,149.72,149.52,149.72,1000.0,148.1704,148.3686,148.1704,148.3686,1000.0
2025-02-19 12:40:00,149.76,149.8,149.76,149.8,300.0,148.4082,148.4479,148.4082,148.4479,300.0
2025-02-19 12:50:00,149.73,149.77,149.73,149.77,399.0,148.3785,148.4182,148.3785,148.4182,399.0
2025-02-19 13:00:00,149.74,149.78,149.68,149.73,1109.0,148.3884,148.4281,148.329,148.3785,1109.0
2025-02-19 13:10:00,149.65,149.77,149.65,149.77,300.0,148.2992,148.4182,148.2992,148.4182,300.0
2025-02-19 13:20:00,149.89,149.93,149.89,149.93,300.0,148.5371,148.5767,148.5371,148.5767,300.0
2025-02-19 13:30:00,149.98,150.04,149.92,149.92,500.0,148.6263,148.6857,148.5668,148.5668,500.0
2025-02-19 13:40:00,149.78,149.9,149.78,149.9,1359.0,148.4281,148.547,148.4281,148.547,1359.0
2025-02-19 13:50:00,149.93,149.95,149.9,149.91,1100.0,148.5767,148.5965,148.547,148.5569,1100.0
2025-02-19 14:00:00,149.91,149.91,149.78,149.86,1500.0,148.5569,148.5569,148.4281,148.5073,1500.0
2025-02-19 14:10:00,149.91,149.99,149.85,149.99,1046.0,148.5569,148.6362,148.4974,148.6362,1046.0
2025-02-19 14:20:00,149.97,149.98,149.92,149.98,619.0,148.6164,148.6263,148.5668,148.6263,619.0
2025-02-19 14:30:00,149.92,149.93,149.68,149.68,500.0,148.5668,148.5767,148.329,148.329,500.0
2025-02-19 14:40:00,149.54,149.55,149.39,149.43,1806.0,148.1902,148.2001,148.0416,148.0812,1806.0
2025-02-19 14:50:00,149.39,149.49,149.39,149.46,900.0,148.0416,148.1407,148.0416,148.111,900.0
2025-02-19 15:00:00,149.45,149.46,149.31,149.33,2563.0,148.101,148.111,147.9623,147.9821,2563.0
2025-02-19 15:10:00,149.36,149.54,149.36,149.54,2054.0,148.0119,148.1902,148.0119,148.1902,2054.0
2025-02-19 15:20:00,149.53,149.91,149.53,149.77,1200.0,148.1803,148.5569,148.1803,148.4182,1200.0
2025-02-19 15:30:00,149.8,150.41,149.8,150.38,3625.0,148.4479,149.0524,148.4479,149.0227,3625.0
2025-02-19 15:40:00,150.12,150.29,150.11,150.13,1271.0,148.765,148.9335,148.7551,148.7749,1271.0
2025-02-19 15:50:00,150.17,150.25,149.59,149.69,7686.0,148.8145,148.8938,148.2398,148.3389,7686.0
2025-02-20 09:30:00,149.51,149.81,149.51,149.81,276.0,148.1605,148.4578,148.1605,148.4578,276.0
2025-02-20 09:40:00,149.53,149.57,149.53,149.57,400.0,148.1803,148.22,148.1803,148.22,400.0
2025-02-20 09:50:00,149.71,149.9,149.55,149.55,300.0,148.3587,148.547,148.2001,148.2001,300.0
2025-02-20 10:00:00,149.29,149.29,149.26,149.26,200.0,147.9425,147.9425,147.9128,147.9128,200.0
2025-02-20 10:10:00,149.46,149.7,149.46,149.5,1000.0,148.111,148.3488,148.111,148.1506,1000.0
2025-02-20 10:20:00,149.51,149.53,149.38,149.38,403.0,148.1605,148.1803,148.0317,148.0317,403.0
2025-02-20 10:30:00,149.39,149.4,149.35,149.35,588.0,148.0416,148.0515,148.002,148.002,588.0
2025-02-20 10:40:00,149.75,149.78,149.73,149.78,500.0,148.3983,148.4281,148.3785,148.4281,500.0
2025-02-20 10:50:00,149.89,149.89,149.75,149.75,400.0,148.5371,148.5371,148.3983,148.3983,400.0
2025-02-20 11:00:00,149.88,149.97,149.68,149.97,500.0,148.5272,148.6164,148.329,148.6164,500.0
2025-02-20 11:10:00,149.97,149.97,149.97,149.97,0.0,148.6164,148.6164,148.6164,148.6164,0.0
2025-02-20 11:20:00,149.96,150.03,149.88,149.88,1200.0,148.6064,148.6758,148.5272,148.5272,1200.0
2025-02-20 11:30:00,149.91,149.93,149.85,149.91,963.0,148.5569,148.5767,148.4974,148.5569,963.0
2025-02-20 11:40:00,149.99,150.08,149.7,149.7,500.0,148.6362,148.7254,148.3488,148.3488,500.0
2025-02-20 11:50:00,149.48,149.48,149.29,149.29,550.0,148.1308,148.1308,147.9425,147.9425,550.0
2025-02-20 12:00:00,149.27,149.27,149.27,149.27,154.0,147.9227,147.9227,147.9227,147.9227,154.0
2025-02-20 12:10:00,149.38,149.47,149.38,149.47,300.0,148.0317,148.1209,148.0317,148.1209,300.0
2025-02-20 12:20:00,149.5,149.5,149.47,149.47,200.0,148.1506,148.1506,148.1209,148.1209,200.0
2025-02-20 12:30:00,149.35,149.35,149.25,149.25,300.0,148.002,148.002,147.9029,147.9029,300.0
2025-02-20 12:40:00,149.19,149.23,149.19,149.23,300.0,147.8434,147.883,147.8434,147.883,300.0
2025-02-20 12:50:00,149.22,149.22,149.01,149.01,400.0,147.8731,147.8731,147.665,147.665,400.0
2025-02-20 13:00:00,148.88,148.88,148.82,148.85,589.0,147.5362,147.5362,147.4767,147.5065,589.0
2025-02-20 13:10:00,148.99,148.99,148.99,148.99,100.0,147.6452,147.6452,147.6452,147.6452,100.0
2025-02-20 13:20:00,149.06,149.06,149.06,149.06,100.0,147.7146,147.7146,147.7146,147.7146,100.0
2025-02-20 13:30:00,148.95,149.09,148.95,149.09,300.0,147.6056,147.7443,147.6056,147.7443,300.0
2025-02-20 13:40:00,149.42,149.77,149.42,149.77,619.0,148.0713,148.4182,148.0713,148.4182,619.0
2025-02-20 13:50:00,149.65,149.65,149.65,149.65,200.0,148.2992,148.2992,148.2992,148.2992,200.0
2025-02-20 14:00:00,149.92,149.97,149.92,149.97,400.0,148.5668,148.6164,148.5668,148.6164,400.0
2025-02-20 14:10:00,149.97,149.97,149.95,149.96,400.0,148.6164,148.6164,148.5965,148.6064,400.0
2025-02-20 14:20:00,149.94,149.94,149.89,149.92,400.0,148.5866,148.5866,148.5371,148.5668,400.0
2025-02-20 14:30:00,149.95,150.05,149.92,150.04,1621.0,148.5965,148.6956,148.5668,148.6857,1621.0
2025-02-20 14:40:00,150.08,150.31,150.08,150.31,1502.0,148.7254,148.9533,148.7254,148.9533,1502.0
2025-02-20 14:50:00,150.44,150.65,150.44,150.59,900.0,149.0821,149.2902,149.0821,149.2308,900.0
2025-02-20 15:00:00,150.51,150.61,150.51,150.61,600.0,149.1515,149.2506,149.1515,149.2506,600.0
2025-02-20 15:10:00,150.61,150.91,150.57,150.85,2000.0,149.2506,149.5479,149.2109,149.4884,2000.0
2025-02-20 15:20:00,150.93,151.03,150.67,150.67,1400.0,149.5677,149.6668,149.31,149.31,1400.0
2025-02-20 15:30:00,150.71,150.71,150.34,150.34,1400.0,149.3497,149.3497,148.983,148.983,1400.0
2025-02-20 15:40:00,150.39,150.72,150.3,150.55,3763.0,149.0326,149.3596,148.9434,149.1911,3763.0
2025-02-20 15:50:00,150.56,150.56,150.0,150.34,16522.0,149.201,149.201,148.6461,148.983,16522.0
2025-02-21 09:30:00,150.32,150.6,150.29,150.6,638.0,148.9632,149.2407,148.9335,149.2407,638.0
2025-02-21 09:40:00,150.83,150.83,150.83,150.83,100.0,149.4686,149.4686,149.4686,149.4686,100.0
2025-02-21 09:50:00,150.83,150.83,150.83,150.83,0.0,149.4686,149.4686,149.4686,149.4686,0.0
2025-02-21 10:00:00,150.83,150.83,150.83,150.83,0.0,149.4686,149.4686,149.4686,149.4686,0.0
2025-02-21 10:10:00,150.33,150.33,150.33,150.33,100.0,148.9731,148.9731,148.9731,148.9731,100.0
2025-02-21 10:20:00,149.61,149.62,149.51,149.51,562.0,148.2596,148.2695,148.1605,148.1605,562.0
2025-02-21 10:30:00,149.48,149.51,149.48,149.51,200.0,148.1308,148.1605,148.1308,148.1605,200.0
2025-02-21 10:40:00,149.42,149.42,149.42,149.42,100.0,148.0713,148.0713,148.0713,148.0713,100.0
2025-02-21 10:50:00,149.09,149.22,149.0,149.18,1104.0,147.7443,147.8731,147.6551,147.8335,1104.0
2025-02-21 11:00:00,149.17,149.62,149.17,149.62,600.0,147.8236,148.2695,147.8236,148.2695,600.0
2025-02-21 11:10:00,149.42,149.66,149.42,149.64,600.0,148.0713,148.3092,148.0713,148.2893,600.0
2025-02-21 11:20:00,149.64,149.64,149.64,149.64,0.0,148.2893,148.2893,148.2893,148.2893,0.0
2025-02-21 11:30:00,149.58,149.72,149.56,149.72,700.0,148.2299,148.3686,148.2101,148.3686,700.0
2025-02-21 11:40:00,149.65,149.69,149.56,149.56,1298.0,148.2992,148.3389,148.2101,148.2101,1298.0
2025-02-21 11:50:00,149.4,149.49,149.4,149.49,200.0,148.0515,148.1407,148.0515,148.1407,200.0
2025-02-21 12:00:00,149.68,149.68,149.68,149.68,100.0,148.329,148.329,148.329,148.329,100.0
2025-02-21 12:10:00,149.61,149.67,149.61,149.67,283.0,148.2596,148.3191,148.2596,148.3191,283.0
2025-02-21 12:20:00,149.58,149.58,149.58,149.58,100.0,148.2299,148.2299,148.2299,148.2299,100.0
2025-02-21 12:30:00,149.51,149.57,149.51,149.52,509.0,148.1605,148.22,148.1605,148.1704,509.0
2025-02-21 12:40:00,149.54,149.54,149.54,149.54,100.0,148.1902,148.1902,148.1902,148.1902,100.0
2025-02-21 12:50:00,149.4,149.4,149.14,149.14,400.0,148.0515,148.0515,147.7938,147.7938,400.0
2025-02-21 13:00:00,149.23,149.28,149.21,149.25,1100.0,147.883,147.9326,147.8632,147.9029,1100.0
2025-02-21 13:10:00,149.21,149.21,149.06,149.06,400.0,147.8632,147.8632,147.7146,147.7146,400.0
2025-02-21 13:20:00,148.89,148.91,148.8,148.8,800.0,147.5461,147.5659,147.4569,147.4569,800.0
2025-02-21 13:30:00,148.54,148.66,148.48,148.66,900.0,147.1993,147.3182,147.1398,147.3182,900.0
2025-02-21 13:40:00,148.54,148.54,148.29,148.29,1115.0,147.1993,147.1993,146.9515,146.9515,1115.0
2025-02-21 13:50:00,148.31,148.31,148.18,148.25,807.0,146.9713,146.9713,146.8425,146.9119,807.0
2025-02-21 14:00:00,148.23,148.25,148.19,148.25,400.0,146.8921,146.9119,146.8524,146.9119,400.0
2025-02-21 14:10:00,148.32,148.46,148.14,148.14,600.0,146.9812,147.12,146.8029,146.8029,600.0
2025-02-21 14:20:00,147.85,147.86,147.73,147.76,600.0,146.5155,146.5254,146.3966,146.4263,600.0
2025-02-21 14:30:00,147.59,147.67,147.35,147.67,2126.0,146.2578,146.3371,146.02,146.3371,2126.0
2025-02-21 14:40:00,147.64,147.98,147.64,147.98,1200.0,146.3074,146.6443,146.3074,146.6443,1200.0
2025-02-21 14:50:00,148.18,148.6,148.18,148.6,400.0,146.8425,147.2587,146.8425,147.2587,400.0
2025-02-21 15:00:00,148.56,148.64,148.56,148.64,834.0,147.2191,147.2984,147.2191,147.2984,834.0
2025-02-21 15:10:00,148.76,148.79,148.71,148.75,1239.0,147.4173,147.447,147.3677,147.4074,1239.0
2025-02-21 15:20:00,148.64,148.64,148.5,148.57,1201.0,147.2984,147.2984,147.1596,147.229,1201.0
2025-02-21 15:30:00,148.91,149.05,148.91,149.05,1800.0,147.5659,147.7047,147.5659,147.7047,1800.0
2025-02-21 15:40:00,149.28,149.28,149.05,149.19,500.0,147.9326,147.9326,147.7047,147.8434,500.0
2025-02-21 15:50:00,149.44,149.81,148.57,148.6,19402.0,148.0911,148.4578,147.229,147.2587,19402.0
2025-02-24 09:30:00,149.57,149.57,149.57,149.57,100.0,148.22,148.22,148.22,148.22,100.0
2025-02-24 09:40:00,149.57,149.57,149.57,149.57,0.0,148.22,148.22,148.22,148.22,0.0
2025-02-24 09:50:00,149.9,149.9,149.9,149.9,100.0,148.547,148.547,148.547,148.547,100.0
2025-02-24 10:00:00,150.08,150.73,150.08,150.73,646.0,148.7254,149.3695,148.7254,149.3695,646.0
2025-02-24 10:10:00,150.73,150.73,150.73,150.73,0.0,149.3695,149.3695,149.3695,149.3695,0.0
2025-02-24 10:20:00,150.73,150.73,150.73,150.73,0.0,149.3695,149.3695,149.3695,149.3695,0.0
2025-02-24 10:30:00,150.25,150.27,150.25,150.27,300.0,148.8938,148.9136,148.8938,148.9136,300.0
2025-02-24 10:40:00,150.79,150.87,150.77,150.87,600.0,149.429,149.5082,149.4091,149.5082,600.0
2025-02-24 10:50:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 11:00:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 11:10:00,151.0,151.0,151.0,151.0,100.0,149.6371,149.6371,149.6371,149.6371,100.0
2025-02-24 11:20:00,151.13,151.13,151.12,151.12,500.0,149.7659,149.7659,149.756,149.756,500.0
2025-02-24 11:30:00,151.29,151.29,151.29,151.29,100.0,149.9244,149.9244,149.9244,149.9244,100.0
2025-02-24 11:40:00,151.2,151.2,151.2,151.2,100.0,149.8353,149.8353,149.8353,149.8353,100.0
2025-02-24 11:50:00,151.3,151.3,151.3,151.3,100.0,149.9343,149.9343,149.9343,149.9343,100.0
2025-02-24 12:00:00,151.08,151.2,151.08,151.13,600.0,149.7163,149.8353,149.7163,149.7659,600.0
2025-02-24 12:10:00,151.36,151.47,151.36,151.47,300.0,149.9938,150.1028,149.9938,150.1028,300.0
2025-02-24 12:20:00,151.57,151.65,151.55,151.55,500.0,150.2019,150.2812,150.1821,150.1821,500.0
2025-02-24 12:30:00,151.27,151.27,151.27,151.27,100.0,149.9046,149.9046,149.9046,149.9046,100.0
2025-02-24 12:40:00,151.36,151.5,151.36,151.5,300.0,149.9938,150.1325,149.9938,150.1325,300.0
2025-02-24 12:50:00,151.5,151.5,151.5,151.5,0.0,150.1325,150.1325,150.1325,150.1325,0.0
2025-02-24 13:00:00,151.28,151.39,151.26,151.39,1686.0,149.9145,150.0235,149.8947,150.0235,1686.0
2025-02-24 13:10:00,151.24,151.38,151.24,151.38,400.0,149.8749,150.0136,149.8749,150.0136,400.0
2025-02-24 13:20:00,151.37,151.43,151.37,151.41,909.0,150.0037,150.0632,150.0037,150.0434,909.0
2025-02-24 13:30:00,151.41,151.41,151.41,151.41,0.0,150.0434,150.0434,150.0434,150.0434,0.0
2025-02-24 13:40:00,151.31,151.31,151.31,151.31,100.0,149.9443,149.9443,149.9443,149.9443,100.0
2025-02-24 13:50:00,151.24,151.26,151.24,151.26,200.0,149.8749,149.8947,149.8749,149.8947,200.0
2025-02-24 14:00:00,151.26,151.26,151.26,151.26,0.0,149.8947,149.8947,149.8947,149.8947,0.0
2025-02-24 14:10:00,151.47,151.59,151.47,151.59,800.0,150.1028,150.2217,150.1028,150.2217,800.0
2025-02-24 14:20:00,151.3,151.3,151.3,151.3,100.0,149.9343,149.9343,149.9343,149.9343,100.0
2025-02-24 14:30:00,151.3,151.33,151.25,151.33,606.0,149.9343,149.9641,149.8848,149.9641,606.0
2025-02-24 14:40:00,151.31,151.31,151.03,151.2,1208.0,149.9443,149.9443,149.6668,149.8353,1208.0
2025-02-24 14:50:00,151.23,151.29,151.14,151.29,300.0,149.865,149.9244,149.7758,149.9244,300.0
2025-02-24 15:00:00,151.26,151.26,151.13,151.23,1200.0,149.8947,149.8947,149.7659,149.865,1200.0
2025-02-24 15:10:00,151.37,151.37,151.37,151.37,100.0,150.0037,150.0037,150.0037,150.0037,100.0
2025-02-24 15:20:00,151.23,151.23,151.21,151.22,300.0,149.865,149.865,149.8452,149.8551,300.0
2025-02-24 15:30:00,151.29,151.39,151.29,151.33,1300.0,149.9244,150.0235,149.9244,149.9641,1300.0
2025-02-24 15:40:00,151.3,151.75,151.3,151.64,1400.0,149.9343,150.3803,149.9343,150.2713,1400.0
2025-02-24 15:50:00,151.7,151.7,150.58,150.72,14212.0,150.3307,150.3307,149.2208,149.3596,14212.0
2025-02-25 09:30:00,151.0,151.0,151.0,151.0,100.0,150.2978,150.2978,150.2978,150.2978,100.0
2025-02-25 09:40:00,150.94,150.94,149.69,150.11,1444.0,150.2381,150.2381,148.9939,149.4119,1444.0
2025-02-25 09:50:00,150.17,150.17,150.0,150.0,333.0,149.4716,149.4716,149.3024,149.3024,333.0
2025-02-25 10:00:00,150.6,151.19,150.6,151.09,800.0,149.8996,150.4869,149.8996,150.3874,800.0
2025-02-25 10:10:00,150.75,150.78,150.53,150.78,918.0,150.0489,150.0788,149.83,150.0788,918.0
2025-02-25 10:20:00,150.65,150.65,150.21,150.21,1050.0,149.9494,149.9494,149.5114,149.5114,1050.0
2025-02-25 10:30:00,150.22,150.23,150.01,150.17,1600.0,149.5214,149.5314,149.3124,149.4716,1600.0
2025-02-25 10:40:00,150.43,150.43,150.3,150.3,462.0,149.7304,149.7304,149.601,149.601,462.0
2025-02-25 10:50:00,150.51,150.63,150.51,150.63,200.0,149.8101,149.9295,149.8101,149.9295,200.0
2025-02-25 11:00:00,150.49,150.59,150.49,150.57,900.0,149.7901,149.8897,149.7901,149.8698,900.0
2025-02-25 11:10:00,150.73,150.8,150.73,150.8,415.0,150.029,150.0987,150.029,150.0987,415.0
2025-02-25 11:20:00,150.67,150.76,150.43,150.43,1430.0,149.9693,150.0589,149.7304,149.7304,1430.0
2025-02-25 11:30:00,150.45,150.45,150.33,150.4,654.0,149.7503,149.7503,149.6309,149.7006,654.0
2025-02-25 11:40:00,150.64,150.79,150.64,150.79,1230.0,149.9394,150.0887,149.9394,150.0887,1230.0
2025-02-25 11:50:00,150.76,150.76,150.49,150.64,1224.0,150.0589,150.0589,149.7901,149.9394,1224.0
2025-02-25 12:00:00,150.52,150.52,150.24,150.24,601.0,149.82,149.82,149.5413,149.5413,601.0
2025-02-25 12:10:00,150.48,150.49,150.44,150.48,718.0,149.7802,149.7901,149.7404,149.7802,718.0
2025-02-25 12:20:00,150.72,150.8,150.66,150.8,701.0,150.0191,150.0987,149.9594,150.0987,701.0
2025-02-25 12:30:00,150.79,151.05,150.79,151.01,1700.0,150.0887,150.3475,150.0887,150.3077,1700.0
2025-02-25 12:40:00,150.99,150.99,150.91,150.91,200.0,150.2878,150.2878,150.2082,150.2082,200.0
2025-02-25 12:50:00,150.91,151.13,150.91,151.13,500.0,150.2082,150.4272,150.2082,150.4272,500.0
2025-02-25 13:00:00,151.3,151.78,151.3,151.78,825.0,150.5964,151.0741,150.5964,151.0741,825.0
2025-02-25 13:10:00,151.55,151.55,151.26,151.39,600.0,150.8452,150.8452,150.5566,150.686,600.0
2025-02-25 13:20:00,151.37,151.43,151.37,151.43,1083.0,150.6661,150.7258,150.6661,150.7258,1083.0
2025-02-25 13:30:00,151.43,151.66,151.43,151.59,5100.0,150.7258,150.9547,150.7258,150.885,5100.0
2025-02-25 13:40:00,151.5,151.78,151.5,151.78,884.0,150.7954,151.0741,150.7954,151.0741,884.0
2025-02-25 13:50:00,151.82,151.82,151.74,151.74,500.0,151.114,151.114,151.0343,151.0343,500.0
2025-02-25 14:00:00,152.09,152.19,152.09,152.19,200.0,151.3827,151.4822,151.3827,151.4822,200.0
2025-02-25 14:10:00,152.23,152.25,152.08,152.08,500.0,151.5221,151.542,151.3727,151.3727,500.0
2025-02-25 14:20:00,151.94,151.94,151.94,151.94,186.0,151.2334,151.2334,151.2334,151.2334,186.0
2025-02-25 14:30:00,151.94,151.94,151.94,151.94,0.0,151.2334,151.2334,151.2334,151.2334,0.0
2025-02-25 14:40:00,152.24,152.29,152.11,152.21,600.0,151.532,151.5818,151.4026,151.5021,600.0
2025-02-25 14:50:00,152.21,152.33,152.21,152.29,500.0,151.5021,151.6216,151.5021,151.5818,500.0
2025-02-25 15:00:00,152.25,152.25,151.79,151.79,2500.0,151.542,151.542,151.0841,151.0841,2500.0
2025-02-25 15:10:00,151.66,151.87,151.66,151.87,800.0,150.9547,151.1637,150.9547,151.1637,800.0
2025-02-25 15:20:00,152.2,152.41,152.2,152.24,1448.0,151.4922,151.7012,151.4922,151.532,1448.0
2025-02-25 15:30:00,152.11,152.28,152.05,152.15,2200.0,151.4026,151.5718,151.3429,151.4424,2200.0
2025-02-25 15:40:00,152.06,152.11,151.96,151.96,1281.0,151.3528,151.4026,151.2533,151.2533,1281.0
2025-02-25 15:50:00,152.27,152.46,151.72,151.75,8632.0,151.5619,151.751,151.0144,151.0443,8632.0
2025-02-26 09:30:00,152.11,152.11,152.11,152.11,141.0,151.4026,151.4026,151.4026,151.4026,141.0
2025-02-26 09:40:00,152.19,152.19,152.19,152.19,100.0,151.4822,151.4822,151.4822,151.4822,100.0
2025-02-26 09:50:00,152.19,152.19,152.19,152.19,0.0,151.4822,151.4822,151.4822,151.4822,0.0
2025-02-26 10:00:00,151.38,151.75,151.37,151.75,900.0,150.676,151.0443,150.6661,151.0443,900.0
2025-02-26 10:10:00,151.62,151.62,151.62,151.62,100.0,150.9149,150.9149,150.9149,150.9149,100.0
2025-02-26 10:20:00,151.69,152.16,151.69,152.15,2016.0,150.9846,151.4524,150.9846,151.4424,2016.0
2025-02-26 10:30:00,152.04,152.08,151.64,151.64,1500.0,151.3329,151.3727,150.9348,150.9348,1500.0
2025-02-26 10:40:00,151.61,151.61,151.16,151.28,781.0,150.9049,150.9049,150.457,150.5765,781.0
2025-02-26 10:50:00,151.35,151.35,151.28,151.33,300.0,150.6461,150.6461,150.5765,150.6262,300.0
2025-02-26 11:00:00,151.2,151.41,151.16,151.41,474.0,150.4968,150.7059,150.457,150.7059,474.0
2025-02-26 11:10:00,151.74,151.74,151.74,151.74,100.0,151.0343,151.0343,151.0343,151.0343,100.0
2025-02-26 11:20:00,151.4,151.41,151.33,151.33,400.0,150.6959,150.7059,150.6262,150.6262,400.0
2025-02-26 11:30:00,151.16,151.16,151.05,151.05,200.0,150.457,150.457,150.3475,150.3475,200.0
2025-02-26 11:40:00,151.08,151.18,151.08,151.18,600.0,150.3774,150.4769,150.3774,150.4769,600.0
2025-02-26 11:50:00,151.29,151.35,151.16,151.16,1100.0,150.5864,150.6461,150.457,150.457,1100.0
2025-02-26 12:00:00,150.91,150.91,150.78,150.78,300.0,150.2082,150.2082,150.0788,150.0788,300.0
2025-02-26 12:10:00,150.79,151.05,150.79,151.05,800.0,150.0887,150.3475,150.0887,150.3475,800.0
2025-02-26 12:20:00,150.86,150.94,150.86,150.89,500.0,150.1584,150.2381,150.1584,150.1883,500.0
2025-02-26 12:30:00,150.94,150.94,150.64,150.64,500.0,150.2381,150.2381,149.9394,149.9394,500.0
2025-02-26 12:40:00,150.48,150.53,150.48,150.53,400.0,149.7802,149.83,149.7802,149.83,400.0
2025-02-26 12:50:00,150.42,150.42,150.1,150.17,1200.0,149.7205,149.7205,149.402,149.4716,1200.0
2025-02-26 13:00:00,150.09,150.23,150.09,150.19,1125.0,149.392,149.5314,149.392,149.4915,1125.0
2025-02-26 13:10:00,150.19,150.25,150.17,150.17,400.0,149.4915,149.5513,149.4716,149.4716,400.0
2025-02-26 13:20:00,150.25,150.44,150.25,150.29,900.0,149.5513,149.7404,149.5513,149.5911,900.0
2025-02-26 13:30:00,150.18,150.25,150.18,150.25,900.0,149.4816,149.5513,149.4816,149.5513,900.0
2025-02-26 13:40:00,150.26,150.27,149.96,149.96,700.0,149.5612,149.5712,149.2626,149.2626,700.0
2025-02-26 13:50:00,149.85,149.93,149.85,149.86,600.0,149.1531,149.2327,149.1531,149.1631,600.0
2025-02-26 14:00:00,150.04,150.23,150.04,150.22,500.0,149.3422,149.5314,149.3422,149.5214,500.0
2025-02-26 14:10:00,150.02,150.02,150.0,150.0,200.0,149.3223,149.3223,149.3024,149.3024,200.0
2025-02-26 14:20:00,150.28,150.49,150.28,150.49,400.0,149.5811,149.7901,149.5811,149.7901,400.0
2025-02-26 14:30:00,150.54,150.6,150.54,150.6,300.0,149.8399,149.8996,149.8399,149.8996,300.0
2025-02-26 14:40:00,150.82,150.84,150.82,150.84,200.0,150.1186,150.1385,150.1186,150.1385,200.0
2025-02-26 14:50:00,150.78,150.78,150.41,150.44,610.0,150.0788,150.0788,149.7105,149.7404,610.0
2025-02-26 15:00:00,150.39,150.5,150.39,150.4,1200.0,149.6906,149.8001,149.6906,149.7006,1200.0
2025-02-26 15:10:00,150.44,150.47,150.21,150.37,1120.0,149.7404,149.7702,149.5114,149.6707,1120.0
2025-02-26 15:20:00,150.35,150.55,150.35,150.55,900.0,149.6508,149.8499,149.6508,149.8499,900.0
2025-02-26 15:30:00,150.59,150.67,150.51,150.51,675.0,149.8897,149.9693,149.8101,149.8101,675.0
2025-02-26 15:40:00,150.32,150.8,150.32,150.59,3737.0,149.6209,150.0987,149.6209,149.8897,3737.0
2025-02-26 15:50:00,150.42,150.65,150.41,150.59,6161.0,149.7205,149.9494,149.7105,149.8897,6161.0
2025-02-27 09:40:00,151.48,151.76,151.48,151.76,700.0,150.7755,151.0542,150.7755,151.0542,700.0
2025-02-27 09:50:00,151.3,151.55,151.3,151.55,200.0,150.5964,150.8452,150.5964,150.8452,200.0
2025-02-27 10:00:00,151.49,151.49,151.45,151.45,200.0,150.7855,150.7855,150.7457,150.7457,200.0
2025-02-27 10:10:00,151.75,152.01,151.5,151.81,1790.0,151.0443,151.3031,150.7954,151.104,1790.0
2025-02-27 10:20:00,151.85,151.99,151.85,151.93,460.0,151.1438,151.2832,151.1438,151.2234,460.0
2025-02-27 10:30:00,151.87,151.93,151.66,151.66,700.0,151.1637,151.2234,150.9547,150.9547,700.0
2025-02-27 10:40:00,151.68,151.93,151.68,151.93,200.0,150.9746,151.2234,150.9746,151.2234,200.0
2025-02-27 10:50:00,151.95,152.03,151.74,151.74,1000.0,151.2434,151.323,151.0343,151.0343,1000.0
2025-02-27 11:00:00,151.68,151.78,151.42,151.42,400.0,150.9746,151.0741,150.7158,150.7158,400.0
2025-02-27 11:10:00,151.43,151.78,151.43,151.78,700.0,150.7258,151.0741,150.7258,151.0741,700.0
2025-02-27 11:20:00,151.79,151.85,151.79,151.85,200.0,151.0841,151.1438,151.0841,151.1438,200.0
2025-02-27 11:30:00,151.85,151.85,151.85,151.85,0.0,151.1438,151.1438,151.1438,151.1438,0.0
2025-02-27 11:40:00,151.68,151.68,151.52,151.57,400.0,150.9746,150.9746,150.8154,150.8651,400.0
2025-02-27 11:50:00,151.6,151.62,151.6,151.62,200.0,150.895,150.9149,150.895,150.9149,200.0
2025-02-27 12:00:00,151.46,151.46,151.26,151.31,600.0,150.7556,150.7556,150.5566,150.6063,600.0
2025-02-27 12:10:00,151.29,151.32,151.29,151.32,400.0,150.5864,150.6163,150.5864,150.6163,400.0
2025-02-27 12:20:00,151.44,151.5,151.44,151.5,400.0,150.7357,150.7954,150.7357,150.7954,400.0
2025-02-27 12:30:00,151.76,151.76,151.73,151.73,200.0,151.0542,151.0542,151.0244,151.0244,200.0
2025-02-27 12:40:00,151.74,151.74,151.59,151.6,500.0,151.0343,151.0343,150.885,150.895,500.0
2025-02-27 12:50:00,151.44,151.5,151.44,151.5,400.0,150.7357,150.7954,150.7357,150.7954,400.0
2025-02-27 13:00:00,151.38,151.44,151.38,151.44,699.0,150.676,150.7357,150.676,150.7357,699.0
2025-02-27 13:10:00,151.56,151.6,151.56,151.6,300.0,150.8552,150.895,150.8552,150.895,300.0
2025-02-27 13:20:00,151.6,151.68,151.59,151.68,500.0,150.895,150.9746,150.885,150.9746,500.0
2025-02-27 13:30:00,151.58,151.79,151.58,151.75,1100.0,150.8751,151.0841,150.8751,151.0443,1100.0
2025-02-27 13:40:00,151.68,151.68,151.6,151.66,800.0,150.9746,150.9746,150.895,150.9547,800.0
2025-02-27 13:50:00,151.65,151.73,151.65,151.73,500.0,150.9447,151.0244,150.9447,151.0244,500.0
2025-02-27 14:00:00,151.62,151.79,151.62,151.69,1677.0,150.9149,151.0841,150.9149,150.9846,1677.0
2025-02-27 14:10:00,151.73,151.75,151.64,151.64,800.0,151.0244,151.0443,150.9348,150.9348,800.0
2025-02-27 14:20:00,151.65,151.65,151.51,151.51,796.0,150.9447,150.9447,150.8054,150.8054,796.0
2025-02-27 14:30:00,151.48,151.48,151.3,151.3,400.0,150.7755,150.7755,150.5964,150.5964,400.0
2025-02-27 14:40:00,151.08,151.1,151.07,151.1,436.0,150.3774,150.3973,150.3674,150.3973,436.0
2025-02-27 14:50:00,151.05,151.08,151.0,151.08,862.0,150.3475,150.3774,150.2978,150.3774,862.0
2025-02-27 15:00:00,151.02,151.02,150.8,150.99,1100.0,150.3177,150.3177,150.0987,150.2878,1100.0
2025-02-27 15:10:00,151.02,151.09,150.92,151.09,500.0,150.3177,150.3874,150.2181,150.3874,500.0
2025-02-27 15:20:00,151.15,151.34,151.15,151.17,900.0,150.4471,150.6362,150.4471,150.467,900.0
2025-02-27 15:30:00,151.15,151.59,151.15,151.59,2122.0,150.4471,150.885,150.4471,150.885,2122.0
2025-02-27 15:40:00,151.59,151.88,151.59,151.71,1700.0,150.885,151.1737,150.885,151.0045,1700.0
2025-02-27 15:50:00,151.71,151.85,151.41,151.55,8353.0,151.0045,151.1438,150.7059,150.8452,8353.0
2025-02-28 09:30:00,152.91,153.0,152.57,152.85,3268.0,152.1989,152.2885,151.8605,152.1392,3268.0
2025-02-28 09:40:00,152.21,152.51,152.15,152.15,400.0,151.5021,151.8007,151.4424,151.4424,400.0
2025-02-28 09:50:00,152.09,152.35,152.09,152.35,200.0,151.3827,151.6415,151.3827,151.6415,200.0
2025-02-28 10:00:00,152.47,152.57,152.3,152.39,1261.0,151.7609,151.8605,151.5917,151.6813,1261.0
2025-02-28 10:10:00,152.42,152.42,151.87,151.87,1000.0,151.7112,151.7112,151.1637,151.1637,1000.0
2025-02-28 10:20:00,151.8,152.08,151.8,151.9,1902.0,151.0941,151.3727,151.0941,151.1936,1902.0
2025-02-28 10:30:00,152.03,152.64,151.97,152.63,2295.0,151.323,151.9301,151.2633,151.9202,2295.0
2025-02-28 10:40:00,152.43,152.9,152.43,152.9,1334.0,151.7211,152.1889,151.7211,152.1889,1334.0
2025-02-28 10:50:00,152.87,152.87,152.57,152.78,1210.0,152.1591,152.1591,151.8605,152.0695,1210.0
2025-02-28 11:00:00,152.78,152.86,152.62,152.69,3088.0,152.0695,152.1491,151.9102,151.9799,3088.0
2025-02-28 11:10:00,152.58,152.58,152.41,152.56,2529.0,151.8704,151.8704,151.7012,151.8505,2529.0
2025-02-28 11:20:00,152.47,152.68,152.41,152.51,2020.0,151.7609,151.97,151.7012,151.8007,2020.0
2025-02-28 11:30:00,152.47,152.47,152.01,152.01,802.0,151.7609,151.7609,151.3031,151.3031,802.0
2025-02-28 11:40:00,152.08,152.08,151.9,151.9,684.0,151.3727,151.3727,151.1936,151.1936,684.0
2025-02-28 11:50:00,151.91,151.92,151.91,151.92,800.0,151.2035,151.2135,151.2035,151.2135,800.0
2025-02-28 12:00:00,151.78,151.78,151.49,151.54,1100.0,151.0741,151.0741,150.7855,150.8353,1100.0
2025-02-28 12:10:00,151.5,151.65,151.5,151.65,803.0,150.7954,150.9447,150.7954,150.9447,803.0
2025-02-28 12:20:00,151.74,151.85,151.69,151.85,1462.0,151.0343,151.1438,150.9846,151.1438,1462.0
2025-02-28 12:30:00,151.78,151.78,151.52,151.52,689.0,151.0741,151.0741,150.8154,150.8154,689.0
2025-02-28 12:40:00,151.56,151.56,151.29,151.31,800.0,150.8552,150.8552,150.5864,150.6063,800.0
2025-02-28 12:50:00,151.37,151.5,151.18,151.18,1775.0,150.6661,150.7954,150.4769,150.4769,1775.0
2025-02-28 13:00:00,151.34,151.34,151.15,151.21,699.0,150.6362,150.6362,150.4471,150.5068,699.0
2025-02-28 13:10:00,151.06,151.06,150.9,150.9,300.0,150.3575,150.3575,150.1982,150.1982,300.0
2025-02-28 13:20:00,150.83,150.91,150.81,150.85,803.0,150.1286,150.2082,150.1087,150.1485,803.0
2025-02-28 13:30:00,150.97,151.22,150.97,151.22,800.0,150.2679,150.5167,150.2679,150.5167,800.0
2025-02-28 13:40:00,151.43,151.64,151.43,151.64,200.0,150.7258,150.9348,150.7258,150.9348,200.0
2025-02-28 13:50:00,151.67,151.67,151.54,151.54,200.0,150.9647,150.9647,150.8353,150.8353,200.0
2025-02-28 14:00:00,151.35,152.09,151.33,152.09,2126.0,150.6461,151.3827,150.6262,151.3827,2126.0
2025-02-28 14:10:00,152.0,152.03,151.81,152.03,1791.0,151.2931,151.323,151.104,151.323,1791.0
2025-02-28 14:20:00,152.07,152.42,152.03,152.32,1649.0,151.3628,151.7112,151.323,151.6116,1649.0
2025-02-28 14:30:00,152.61,152.91,152.58,152.91,2776.0,151.9003,152.1989,151.8704,152.1989,2776.0
2025-02-28 14:40:00,152.94,152.99,152.81,152.87,2613.0,152.2287,152.2785,152.0994,152.1591,2613.0
2025-02-28 14:50:00,152.91,152.98,152.86,152.91,1463.0,152.1989,152.2686,152.1491,152.1989,1463.0
2025-02-28 15:00:00,152.85,152.88,152.7,152.7,1400.0,152.1392,152.169,151.9899,151.9899,1400.0
2025-02-28 15:10:00,152.76,152.81,152.76,152.81,500.0,152.0496,152.0994,152.0496,152.0994,500.0
2025-02-28 15:20:00,152.75,152.86,152.66,152.85,1000.0,152.0396,152.1491,151.9501,152.1392,1000.0
2025-02-28 15:30:00,152.83,153.14,152.83,153.09,3425.0,152.1193,152.4278,152.1193,152.3781,3425.0
2025-02-28 15:40:00,153.13,153.59,153.13,153.54,6265.0,152.4179,152.8757,152.4179,152.826,6265.0
2025-02-28 15:50:00,153.61,153.61,153.15,153.51,18127.0,152.8956,152.8956,152.4378,152.7961,18127.0
2025-03-03 09:30:00,153.5,155.1,153.19,155.1,5625.0,152.7861,154.3787,152.4776,154.3787,5625.0
2025-03-03 09:40:00,155.46,155.47,154.7,155.24,2550.0,154.737,154.747,153.9806,154.5181,2550.0
2025-03-03 09:50:00,155.18,155.61,155.01,155.16,3113.0,154.4583,154.8863,154.2891,154.4384,3113.0
2025-03-03 10:00:00,155.08,155.97,155.08,155.97,1831.0,154.3588,155.2447,154.3588,155.2447,1831.0
2025-03-03 10:10:00,156.0,156.08,155.7,156.08,2862.0,155.2745,155.3541,154.9759,155.3541,2862.0
2025-03-03 10:20:00,156.09,156.5,156.09,156.3,2685.0,155.3641,155.7722,155.3641,155.5731,2685.0
2025-03-03 10:30:00,156.3,156.48,155.97,156.31,2339.0,155.5731,155.7523,155.2447,155.5831,2339.0
2025-03-03 10:40:00,156.44,157.02,156.44,156.74,3895.0,155.7125,156.2898,155.7125,156.0111,3895.0
2025-03-03 10:50:00,156.66,156.71,155.99,155.99,2434.0,155.9314,155.9812,155.2646,155.2646,2434.0
2025-03-03 11:00:00,155.97,156.08,155.7,156.04,1891.0,155.2447,155.3541,154.9759,155.3143,1891.0
2025-03-03 11:10:00,155.89,155.99,155.72,155.99,2010.0,155.165,155.2646,154.9958,155.2646,2010.0
2025-03-03 11:20:00,156.0,156.11,155.68,155.72,2397.0,155.2745,155.384,154.956,154.9958,2397.0
2025-03-03 11:30:00,155.68,155.76,155.67,155.75,1272.0,154.956,155.0356,154.9461,155.0257,1272.0
2025-03-03 11:40:00,155.84,155.84,155.6,155.6,2100.0,155.1153,155.1153,154.8764,154.8764,2100.0
2025-03-03 11:50:00,155.79,155.9,155.76,155.9,1248.0,155.0655,155.175,155.0356,155.175,1248.0
2025-03-03 12:00:00,155.91,156.47,155.86,156.31,1887.0,155.1849,155.7423,155.1352,155.5831,1887.0
2025-03-03 12:10:00,156.36,156.4,156.28,156.36,1493.0,155.6328,155.6727,155.5532,155.6328,1493.0
2025-03-03 12:20:00,156.45,156.47,156.32,156.47,1463.0,155.7224,155.7423,155.593,155.7423,1463.0
2025-03-03 12:30:00,156.46,156.82,156.44,156.78,3226.0,155.7324,156.0907,155.7125,156.0509,3226.0
2025-03-03 12:40:00,156.88,156.94,156.83,156.92,1210.0,156.1504,156.2101,156.1007,156.1902,1210.0
2025-03-03 12:50:00,157.1,157.15,156.73,157.07,2457.0,156.3694,156.4192,156.0011,156.3395,2457.0
2025-03-03 13:00:00,157.01,157.05,156.86,156.86,1050.0,156.2798,156.3196,156.1305,156.1305,1050.0
2025-03-03 13:10:00,156.85,156.85,156.64,156.74,3048.0,156.1206,156.1206,155.9115,156.0111,3048.0
2025-03-03 13:20:00,156.7,156.72,156.48,156.52,2993.0,155.9713,155.9912,155.7523,155.7921,2993.0
2025-03-03 13:30:00,156.69,156.77,156.46,156.77,2129.0,155.9613,156.0409,155.7324,156.0409,2129.0
2025-03-03 13:40:00,156.94,157.04,156.77,156.88,3960.0,156.2101,156.3097,156.0409,156.1504,3960.0
2025-03-03 13:50:00,156.82,156.86,156.51,156.56,1925.0,156.0907,156.1305,155.7821,155.8319,1925.0
2025-03-03 14:00:00,156.6,156.75,156.58,156.64,1585.0,155.8717,156.021,155.8518,155.9115,1585.0
2025-03-03 14:10:00,156.65,156.81,156.65,156.69,4916.0,155.9215,156.0808,155.9215,155.9613,4916.0
2025-03-03 14:20:00,156.67,156.94,156.61,156.94,2327.0,155.9414,156.2101,155.8817,156.2101,2327.0
2025-03-03 14:30:00,156.87,156.93,156.72,156.79,1935.0,156.1405,156.2002,155.9912,156.0608,1935.0
2025-03-03 14:40:00,156.88,157.01,156.86,156.92,1500.0,156.1504,156.2798,156.1305,156.1902,1500.0
2025-03-03 14:50:00,156.85,156.85,156.16,156.16,1917.0,156.1206,156.1206,155.4338,155.4338,1917.0
2025-03-03 15:00:00,155.99,155.99,155.24,155.71,3897.0,155.2646,155.2646,154.5181,154.9859,3897.0
2025-03-03 15:10:00,155.67,155.84,155.49,155.78,2502.0,154.9461,155.1153,154.7669,155.0555,2502.0
2025-03-03 15:20:00,155.8,156.14,155.74,155.74,3335.0,155.0754,155.4139,155.0157,155.0157,3335.0
2025-03-03 15:30:00,155.77,156.02,155.69,155.92,6118.0,155.0456,155.2944,154.966,155.1949,6118.0
2025-03-03 15:40:00,155.87,156.56,155.8,156.46,4691.0,155.1451,155.8319,155.0754,155.7324,4691.0
2025-03-03 15:50:00,156.48,156.99,156.33,156.91,23055.0,155.7523,156.2599,155.603,156.1803,23055.0
2025-03-04 09:30:00,157.31,158.49,157.31,157.97,1000.0,156.5784,157.7529,156.5784,157.2354,1000.0
2025-03-04 09:40:00,157.29,158.13,157.24,157.24,1867.0,156.5585,157.3946,156.5088,156.5088,1867.0
2025-03-04 09:50:00,157.26,157.26,156.83,156.83,459.0,156.5287,156.5287,156.1007,156.1007,459.0
2025-03-04 10:00:00,156.49,156.63,156.17,156.18,1600.0,155.7622,155.9016,155.4437,155.4537,1600.0
2025-03-04 10:10:00,154.65,154.76,154.47,154.71,3384.0,153.9308,154.0403,153.7516,153.9905,3384.0
2025-03-04 10:20:00,155.19,155.64,155.02,155.52,2044.0,154.4683,154.9162,154.2991,154.7968,2044.0
2025-03-04 10:30:00,155.48,155.56,155.23,155.23,700.0,154.7569,154.8366,154.5081,154.5081,700.0
2025-03-04 10:40:00,155.23,155.23,154.69,154.7,1200.0,154.5081,154.5081,153.9706,153.9806,1200.0
2025-03-04 10:50:00,154.52,154.74,154.52,154.63,1300.0,153.8014,154.0204,153.8014,153.9109,1300.0
2025-03-04 11:00:00,154.73,155.5,154.73,155.1,2107.0,154.0104,154.7768,154.0104,154.3787,2107.0
2025-03-04 11:10:00,155.14,155.18,154.92,155.02,1300.0,154.4185,154.4583,154.1995,154.2991,1300.0
2025-03-04 11:20:00,154.73,154.77,154.53,154.53,1038.0,154.0104,154.0502,153.8114,153.8114,1038.0
2025-03-04 11:30:00,154.65,154.88,154.48,154.48,1000.0,153.9308,154.1597,153.7616,153.7616,1000.0
2025-03-04 11:40:00,154.57,154.81,154.26,154.67,1900.0,153.8512,154.0901,153.5426,153.9507,1900.0
2025-03-04 11:50:00,154.68,154.69,154.42,154.6,2500.0,153.9607,153.9706,153.7019,153.881,2500.0
2025-03-04 12:00:00,154.69,154.77,154.4,154.4,500.0,153.9706,154.0502,153.682,153.682,500.0
2025-03-04 12:10:00,154.5,154.59,154.5,154.55,600.0,153.7815,153.8711,153.7815,153.8313,600.0
2025-03-04 12:20:00,154.5,154.58,154.5,154.54,400.0,153.7815,153.8611,153.7815,153.8213,400.0
2025-03-04 12:30:00,154.47,154.82,154.47,154.61,2105.0,153.7516,154.1,153.7516,153.891,2105.0
2025-03-04 12:40:00,154.74,154.89,154.43,154.43,1700.0,154.0204,154.1697,153.7118,153.7118,1700.0
2025-03-04 12:50:00,154.48,154.56,154.47,154.47,900.0,153.7616,153.8412,153.7516,153.7516,900.0
2025-03-04 13:00:00,154.65,154.65,154.57,154.58,300.0,153.9308,153.9308,153.8512,153.8611,300.0
2025-03-04 13:10:00,154.84,154.84,154.84,154.84,100.0,154.1199,154.1199,154.1199,154.1199,100.0
2025-03-04 13:20:00,154.62,154.66,154.51,154.53,1476.0,153.9009,153.9408,153.7914,153.8114,1476.0
2025-03-04 13:30:00,154.48,154.67,154.48,154.67,722.0,153.7616,153.9507,153.7616,153.9507,722.0
2025-03-04 13:40:00,154.79,154.83,154.73,154.82,1141.0,154.0701,154.11,154.0104,154.1,1141.0
2025-03-04 13:50:00,154.85,154.88,154.85,154.85,470.0,154.1299,154.1597,154.1299,154.1299,470.0
2025-03-04 14:00:00,154.77,155.14,154.77,155.14,400.0,154.0502,154.4185,154.0502,154.4185,400.0
2025-03-04 14:10:00,155.2,155.27,155.06,155.27,800.0,154.4782,154.5479,154.3389,154.5479,800.0
2025-03-04 14:20:00,155.22,155.22,154.84,154.84,400.0,154.4981,154.4981,154.1199,154.1199,400.0
2025-03-04 14:30:00,154.81,154.91,154.81,154.89,921.0,154.0901,154.1896,154.0901,154.1697,921.0
2025-03-04 14:40:00,154.95,154.96,154.88,154.91,753.0,154.2294,154.2394,154.1597,154.1896,753.0
2025-03-04 14:50:00,154.95,154.99,154.85,154.85,907.0,154.2294,154.2692,154.1299,154.1299,907.0
2025-03-04 15:00:00,154.94,154.94,154.49,154.6,819.0,154.2194,154.2194,153.7715,153.881,819.0
2025-03-04 15:10:00,154.34,154.58,154.34,154.58,600.0,153.6222,153.8611,153.6222,153.8611,600.0
2025-03-04 15:20:00,154.69,154.86,154.69,154.77,800.0,153.9706,154.1398,153.9706,154.0502,800.0
2025-03-04 15:30:00,154.55,154.57,154.16,154.2,1400.0,153.8313,153.8512,153.4431,153.4829,1400.0
2025-03-04 15:40:00,154.15,154.53,154.0,154.28,4698.0,153.4331,153.8114,153.2838,153.5625,4698.0
2025-03-04 15:50:00,154.28,154.28,153.39,153.86,16812.0,153.5625,153.5625,152.6767,153.1445,16812.0
2025-03-05 09:30:00,152.49,152.97,152.49,152.97,249.0,151.7808,152.2586,151.7808,152.2586,249.0
2025-03-05 09:40:00,153.44,153.58,153.44,153.5,500.0,152.7264,152.8658,152.7264,152.7861,500.0
2025-03-05 09:50:00,153.16,153.57,153.16,153.57,500.0,152.4477,152.8558,152.4477,152.8558,500.0
2025-03-05 10:00:00,153.73,153.9,153.64,153.9,600.0,153.0151,153.1843,152.9255,153.1843,600.0
2025-03-05 10:10:00,153.79,153.79,153.79,153.79,100.0,153.0748,153.0748,153.0748,153.0748,100.0
2025-03-05 10:20:00,153.52,153.52,153.52,153.52,100.0,152.8061,152.8061,152.8061,152.8061,100.0
2025-03-05 10:30:00,152.86,153.05,152.86,153.01,3083.0,152.1491,152.3382,152.1491,152.2984,3083.0
2025-03-05 10:40:00,153.07,153.19,152.94,153.14,1100.0,152.3581,152.4776,152.2287,152.4278,1100.0
2025-03-05 10:50:00,153.07,153.1,152.94,152.94,700.0,152.3581,152.388,152.2287,152.2287,700.0
2025-03-05 11:00:00,152.78,152.78,152.78,152.78,100.0,152.0695,152.0695,152.0695,152.0695,100.0
2025-03-05 11:10:00,152.81,152.94,152.81,152.81,400.0,152.0994,152.2287,152.0994,152.0994,400.0
2025-03-05 11:20:00,152.9,152.9,152.9,152.9,100.0,152.1889,152.1889,152.1889,152.1889,100.0
2025-03-05 11:30:00,152.9,152.9,152.9,152.9,0.0,152.1889,152.1889,152.1889,152.1889,0.0
2025-03-05 11:40:00,152.57,152.57,152.49,152.49,411.0,151.8605,151.8605,151.7808,151.7808,411.0
2025-03-05 11:50:00,152.59,152.92,152.59,152.92,400.0,151.8804,152.2088,151.8804,152.2088,400.0
2025-03-05 12:00:00,153.02,153.26,153.02,153.26,200.0,152.3084,152.5473,152.3084,152.5473,200.0
2025-03-05 12:10:00,153.28,153.35,153.26,153.35,1089.0,152.5672,152.6368,152.5473,152.6368,1089.0
2025-03-05 12:20:00,153.44,153.96,153.44,153.96,600.0,152.7264,153.244,152.7264,153.244,600.0
2025-03-05 12:30:00,154.15,154.15,154.04,154.15,2074.0,153.4331,153.4331,153.3236,153.4331,2074.0
2025-03-05 12:40:00,154.16,154.16,154.13,154.14,900.0,153.4431,153.4431,153.4132,153.4232,900.0
2025-03-05 12:50:00,154.12,154.12,154.12,154.12,100.0,153.4033,153.4033,153.4033,153.4033,100.0
2025-03-05 13:00:00,154.46,154.47,154.46,154.47,200.0,153.7417,153.7516,153.7417,153.7516,200.0
2025-03-05 13:10:00,153.99,153.99,153.99,153.99,100.0,153.2739,153.2739,153.2739,153.2739,100.0
2025-03-05 13:20:00,154.1,154.15,154.1,154.15,400.0,153.3834,153.4331,153.3834,153.4331,400.0
2025-03-05 13:30:00,154.11,154.21,154.09,154.09,700.0,153.3933,153.4928,153.3734,153.3734,700.0
2025-03-05 13:40:00,154.11,154.11,154.0,154.0,300.0,153.3933,153.3933,153.2838,153.2838,300.0
2025-03-05 13:50:00,154.23,154.36,154.22,154.36,300.0,153.5128,153.6421,153.5028,153.6421,300.0
2025-03-05 14:00:00,154.38,154.66,154.38,154.66,400.0,153.6621,153.9408,153.6621,153.9408,400.0
2025-03-05 14:10:00,154.64,154.64,154.39,154.39,700.0,153.9208,153.9208,153.672,153.672,700.0
2025-03-05 14:20:00,154.33,154.49,154.33,154.48,500.0,153.6123,153.7715,153.6123,153.7616,500.0
2025-03-05 14:30:00,154.43,154.64,154.43,154.64,400.0,153.7118,153.9208,153.7118,153.9208,400.0
2025-03-05 14:40:00,154.78,154.78,154.68,154.68,200.0,154.0602,154.0602,153.9607,153.9607,200.0
2025-03-05 14:50:00,154.77,154.99,154.77,154.87,800.0,154.0502,154.2692,154.0502,154.1498,800.0
2025-03-05 15:00:00,154.75,155.2,154.74,155.2,2000.0,154.0303,154.4782,154.0204,154.4782,2000.0
2025-03-05 15:10:00,155.16,155.41,155.02,155.28,1626.0,154.4384,154.6873,154.2991,154.5579,1626.0
2025-03-05 15:20:00,155.51,155.51,155.37,155.37,300.0,154.7868,154.7868,154.6474,154.6474,300.0
2025-03-05 15:30:00,155.22,155.29,154.98,154.98,900.0,154.4981,154.5678,154.2593,154.2593,900.0
2025-03-05 15:40:00,155.1,155.1,154.54,154.54,500.0,154.3787,154.3787,153.8213,153.8213,500.0
2025-03-05 15:50:00,154.63,155.0,154.29,154.87,7507.0,153.9109,154.2792,153.5725,154.1498,7507.0
2025-03-06 09:30:00,152.69,152.69,151.62,151.69,400.0,151.9799,151.9799,150.9149,150.9846,400.0
2025-03-06 09:40:00,152.01,152.28,151.63,151.63,800.0,151.3031,151.5718,150.9248,150.9248,800.0
2025-03-06 09:50:00,151.78,151.87,150.52,150.59,1600.0,151.0741,151.1637,149.82,149.8897,1600.0
2025-03-06 10:00:00,150.63,150.63,149.77,150.5,2929.0,149.9295,149.9295,149.0735,149.8001,2929.0
2025-03-06 10:10:00,150.42,150.73,150.42,150.48,1000.0,149.7205,150.029,149.7205,149.7802,1000.0
2025-03-06 10:20:00,150.18,150.18,149.46,149.64,918.0,149.4816,149.4816,148.7649,148.9441,918.0
2025-03-06 10:30:00,150.78,150.78,150.78,150.78,100.0,150.0788,150.0788,150.0788,150.0788,100.0
2025-03-06 10:40:00,150.85,150.85,150.85,150.85,100.0,150.1485,150.1485,150.1485,150.1485,100.0
2025-03-06 10:50:00,150.96,151.07,150.92,151.07,300.0,150.258,150.3674,150.2181,150.3674,300.0
2025-03-06 11:00:00,150.95,151.12,150.95,151.12,700.0,150.248,150.4172,150.248,150.4172,700.0
2025-03-06 11:10:00,151.56,151.56,151.47,151.47,400.0,150.8552,150.8552,150.7656,150.7656,400.0
2025-03-06 11:20:00,151.35,151.35,151.16,151.26,400.0,150.6461,150.6461,150.457,150.5566,400.0
2025-03-06 11:30:00,151.23,151.23,150.97,150.97,1017.0,150.5267,150.5267,150.2679,150.2679,1017.0
2025-03-06 11:40:00,151.08,151.16,150.9,151.03,1100.0,150.3774,150.457,150.1982,150.3276,1100.0
2025-03-06 11:50:00,150.9,150.9,149.99,149.99,1496.0,150.1982,150.1982,149.2925,149.2925,1496.0
2025-03-06 12:00:00,149.54,149.62,149.2,149.2,800.0,148.8446,148.9242,148.5061,148.5061,800.0
2025-03-06 12:10:00,149.37,149.66,149.37,149.66,1000.0,148.6754,148.964,148.6754,148.964,1000.0
2025-03-06 12:20:00,149.59,149.72,149.19,149.19,800.0,148.8943,149.0237,148.4962,148.4962,800.0
2025-03-06 12:30:00,149.31,149.31,149.2,149.27,557.0,148.6156,148.6156,148.5061,148.5758,557.0
2025-03-06 12:40:00,149.3,149.36,148.9,148.9,600.0,148.6057,148.6654,148.2075,148.2075,600.0
2025-03-06 12:50:00,148.8,149.32,148.8,149.32,300.0,148.108,148.6256,148.108,148.6256,300.0
2025-03-06 13:00:00,149.25,149.47,149.25,149.44,1800.0,148.5559,148.7749,148.5559,148.745,1800.0
2025-03-06 13:10:00,149.39,149.62,149.38,149.62,1500.0,148.6953,148.9242,148.6853,148.9242,1500.0
2025-03-06 13:20:00,149.81,149.96,149.58,149.58,1400.0,149.1133,149.2626,148.8844,148.8844,1400.0
2025-03-06 13:30:00,149.63,149.63,149.35,149.35,400.0,148.9341,148.9341,148.6554,148.6554,400.0
2025-03-06 13:40:00,149.28,149.43,148.96,149.43,1200.0,148.5858,148.7351,148.2673,148.7351,1200.0
2025-03-06 13:50:00,149.46,149.57,149.22,149.57,1915.0,148.7649,148.8744,148.526,148.8744,1915.0
2025-03-06 14:00:00,149.53,149.83,149.51,149.83,1350.0,148.8346,149.1332,148.8147,149.1332,1350.0
2025-03-06 14:10:00,149.83,149.83,149.83,149.83,0.0,149.1332,149.1332,149.1332,149.1332,0.0
2025-03-06 14:20:00,150.12,150.13,149.68,149.68,600.0,149.4219,149.4318,148.9839,148.9839,600.0
2025-03-06 14:30:00,150.17,150.17,149.94,150.05,800.0,149.4716,149.4716,149.2427,149.3522,800.0
2025-03-06 14:40:00,150.04,150.37,150.04,150.37,600.0,149.3422,149.6707,149.3422,149.6707,600.0
2025-03-06 14:50:00,150.32,150.32,149.49,149.49,800.0,149.6209,149.6209,148.7948,148.7948,800.0
2025-03-06 15:00:00,149.97,150.13,149.87,150.13,3300.0,149.2726,149.4318,149.173,149.4318,3300.0
2025-03-06 15:10:00,149.84,149.84,149.76,149.81,300.0,149.1432,149.1432,149.0635,149.1133,300.0
2025-03-06 15:20:00,149.94,150.2,149.85,150.2,2239.0,149.2427,149.5015,149.1531,149.5015,2239.0
2025-03-06 15:30:00,150.24,150.39,150.05,150.27,700.0,149.5413,149.6906,149.3522,149.5712,700.0
2025-03-06 15:40:00,149.68,149.78,149.5,149.78,1026.0,148.9839,149.0834,148.8047,149.0834,1026.0
2025-03-06 15:50:00,149.77,149.77,148.83,148.92,8757.0,149.0735,149.0735,148.1379,148.2274,8757.0
2025-03-07 09:30:00,149.02,149.34,148.97,149.29,767.0,148.327,148.6455,148.2772,148.5957,767.0
2025-03-07 09:40:00,149.47,149.81,149.36,149.65,800.0,148.7749,149.1133,148.6654,148.9541,800.0
2025-03-07 09:50:00,148.97,149.23,148.97,149.23,600.0,148.2772,148.536,148.2772,148.536,600.0
2025-03-07 10:00:00,148.91,148.91,148.37,148.37,900.0,148.2175,148.2175,147.68,147.68,900.0
2025-03-07 10:10:00,147.89,148.11,147.89,148.11,1451.0,147.2022,147.4212,147.2022,147.4212,1451.0
2025-03-07 10:20:00,147.84,148.57,147.84,148.57,1900.0,147.1525,147.8791,147.1525,147.8791,1900.0
2025-03-07 10:30:00,148.26,148.26,147.64,147.73,1716.0,147.5705,147.5705,146.9534,147.043,1716.0
2025-03-07 10:40:00,147.86,148.78,147.77,148.78,2537.0,147.1724,148.0881,147.0828,148.0881,2537.0
2025-03-07 10:50:00,148.42,148.42,148.4,148.4,300.0,147.7298,147.7298,147.7099,147.7099,300.0
2025-03-07 11:00:00,148.02,148.02,147.98,148.01,600.0,147.3316,147.3316,147.2918,147.3217,600.0
2025-03-07 11:10:00,147.55,147.55,147.15,147.15,500.0,146.8638,146.8638,146.4657,146.4657,500.0
2025-03-07 11:20:00,146.98,146.98,146.55,146.61,1700.0,146.2965,146.2965,145.8685,145.9282,1700.0
2025-03-07 11:30:00,146.72,146.98,146.7,146.8,2252.0,146.0377,146.2965,146.0178,146.1173,2252.0
2025-03-07 11:40:00,146.75,146.8,146.46,146.49,1600.0,146.0675,146.1173,145.7789,145.8087,1600.0
2025-03-07 11:50:00,146.5,146.64,146.46,146.64,1532.0,145.8187,145.958,145.7789,145.958,1532.0
2025-03-07 12:00:00,146.81,146.89,146.38,146.38,400.0,146.1273,146.2069,145.6993,145.6993,400.0
2025-03-07 12:10:00,146.39,146.62,146.31,146.34,1992.0,145.7092,145.9381,145.6296,145.6594,1992.0
2025-03-07 12:20:00,146.32,146.47,146.26,146.43,1200.0,145.6395,145.7888,145.5798,145.749,1200.0
2025-03-07 12:30:00,146.38,146.68,146.34,146.55,2008.0,145.6993,145.9979,145.6594,145.8685,2008.0
2025-03-07 12:40:00,146.48,146.94,146.48,146.93,1200.0,145.7988,146.2567,145.7988,146.2467,1200.0
2025-03-07 12:50:00,146.92,147.02,146.88,146.97,3085.0,146.2367,146.3363,146.1969,146.2865,3085.0
2025-03-07 13:00:00,146.96,147.45,146.85,147.45,1748.0,146.2766,146.7643,146.1671,146.7643,1748.0
2025-03-07 13:10:00,147.31,147.49,147.31,147.48,1980.0,146.6249,146.8041,146.6249,146.7941,1980.0
2025-03-07 13:20:00,147.51,147.64,147.42,147.45,1121.0,146.824,146.9534,146.7344,146.7643,1121.0
2025-03-07 13:30:00,147.44,147.85,147.44,147.75,1660.0,146.7543,147.1624,146.7543,147.0629,1660.0
2025-03-07 13:40:00,147.79,147.84,147.68,147.78,1337.0,147.1027,147.1525,146.9932,147.0927,1337.0
2025-03-07 13:50:00,147.8,147.85,147.8,147.85,600.0,147.1127,147.1624,147.1127,147.1624,600.0
2025-03-07 14:00:00,147.85,147.93,147.85,147.93,914.0,147.1624,147.242,147.1624,147.242,914.0
2025-03-07 14:10:00,147.94,148.61,147.94,148.55,550.0,147.252,147.9189,147.252,147.8592,550.0
2025-03-07 14:20:00,148.54,148.68,148.38,148.43,1000.0,147.8492,147.9886,147.69,147.7397,1000.0
2025-03-07 14:30:00,148.4,148.54,148.3,148.4,800.0,147.7099,147.8492,147.6103,147.7099,800.0
2025-03-07 14:40:00,148.37,148.4,148.12,148.12,1000.0,147.68,147.7099,147.4312,147.4312,1000.0
2025-03-07 14:50:00,147.97,147.98,147.62,147.62,500.0,147.2819,147.2918,146.9335,146.9335,500.0
2025-03-07 15:00:00,147.51,147.67,147.47,147.63,2476.0,146.824,146.9833,146.7842,146.9434,2476.0
2025-03-07 15:10:00,147.7,147.71,147.24,147.24,800.0,147.0131,147.0231,146.5553,146.5553,800.0
2025-03-07 15:20:00,147.22,147.31,147.09,147.28,3663.0,146.5354,146.6249,146.406,146.5951,3663.0
2025-03-07 15:30:00,147.49,147.58,146.99,147.0,2399.0,146.8041,146.8937,146.3064,146.3164,2399.0
2025-03-07 15:40:00,146.97,147.56,146.96,147.53,2400.0,146.2865,146.8738,146.2766,146.8439,2400.0
2025-03-07 15:50:00,147.4,147.53,146.76,147.38,14258.0,146.7145,146.8439,146.0775,146.6946,14258.0
2025-03-10 09:30:00,146.05,146.69,145.86,146.26,2309.0,145.3708,146.0078,145.1817,145.5798,2309.0
2025-03-10 09:40:00,145.99,146.2,145.79,145.79,1600.0,145.3111,145.5201,145.112,145.112,1600.0
2025-03-10 09:50:00,145.79,145.8,144.57,144.57,3928.0,145.112,145.122,143.8977,143.8977,3928.0
2025-03-10 10:00:00,144.6,144.6,143.65,144.15,6757.0,143.9275,143.9275,142.982,143.4796,6757.0
2025-03-10 10:10:00,144.61,144.63,144.09,144.09,940.0,143.9375,143.9574,143.4199,143.4199,940.0
2025-03-10 10:20:00,144.0,144.0,143.66,143.84,793.0,143.3303,143.3303,142.9919,143.1711,793.0
2025-03-10 10:30:00,143.74,144.25,143.68,144.0,1700.0,143.0715,143.5792,143.0118,143.3303,1700.0
2025-03-10 10:40:00,143.82,144.44,143.71,144.38,2000.0,143.1512,143.7683,143.0417,143.7086,2000.0
2025-03-10 10:50:00,144.55,145.43,144.22,145.43,3191.0,143.8778,144.7537,143.5493,144.7537,3191.0
2025-03-10 11:00:00,145.51,146.33,145.51,146.2,1786.0,144.8333,145.6495,144.8333,145.5201,1786.0
2025-03-10 11:10:00,146.17,146.21,145.5,145.5,884.0,145.4902,145.53,144.8233,144.8233,884.0
2025-03-10 11:20:00,145.5,145.5,144.96,145.08,1472.0,144.8233,144.8233,144.2859,144.4053,1472.0
2025-03-10 11:30:00,145.08,145.43,145.08,145.43,1970.0,144.4053,144.7537,144.4053,144.7537,1970.0
2025-03-10 11:40:00,144.92,145.02,144.83,145.01,1434.0,144.246,144.3456,144.1565,144.3356,1434.0
2025-03-10 11:50:00,144.9,145.13,144.9,144.98,1000.0,144.2261,144.4551,144.2261,144.3058,1000.0
2025-03-10 12:00:00,144.87,144.92,144.63,144.87,1858.0,144.1963,144.246,143.9574,144.1963,1858.0
2025-03-10 12:10:00,144.87,144.94,144.65,144.94,800.0,144.1963,144.266,143.9773,144.266,800.0
2025-03-10 12:20:00,144.93,145.41,144.93,145.38,1544.0,144.256,144.7338,144.256,144.7039,1544.0
2025-03-10 12:30:00,145.47,145.6,145.29,145.3,1000.0,144.7935,144.9229,144.6143,144.6243,1000.0
2025-03-10 12:40:00,145.33,145.69,145.33,145.69,1100.0,144.6541,145.0125,144.6541,145.0125,1100.0
2025-03-10 12:50:00,145.48,145.56,145.43,145.5,984.0,144.8034,144.8831,144.7537,144.8233,984.0
2025-03-10 13:00:00,145.56,145.85,145.54,145.54,7277.0,144.8831,145.1717,144.8632,144.8632,7277.0
2025-03-10 13:10:00,145.49,145.81,145.49,145.81,2179.0,144.8134,145.1319,144.8134,145.1319,2179.0
2025-03-10 13:20:00,145.94,145.98,145.7,145.72,1785.0,145.2613,145.3011,145.0224,145.0423,1785.0
2025-03-10 13:30:00,145.59,145.59,145.38,145.38,642.0,144.9129,144.9129,144.7039,144.7039,642.0
2025-03-10 13:40:00,145.47,145.57,145.36,145.43,1900.0,144.7935,144.893,144.684,144.7537,1900.0
2025-03-10 13:50:00,145.07,145.25,145.03,145.05,2400.0,144.3953,144.5745,144.3555,144.3754,2400.0
2025-03-10 14:00:00,145.08,145.19,144.96,145.02,1600.0,144.4053,144.5148,144.2859,144.3456,1600.0
2025-03-10 14:10:00,145.04,145.62,145.04,145.62,3605.0,144.3655,144.9428,144.3655,144.9428,3605.0
2025-03-10 14:20:00,145.61,145.75,145.43,145.43,3118.0,144.9328,145.0722,144.7537,144.7537,3118.0
2025-03-10 14:30:00,145.63,145.65,145.52,145.59,1122.0,144.9527,144.9727,144.8433,144.9129,1122.0
2025-03-10 14:40:00,145.48,145.52,145.28,145.46,1400.0,144.8034,144.8433,144.6044,144.7835,1400.0
2025-03-10 14:50:00,145.47,145.53,145.05,145.09,900.0,144.7935,144.8532,144.3754,144.4153,900.0
2025-03-10 15:00:00,145.07,145.11,144.76,144.76,1200.0,144.3953,144.4352,144.0868,144.0868,1200.0
2025-03-10 15:10:00,144.87,145.37,144.73,145.37,2200.0,144.1963,144.694,144.0569,144.694,2200.0
2025-03-10 15:20:00,145.43,146.0,145.43,145.74,2300.0,144.7537,145.321,144.7537,145.0622,2300.0
2025-03-10 15:30:00,145.8,146.3,145.79,146.2,2445.0,145.122,145.6196,145.112,145.5201,2445.0
2025-03-10 15:40:00,146.24,146.51,146.14,146.49,2722.0,145.5599,145.8287,145.4604,145.8087,2722.0
2025-03-10 15:50:00,146.34,146.54,145.97,146.11,17172.0,145.6594,145.8585,145.2912,145.4305,17172.0
2025-03-11 09:30:00,147.15,147.15,146.31,146.31,500.0,146.4657,146.4657,145.6296,145.6296,500.0
2025-03-11 09:40:00,147.44,149.2,147.43,148.63,3000.0,146.7543,148.5061,146.7444,147.9388,3000.0
2025-03-11 09:50:00,147.78,147.82,147.47,147.47,1888.0,147.0927,147.1326,146.7842,146.7842,1888.0
2025-03-11 10:00:00,146.96,147.16,146.89,147.16,1400.0,146.2766,146.4756,146.2069,146.4756,1400.0
2025-03-11 10:10:00,147.28,147.99,147.28,147.99,400.0,146.5951,147.3018,146.5951,147.3018,400.0
2025-03-11 10:20:00,148.02,148.09,148.02,148.09,200.0,147.3316,147.4013,147.3316,147.4013,200.0
2025-03-11 10:30:00,148.22,148.22,147.73,147.88,1300.0,147.5307,147.5307,147.043,147.1923,1300.0
2025-03-11 10:40:00,147.48,147.54,147.48,147.54,200.0,146.7941,146.8539,146.7941,146.8539,200.0
2025-03-11 10:50:00,147.74,147.74,147.45,147.45,200.0,147.0529,147.0529,146.7643,146.7643,200.0
2025-03-11 11:00:00,147.16,147.64,147.16,147.64,239.0,146.4756,146.9534,146.4756,146.9534,239.0
2025-03-11 11:10:00,148.01,148.12,148.01,148.02,1230.0,147.3217,147.4312,147.3217,147.3316,1230.0
2025-03-11 11:20:00,147.56,147.56,147.51,147.51,200.0,146.8738,146.8738,146.824,146.824,200.0
2025-03-11 11:30:00,147.59,147.61,147.59,147.61,300.0,146.9036,146.9235,146.9036,146.9235,300.0
2025-03-11 11:40:00,147.93,147.95,147.78,147.82,1900.0,147.242,147.262,147.0927,147.1326,1900.0
2025-03-11 11:50:00,147.57,147.57,147.38,147.38,300.0,146.8837,146.8837,146.6946,146.6946,300.0
2025-03-11 12:00:00,146.99,146.99,146.99,146.99,100.0,146.3064,146.3064,146.3064,146.3064,100.0
2025-03-11 12:10:00,146.99,146.99,146.99,146.99,0.0,146.3064,146.3064,146.3064,146.3064,0.0
2025-03-11 12:20:00,146.37,146.37,146.37,146.37,100.0,145.6893,145.6893,145.6893,145.6893,100.0
2025-03-11 12:30:00,146.44,146.44,146.37,146.37,400.0,145.759,145.759,145.6893,145.6893,400.0
2025-03-11 12:40:00,146.22,146.22,146.22,146.22,100.0,145.54,145.54,145.54,145.54,100.0
2025-03-11 12:50:00,146.09,146.09,145.99,146.07,400.0,145.4106,145.4106,145.3111,145.3907,400.0
2025-03-11 13:00:00,146.1,146.1,145.93,145.93,400.0,145.4206,145.4206,145.2514,145.2514,400.0
2025-03-11 13:10:00,145.98,146.11,145.96,146.09,700.0,145.3011,145.4305,145.2812,145.4106,700.0
2025-03-11 13:20:00,146.2,146.2,146.02,146.03,631.0,145.5201,145.5201,145.3409,145.3509,631.0
2025-03-11 13:30:00,146.22,146.34,146.11,146.34,300.0,145.54,145.6594,145.4305,145.6594,300.0
2025-03-11 13:40:00,146.24,146.34,146.18,146.34,800.0,145.5599,145.6594,145.5002,145.6594,800.0
2025-03-11 13:50:00,146.22,146.29,146.17,146.17,650.0,145.54,145.6097,145.4902,145.4902,650.0
2025-03-11 14:00:00,146.3,146.64,146.25,146.47,1000.0,145.6196,145.958,145.5699,145.7888,1000.0
2025-03-11 14:10:00,146.47,146.65,146.47,146.65,300.0,145.7888,145.968,145.7888,145.968,300.0
2025-03-11 14:20:00,146.79,147.0,146.79,147.0,650.0,146.1074,146.3164,146.1074,146.3164,650.0
2025-03-11 14:30:00,146.96,146.96,146.61,146.61,790.0,146.2766,146.2766,145.9282,145.9282,790.0
2025-03-11 14:40:00,146.94,147.3,146.94,147.26,300.0,146.2567,146.615,146.2567,146.5752,300.0
2025-03-11 14:50:00,147.36,147.41,147.17,147.33,710.0,146.6747,146.7245,146.4856,146.6448,710.0
2025-03-11 15:00:00,147.32,147.64,147.32,147.64,700.0,146.6349,146.9534,146.6349,146.9534,700.0
2025-03-11 15:10:00,147.58,147.58,147.27,147.33,1000.0,146.8937,146.8937,146.5851,146.6448,1000.0
2025-03-11 15:20:00,147.42,147.51,147.28,147.45,1050.0,146.7344,146.824,146.5951,146.7643,1050.0
2025-03-11 15:30:00,147.64,147.74,147.64,147.64,1727.0,146.9534,147.0529,146.9534,146.9534,1727.0
2025-03-11 15:40:00,147.49,147.63,147.33,147.56,1800.0,146.8041,146.9434,146.6448,146.8738,1800.0
2025-03-11 15:50:00,147.54,147.69,147.08,147.25,7863.0,146.8539,147.0032,146.396,146.5652,7863.0
2025-03-12 09:30:00,147.46,147.46,147.03,147.1,1137.0,146.7742,146.7742,146.3462,146.4159,1137.0
2025-03-12 09:40:00,147.34,147.54,147.1,147.33,1321.0,146.6548,146.8539,146.4159,146.6448,1321.0
2025-03-12 09:50:00,147.76,147.82,146.99,147.08,800.0,147.0728,147.1326,146.3064,146.396,800.0
2025-03-12 10:00:00,147.1,147.16,146.88,147.16,821.0,146.4159,146.4756,146.1969,146.4756,821.0
2025-03-12 10:10:00,147.05,147.36,147.05,147.26,400.0,146.3661,146.6747,146.3661,146.5752,400.0
2025-03-12 10:20:00,147.26,147.26,147.26,147.26,0.0,146.5752,146.5752,146.5752,146.5752,0.0
2025-03-12 10:30:00,147.66,147.66,147.66,147.66,100.0,146.9733,146.9733,146.9733,146.9733,100.0
2025-03-12 10:40:00,147.41,147.44,147.03,147.03,978.0,146.7245,146.7543,146.3462,146.3462,978.0
2025-03-12 10:50:00,147.12,147.16,147.12,147.16,200.0,146.4358,146.4756,146.4358,146.4756,200.0
2025-03-12 11:00:00,146.58,146.72,146.58,146.72,500.0,145.8983,146.0377,145.8983,146.0377,500.0
2025-03-12 11:10:00,146.76,146.86,146.76,146.81,600.0,146.0775,146.177,146.0775,146.1273,600.0
2025-03-12 11:20:00,146.21,146.43,146.2,146.43,700.0,145.53,145.749,145.5201,145.749,700.0
2025-03-12 11:30:00,146.5,146.68,146.5,146.68,809.0,145.8187,145.9979,145.8187,145.9979,809.0
2025-03-12 11:40:00,146.26,146.34,146.26,146.31,500.0,145.5798,145.6594,145.5798,145.6296,500.0
2025-03-12 11:50:00,146.46,146.46,146.38,146.38,200.0,145.7789,145.7789,145.6993,145.6993,200.0
2025-03-12 12:00:00,146.79,146.79,146.69,146.69,200.0,146.1074,146.1074,146.0078,146.0078,200.0
2025-03-12 12:10:00,146.68,146.98,146.66,146.98,600.0,145.9979,146.2965,145.978,146.2965,600.0
2025-03-12 12:20:00,146.92,146.92,146.86,146.86,300.0,146.2367,146.2367,146.177,146.177,300.0
2025-03-12 12:30:00,146.95,147.03,146.94,147.03,400.0,146.2666,146.3462,146.2567,146.3462,400.0
2025-03-12 12:40:00,146.89,147.09,146.86,147.09,400.0,146.2069,146.406,146.177,146.406,400.0
2025-03-12 12:50:00,147.2,147.2,146.61,146.61,600.0,146.5154,146.5154,145.9282,145.9282,600.0
2025-03-12 13:00:00,146.38,146.38,146.38,146.38,100.0,145.6993,145.6993,145.6993,145.6993,100.0
2025-03-12 13:10:00,146.62,146.76,146.62,146.76,200.0,145.9381,146.0775,145.9381,146.0775,200.0
2025-03-12 13:20:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-03-12 13:30:00,147.17,147.17,147.15,147.15,500.0,146.4856,146.4856,146.4657,146.4657,500.0
2025-03-12 13:40:00,147.34,147.34,147.21,147.21,400.0,146.6548,146.6548,146.5254,146.5254,400.0
2025-03-12 13:50:00,147.05,147.05,146.59,146.59,365.0,146.3661,146.3661,145.9083,145.9083,365.0
2025-03-12 14:00:00,146.68,146.82,146.68,146.82,200.0,145.9979,146.1372,145.9979,146.1372,200.0
2025-03-12 14:10:00,146.88,146.88,146.85,146.85,300.0,146.1969,146.1969,146.1671,146.1671,300.0
2025-03-12 14:20:00,146.85,146.85,146.85,146.85,0.0,146.1671,146.1671,146.1671,146.1671,0.0
2025-03-12 14:30:00,147.37,147.37,147.21,147.3,700.0,146.6847,146.6847,146.5254,146.615,700.0
2025-03-12 14:40:00,147.44,147.56,147.44,147.5,712.0,146.7543,146.8738,146.7543,146.814,712.0
2025-03-12 14:50:00,147.28,147.4,147.28,147.38,441.0,146.5951,146.7145,146.5951,146.6946,441.0
2025-03-12 15:00:00,147.3,147.3,147.06,147.13,806.0,146.615,146.615,146.3761,146.4458,806.0
2025-03-12 15:10:00,147.27,147.27,146.71,146.89,2520.0,146.5851,146.5851,146.0277,146.2069,2520.0
2025-03-12 15:20:00,146.9,147.17,146.84,147.05,1307.0,146.2168,146.4856,146.1571,146.3661,1307.0
2025-03-12 15:30:00,147.08,147.11,146.79,147.09,1987.0,146.396,146.4259,146.1074,146.406,1987.0
2025-03-12 15:40:00,147.04,147.35,147.01,147.22,2172.0,146.3562,146.6647,146.3263,146.5354,2172.0
2025-03-12 15:50:00,147.23,147.4,147.02,147.35,9598.0,146.5453,146.7145,146.3363,146.6647,9598.0
2025-03-13 09:30:00,147.42,147.63,147.42,147.63,200.0,146.7344,146.9434,146.7344,146.9434,200.0
2025-03-13 09:40:00,147.89,147.89,147.89,147.89,100.0,147.2022,147.2022,147.2022,147.2022,100.0
2025-03-13 09:50:00,146.77,146.77,146.44,146.71,1000.0,146.0874,146.0874,145.759,146.0277,1000.0
2025-03-13 10:00:00,147.22,147.55,147.22,147.55,400.0,146.5354,146.8638,146.5354,146.8638,400.0
2025-03-13 10:10:00,147.41,147.41,146.87,146.93,1000.0,146.7245,146.7245,146.187,146.2467,1000.0
2025-03-13 10:20:00,146.95,146.95,146.88,146.88,400.0,146.2666,146.2666,146.1969,146.1969,400.0
2025-03-13 10:30:00,147.18,147.44,147.18,147.44,200.0,146.4955,146.7543,146.4955,146.7543,200.0
2025-03-13 10:40:00,146.95,146.95,146.95,146.95,100.0,146.2666,146.2666,146.2666,146.2666,100.0
2025-03-13 10:50:00,146.98,146.98,146.69,146.69,200.0,146.2965,146.2965,146.0078,146.0078,200.0
2025-03-13 11:00:00,146.66,146.66,146.17,146.17,800.0,145.978,145.978,145.4902,145.4902,800.0
2025-03-13 11:10:00,146.24,146.36,146.23,146.36,600.0,145.5599,145.6794,145.55,145.6794,600.0
2025-03-13 11:20:00,146.5,146.5,146.5,146.5,100.0,145.8187,145.8187,145.8187,145.8187,100.0
2025-03-13 11:30:00,145.98,145.99,145.64,145.64,400.0,145.3011,145.3111,144.9627,144.9627,400.0
2025-03-13 11:40:00,145.58,145.67,145.46,145.46,800.0,144.903,144.9926,144.7835,144.7835,800.0
2025-03-13 11:50:00,145.33,145.35,145.28,145.28,400.0,144.6541,144.674,144.6044,144.6044,400.0
2025-03-13 12:00:00,145.0,145.21,144.92,145.21,1585.0,144.3257,144.5347,144.246,144.5347,1585.0
2025-03-13 12:10:00,145.14,145.14,145.1,145.1,200.0,144.465,144.465,144.4252,144.4252,200.0
2025-03-13 12:20:00,145.25,145.3,145.25,145.3,400.0,144.5745,144.6243,144.5745,144.6243,400.0
2025-03-13 12:30:00,145.38,145.59,145.32,145.59,1900.0,144.7039,144.9129,144.6442,144.9129,1900.0
2025-03-13 12:40:00,145.58,145.75,145.58,145.75,400.0,144.903,145.0722,144.903,145.0722,400.0
2025-03-13 12:50:00,145.48,145.48,145.41,145.46,300.0,144.8034,144.8034,144.7338,144.7835,300.0
2025-03-13 13:00:00,145.34,145.34,145.31,145.31,200.0,144.6641,144.6641,144.6342,144.6342,200.0
2025-03-13 13:10:00,144.95,145.06,144.95,145.06,200.0,144.2759,144.3854,144.2759,144.3854,200.0
2025-03-13 13:20:00,145.18,145.36,145.18,145.36,300.0,144.5048,144.684,144.5048,144.684,300.0
2025-03-13 13:30:00,145.26,145.3,145.26,145.3,353.0,144.5845,144.6243,144.5845,144.6243,353.0
2025-03-13 13:40:00,145.34,145.39,145.27,145.34,700.0,144.6641,144.7139,144.5944,144.6641,700.0
2025-03-13 13:50:00,145.31,145.31,145.23,145.26,400.0,144.6342,144.6342,144.5546,144.5845,400.0
2025-03-13 14:00:00,145.25,145.31,145.21,145.25,700.0,144.5745,144.6342,144.5347,144.5745,700.0
2025-03-13 14:10:00,145.23,145.41,145.23,145.33,900.0,144.5546,144.7338,144.5546,144.6541,900.0
2025-03-13 14:20:00,145.06,145.13,145.03,145.06,500.0,144.3854,144.4551,144.3555,144.3854,500.0
2025-03-13 14:30:00,145.32,145.49,145.32,145.49,500.0,144.6442,144.8134,144.6442,144.8134,500.0
2025-03-13 14:40:00,145.53,145.77,145.47,145.7,900.0,144.8532,145.0921,144.7935,145.0224,900.0
2025-03-13 14:50:00,145.61,145.81,145.61,145.71,600.0,144.9328,145.1319,144.9328,145.0324,600.0
2025-03-13 15:00:00,145.79,146.04,145.79,145.94,1100.0,145.112,145.3608,145.112,145.2613,1100.0
2025-03-13 15:10:00,146.04,146.04,146.04,146.04,200.0,145.3608,145.3608,145.3608,145.3608,200.0
2025-03-13 15:20:00,146.01,146.25,145.75,145.89,2667.0,145.331,145.5699,145.0722,145.2115,2667.0
2025-03-13 15:30:00,145.84,146.04,145.82,146.01,1600.0,145.1618,145.3608,145.1419,145.331,1600.0
2025-03-13 15:40:00,146.03,146.03,145.78,145.97,700.0,145.3509,145.3509,145.102,145.2912,700.0
2025-03-13 15:50:00,146.09,146.16,145.83,145.87,5149.0,145.4106,145.4803,145.1518,145.1916,5149.0
2025-03-14 09:30:00,146.25,146.65,146.25,146.65,300.0,145.5699,145.968,145.5699,145.968,300.0
2025-03-14 09:40:00,146.44,147.14,146.44,147.14,300.0,145.759,146.4557,145.759,146.4557,300.0
2025-03-14 09:50:00,147.5,147.5,147.09,147.09,400.0,146.814,146.814,146.406,146.406,400.0
2025-03-14 10:00:00,146.74,147.25,146.74,147.25,783.0,146.0576,146.5652,146.0576,146.5652,783.0
2025-03-14 10:10:00,147.13,147.36,147.13,147.36,482.0,146.4458,146.6747,146.4458,146.6747,482.0
2025-03-14 10:20:00,147.3,147.63,147.3,147.63,1101.0,146.615,146.9434,146.615,146.9434,1101.0
2025-03-14 10:30:00,147.5,147.53,147.44,147.44,1202.0,146.814,146.8439,146.7543,146.7543,1202.0
2025-03-14 10:40:00,147.33,147.57,147.26,147.57,1900.0,146.6448,146.8837,146.5752,146.8837,1900.0
2025-03-14 10:50:00,147.64,147.64,147.64,147.64,100.0,146.9534,146.9534,146.9534,146.9534,100.0
2025-03-14 11:00:00,147.86,147.88,147.69,147.88,749.0,147.1724,147.1923,147.0032,147.1923,749.0
2025-03-14 11:10:00,147.91,148.05,147.91,147.98,300.0,147.2221,147.3615,147.2221,147.2918,300.0
2025-03-14 11:20:00,148.01,148.28,147.97,148.27,582.0,147.3217,147.5904,147.2819,147.5805,582.0
2025-03-14 11:30:00,148.18,148.18,147.93,147.99,1200.0,147.4909,147.4909,147.242,147.3018,1200.0
2025-03-14 11:40:00,147.99,147.99,147.99,147.99,0.0,147.3018,147.3018,147.3018,147.3018,0.0
2025-03-14 11:50:00,147.9,148.06,147.9,147.99,714.0,147.2122,147.3714,147.2122,147.3018,714.0
2025-03-14 12:00:00,148.01,148.01,147.76,147.77,500.0,147.3217,147.3217,147.0728,147.0828,500.0
2025-03-14 12:10:00,147.47,147.47,147.4,147.4,200.0,146.7842,146.7842,146.7145,146.7145,200.0
2025-03-14 12:20:00,147.29,147.29,147.22,147.22,410.0,146.605,146.605,146.5354,146.5354,410.0
2025-03-14 12:30:00,147.03,147.12,146.92,147.12,1430.0,146.3462,146.4358,146.2367,146.4358,1430.0
2025-03-14 12:40:00,147.11,147.33,147.1,147.33,1400.0,146.4259,146.6448,146.4159,146.6448,1400.0
2025-03-14 12:50:00,147.33,147.33,147.33,147.33,200.0,146.6448,146.6448,146.6448,146.6448,200.0
2025-03-14 13:00:00,147.36,147.48,147.29,147.48,400.0,146.6747,146.7941,146.605,146.7941,400.0
2025-03-14 13:10:00,147.48,147.48,147.48,147.48,100.0,146.7941,146.7941,146.7941,146.7941,100.0
2025-03-14 13:20:00,147.48,147.48,147.48,147.48,0.0,146.7941,146.7941,146.7941,146.7941,0.0
2025-03-14 13:30:00,147.59,147.59,147.46,147.54,936.0,146.9036,146.9036,146.7742,146.8539,936.0
2025-03-14 13:40:00,147.35,147.35,147.15,147.25,1096.0,146.6647,146.6647,146.4657,146.5652,1096.0
2025-03-14 13:50:00,147.27,147.27,147.27,147.27,100.0,146.5851,146.5851,146.5851,146.5851,100.0
2025-03-14 14:00:00,147.24,147.33,147.24,147.33,400.0,146.5553,146.6448,146.5553,146.6448,400.0
2025-03-14 14:10:00,147.33,147.33,147.33,147.33,0.0,146.6448,146.6448,146.6448,146.6448,0.0
2025-03-14 14:20:00,147.21,147.21,147.21,147.21,100.0,146.5254,146.5254,146.5254,146.5254,100.0
2025-03-14 14:30:00,147.36,147.41,147.33,147.4,500.0,146.6747,146.7245,146.6448,146.7145,500.0
2025-03-14 14:40:00,147.44,147.44,147.44,147.44,100.0,146.7543,146.7543,146.7543,146.7543,100.0
2025-03-14 14:50:00,147.34,147.41,147.34,147.41,300.0,146.6548,146.7245,146.6548,146.7245,300.0
2025-03-14 15:00:00,147.41,147.49,147.37,147.44,900.0,146.7245,146.8041,146.6847,146.7543,900.0
2025-03-14 15:10:00,147.5,147.66,147.5,147.51,1846.0,146.814,146.9733,146.814,146.824,1846.0
2025-03-14 15:20:00,147.46,147.51,147.4,147.51,706.0,146.7742,146.824,146.7145,146.824,706.0
2025-03-14 15:30:00,147.49,147.55,147.41,147.47,900.0,146.8041,146.8638,146.7245,146.7842,900.0
2025-03-14 15:40:00,147.36,147.64,147.36,147.64,1378.0,146.6747,146.9534,146.6747,146.9534,1378.0
2025-03-14 15:50:00,147.66,147.9,147.6,147.76,11557.0,146.9733,147.2122,146.9136,147.0728,11557.0
2025-03-17 09:30:00,148.02,148.1,148.02,148.02,975.0,147.3316,147.4113,147.3316,147.3316,975.0
2025-03-17 09:40:00,148.42,148.42,148.4,148.4,500.0,147.7298,147.7298,147.7099,147.7099,500.0
2025-03-17 09:50:00,148.48,148.7,148.48,148.7,200.0,147.7895,148.0085,147.7895,148.0085,200.0
2025-03-17 10:00:00,149.33,149.47,149.28,149.41,400.0,148.6355,148.7749,148.5858,148.7152,400.0
2025-03-17 10:10:00,149.47,149.57,149.43,149.43,300.0,148.7749,148.8744,148.7351,148.7351,300.0
2025-03-17 10:20:00,149.48,149.53,149.46,149.46,600.0,148.7848,148.8346,148.7649,148.7649,600.0
2025-03-17 10:30:00,149.53,149.85,149.52,149.85,600.0,148.8346,149.1531,148.8247,149.1531,600.0
2025-03-17 10:40:00,149.85,149.94,149.82,149.94,400.0,149.1531,149.2427,149.1233,149.2427,400.0
2025-03-17 10:50:00,150.13,150.13,149.74,149.74,600.0,149.4318,149.4318,149.0436,149.0436,600.0
2025-03-17 11:00:00,149.81,149.81,149.6,149.73,1300.0,149.1133,149.1133,148.9043,149.0337,1300.0
2025-03-17 11:10:00,149.81,149.88,149.71,149.86,972.0,149.1133,149.183,149.0138,149.1631,972.0
2025-03-17 11:20:00,149.94,150.26,149.94,150.24,600.0,149.2427,149.5612,149.2427,149.5413,600.0
2025-03-17 11:30:00,149.88,149.99,149.81,149.98,739.0,149.183,149.2925,149.1133,149.2825,739.0
2025-03-17 11:40:00,150.01,150.31,150.01,150.29,1705.0,149.3124,149.611,149.3124,149.5911,1705.0
2025-03-17 11:50:00,150.31,150.31,150.22,150.22,200.0,149.611,149.611,149.5214,149.5214,200.0
2025-03-17 12:00:00,150.09,150.41,150.09,150.41,456.0,149.392,149.7105,149.392,149.7105,456.0
2025-03-17 12:10:00,150.42,150.58,150.3,150.5,799.0,149.7205,149.8797,149.601,149.8001,799.0
2025-03-17 12:20:00,150.39,150.39,150.33,150.33,400.0,149.6906,149.6906,149.6309,149.6309,400.0
2025-03-17 12:30:00,150.21,150.21,150.21,150.21,100.0,149.5114,149.5114,149.5114,149.5114,100.0
2025-03-17 12:40:00,150.15,150.15,150.15,150.15,117.0,149.4517,149.4517,149.4517,149.4517,117.0
2025-03-17 12:50:00,150.15,150.15,150.15,150.15,0.0,149.4517,149.4517,149.4517,149.4517,0.0
2025-03-17 13:00:00,150.36,150.65,150.32,150.63,1692.0,149.6607,149.9494,149.6209,149.9295,1692.0
2025-03-17 13:10:00,150.41,150.43,150.41,150.43,450.0,149.7105,149.7304,149.7105,149.7304,450.0
2025-03-17 13:20:00,150.45,150.51,150.45,150.51,300.0,149.7503,149.8101,149.7503,149.8101,300.0
2025-03-17 13:30:00,150.46,150.75,150.46,150.66,710.0,149.7603,150.0489,149.7603,149.9594,710.0
2025-03-17 13:40:00,150.7,150.74,150.7,150.74,313.0,149.9992,150.039,149.9992,150.039,313.0
2025-03-17 13:50:00,150.74,150.86,150.74,150.86,200.0,150.039,150.1584,150.039,150.1584,200.0
2025-03-17 14:00:00,151.0,151.17,151.0,151.16,927.0,150.2978,150.467,150.2978,150.457,927.0
2025-03-17 14:10:00,151.12,151.24,151.12,151.23,500.0,150.4172,150.5367,150.4172,150.5267,500.0
2025-03-17 14:20:00,151.13,151.13,151.13,151.13,200.0,150.4272,150.4272,150.4272,150.4272,200.0
2025-03-17 14:30:00,151.07,151.26,151.07,151.24,1050.0,150.3674,150.5566,150.3674,150.5367,1050.0
2025-03-17 14:40:00,151.29,151.32,151.13,151.15,1000.0,150.5864,150.6163,150.4272,150.4471,1000.0
2025-03-17 14:50:00,151.09,151.37,151.09,151.37,1400.0,150.3874,150.6661,150.3874,150.6661,1400.0
2025-03-17 15:00:00,151.27,151.3,151.21,151.24,900.0,150.5665,150.5964,150.5068,150.5367,900.0
2025-03-17 15:10:00,151.28,151.43,151.2,151.34,2400.0,150.5765,150.7258,150.4968,150.6362,2400.0
2025-03-17 15:20:00,151.43,151.53,151.36,151.39,1337.0,150.7258,150.8253,150.6561,150.686,1337.0
2025-03-17 15:30:00,151.46,151.54,151.29,151.4,3045.0,150.7556,150.8353,150.5864,150.6959,3045.0
2025-03-17 15:40:00,151.31,151.51,151.25,151.44,2654.0,150.6063,150.8054,150.5466,150.7357,2654.0
2025-03-17 15:50:00,151.31,151.7,151.17,151.22,10921.0,150.6063,150.9945,150.467,150.5167,10921.0
2025-03-18 09:30:00,151.14,151.32,150.89,150.89,900.0,150.4371,150.6163,150.1883,150.1883,900.0
2025-03-18 09:40:00,150.63,150.72,150.63,150.72,300.0,149.9295,150.0191,149.9295,150.0191,300.0
2025-03-18 09:50:00,151.49,151.49,151.13,151.13,201.0,150.7855,150.7855,150.4272,150.4272,201.0
2025-03-18 10:00:00,151.34,151.63,151.14,151.63,723.0,150.6362,150.9248,150.4371,150.9248,723.0
2025-03-18 10:10:00,152.23,152.36,152.19,152.31,1496.0,151.5221,151.6514,151.4822,151.6017,1496.0
2025-03-18 10:20:00,152.24,152.24,151.98,152.17,900.0,151.532,151.532,151.2732,151.4623,900.0
2025-03-18 10:30:00,152.37,152.45,152.2,152.45,1259.0,151.6614,151.741,151.4922,151.741,1259.0
2025-03-18 10:40:00,152.47,152.52,152.29,152.29,939.0,151.7609,151.8107,151.5818,151.5818,939.0
2025-03-18 10:50:00,152.22,152.5,152.17,152.17,1300.0,151.5121,151.7908,151.4623,151.4623,1300.0
2025-03-18 11:00:00,151.74,151.74,151.74,151.74,100.0,151.0343,151.0343,151.0343,151.0343,100.0
2025-03-18 11:10:00,151.93,151.93,151.31,151.31,741.0,151.2234,151.2234,150.6063,150.6063,741.0
2025-03-18 11:20:00,151.22,151.22,150.81,150.81,700.0,150.5167,150.5167,150.1087,150.1087,700.0
2025-03-18 11:30:00,150.67,150.77,150.67,150.77,400.0,149.9693,150.0688,149.9693,150.0688,400.0
2025-03-18 11:40:00,150.68,150.68,150.68,150.68,300.0,149.9793,149.9793,149.9793,149.9793,300.0
2025-03-18 11:50:00,150.65,150.65,150.34,150.44,781.0,149.9494,149.9494,149.6408,149.7404,781.0
2025-03-18 12:00:00,150.71,150.71,150.67,150.67,215.0,150.0091,150.0091,149.9693,149.9693,215.0
2025-03-18 12:10:00,150.9,150.98,150.85,150.87,900.0,150.1982,150.2779,150.1485,150.1684,900.0
2025-03-18 12:20:00,150.98,151.02,150.95,151.02,600.0,150.2779,150.3177,150.248,150.3177,600.0
2025-03-18 12:30:00,151.0,151.03,151.0,151.03,200.0,150.2978,150.3276,150.2978,150.3276,200.0
2025-03-18 12:40:00,150.67,150.67,150.59,150.59,200.0,149.9693,149.9693,149.8897,149.8897,200.0
2025-03-18 12:50:00,150.59,150.59,150.59,150.59,0.0,149.8897,149.8897,149.8897,149.8897,0.0
2025-03-18 13:00:00,150.75,150.76,150.35,150.43,500.0,150.0489,150.0589,149.6508,149.7304,500.0
2025-03-18 13:10:00,150.48,150.51,150.22,150.22,489.0,149.7802,149.8101,149.5214,149.5214,489.0
2025-03-18 13:20:00,150.45,150.45,150.45,150.45,100.0,149.7503,149.7503,149.7503,149.7503,100.0
2025-03-18 13:30:00,150.7,150.7,150.7,150.7,200.0,149.9992,149.9992,149.9992,149.9992,200.0
2025-03-18 13:40:00,150.61,150.61,150.53,150.53,400.0,149.9096,149.9096,149.83,149.83,400.0
2025-03-18 13:50:00,150.53,150.53,150.53,150.53,0.0,149.83,149.83,149.83,149.83,0.0
2025-03-18 14:00:00,150.34,150.35,150.27,150.28,400.0,149.6408,149.6508,149.5712,149.5811,400.0
2025-03-18 14:10:00,150.19,150.28,150.19,150.28,200.0,149.4915,149.5811,149.4915,149.5811,200.0
2025-03-18 14:20:00,150.28,150.28,150.28,150.28,0.0,149.5811,149.5811,149.5811,149.5811,0.0
2025-03-18 14:30:00,149.98,150.11,149.97,150.11,300.0,149.2825,149.4119,149.2726,149.4119,300.0
2025-03-18 14:40:00,150.01,150.05,150.01,150.05,400.0,149.3124,149.3522,149.3124,149.3522,400.0
2025-03-18 14:50:00,150.01,150.09,149.93,149.93,500.0,149.3124,149.392,149.2327,149.2327,500.0
2025-03-18 15:00:00,149.86,149.87,149.75,149.83,900.0,149.1631,149.173,149.0536,149.1332,900.0
2025-03-18 15:10:00,149.93,150.09,149.93,150.09,1000.0,149.2327,149.392,149.2327,149.392,1000.0
2025-03-18 15:20:00,150.16,150.16,150.08,150.13,699.0,149.4617,149.4617,149.3821,149.4318,699.0
2025-03-18 15:30:00,150.15,150.24,150.15,150.16,1600.0,149.4517,149.5413,149.4517,149.4617,1600.0
2025-03-18 15:40:00,150.07,150.16,150.0,150.05,1243.0,149.3721,149.4617,149.3024,149.3522,1243.0
2025-03-18 15:50:00,150.19,150.56,149.9,149.98,7015.0,149.4915,149.8598,149.2029,149.2825,7015.0
2025-03-19 09:30:00,149.97,149.97,149.52,149.52,238.0,149.2726,149.2726,148.8247,148.8247,238.0
2025-03-19 09:40:00,150.12,150.18,150.0,150.18,633.0,149.4219,149.4816,149.3024,149.4816,633.0
2025-03-19 09:50:00,150.15,150.15,150.15,150.15,200.0,149.4517,149.4517,149.4517,149.4517,200.0
2025-03-19 10:00:00,150.01,150.11,149.98,150.03,614.0,149.3124,149.4119,149.2825,149.3323,614.0
2025-03-19 10:10:00,150.0,150.0,150.0,150.0,100.0,149.3024,149.3024,149.3024,149.3024,100.0
2025-03-19 10:20:00,149.88,149.88,149.83,149.83,200.0,149.183,149.183,149.1332,149.1332,200.0
2025-03-19 10:30:00,149.56,149.64,149.2,149.2,1500.0,148.8645,148.9441,148.5061,148.5061,1500.0
2025-03-19 10:40:00,149.22,149.22,148.89,148.92,500.0,148.526,148.526,148.1976,148.2274,500.0
2025-03-19 10:50:00,148.95,148.95,148.95,148.95,200.0,148.2573,148.2573,148.2573,148.2573,200.0
2025-03-19 11:00:00,148.65,148.65,148.26,148.26,500.0,147.9587,147.9587,147.5705,147.5705,500.0
2025-03-19 11:10:00,148.2,148.45,148.2,148.39,700.0,147.5108,147.7596,147.5108,147.6999,700.0
2025-03-19 11:20:00,148.54,148.69,148.46,148.52,800.0,147.8492,147.9985,147.7696,147.8293,800.0
2025-03-19 11:30:00,148.56,148.91,148.56,148.88,2299.0,147.8691,148.2175,147.8691,148.1876,2299.0
2025-03-19 11:40:00,148.95,149.29,148.94,149.25,2347.0,148.2573,148.5957,148.2474,148.5559,2347.0
2025-03-19 11:50:00,149.3,149.58,149.3,149.51,1750.0,148.6057,148.8844,148.6057,148.8147,1750.0
2025-03-19 12:00:00,149.49,149.51,149.44,149.44,964.0,148.7948,148.8147,148.745,148.745,964.0
2025-03-19 12:10:00,149.48,149.51,149.27,149.42,700.0,148.7848,148.8147,148.5758,148.7251,700.0
2025-03-19 12:20:00,149.46,149.5,149.39,149.5,1000.0,148.7649,148.8047,148.6953,148.8047,1000.0
2025-03-19 12:30:00,149.34,149.34,149.34,149.34,200.0,148.6455,148.6455,148.6455,148.6455,200.0
2025-03-19 12:40:00,149.44,149.5,149.38,149.43,700.0,148.745,148.8047,148.6853,148.7351,700.0
2025-03-19 12:50:00,149.36,149.52,149.36,149.52,900.0,148.6654,148.8247,148.6654,148.8247,900.0
2025-03-19 13:00:00,149.5,149.58,149.45,149.45,900.0,148.8047,148.8844,148.755,148.755,900.0
2025-03-19 13:10:00,149.5,149.7,149.48,149.69,2400.0,148.8047,149.0038,148.7848,148.9939,2400.0
2025-03-19 13:20:00,149.66,149.71,149.33,149.33,1950.0,148.964,149.0138,148.6355,148.6355,1950.0
2025-03-19 13:30:00,149.36,149.69,149.34,149.69,1734.0,148.6654,148.9939,148.6455,148.9939,1734.0
2025-03-19 13:40:00,149.37,149.37,149.37,149.37,100.0,148.6754,148.6754,148.6754,148.6754,100.0
2025-03-19 13:50:00,149.4,149.51,149.4,149.48,844.0,148.7052,148.8147,148.7052,148.7848,844.0
2025-03-19 14:00:00,149.36,149.68,149.35,149.48,2157.0,148.6654,148.9839,148.6554,148.7848,2157.0
2025-03-19 14:10:00,149.75,149.88,149.68,149.76,3135.0,149.0536,149.183,148.9839,149.0635,3135.0
2025-03-19 14:20:00,149.73,149.87,149.66,149.76,2091.0,149.0337,149.173,148.964,149.0635,2091.0
2025-03-19 14:30:00,149.81,150.09,149.61,149.61,2690.0,149.1133,149.392,148.9142,148.9142,2690.0
2025-03-19 14:40:00,149.6,149.94,149.45,149.45,2653.0,148.9043,149.2427,148.755,148.755,2653.0
2025-03-19 14:50:00,149.37,149.47,149.13,149.43,5500.0,148.6754,148.7749,148.4365,148.7351,5500.0
2025-03-19 15:00:00,149.37,149.72,149.37,149.58,5552.0,148.6754,149.0237,148.6754,148.8844,5552.0
2025-03-19 15:10:00,149.8,149.87,149.54,149.71,4164.0,149.1034,149.173,148.8446,149.0138,4164.0
2025-03-19 15:20:00,149.6,149.61,148.87,148.99,4206.0,148.9043,148.9142,148.1777,148.2971,4206.0
2025-03-19 15:30:00,149.06,149.25,148.94,148.94,6917.0,148.3668,148.5559,148.2474,148.2474,6917.0
2025-03-19 15:40:00,148.84,149.49,148.84,149.21,6506.0,148.1478,148.7948,148.1478,148.5161,6506.0
2025-03-19 15:50:00,149.3,149.31,148.62,148.73,45004.0,148.6057,148.6156,147.9288,148.0383,45004.0
2025-03-20 09:30:00,148.82,148.82,148.82,148.82,100.0,148.1279,148.1279,148.1279,148.1279,100.0
2025-03-20 09:40:00,148.25,148.89,148.25,148.89,3804.0,147.5606,148.1976,147.5606,148.1976,3804.0
2025-03-20 09:50:00,148.47,148.55,147.94,148.3,3705.0,147.7795,147.8592,147.252,147.6103,3705.0
2025-03-20 10:00:00,148.36,148.57,148.36,148.37,4100.0,147.67,147.8791,147.67,147.68,4100.0
2025-03-20 10:10:00,148.26,148.42,148.23,148.3,6178.0,147.5705,147.7298,147.5407,147.6103,6178.0
2025-03-20 10:20:00,148.23,148.87,148.23,148.87,5504.0,147.5407,148.1777,147.5407,148.1777,5504.0
2025-03-20 10:30:00,148.68,148.77,148.46,148.54,9923.0,147.9886,148.0781,147.7696,147.8492,9923.0
2025-03-20 10:40:00,148.39,148.44,148.07,148.07,6926.0,147.6999,147.7497,147.3814,147.3814,6926.0
2025-03-20 10:50:00,147.94,148.26,147.94,148.26,8342.0,147.252,147.5705,147.252,147.5705,8342.0
2025-03-20 11:00:00,148.36,148.36,147.91,147.99,4903.0,147.67,147.67,147.2221,147.3018,4903.0
2025-03-20 11:10:00,147.96,148.03,147.69,147.7,4893.0,147.2719,147.3416,147.0032,147.0131,4893.0
2025-03-20 11:20:00,147.68,147.68,147.43,147.45,5862.0,146.9932,146.9932,146.7444,146.7643,5862.0
2025-03-20 11:30:00,147.45,148.16,147.45,148.16,700.0,146.7643,147.471,146.7643,147.471,700.0
2025-03-20 11:40:00,148.29,148.36,148.29,148.36,300.0,147.6004,147.67,147.6004,147.67,300.0
2025-03-20 11:50:00,148.23,148.4,148.23,148.25,464.0,147.5407,147.7099,147.5407,147.5606,464.0
2025-03-20 12:00:00,148.21,148.46,148.21,148.39,3718.0,147.5207,147.7696,147.5207,147.6999,3718.0
2025-03-20 12:10:00,148.39,148.47,148.27,148.29,5121.0,147.6999,147.7795,147.5805,147.6004,5121.0
2025-03-20 12:20:00,148.27,148.58,148.24,148.46,9800.0,147.5805,147.889,147.5506,147.7696,9800.0
2025-03-20 12:30:00,148.52,148.55,148.4,148.4,6347.0,147.8293,147.8592,147.7099,147.7099,6347.0
2025-03-20 12:40:00,148.28,148.34,148.19,148.19,3800.0,147.5904,147.6501,147.5008,147.5008,3800.0
2025-03-20 12:50:00,147.98,148.46,147.98,148.35,5219.0,147.2918,147.7696,147.2918,147.6601,5219.0
2025-03-20 13:00:00,148.32,148.54,148.31,148.54,3750.0,147.6302,147.8492,147.6203,147.8492,3750.0
2025-03-20 13:10:00,148.58,148.59,148.42,148.44,5986.0,147.889,147.899,147.7298,147.7497,5986.0
2025-03-20 13:20:00,148.39,148.39,148.04,148.05,5456.0,147.6999,147.6999,147.3515,147.3615,5456.0
2025-03-20 13:30:00,148.11,148.34,148.09,148.29,3127.0,147.4212,147.6501,147.4013,147.6004,3127.0
2025-03-20 13:40:00,148.23,148.43,148.22,148.36,3626.0,147.5407,147.7397,147.5307,147.67,3626.0
2025-03-20 13:50:00,148.39,148.39,148.13,148.21,4811.0,147.6999,147.6999,147.4411,147.5207,4811.0
2025-03-20 14:00:00,148.16,148.3,148.1,148.25,6153.0,147.471,147.6103,147.4113,147.5606,6153.0
2025-03-20 14:10:00,148.26,148.57,148.26,148.47,5878.0,147.5705,147.8791,147.5705,147.7795,5878.0
2025-03-20 14:20:00,148.34,148.36,148.13,148.13,4743.0,147.6501,147.67,147.4411,147.4411,4743.0
2025-03-20 14:30:00,148.15,148.35,148.14,148.33,3821.0,147.461,147.6601,147.4511,147.6402,3821.0
2025-03-20 14:40:00,148.23,148.27,148.15,148.19,7763.0,147.5407,147.5805,147.461,147.5008,7763.0
2025-03-20 14:50:00,148.17,148.51,148.17,148.19,3149.0,147.4809,147.8194,147.4809,147.5008,3149.0
2025-03-20 15:00:00,148.22,148.29,148.07,148.15,15595.0,147.5307,147.6004,147.3814,147.461,15595.0
2025-03-20 15:10:00,148.12,148.25,148.12,148.13,10788.0,147.4312,147.5606,147.4312,147.4411,10788.0
2025-03-20 15:20:00,148.15,148.31,147.96,147.96,9883.0,147.461,147.6203,147.2719,147.2719,9883.0
2025-03-20 15:30:00,147.87,148.25,147.84,148.06,9891.0,147.1823,147.5606,147.1525,147.3714,9891.0
2025-03-20 15:40:00,148.07,148.54,148.07,148.54,19308.0,147.3814,147.8492,147.3814,147.8492,19308.0
2025-03-20 15:50:00,148.55,148.86,147.68,147.86,76739.0,147.8592,148.1677,146.9932,147.1724,76739.0
2025-03-21 09:30:00,146.41,147.84,146.41,147.58,7560.0,145.7291,147.1525,145.7291,146.8937,7560.0
2025-03-21 09:40:00,147.35,148.38,147.35,148.24,9851.0,146.6647,147.69,146.6647,147.5506,9851.0
2025-03-21 09:50:00,148.08,148.09,147.48,147.71,5400.0,147.3914,147.4013,146.7941,147.0231,5400.0
2025-03-21 10:00:00,147.42,147.46,146.51,146.81,9405.0,146.7344,146.7742,145.8287,146.1273,9405.0
2025-03-21 10:10:00,146.56,146.82,146.4,146.76,8104.0,145.8784,146.1372,145.7192,146.0775,8104.0
2025-03-21 10:20:00,146.71,147.12,146.71,147.06,5100.0,146.0277,146.4358,146.0277,146.3761,5100.0
2025-03-21 10:30:00,146.75,147.04,146.51,147.04,6500.0,146.0675,146.3562,145.8287,146.3562,6500.0
2025-03-21 10:40:00,146.71,147.45,146.49,147.45,6220.0,146.0277,146.7643,145.8087,146.7643,6220.0
2025-03-21 10:50:00,147.44,147.69,147.33,147.69,5520.0,146.7543,147.0032,146.6448,147.0032,5520.0
2025-03-21 11:00:00,147.65,147.65,147.35,147.57,4300.0,146.9634,146.9634,146.6647,146.8837,4300.0
2025-03-21 11:10:00,147.54,147.61,147.25,147.25,1900.0,146.8539,146.9235,146.5652,146.5652,1900.0
2025-03-21 11:20:00,147.09,147.28,147.09,147.2,7200.0,146.406,146.5951,146.406,146.5154,7200.0
2025-03-21 11:30:00,147.13,147.33,146.94,146.94,3800.0,146.4458,146.6448,146.2567,146.2567,3800.0
2025-03-21 11:40:00,146.85,146.85,146.72,146.72,4004.0,146.1671,146.1671,146.0377,146.0377,4004.0
2025-03-21 11:50:00,146.63,146.87,146.6,146.8,5100.0,145.9481,146.187,145.9182,146.1173,5100.0
2025-03-21 12:00:00,146.81,147.05,146.73,147.0,3900.0,146.1273,146.3661,146.0476,146.3164,3900.0
2025-03-21 12:10:00,147.05,147.05,146.75,146.92,3540.0,146.3661,146.3661,146.0675,146.2367,3540.0
2025-03-21 12:20:00,146.97,147.11,146.94,146.97,2900.0,146.2865,146.4259,146.2567,146.2865,2900.0
2025-03-21 12:30:00,146.91,146.92,146.7,146.7,3500.0,146.2268,146.2367,146.0178,146.0178,3500.0
2025-03-21 12:40:00,146.83,147.05,146.79,147.01,4000.0,146.1472,146.3661,146.1074,146.3263,4000.0
2025-03-21 12:50:00,146.98,147.06,146.82,146.88,4240.0,146.2965,146.3761,146.1372,146.1969,4240.0
2025-03-21 13:00:00,146.98,147.03,146.93,146.93,2700.0,146.2965,146.3462,146.2467,146.2467,2700.0
2025-03-21 13:10:00,146.91,146.96,146.84,146.84,3600.0,146.2268,146.2766,146.1571,146.1571,3600.0
2025-03-21 13:20:00,146.82,146.96,146.51,146.51,3700.0,146.1372,146.2766,145.8287,145.8287,3700.0
2025-03-21 13:30:00,146.49,146.67,146.49,146.67,3900.0,145.8087,145.9879,145.8087,145.9879,3900.0
2025-03-21 13:40:00,146.75,146.89,146.75,146.84,5323.0,146.0675,146.2069,146.0675,146.1571,5323.0
2025-03-21 13:50:00,146.88,147.07,146.82,146.86,5700.0,146.1969,146.386,146.1372,146.177,5700.0
2025-03-21 14:00:00,146.87,147.26,146.87,147.26,4300.0,146.187,146.5752,146.187,146.5752,4300.0
2025-03-21 14:10:00,147.31,147.32,147.06,147.06,5310.0,146.6249,146.6349,146.3761,146.3761,5310.0
2025-03-21 14:20:00,146.99,147.12,146.93,146.93,4700.0,146.3064,146.4358,146.2467,146.2467,4700.0
2025-03-21 14:30:00,146.99,147.02,146.88,147.02,4313.0,146.3064,146.3363,146.1969,146.3363,4313.0
2025-03-21 14:40:00,147.0,147.32,146.99,147.32,4492.0,146.3164,146.6349,146.3064,146.6349,4492.0
2025-03-21 14:50:00,147.33,147.55,147.29,147.38,5829.0,146.6448,146.8638,146.605,146.6946,5829.0
2025-03-21 15:00:00,147.37,147.52,147.29,147.48,6879.0,146.6847,146.834,146.605,146.7941,6879.0
2025-03-21 15:10:00,147.46,147.76,147.41,147.76,7901.0,146.7742,147.0728,146.7245,147.0728,7901.0
2025-03-21 15:20:00,147.83,147.95,147.64,147.75,7091.0,147.1425,147.262,146.9534,147.0629,7091.0
2025-03-21 15:30:00,147.69,147.81,147.35,147.72,14571.0,147.0032,147.1226,146.6647,147.033,14571.0
2025-03-21 15:40:00,147.69,147.88,147.64,147.7,20611.0,147.0032,147.1923,146.9534,147.0131,20611.0
2025-03-21 15:50:00,147.67,147.87,146.55,146.55,28274.0,146.9833,147.1823,145.8685,145.8685,28274.0
2025-03-24 09:30:00,148.13,148.85,148.13,148.85,900.0,147.4411,148.1578,147.4411,148.1578,900.0
2025-03-24 09:40:00,149.13,149.25,148.89,148.89,1225.0,148.4365,148.5559,148.1976,148.1976,1225.0
2025-03-24 09:50:00,148.31,148.34,148.12,148.27,900.0,147.6203,147.6501,147.4312,147.5805,900.0
2025-03-24 10:00:00,148.06,148.24,147.93,148.24,1200.0,147.3714,147.5506,147.242,147.5506,1200.0
2025-03-24 10:10:00,148.38,148.38,148.38,148.38,100.0,147.69,147.69,147.69,147.69,100.0
2025-03-24 10:20:00,148.76,148.76,148.76,148.76,100.0,148.0682,148.0682,148.0682,148.0682,100.0
2025-03-24 10:30:00,148.43,148.43,148.33,148.33,300.0,147.7397,147.7397,147.6402,147.6402,300.0
2025-03-24 10:40:00,148.26,148.65,148.26,148.65,400.0,147.5705,147.9587,147.5705,147.9587,400.0
2025-03-24 10:50:00,148.74,148.92,148.69,148.92,800.0,148.0483,148.2274,147.9985,148.2274,800.0
2025-03-24 11:00:00,148.8,148.91,148.77,148.79,600.0,148.108,148.2175,148.0781,148.098,600.0
2025-03-24 11:10:00,149.01,149.02,149.01,149.02,200.0,148.317,148.327,148.317,148.327,200.0
2025-03-24 11:20:00,148.9,148.93,148.9,148.93,300.0,148.2075,148.2374,148.2075,148.2374,300.0
2025-03-24 11:30:00,148.98,148.98,148.76,148.9,500.0,148.2872,148.2872,148.0682,148.2075,500.0
2025-03-24 11:40:00,149.0,149.0,148.97,148.97,200.0,148.3071,148.3071,148.2772,148.2772,200.0
2025-03-24 11:50:00,149.09,149.21,149.09,149.21,500.0,148.3967,148.5161,148.3967,148.5161,500.0
2025-03-24 12:00:00,149.16,149.17,149.16,149.17,200.0,148.4663,148.4763,148.4663,148.4763,200.0
2025-03-24 12:10:00,149.4,149.47,149.37,149.47,500.0,148.7052,148.7749,148.6754,148.7749,500.0
2025-03-24 12:20:00,149.49,149.5,149.45,149.45,400.0,148.7948,148.8047,148.755,148.755,400.0
2025-03-24 12:30:00,149.5,149.61,149.43,149.43,600.0,148.8047,148.9142,148.7351,148.7351,600.0
2025-03-24 12:40:00,149.26,149.26,149.26,149.26,100.0,148.5659,148.5659,148.5659,148.5659,100.0
2025-03-24 12:50:00,149.4,149.46,149.4,149.46,200.0,148.7052,148.7649,148.7052,148.7649,200.0
2025-03-24 13:00:00,149.52,149.57,149.43,149.43,400.0,148.8247,148.8744,148.7351,148.7351,400.0
2025-03-24 13:10:00,149.43,149.6,149.43,149.6,700.0,148.7351,148.9043,148.7351,148.9043,700.0
2025-03-24 13:20:00,149.71,149.77,149.69,149.77,400.0,149.0138,149.0735,148.9939,149.0735,400.0
2025-03-24 13:30:00,149.89,149.89,149.85,149.85,400.0,149.1929,149.1929,149.1531,149.1531,400.0
2025-03-24 13:40:00,149.99,149.99,149.99,149.99,200.0,149.2925,149.2925,149.2925,149.2925,200.0
2025-03-24 13:50:00,149.96,150.01,149.96,150.01,400.0,149.2626,149.3124,149.2626,149.3124,400.0
2025-03-24 14:00:00,149.77,149.93,149.7,149.93,800.0,149.0735,149.2327,149.0038,149.2327,800.0
2025-03-24 14:10:00,149.91,149.91,149.74,149.74,1000.0,149.2128,149.2128,149.0436,149.0436,1000.0
2025-03-24 14:20:00,149.63,149.67,149.62,149.62,500.0,148.9341,148.974,148.9242,148.9242,500.0
2025-03-24 14:30:00,149.58,149.84,149.58,149.84,500.0,148.8844,149.1432,148.8844,149.1432,500.0
2025-03-24 14:40:00,149.83,149.83,149.76,149.76,400.0,149.1332,149.1332,149.0635,149.0635,400.0
2025-03-24 14:50:00,149.73,149.84,149.67,149.84,706.0,149.0337,149.1432,148.974,149.1432,706.0
2025-03-24 15:00:00,149.84,149.89,149.84,149.85,702.0,149.1432,149.1929,149.1432,149.1531,702.0
2025-03-24 15:10:00,149.83,149.96,149.82,149.96,800.0,149.1332,149.2626,149.1233,149.2626,800.0
2025-03-24 15:20:00,150.07,150.1,150.06,150.1,781.0,149.3721,149.402,149.3621,149.402,781.0
2025-03-24 15:30:00,150.08,150.22,150.04,150.22,1654.0,149.3821,149.5214,149.3422,149.5214,1654.0
2025-03-24 15:40:00,150.16,150.55,150.16,150.47,2100.0,149.4617,149.8499,149.4617,149.7702,2100.0
2025-03-24 15:50:00,150.54,150.75,149.72,149.83,18340.0,149.8399,150.0489,149.0237,149.1332,18340.0
2025-03-25 09:30:00,150.05,150.42,148.55,148.55,1138.0,149.3522,149.7205,147.8592,147.8592,1138.0
2025-03-25 09:40:00,149.48,150.01,149.48,150.01,500.0,148.7848,149.3124,148.7848,149.3124,500.0
2025-03-25 09:50:00,150.02,150.02,149.55,149.55,526.0,149.3223,149.3223,148.8545,148.8545,526.0
2025-03-25 10:00:00,149.67,150.24,149.67,150.09,700.0,148.974,149.5413,148.974,149.392,700.0
2025-03-25 10:10:00,150.5,150.52,150.21,150.21,800.0,149.8001,149.82,149.5114,149.5114,800.0
2025-03-25 10:20:00,150.51,150.51,150.42,150.42,400.0,149.8101,149.8101,149.7205,149.7205,400.0
2025-03-25 10:30:00,150.33,150.33,149.79,149.79,600.0,149.6309,149.6309,149.0934,149.0934,600.0
2025-03-25 10:40:00,149.66,149.66,149.27,149.31,1438.0,148.964,148.964,148.5758,148.6156,1438.0
2025-03-25 10:50:00,149.4,149.52,149.29,149.44,1000.0,148.7052,148.8247,148.5957,148.745,1000.0
2025-03-25 11:00:00,149.41,149.41,149.0,149.0,900.0,148.7152,148.7152,148.3071,148.3071,900.0
2025-03-25 11:10:00,148.89,148.89,148.56,148.6,1789.0,148.1976,148.1976,147.8691,147.9089,1789.0
2025-03-25 11:20:00,148.62,148.76,148.12,148.12,11943.0,147.9288,148.0682,147.4312,147.4312,11943.0
2025-03-25 11:30:00,148.27,148.58,148.13,148.22,3851.0,147.5805,147.889,147.4411,147.5307,3851.0
2025-03-25 11:40:00,148.33,148.49,148.31,148.44,1000.0,147.6402,147.7994,147.6203,147.7497,1000.0
2025-03-25 11:50:00,148.37,148.37,148.12,148.18,1000.0,147.68,147.68,147.4312,147.4909,1000.0
2025-03-25 12:00:00,147.98,147.98,147.97,147.97,397.0,147.2918,147.2918,147.2819,147.2819,397.0
2025-03-25 12:10:00,147.94,148.11,147.94,148.1,700.0,147.252,147.4212,147.252,147.4113,700.0
2025-03-25 12:20:00,148.09,148.39,148.09,148.39,600.0,147.4013,147.6999,147.4013,147.6999,600.0
2025-03-25 12:30:00,148.17,148.17,148.17,148.17,300.0,147.4809,147.4809,147.4809,147.4809,300.0
2025-03-25 12:40:00,148.06,148.06,148.06,148.06,100.0,147.3714,147.3714,147.3714,147.3714,100.0
2025-03-25 12:50:00,148.17,148.17,148.15,148.15,400.0,147.4809,147.4809,147.461,147.461,400.0
2025-03-25 13:00:00,148.15,148.25,148.12,148.25,600.0,147.461,147.5606,147.4312,147.5606,600.0
2025-03-25 13:10:00,148.49,148.49,148.43,148.43,485.0,147.7994,147.7994,147.7397,147.7397,485.0
2025-03-25 13:20:00,148.49,148.81,148.49,148.81,1000.0,147.7994,148.118,147.7994,148.118,1000.0
2025-03-25 13:30:00,148.84,149.12,148.84,149.12,676.0,148.1478,148.4265,148.1478,148.4265,676.0
2025-03-25 13:40:00,149.12,149.12,148.98,148.98,400.0,148.4265,148.4265,148.2872,148.2872,400.0
2025-03-25 13:50:00,148.98,149.01,148.9,148.9,500.0,148.2872,148.317,148.2075,148.2075,500.0
2025-03-25 14:00:00,148.89,148.89,148.7,148.84,1662.0,148.1976,148.1976,148.0085,148.1478,1662.0
2025-03-25 14:10:00,148.86,148.86,148.65,148.68,873.0,148.1677,148.1677,147.9587,147.9886,873.0
2025-03-25 14:20:00,148.62,148.62,148.59,148.59,200.0,147.9288,147.9288,147.899,147.899,200.0
2025-03-25 14:30:00,148.48,148.58,148.48,148.49,1117.0,147.7895,147.889,147.7895,147.7994,1117.0
2025-03-25 14:40:00,148.46,148.68,148.45,148.68,900.0,147.7696,147.9886,147.7596,147.9886,900.0
2025-03-25 14:50:00,148.79,148.79,148.71,148.71,1074.0,148.098,148.098,148.0184,148.0184,1074.0
2025-03-25 15:00:00,148.79,148.89,148.77,148.81,1760.0,148.098,148.1976,148.0781,148.118,1760.0
2025-03-25 15:10:00,148.55,148.55,148.34,148.49,1418.0,147.8592,147.8592,147.6501,147.7994,1418.0
2025-03-25 15:20:00,148.5,148.5,148.25,148.27,1777.0,147.8094,147.8094,147.5606,147.5805,1777.0
2025-03-25 15:30:00,148.22,148.39,147.43,148.39,4400.0,147.5307,147.6999,146.7444,147.6999,4400.0
2025-03-25 15:40:00,148.45,148.78,148.39,148.77,3163.0,147.7596,148.0881,147.6999,148.0781,3163.0
2025-03-25 15:50:00,148.93,148.93,148.04,148.17,15932.0,148.2374,148.2374,147.3515,147.4809,15932.0
2025-03-26 09:30:00,148.33,148.76,148.33,148.76,700.0,147.6402,148.0682,147.6402,148.0682,700.0
2025-03-26 09:40:00,148.38,148.38,148.38,148.38,100.0,147.69,147.69,147.69,147.69,100.0
2025-03-26 09:50:00,147.99,147.99,147.98,147.98,200.0,147.3018,147.3018,147.2918,147.2918,200.0
2025-03-26 10:00:00,148.08,148.34,148.08,148.34,300.0,147.3914,147.6501,147.3914,147.6501,300.0
2025-03-26 10:10:00,148.54,148.65,148.44,148.44,1100.0,147.8492,147.9587,147.7497,147.7497,1100.0
2025-03-26 10:20:00,148.51,148.51,148.51,148.51,100.0,147.8194,147.8194,147.8194,147.8194,100.0
2025-03-26 10:30:00,148.62,148.62,148.43,148.58,400.0,147.9288,147.9288,147.7397,147.889,400.0
2025-03-26 10:40:00,148.88,148.96,148.87,148.87,400.0,148.1876,148.2673,148.1777,148.1777,400.0
2025-03-26 10:50:00,148.89,148.89,148.89,148.89,100.0,148.1976,148.1976,148.1976,148.1976,100.0
2025-03-26 11:00:00,149.06,149.06,149.06,149.06,100.0,148.3668,148.3668,148.3668,148.3668,100.0
2025-03-26 11:10:00,148.94,148.94,148.88,148.92,300.0,148.2474,148.2474,148.1876,148.2274,300.0
2025-03-26 11:20:00,148.92,148.92,148.92,148.92,0.0,148.2274,148.2274,148.2274,148.2274,0.0
2025-03-26 11:30:00,148.73,148.73,148.57,148.57,295.0,148.0383,148.0383,147.8791,147.8791,295.0
2025-03-26 11:40:00,148.57,148.57,148.57,148.57,0.0,147.8791,147.8791,147.8791,147.8791,0.0
2025-03-26 11:50:00,148.82,148.82,148.82,148.82,100.0,148.1279,148.1279,148.1279,148.1279,100.0
2025-03-26 12:00:00,148.77,148.82,148.77,148.82,200.0,148.0781,148.1279,148.0781,148.1279,200.0
2025-03-26 12:10:00,148.82,148.82,148.82,148.82,0.0,148.1279,148.1279,148.1279,148.1279,0.0
2025-03-26 12:20:00,149.11,149.11,149.11,149.11,100.0,148.4166,148.4166,148.4166,148.4166,100.0
2025-03-26 12:30:00,149.09,149.09,149.02,149.02,900.0,148.3967,148.3967,148.327,148.327,900.0
2025-03-26 12:40:00,149.04,149.04,149.04,149.04,100.0,148.3469,148.3469,148.3469,148.3469,100.0
2025-03-26 12:50:00,149.15,149.15,149.15,149.15,100.0,148.4564,148.4564,148.4564,148.4564,100.0
2025-03-26 13:00:00,149.24,149.24,149.24,149.24,100.0,148.546,148.546,148.546,148.546,100.0
2025-03-26 13:10:00,149.36,149.65,149.36,149.65,1400.0,148.6654,148.9541,148.6654,148.9541,1400.0
2025-03-26 13:20:00,149.68,149.68,149.68,149.68,200.0,148.9839,148.9839,148.9839,148.9839,200.0
2025-03-26 13:30:00,149.47,149.5,149.46,149.5,300.0,148.7749,148.8047,148.7649,148.8047,300.0
2025-03-26 13:40:00,149.57,149.57,149.56,149.57,300.0,148.8744,148.8744,148.8645,148.8744,300.0
2025-03-26 13:50:00,149.67,149.67,149.5,149.5,300.0,148.974,148.974,148.8047,148.8047,300.0
2025-03-26 14:00:00,149.54,149.54,149.52,149.52,200.0,148.8446,148.8446,148.8247,148.8247,200.0
2025-03-26 14:10:00,149.59,149.59,149.57,149.57,400.0,148.8943,148.8943,148.8744,148.8744,400.0
2025-03-26 14:20:00,149.5,149.55,149.5,149.52,500.0,148.8047,148.8545,148.8047,148.8247,500.0
2025-03-26 14:30:00,149.52,149.52,149.52,149.52,0.0,148.8247,148.8247,148.8247,148.8247,0.0
2025-03-26 14:40:00,149.48,149.5,149.29,149.29,900.0,148.7848,148.8047,148.5957,148.5957,900.0
2025-03-26 14:50:00,149.36,149.36,149.36,149.36,100.0,148.6654,148.6654,148.6654,148.6654,100.0
2025-03-26 15:00:00,149.4,149.49,149.39,149.45,800.0,148.7052,148.7948,148.6953,148.755,800.0
2025-03-26 15:10:00,149.48,149.55,149.47,149.55,1023.0,148.7848,148.8545,148.7749,148.8545,1023.0
2025-03-26 15:20:00,149.59,149.64,149.5,149.5,305.0,148.8943,148.9441,148.8047,148.8047,305.0
2025-03-26 15:30:00,149.66,149.67,149.54,149.54,500.0,148.964,148.974,148.8446,148.8446,500.0
2025-03-26 15:40:00,149.58,149.88,149.57,149.88,2500.0,148.8844,149.183,148.8744,149.183,2500.0
2025-03-26 15:50:00,149.77,150.03,149.77,149.86,4650.0,149.0735,149.3323,149.0735,149.1631,4650.0
2025-03-27 09:30:00,149.83,150.17,149.75,150.17,800.0,149.1332,149.4716,149.0536,149.4716,800.0
2025-03-27 09:40:00,150.12,150.12,149.98,149.98,200.0,149.4219,149.4219,149.2825,149.2825,200.0
2025-03-27 09:50:00,150.05,150.34,150.01,150.34,852.0,149.3522,149.6408,149.3124,149.6408,852.0
2025-03-27 10:00:00,150.61,150.85,150.59,150.85,1000.0,149.9096,150.1485,149.8897,150.1485,1000.0
2025-03-27 10:10:00,151.03,151.12,151.03,151.05,736.0,150.3276,150.4172,150.3276,150.3475,736.0
2025-03-27 10:20:00,150.89,150.89,150.89,150.89,100.0,150.1883,150.1883,150.1883,150.1883,100.0
2025-03-27 10:30:00,151.04,151.18,150.94,150.94,300.0,150.3376,150.4769,150.2381,150.2381,300.0
2025-03-27 10:40:00,151.19,151.26,151.19,151.26,200.0,150.4869,150.5566,150.4869,150.5566,200.0
2025-03-27 10:50:00,151.27,151.27,150.89,150.89,500.0,150.5665,150.5665,150.1883,150.1883,500.0
2025-03-27 11:00:00,151.06,151.06,151.06,151.06,100.0,150.3575,150.3575,150.3575,150.3575,100.0
2025-03-27 11:10:00,151.01,151.12,150.99,151.12,900.0,150.3077,150.4172,150.2878,150.4172,900.0
2025-03-27 11:20:00,151.02,151.02,150.84,150.84,305.0,150.3177,150.3177,150.1385,150.1385,305.0
2025-03-27 11:30:00,150.67,150.67,149.9,149.9,800.0,149.9693,149.9693,149.2029,149.2029,800.0
2025-03-27 11:40:00,149.75,149.78,149.68,149.68,1013.0,149.0536,149.0834,148.9839,148.9839,1013.0
2025-03-27 11:50:00,149.29,149.42,149.29,149.35,800.0,148.5957,148.7251,148.5957,148.6554,800.0
2025-03-27 12:00:00,149.38,149.79,149.38,149.79,500.0,148.6853,149.0934,148.6853,149.0934,500.0
2025-03-27 12:10:00,149.56,149.56,149.37,149.41,500.0,148.8645,148.8645,148.6754,148.7152,500.0
2025-03-27 12:20:00,149.44,149.58,149.44,149.5,2063.0,148.745,148.8844,148.745,148.8047,2063.0
2025-03-27 12:30:00,149.48,149.63,149.39,149.39,1000.0,148.7848,148.9341,148.6953,148.6953,1000.0
2025-03-27 12:40:00,149.4,149.4,149.4,149.4,100.0,148.7052,148.7052,148.7052,148.7052,100.0
2025-03-27 12:50:00,149.18,149.22,149.15,149.2,500.0,148.4862,148.526,148.4564,148.5061,500.0
2025-03-27 13:00:00,149.06,149.38,149.06,149.38,819.0,148.3668,148.6853,148.3668,148.6853,819.0
2025-03-27 13:10:00,149.5,149.51,149.42,149.42,600.0,148.8047,148.8147,148.7251,148.7251,600.0
2025-03-27 13:20:00,149.42,149.42,149.42,149.42,100.0,148.7251,148.7251,148.7251,148.7251,100.0
2025-03-27 13:30:00,149.37,149.37,149.13,149.13,1029.0,148.6754,148.6754,148.4365,148.4365,1029.0
2025-03-27 13:40:00,149.13,149.13,149.13,149.13,0.0,148.4365,148.4365,148.4365,148.4365,0.0
2025-03-27 13:50:00,149.2,149.2,149.07,149.08,500.0,148.5061,148.5061,148.3767,148.3867,500.0
2025-03-27 14:00:00,149.21,149.53,149.21,149.45,3482.0,148.5161,148.8346,148.5161,148.755,3482.0
2025-03-27 14:10:00,149.51,149.7,149.51,149.63,692.0,148.8147,149.0038,148.8147,148.9341,692.0
2025-03-27 14:20:00,149.79,149.81,149.69,149.74,818.0,149.0934,149.1133,148.9939,149.0436,818.0
2025-03-27 14:30:00,149.69,149.89,149.69,149.87,1107.0,148.9939,149.1929,148.9939,149.173,1107.0
2025-03-27 14:40:00,149.87,149.87,149.81,149.81,1422.0,149.173,149.173,149.1133,149.1133,1422.0
2025-03-27 14:50:00,149.83,149.83,149.5,149.5,800.0,149.1332,149.1332,148.8047,148.8047,800.0
2025-03-27 15:00:00,149.44,149.95,149.43,149.91,1300.0,148.745,149.2527,148.7351,149.2128,1300.0
2025-03-27 15:10:00,150.0,150.24,150.0,150.19,1400.0,149.3024,149.5413,149.3024,149.4915,1400.0
2025-03-27 15:20:00,150.19,150.54,150.19,150.45,1361.0,149.4915,149.8399,149.4915,149.7503,1361.0
2025-03-27 15:30:00,150.33,150.36,150.14,150.3,3749.0,149.6309,149.6607,149.4418,149.601,3749.0
2025-03-27 15:40:00,150.32,150.49,150.19,150.25,1268.0,149.6209,149.7901,149.4915,149.5513,1268.0
2025-03-27 15:50:00,150.3,150.38,149.89,149.92,8358.0,149.601,149.6807,149.1929,149.2228,8358.0
2025-03-28 09:30:00,151.0,151.51,151.0,151.51,300.0,150.2978,150.8054,150.2978,150.8054,300.0
2025-03-28 09:40:00,151.65,151.65,151.25,151.25,300.0,150.9447,150.9447,150.5466,150.5466,300.0
2025-03-28 09:50:00,151.36,151.81,151.36,151.81,200.0,150.6561,151.104,150.6561,151.104,200.0
2025-03-28 10:00:00,151.52,152.19,151.52,151.99,1104.0,150.8154,151.4822,150.8154,151.2832,1104.0
2025-03-28 10:10:00,151.66,151.81,151.58,151.81,2596.0,150.9547,151.104,150.8751,151.104,2596.0
2025-03-28 10:20:00,151.77,152.22,151.77,151.95,3710.0,151.0642,151.5121,151.0642,151.2434,3710.0
2025-03-28 10:30:00,151.98,151.98,151.56,151.81,2902.0,151.2732,151.2732,150.8552,151.104,2902.0
2025-03-28 10:40:00,151.89,151.9,151.66,151.82,952.0,151.1836,151.1936,150.9547,151.114,952.0
2025-03-28 10:50:00,151.83,152.1,151.79,152.1,411.0,151.1239,151.3927,151.0841,151.3927,411.0
2025-03-28 11:00:00,152.04,152.11,152.01,152.11,600.0,151.3329,151.4026,151.3031,151.4026,600.0
2025-03-28 11:10:00,152.15,152.15,152.07,152.12,325.0,151.4424,151.4424,151.3628,151.4126,325.0
2025-03-28 11:20:00,152.3,152.31,152.09,152.23,559.0,151.5917,151.6017,151.3827,151.5221,559.0
2025-03-28 11:30:00,152.3,152.51,152.3,152.51,629.0,151.5917,151.8007,151.5917,151.8007,629.0
2025-03-28 11:40:00,152.42,152.45,152.27,152.45,607.0,151.7112,151.741,151.5619,151.741,607.0
2025-03-28 11:50:00,152.49,152.63,152.45,152.58,1408.0,151.7808,151.9202,151.741,151.8704,1408.0
2025-03-28 12:00:00,152.75,152.8,152.72,152.72,300.0,152.0396,152.0894,152.0098,152.0098,300.0
2025-03-28 12:10:00,152.71,152.71,152.5,152.5,689.0,151.9998,151.9998,151.7908,151.7908,689.0
2025-03-28 12:20:00,152.59,152.59,152.59,152.59,100.0,151.8804,151.8804,151.8804,151.8804,100.0
2025-03-28 12:30:00,152.44,152.51,152.37,152.37,432.0,151.7311,151.8007,151.6614,151.6614,432.0
2025-03-28 12:40:00,152.48,152.48,152.43,152.45,432.0,151.7709,151.7709,151.7211,151.741,432.0
2025-03-28 12:50:00,152.57,152.65,152.57,152.65,632.0,151.8605,151.9401,151.8605,151.9401,632.0
2025-03-28 13:00:00,152.75,152.79,152.47,152.47,1396.0,152.0396,152.0794,151.7609,151.7609,1396.0
2025-03-28 13:10:00,152.57,152.57,152.39,152.44,414.0,151.8605,151.8605,151.6813,151.7311,414.0
2025-03-28 13:20:00,152.46,152.53,152.46,152.53,218.0,151.751,151.8207,151.751,151.8207,218.0
2025-03-28 13:30:00,152.58,152.67,152.56,152.56,1032.0,151.8704,151.96,151.8505,151.8505,1032.0
2025-03-28 13:40:00,152.56,152.64,152.5,152.5,835.0,151.8505,151.9301,151.7908,151.7908,835.0
2025-03-28 13:50:00,152.54,152.61,152.53,152.61,500.0,151.8306,151.9003,151.8207,151.9003,500.0
2025-03-28 14:00:00,152.72,152.72,152.53,152.53,531.0,152.0098,152.0098,151.8207,151.8207,531.0
2025-03-28 14:10:00,152.62,152.62,152.41,152.51,700.0,151.9102,151.9102,151.7012,151.8007,700.0
2025-03-28 14:20:00,152.39,152.53,152.39,152.53,400.0,151.6813,151.8207,151.6813,151.8207,400.0
2025-03-28 14:30:00,152.55,152.63,152.55,152.63,300.0,151.8406,151.9202,151.8406,151.9202,300.0
2025-03-28 14:40:00,152.65,152.92,152.65,152.92,700.0,151.9401,152.2088,151.9401,152.2088,700.0
2025-03-28 14:50:00,152.95,152.95,152.8,152.87,800.0,152.2387,152.2387,152.0894,152.1591,800.0
2025-03-28 15:00:00,152.99,153.05,152.96,153.05,500.0,152.2785,152.3382,152.2487,152.3382,500.0
2025-03-28 15:10:00,153.08,153.13,153.0,153.13,1890.0,152.3681,152.4179,152.2885,152.4179,1890.0
2025-03-28 15:20:00,153.15,153.21,153.07,153.19,1840.0,152.4378,152.4975,152.3581,152.4776,1840.0
2025-03-28 15:30:00,153.14,153.51,153.11,153.39,3526.0,152.4278,152.7961,152.398,152.6767,3526.0
2025-03-28 15:40:00,153.41,153.59,153.2,153.41,4711.0,152.6966,152.8757,152.4875,152.6966,4711.0
2025-03-28 15:50:00,153.54,153.71,153.2,153.38,18910.0,152.826,152.9952,152.4875,152.6667,18910.0
2025-03-31 09:30:00,154.16,154.28,153.49,153.49,1100.0,153.4431,153.5625,152.7762,152.7762,1100.0
2025-03-31 09:40:00,153.28,153.98,153.0,153.93,1450.0,152.5672,153.2639,152.2885,153.2141,1450.0
2025-03-31 09:50:00,153.76,154.15,153.71,153.97,1133.0,153.0449,153.4331,152.9952,153.254,1133.0
2025-03-31 10:00:00,153.81,153.81,153.21,153.27,900.0,153.0947,153.0947,152.4975,152.5572,900.0
2025-03-31 10:10:00,153.06,153.06,152.97,153.0,600.0,152.3482,152.3482,152.2586,152.2885,600.0
2025-03-31 10:20:00,153.1,153.1,153.1,153.1,200.0,152.388,152.388,152.388,152.388,200.0
2025-03-31 10:30:00,153.05,153.29,153.05,153.24,700.0,152.3382,152.5771,152.3382,152.5274,700.0
2025-03-31 10:40:00,153.46,153.46,153.46,153.46,100.0,152.7463,152.7463,152.7463,152.7463,100.0
2025-03-31 10:50:00,153.56,153.89,153.56,153.89,400.0,152.8459,153.1743,152.8459,153.1743,400.0
2025-03-31 11:00:00,154.05,154.08,154.05,154.08,300.0,153.3336,153.3634,153.3336,153.3634,300.0
2025-03-31 11:10:00,154.04,154.31,154.0,154.3,500.0,153.3236,153.5924,153.2838,153.5824,500.0
2025-03-31 11:20:00,154.3,154.3,154.3,154.3,0.0,153.5824,153.5824,153.5824,153.5824,0.0
2025-03-31 11:30:00,153.74,153.74,153.67,153.67,300.0,153.025,153.025,152.9554,152.9554,300.0
2025-03-31 11:40:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-03-31 11:50:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-03-31 12:00:00,152.86,153.12,152.86,153.03,500.0,152.1491,152.4079,152.1491,152.3183,500.0
2025-03-31 12:10:00,152.21,152.73,152.21,152.73,500.0,151.5021,152.0197,151.5021,152.0197,500.0
2025-03-31 12:20:00,153.05,153.1,153.05,153.1,200.0,152.3382,152.388,152.3382,152.388,200.0
2025-03-31 12:30:00,153.2,153.2,153.13,153.13,400.0,152.4875,152.4875,152.4179,152.4179,400.0
2025-03-31 12:40:00,153.26,153.28,153.26,153.28,200.0,152.5473,152.5672,152.5473,152.5672,200.0
2025-03-31 12:50:00,153.39,153.41,153.27,153.35,700.0,152.6767,152.6966,152.5572,152.6368,700.0
2025-03-31 13:00:00,153.15,153.24,153.15,153.17,600.0,152.4378,152.5274,152.4378,152.4577,600.0
2025-03-31 13:10:00,153.17,153.17,153.17,153.17,0.0,152.4577,152.4577,152.4577,152.4577,0.0
2025-03-31 13:20:00,152.87,152.93,152.87,152.93,300.0,152.1591,152.2188,152.1591,152.2188,300.0
2025-03-31 13:30:00,153.09,153.1,153.06,153.06,600.0,152.3781,152.388,152.3482,152.3482,600.0
2025-03-31 13:40:00,153.11,153.11,152.92,152.92,200.0,152.398,152.398,152.2088,152.2088,200.0
2025-03-31 13:50:00,152.94,152.94,152.75,152.75,400.0,152.2287,152.2287,152.0396,152.0396,400.0
2025-03-31 14:00:00,153.06,153.35,153.06,153.06,1370.0,152.3482,152.6368,152.3482,152.3482,1370.0
2025-03-31 14:10:00,153.45,153.45,153.34,153.39,820.0,152.7364,152.7364,152.6269,152.6767,820.0
2025-03-31 14:20:00,153.44,153.44,153.35,153.4,501.0,152.7264,152.7264,152.6368,152.6866,501.0
2025-03-31 14:30:00,153.55,153.55,153.33,153.43,1350.0,152.8359,152.8359,152.6169,152.7165,1350.0
2025-03-31 14:40:00,153.54,153.63,153.23,153.23,1200.0,152.826,152.9155,152.5174,152.5174,1200.0
2025-03-31 14:50:00,153.32,153.36,153.12,153.12,850.0,152.607,152.6468,152.4079,152.4079,850.0
2025-03-31 15:00:00,152.81,153.32,152.81,153.31,3672.0,152.0994,152.607,152.0994,152.597,3672.0
2025-03-31 15:10:00,153.34,153.6,153.32,153.55,2600.0,152.6269,152.8857,152.607,152.8359,2600.0
2025-03-31 15:20:00,153.6,153.72,153.41,153.41,2344.0,152.8857,153.0051,152.6966,152.6966,2344.0
2025-03-31 15:30:00,153.37,153.78,153.37,153.49,3236.0,152.6568,153.0648,152.6568,152.7762,3236.0
2025-03-31 15:40:00,153.53,154.08,153.53,153.81,3264.0,152.816,153.3634,152.816,153.0947,3264.0
2025-03-31 15:50:00,153.63,153.63,152.95,153.21,20736.0,152.9155,152.9155,152.2387,152.4975,20736.0
2025-04-01 09:30:00,153.64,153.64,152.77,153.2,500.0,152.9255,152.9255,152.0595,152.4875,500.0
2025-04-01 09:40:00,153.57,153.95,153.56,153.95,400.0,152.8558,153.2341,152.8459,153.2341,400.0
2025-04-01 09:50:00,154.24,154.4,153.42,153.42,900.0,153.5227,153.682,152.7065,152.7065,900.0
2025-04-01 10:00:00,153.16,153.33,152.73,152.73,703.0,152.4477,152.6169,152.0197,152.0197,703.0
2025-04-01 10:10:00,152.02,152.22,152.02,152.02,1100.0,151.313,151.5121,151.313,151.313,1100.0
2025-04-01 10:20:00,152.3,152.3,152.14,152.25,500.0,151.5917,151.5917,151.4325,151.542,500.0
2025-04-01 10:30:00,152.34,152.36,152.34,152.34,300.0,151.6315,151.6514,151.6315,151.6315,300.0
2025-04-01 10:40:00,152.57,153.25,152.57,152.94,2200.0,151.8605,152.5373,151.8605,152.2287,2200.0
2025-04-01 10:50:00,153.1,153.25,153.1,153.25,340.0,152.388,152.5373,152.388,152.5373,340.0
2025-04-01 11:00:00,153.81,154.2,153.81,154.1,1253.0,153.0947,153.4829,153.0947,153.3834,1253.0
2025-04-01 11:10:00,153.91,154.13,153.9,153.95,1000.0,153.1942,153.4132,153.1843,153.2341,1000.0
2025-04-01 11:20:00,153.61,153.83,153.61,153.66,932.0,152.8956,153.1146,152.8956,152.9454,932.0
2025-04-01 11:30:00,153.61,153.61,153.35,153.45,1307.0,152.8956,152.8956,152.6368,152.7364,1307.0
2025-04-01 11:40:00,153.48,153.48,153.47,153.47,300.0,152.7662,152.7662,152.7563,152.7563,300.0
2025-04-01 11:50:00,153.44,153.67,153.43,153.67,1000.0,152.7264,152.9554,152.7165,152.9554,1000.0
2025-04-01 12:00:00,154.01,154.06,154.01,154.05,300.0,153.2938,153.3435,153.2938,153.3336,300.0
2025-04-01 12:10:00,153.92,153.93,153.92,153.93,200.0,153.2042,153.2141,153.2042,153.2141,200.0
2025-04-01 12:20:00,153.75,153.8,153.25,153.25,1089.0,153.035,153.0848,152.5373,152.5373,1089.0
2025-04-01 12:30:00,153.17,153.17,153.07,153.07,500.0,152.4577,152.4577,152.3581,152.3581,500.0
2025-04-01 12:40:00,153.1,153.26,153.09,153.26,432.0,152.388,152.5473,152.3781,152.5473,432.0
2025-04-01 12:50:00,153.45,153.59,153.41,153.51,767.0,152.7364,152.8757,152.6966,152.7961,767.0
2025-04-01 13:00:00,153.5,153.55,153.43,153.51,900.0,152.7861,152.8359,152.7165,152.7961,900.0
2025-04-01 13:10:00,153.67,153.67,153.46,153.46,800.0,152.9554,152.9554,152.7463,152.7463,800.0
2025-04-01 13:20:00,153.51,153.51,153.41,153.47,951.0,152.7961,152.7961,152.6966,152.7563,951.0
2025-04-01 13:30:00,153.34,153.34,153.15,153.15,700.0,152.6269,152.6269,152.4378,152.4378,700.0
2025-04-01 13:40:00,153.26,153.27,153.02,153.02,1300.0,152.5473,152.5572,152.3084,152.3084,1300.0
2025-04-01 13:50:00,153.05,153.05,152.89,152.97,600.0,152.3382,152.3382,152.179,152.2586,600.0
2025-04-01 14:00:00,152.65,152.78,152.58,152.66,1100.0,151.9401,152.0695,151.8704,151.9501,1100.0
2025-04-01 14:10:00,152.59,152.59,152.44,152.44,400.0,151.8804,151.8804,151.7311,151.7311,400.0
2025-04-01 14:20:00,152.34,152.54,152.34,152.54,500.0,151.6315,151.8306,151.6315,151.8306,500.0
2025-04-01 14:30:00,152.57,152.6,152.3,152.33,1200.0,151.8605,151.8903,151.5917,151.6216,1200.0
2025-04-01 14:40:00,152.48,152.48,152.47,152.47,200.0,151.7709,151.7709,151.7609,151.7609,200.0
2025-04-01 14:50:00,152.53,153.13,152.53,153.01,1500.0,151.8207,152.4179,151.8207,152.2984,1500.0
2025-04-01 15:00:00,153.15,153.16,153.0,153.0,1000.0,152.4378,152.4477,152.2885,152.2885,1000.0
2025-04-01 15:10:00,152.87,153.04,152.87,153.03,300.0,152.1591,152.3283,152.1591,152.3183,300.0
2025-04-01 15:20:00,153.06,153.17,152.96,153.03,600.0,152.3482,152.4577,152.2487,152.3183,600.0
2025-04-01 15:30:00,153.25,153.41,153.25,153.41,1000.0,152.5373,152.6966,152.5373,152.6966,1000.0
2025-04-01 15:40:00,153.33,153.63,153.33,153.63,1376.0,152.6169,152.9155,152.6169,152.9155,1376.0
2025-04-01 15:50:00,153.98,154.15,153.51,154.11,22468.0,153.2639,153.4331,152.7961,153.3933,22468.0
2025-04-02 09:30:00,154.04,154.04,153.2,153.2,732.0,153.3236,153.3236,152.4875,152.4875,732.0
2025-04-02 09:40:00,153.61,153.61,153.25,153.25,306.0,152.8956,152.8956,152.5373,152.5373,306.0
2025-04-02 09:50:00,153.68,153.74,153.66,153.74,600.0,152.9653,153.025,152.9454,153.025,600.0
2025-04-02 10:00:00,154.12,154.14,153.92,154.07,3040.0,153.4033,153.4232,153.2042,153.3535,3040.0
2025-04-02 10:10:00,154.13,154.13,154.13,154.13,200.0,153.4132,153.4132,153.4132,153.4132,200.0
2025-04-02 10:20:00,154.74,154.85,154.72,154.76,613.0,154.0204,154.1299,154.0005,154.0403,613.0
2025-04-02 10:30:00,154.61,154.61,154.41,154.46,713.0,153.891,153.891,153.6919,153.7417,713.0
2025-04-02 10:40:00,154.19,154.33,154.13,154.33,418.0,153.4729,153.6123,153.4132,153.6123,418.0
2025-04-02 10:50:00,154.59,154.68,154.59,154.68,200.0,153.8711,153.9607,153.8711,153.9607,200.0
2025-04-02 11:00:00,154.6,154.65,154.6,154.62,660.0,153.881,153.9308,153.881,153.9009,660.0
2025-04-02 11:10:00,154.63,154.63,154.62,154.62,500.0,153.9109,153.9109,153.9009,153.9009,500.0
2025-04-02 11:20:00,154.55,154.57,154.39,154.5,800.0,153.8313,153.8512,153.672,153.7815,800.0
2025-04-02 11:30:00,154.6,154.75,154.6,154.75,300.0,153.881,154.0303,153.881,154.0303,300.0
2025-04-02 11:40:00,153.85,153.85,153.67,153.67,614.0,153.1345,153.1345,152.9554,152.9554,614.0
2025-04-02 11:50:00,153.39,153.39,153.39,153.39,100.0,152.6767,152.6767,152.6767,152.6767,100.0
2025-04-02 12:00:00,153.31,153.31,153.31,153.31,100.0,152.597,152.597,152.597,152.597,100.0
2025-04-02 12:10:00,153.07,153.11,152.73,152.73,300.0,152.3581,152.398,152.0197,152.0197,300.0
2025-04-02 12:20:00,152.77,152.93,152.77,152.92,509.0,152.0595,152.2188,152.0595,152.2088,509.0
2025-04-02 12:30:00,153.1,153.1,153.1,153.1,100.0,152.388,152.388,152.388,152.388,100.0
2025-04-02 12:40:00,153.01,153.01,153.01,153.01,100.0,152.2984,152.2984,152.2984,152.2984,100.0
2025-04-02 12:50:00,153.45,153.45,153.45,153.45,100.0,152.7364,152.7364,152.7364,152.7364,100.0
2025-04-02 13:00:00,153.48,153.53,153.48,153.53,200.0,152.7662,152.816,152.7662,152.816,200.0
2025-04-02 13:10:00,153.47,153.48,153.34,153.34,400.0,152.7563,152.7662,152.6269,152.6269,400.0
2025-04-02 13:20:00,153.34,153.34,153.29,153.29,300.0,152.6269,152.6269,152.5771,152.5771,300.0
2025-04-02 13:30:00,153.22,153.22,153.12,153.12,400.0,152.5074,152.5074,152.4079,152.4079,400.0
2025-04-02 13:40:00,153.04,153.04,153.04,153.04,100.0,152.3283,152.3283,152.3283,152.3283,100.0
2025-04-02 13:50:00,153.03,153.03,153.02,153.03,400.0,152.3183,152.3183,152.3084,152.3183,400.0
2025-04-02 14:00:00,153.16,153.22,152.95,152.97,400.0,152.4477,152.5074,152.2387,152.2586,400.0
2025-04-02 14:10:00,152.97,152.97,152.97,152.97,0.0,152.2586,152.2586,152.2586,152.2586,0.0
2025-04-02 14:20:00,152.6,152.62,152.6,152.62,200.0,151.8903,151.9102,151.8903,151.9102,200.0
2025-04-02 14:30:00,152.59,152.87,152.59,152.87,200.0,151.8804,152.1591,151.8804,152.1591,200.0
2025-04-02 14:40:00,152.92,152.92,152.92,152.92,279.0,152.2088,152.2088,152.2088,152.2088,279.0
2025-04-02 14:50:00,152.66,152.7,152.24,152.24,700.0,151.9501,151.9899,151.532,151.532,700.0
2025-04-02 15:00:00,152.31,152.55,152.31,152.55,940.0,151.6017,151.8406,151.6017,151.8406,940.0
2025-04-02 15:10:00,152.51,152.57,152.47,152.57,1443.0,151.8007,151.8605,151.7609,151.8605,1443.0
2025-04-02 15:20:00,152.53,152.64,152.53,152.64,200.0,151.8207,151.9301,151.8207,151.9301,200.0
2025-04-02 15:30:00,152.75,152.9,152.75,152.89,600.0,152.0396,152.1889,152.0396,152.179,600.0
2025-04-02 15:40:00,152.91,153.14,152.83,153.07,1918.0,152.1989,152.4278,152.1193,152.3581,1918.0
2025-04-02 15:50:00,153.05,153.25,152.92,153.07,8654.0,152.3382,152.5373,152.2088,152.3581,8654.0
2025-04-03 09:30:00,154.22,156.06,154.22,155.9,4118.0,153.5028,155.3342,153.5028,155.175,4118.0
2025-04-03 09:40:00,155.97,156.18,155.36,155.99,2613.0,155.2447,155.4537,154.6375,155.2646,2613.0
2025-04-03 09:50:00,156.16,156.39,155.51,155.6,916.0,155.4338,155.6627,154.7868,154.8764,916.0
2025-04-03 10:00:00,155.27,155.63,154.73,154.73,1020.0,154.5479,154.9062,154.0104,154.0104,1020.0
2025-04-03 10:10:00,155.28,155.28,154.98,154.98,703.0,154.5579,154.5579,154.2593,154.2593,703.0
2025-04-03 10:20:00,154.6,155.63,154.5,155.63,800.0,153.881,154.9062,153.7815,154.9062,800.0
2025-04-03 10:30:00,155.84,157.24,155.77,156.72,3700.0,155.1153,156.5088,155.0456,155.9912,3700.0
2025-04-03 10:40:00,156.74,156.86,156.49,156.49,700.0,156.0111,156.1305,155.7622,155.7622,700.0
2025-04-03 10:50:00,156.53,156.76,156.5,156.58,1200.0,155.8021,156.031,155.7722,155.8518,1200.0
2025-04-03 11:00:00,156.64,156.78,156.23,156.4,1000.0,155.9115,156.0509,155.5034,155.6727,1000.0
2025-04-03 11:10:00,156.72,156.81,156.64,156.7,786.0,155.9912,156.0808,155.9115,155.9713,786.0
2025-04-03 11:20:00,156.43,156.43,155.33,155.9,1924.0,155.7025,155.7025,154.6076,155.175,1924.0
2025-04-03 11:30:00,156.06,156.34,155.74,156.23,3327.0,155.3342,155.6129,155.0157,155.5034,3327.0
2025-04-03 11:40:00,156.4,156.41,155.98,156.03,2828.0,155.6727,155.6826,155.2546,155.3044,2828.0
2025-04-03 11:50:00,155.89,156.18,155.49,156.18,2677.0,155.165,155.4537,154.7669,155.4537,2677.0
2025-04-03 12:00:00,156.18,156.21,156.04,156.14,1224.0,155.4537,155.4835,155.3143,155.4139,1224.0
2025-04-03 12:10:00,155.96,156.2,155.82,156.1,1600.0,155.2347,155.4736,155.0954,155.3741,1600.0
2025-04-03 12:20:00,155.98,156.18,155.8,155.93,1201.0,155.2546,155.4537,155.0754,155.2048,1201.0
2025-04-03 12:30:00,155.78,155.78,155.55,155.65,1475.0,155.0555,155.0555,154.8266,154.9261,1475.0
2025-04-03 12:40:00,155.7,155.83,155.52,155.55,778.0,154.9759,155.1053,154.7968,154.8266,778.0
2025-04-03 12:50:00,155.62,155.62,155.1,155.25,691.0,154.8963,154.8963,154.3787,154.528,691.0
2025-04-03 13:00:00,155.13,155.27,155.12,155.24,10685.0,154.4086,154.5479,154.3986,154.5181,10685.0
2025-04-03 13:10:00,154.63,155.17,154.63,155.17,1223.0,153.9109,154.4484,153.9109,154.4484,1223.0
2025-04-03 13:20:00,154.88,154.9,154.85,154.86,600.0,154.1597,154.1796,154.1299,154.1398,600.0
2025-04-03 13:30:00,154.83,154.9,154.83,154.9,600.0,154.11,154.1796,154.11,154.1796,600.0
2025-04-03 13:40:00,154.84,154.89,154.75,154.86,908.0,154.1199,154.1697,154.0303,154.1398,908.0
2025-04-03 13:50:00,154.87,154.87,154.34,154.34,750.0,154.1498,154.1498,153.6222,153.6222,750.0
2025-04-03 14:00:00,154.38,154.44,154.11,154.11,400.0,153.6621,153.7218,153.3933,153.3933,400.0
2025-04-03 14:10:00,154.1,154.1,153.73,153.77,400.0,153.3834,153.3834,153.0151,153.0549,400.0
2025-04-03 14:20:00,153.85,153.85,153.49,153.56,700.0,153.1345,153.1345,152.7762,152.8459,700.0
2025-04-03 14:30:00,153.27,153.38,152.93,153.37,2000.0,152.5572,152.6667,152.2188,152.6568,2000.0
2025-04-03 14:40:00,153.36,153.72,153.3,153.72,1300.0,152.6468,153.0051,152.5871,153.0051,1300.0
2025-04-03 14:50:00,153.71,153.8,153.52,153.74,2525.0,152.9952,153.0848,152.8061,153.025,2525.0
2025-04-03 15:00:00,153.75,153.82,153.41,153.43,2200.0,153.035,153.1047,152.6966,152.7165,2200.0
2025-04-03 15:10:00,153.29,153.49,152.92,152.99,1100.0,152.5771,152.7762,152.2088,152.2785,1100.0
2025-04-03 15:20:00,153.07,153.15,152.69,152.8,1167.0,152.3581,152.4378,151.9799,152.0894,1167.0
2025-04-03 15:30:00,152.79,152.79,151.94,152.07,9234.0,152.0794,152.0794,151.2334,151.3628,9234.0
2025-04-03 15:40:00,152.21,152.83,152.21,152.83,3011.0,151.5021,152.1193,151.5021,152.1193,3011.0
2025-04-03 15:50:00,152.58,152.72,152.07,152.37,15575.0,151.8704,152.0098,151.3628,151.6614,15575.0
2025-04-04 09:30:00,152.5,152.91,150.32,150.47,4427.0,151.7908,152.1989,149.6209,149.7702,4427.0
2025-04-04 09:40:00,150.46,151.51,150.46,150.82,3391.0,149.7603,150.8054,149.7603,150.1186,3391.0
2025-04-04 09:50:00,151.19,151.78,150.92,151.49,2337.0,150.4869,151.0741,150.2181,150.7855,2337.0
2025-04-04 10:00:00,151.52,151.52,149.72,149.79,3211.0,150.8154,150.8154,149.0237,149.0934,3211.0
2025-04-04 10:10:00,149.72,149.72,148.85,149.07,2212.0,149.0237,149.0237,148.1578,148.3767,2212.0
2025-04-04 10:20:00,148.56,148.6,147.85,148.25,5040.0,147.8691,147.9089,147.1624,147.5606,5040.0
2025-04-04 10:30:00,148.22,148.88,148.11,148.88,2020.0,147.5307,148.1876,147.4212,148.1876,2020.0
2025-04-04 10:40:00,149.0,149.37,148.55,148.55,2534.0,148.3071,148.6754,147.8592,147.8592,2534.0
2025-04-04 10:50:00,148.79,149.89,148.79,149.69,1636.0,148.098,149.1929,148.098,148.9939,1636.0
2025-04-04 11:00:00,149.46,150.19,149.34,149.34,1140.0,148.7649,149.4915,148.6455,148.6455,1140.0
2025-04-04 11:10:00,149.14,149.8,149.09,149.29,2845.0,148.4464,149.1034,148.3967,148.5957,2845.0
2025-04-04 11:20:00,149.27,149.31,147.27,147.27,3200.0,148.5758,148.6156,146.5851,146.5851,3200.0
2025-04-04 11:30:00,147.41,147.41,146.53,146.61,4956.0,146.7245,146.7245,145.8486,145.9282,4956.0
2025-04-04 11:40:00,146.48,147.51,146.48,147.29,3700.0,145.7988,146.824,145.7988,146.605,3700.0
2025-04-04 11:50:00,147.44,147.95,147.44,147.76,2500.0,146.7543,147.262,146.7543,147.0728,2500.0
2025-04-04 12:00:00,148.05,148.22,147.72,147.94,5658.0,147.3615,147.5307,147.033,147.252,5658.0
2025-04-04 12:10:00,147.94,148.0,146.96,147.0,1650.0,147.252,147.3117,146.2766,146.3164,1650.0
2025-04-04 12:20:00,147.25,147.25,146.63,146.63,800.0,146.5652,146.5652,145.9481,145.9481,800.0
2025-04-04 12:30:00,146.57,147.09,146.53,146.88,3959.0,145.8884,146.406,145.8486,146.1969,3959.0
2025-04-04 12:40:00,147.08,147.17,146.71,146.89,3499.0,146.396,146.4856,146.0277,146.2069,3499.0
2025-04-04 12:50:00,146.95,147.04,146.59,146.59,1563.0,146.2666,146.3562,145.9083,145.9083,1563.0
2025-04-04 13:00:00,146.55,146.89,146.55,146.65,1321.0,145.8685,146.2069,145.8685,145.968,1321.0
2025-04-04 13:10:00,146.52,146.52,145.74,145.74,1522.0,145.8386,145.8386,145.0622,145.0622,1522.0
2025-04-04 13:20:00,146.24,146.91,146.24,146.65,2348.0,145.5599,146.2268,145.5599,145.968,2348.0
2025-04-04 13:30:00,146.52,147.36,146.44,147.22,1676.0,145.8386,146.6747,145.759,146.5354,1676.0
2025-04-04 13:40:00,147.28,147.45,147.26,147.33,818.0,146.5951,146.7643,146.5752,146.6448,818.0
2025-04-04 13:50:00,147.38,147.38,147.03,147.19,2494.0,146.6946,146.6946,146.3462,146.5055,2494.0
2025-04-04 14:00:00,147.14,147.31,146.83,146.83,3108.0,146.4557,146.6249,146.1472,146.1472,3108.0
2025-04-04 14:10:00,146.87,146.87,146.19,146.34,2833.0,146.187,146.187,145.5101,145.6594,2833.0
2025-04-04 14:20:00,145.94,145.94,145.56,145.56,1305.0,145.2613,145.2613,144.8831,144.8831,1305.0
2025-04-04 14:30:00,145.27,145.27,144.6,144.6,3317.0,144.5944,144.5944,143.9275,143.9275,3317.0
2025-04-04 14:40:00,144.39,144.39,143.86,143.97,6735.0,143.7185,143.7185,143.191,143.3005,6735.0
2025-04-04 14:50:00,143.82,144.18,143.82,143.99,1200.0,143.1512,143.5095,143.1512,143.3204,1200.0
2025-04-04 15:00:00,143.95,143.98,143.53,143.98,2123.0,143.2806,143.3104,142.8625,143.3104,2123.0
2025-04-04 15:10:00,143.89,144.75,143.89,144.31,1723.0,143.2208,144.0768,143.2208,143.6389,1723.0
2025-04-04 15:20:00,144.03,144.73,144.03,144.22,1927.0,143.3602,144.0569,143.3602,143.5493,1927.0
2025-04-04 15:30:00,144.17,145.06,144.17,144.73,3150.0,143.4995,144.3854,143.4995,144.0569,3150.0
2025-04-04 15:40:00,144.69,145.2,144.37,144.46,4225.0,144.0171,144.5247,143.6986,143.7882,4225.0
2025-04-04 15:50:00,144.24,144.24,143.14,143.35,18870.0,143.5692,143.5692,142.4743,142.6833,18870.0
2025-04-07 09:30:00,139.9,139.9,137.48,137.66,2228.0,139.2494,139.2494,136.8406,137.0198,2228.0
2025-04-07 09:40:00,137.99,138.98,137.65,138.98,1400.0,137.3483,138.3337,137.0099,138.3337,1400.0
2025-04-07 09:50:00,138.72,139.43,138.08,139.34,2875.0,138.0749,138.7816,137.4379,138.692,2875.0
2025-04-07 10:00:00,139.15,139.35,138.25,138.25,2491.0,138.5029,138.702,137.6071,137.6071,2491.0
2025-04-07 10:10:00,138.41,144.68,138.41,143.85,5237.0,137.7663,144.0072,137.7663,143.181,5237.0
2025-04-07 10:20:00,143.97,144.09,140.28,140.28,773.0,143.3005,143.4199,139.6276,139.6276,773.0
2025-04-07 10:30:00,140.29,141.39,140.29,141.0,410.0,139.6376,140.7325,139.6376,140.3443,410.0
2025-04-07 10:40:00,139.97,140.49,139.56,140.27,1500.0,139.3191,139.8366,138.911,139.6177,1500.0
2025-04-07 10:50:00,141.23,141.43,141.17,141.43,700.0,140.5732,140.7723,140.5135,140.7723,700.0
2025-04-07 11:00:00,142.37,142.37,140.7,140.7,1006.0,141.7079,141.7079,140.0457,140.0457,1006.0
2025-04-07 11:10:00,140.63,140.65,138.84,139.5,1875.0,139.976,139.9959,138.1943,138.8513,1875.0
2025-04-07 11:20:00,140.12,140.12,138.68,138.81,1600.0,139.4684,139.4684,138.0351,138.1645,1600.0
2025-04-07 11:30:00,138.65,140.17,138.63,140.14,1625.0,138.0052,139.5181,137.9853,139.4883,1625.0
2025-04-07 11:40:00,139.91,141.3,139.91,140.81,800.0,139.2593,140.6429,139.2593,140.1552,800.0
2025-04-07 11:50:00,141.37,141.37,140.43,140.43,1200.0,140.7126,140.7126,139.7769,139.7769,1200.0
2025-04-07 12:00:00,140.22,141.08,140.22,140.37,1126.0,139.5679,140.4239,139.5679,139.7172,1126.0
2025-04-07 12:10:00,140.28,140.28,140.16,140.26,400.0,139.6276,139.6276,139.5082,139.6077,400.0
2025-04-07 12:20:00,140.55,140.55,140.09,140.09,300.0,139.8964,139.8964,139.4385,139.4385,300.0
2025-04-07 12:30:00,140.91,140.91,140.61,140.61,900.0,140.2547,140.2547,139.9561,139.9561,900.0
2025-04-07 12:40:00,140.53,140.53,139.57,139.57,500.0,139.8765,139.8765,138.9209,138.9209,500.0
2025-04-07 12:50:00,139.51,139.67,139.38,139.53,1050.0,138.8612,139.0205,138.7318,138.8811,1050.0
2025-04-07 13:00:00,139.72,139.72,139.68,139.68,300.0,139.0702,139.0702,139.0304,139.0304,300.0
2025-04-07 13:10:00,139.29,140.17,139.29,140.17,1300.0,138.6422,139.5181,138.6422,139.5181,1300.0
2025-04-07 13:20:00,140.66,140.66,140.66,140.66,100.0,140.0059,140.0059,140.0059,140.0059,100.0
2025-04-07 13:30:00,140.85,141.04,140.69,141.04,900.0,140.195,140.3841,140.0357,140.3841,900.0
2025-04-07 13:40:00,141.16,141.67,140.99,141.43,600.0,140.5035,141.0112,140.3343,140.7723,600.0
2025-04-07 13:50:00,141.07,141.07,141.07,141.07,100.0,140.414,140.414,140.414,140.414,100.0
2025-04-07 14:00:00,141.21,141.21,140.83,141.08,500.0,140.5533,140.5533,140.1751,140.4239,500.0
2025-04-07 14:10:00,141.66,141.78,141.25,141.25,400.0,141.0012,141.1206,140.5931,140.5931,400.0
2025-04-07 14:20:00,141.25,141.37,141.25,141.37,300.0,140.5931,140.7126,140.5931,140.7126,300.0
2025-04-07 14:30:00,141.0,141.02,140.71,140.89,1400.0,140.3443,140.3642,140.0556,140.2348,1400.0
2025-04-07 14:40:00,140.55,140.79,140.34,140.34,400.0,139.8964,140.1353,139.6873,139.6873,400.0
2025-04-07 14:50:00,139.88,140.09,139.36,140.09,1110.0,139.2295,139.4385,138.7119,139.4385,1110.0
2025-04-07 15:00:00,140.3,140.3,139.37,139.37,2610.0,139.6475,139.6475,138.7219,138.7219,2610.0
2025-04-07 15:10:00,139.39,139.47,138.84,139.17,3927.0,138.7418,138.8214,138.1943,138.5228,3927.0
2025-04-07 15:20:00,139.21,139.23,138.72,138.91,700.0,138.5626,138.5825,138.0749,138.264,700.0
2025-04-07 15:30:00,138.86,139.82,138.84,139.68,2600.0,138.2142,139.1698,138.1943,139.0304,2600.0
2025-04-07 15:40:00,139.2,139.32,138.1,138.57,3930.0,138.5526,138.6721,137.4578,137.9256,3930.0
2025-04-07 15:50:00,138.61,138.82,138.06,138.68,12582.0,137.9654,138.1744,137.4179,138.0351,12582.0
2025-04-08 09:30:00,140.99,140.99,140.99,140.99,170.0,140.3343,140.3343,140.3343,140.3343,170.0
2025-04-08 09:40:00,141.49,141.49,140.26,140.41,1600.0,140.832,140.832,139.6077,139.757,1600.0
2025-04-08 09:50:00,140.42,141.02,140.42,141.02,1200.0,139.767,140.3642,139.767,140.3642,1200.0
2025-04-08 10:00:00,141.33,141.33,140.92,141.21,950.0,140.6727,140.6727,140.2646,140.5533,950.0
2025-04-08 10:10:00,141.31,141.31,140.85,141.18,700.0,140.6528,140.6528,140.195,140.5234,700.0
2025-04-08 10:20:00,140.84,141.44,140.83,141.44,698.0,140.185,140.7822,140.1751,140.7822,698.0
2025-04-08 10:30:00,141.37,141.37,141.35,141.37,402.0,140.7126,140.7126,140.6926,140.7126,402.0
2025-04-08 10:40:00,141.24,141.24,140.58,140.58,700.0,140.5832,140.5832,139.9262,139.9262,700.0
2025-04-08 10:50:00,140.48,141.25,140.48,141.24,1807.0,139.8267,140.5931,139.8267,140.5832,1807.0
2025-04-08 11:00:00,141.49,141.56,141.27,141.4,2110.0,140.832,140.9017,140.613,140.7424,2110.0
2025-04-08 11:10:00,141.18,141.18,140.54,140.62,1089.0,140.5234,140.5234,139.8864,139.966,1089.0
2025-04-08 11:20:00,140.97,140.97,139.83,139.83,2121.0,140.3144,140.3144,139.1797,139.1797,2121.0
2025-04-08 11:30:00,140.23,140.72,140.23,140.72,200.0,139.5779,140.0656,139.5779,140.0656,200.0
2025-04-08 11:40:00,140.42,140.42,140.42,140.42,100.0,139.767,139.767,139.767,139.767,100.0
2025-04-08 11:50:00,140.99,140.99,140.99,140.99,100.0,140.3343,140.3343,140.3343,140.3343,100.0
2025-04-08 12:00:00,141.03,141.22,140.78,140.78,1300.0,140.3741,140.5633,140.1253,140.1253,1300.0
2025-04-08 12:10:00,140.3,140.3,140.3,140.3,100.0,139.6475,139.6475,139.6475,139.6475,100.0
2025-04-08 12:20:00,140.32,140.32,140.32,140.32,100.0,139.6674,139.6674,139.6674,139.6674,100.0
2025-04-08 12:30:00,140.36,140.36,139.68,139.68,1230.0,139.7073,139.7073,139.0304,139.0304,1230.0
2025-04-08 12:40:00,139.42,139.6,139.35,139.6,600.0,138.7716,138.9508,138.702,138.9508,600.0
2025-04-08 12:50:00,139.63,139.63,139.3,139.3,200.0,138.9806,138.9806,138.6522,138.6522,200.0
2025-04-08 13:00:00,138.95,138.98,138.74,138.74,1000.0,138.3038,138.3337,138.0948,138.0948,1000.0
2025-04-08 13:10:00,138.88,138.9,138.68,138.9,900.0,138.2341,138.254,138.0351,138.254,900.0
2025-04-08 13:20:00,138.24,138.24,138.05,138.05,200.0,137.5971,137.5971,137.408,137.408,200.0
2025-04-08 13:30:00,137.93,138.11,137.83,138.11,500.0,137.2886,137.4677,137.189,137.4677,500.0
2025-04-08 13:40:00,138.28,138.67,138.28,138.52,900.0,137.6369,138.0251,137.6369,137.8758,900.0
2025-04-08 13:50:00,138.55,139.23,138.53,139.23,800.0,137.9057,138.5825,137.8858,138.5825,800.0
2025-04-08 14:00:00,139.31,139.31,138.72,138.74,3544.0,138.6621,138.6621,138.0749,138.0948,3544.0
2025-04-08 14:10:00,138.52,138.57,138.52,138.57,200.0,137.8758,137.9256,137.8758,137.9256,200.0
2025-04-08 14:20:00,138.63,138.63,138.15,138.15,200.0,137.9853,137.9853,137.5075,137.5075,200.0
2025-04-08 14:30:00,139.24,139.24,138.49,138.49,1115.0,138.5925,138.5925,137.8459,137.8459,1115.0
2025-04-08 14:40:00,138.22,138.22,138.1,138.1,313.0,137.5772,137.5772,137.4578,137.4578,313.0
2025-04-08 14:50:00,138.1,138.1,138.1,138.1,0.0,137.4578,137.4578,137.4578,137.4578,0.0
2025-04-08 15:00:00,138.57,138.57,137.89,137.89,1300.0,137.9256,137.9256,137.2487,137.2487,1300.0
2025-04-08 15:10:00,137.49,137.49,137.28,137.31,900.0,136.8506,136.8506,136.6416,136.6714,900.0
2025-04-08 15:20:00,137.41,137.84,137.35,137.73,2000.0,136.771,137.199,136.7113,137.0895,2000.0
2025-04-08 15:30:00,137.4,137.49,135.98,136.05,5202.0,136.761,136.8506,135.3476,135.4173,5202.0
2025-04-08 15:40:00,135.98,136.32,135.37,135.37,5552.0,135.3476,135.686,134.7405,134.7405,5552.0
2025-04-08 15:50:00,135.42,136.74,135.3,136.57,14269.0,134.7902,136.1041,134.6708,135.9349,14269.0
2025-04-09 09:30:00,134.1,134.1,130.47,133.67,7075.0,133.4764,133.4764,129.8632,133.0484,7075.0
2025-04-09 09:40:00,133.67,134.21,132.99,133.3,7724.0,133.0484,133.5859,132.3715,132.6801,7724.0
2025-04-09 09:50:00,133.62,134.6,133.5,134.6,3424.0,132.9986,133.974,132.8792,133.974,3424.0
2025-04-09 10:00:00,134.93,135.35,134.67,134.68,1600.0,134.3025,134.7206,134.0437,134.0537,1600.0
2025-04-09 10:10:00,134.32,134.43,134.14,134.14,916.0,133.6953,133.8048,133.5162,133.5162,916.0
2025-04-09 10:20:00,133.88,134.31,133.52,134.31,1000.0,133.2574,133.6854,132.8991,133.6854,1000.0
2025-04-09 10:30:00,134.66,134.66,134.09,134.52,500.0,134.0338,134.0338,133.4664,133.8944,500.0
2025-04-09 10:40:00,133.72,134.04,133.68,134.04,600.0,133.0981,133.4166,133.0583,133.4166,600.0
2025-04-09 10:50:00,133.4,133.4,132.71,132.71,1402.0,132.7796,132.7796,132.0928,132.0928,1402.0
2025-04-09 11:00:00,133.16,133.6,132.87,133.6,2113.0,132.5407,132.9787,132.2521,132.9787,2113.0
2025-04-09 11:10:00,133.3,134.24,133.24,134.24,1077.0,132.6801,133.6157,132.6204,133.6157,1077.0
2025-04-09 11:20:00,134.53,134.53,134.33,134.33,301.0,133.9044,133.9044,133.7053,133.7053,301.0
2025-04-09 11:30:00,134.22,134.43,134.17,134.43,400.0,133.5958,133.8048,133.546,133.8048,400.0
2025-04-09 11:40:00,133.91,134.46,133.79,134.45,1200.0,133.2872,133.8347,133.1678,133.8247,1200.0
2025-04-09 11:50:00,134.23,134.23,134.0,134.0,525.0,133.6058,133.6058,133.3768,133.3768,525.0
2025-04-09 12:00:00,133.89,134.33,133.6,134.33,400.0,133.2673,133.7053,132.9787,133.7053,400.0
2025-04-09 12:10:00,134.37,135.15,134.37,134.76,637.0,133.7451,134.5215,133.7451,134.1333,637.0
2025-04-09 12:20:00,134.77,134.88,134.77,134.88,400.0,134.1432,134.2527,134.1432,134.2527,400.0
2025-04-09 12:30:00,134.89,135.21,134.71,134.71,500.0,134.2627,134.5812,134.0835,134.0835,500.0
2025-04-09 12:40:00,134.64,134.76,134.58,134.76,500.0,134.0139,134.1333,133.9541,134.1333,500.0
2025-04-09 12:50:00,135.11,135.28,135.07,135.1,800.0,134.4817,134.6509,134.4419,134.4717,800.0
2025-04-09 13:00:00,135.74,136.06,135.14,135.14,860.0,135.1087,135.4273,134.5115,134.5115,860.0
2025-04-09 13:10:00,134.94,137.43,134.13,137.43,1284.0,134.3125,136.7909,133.5062,136.7909,1284.0
2025-04-09 13:20:00,136.66,141.42,136.57,139.15,6350.0,136.0245,140.7623,135.9349,138.5029,6350.0
2025-04-09 13:30:00,138.83,141.29,138.83,139.7,4121.0,138.1844,140.6329,138.1844,139.0503,4121.0
2025-04-09 13:40:00,139.52,141.28,139.52,140.88,1749.0,138.8712,140.623,138.8712,140.2248,1749.0
2025-04-09 13:50:00,140.66,141.22,140.07,141.11,1304.0,140.0059,140.5633,139.4186,140.4538,1304.0
2025-04-09 14:00:00,141.38,141.44,140.6,140.6,950.0,140.7225,140.7822,139.9461,139.9461,950.0
2025-04-09 14:10:00,140.19,140.46,140.07,140.46,400.0,139.538,139.8068,139.4186,139.8068,400.0
2025-04-09 14:20:00,139.96,139.96,139.87,139.91,300.0,139.3091,139.3091,139.2195,139.2593,300.0
2025-04-09 14:30:00,140.24,140.24,138.76,139.32,1000.0,139.5878,139.5878,138.1147,138.6721,1000.0
2025-04-09 14:40:00,138.84,139.04,138.5,138.91,1600.0,138.1943,138.3934,137.8559,138.264,1600.0
2025-04-09 14:50:00,139.22,139.41,138.89,138.89,1700.0,138.5726,138.7617,138.2441,138.2441,1700.0
2025-04-09 15:00:00,139.23,140.87,139.23,140.81,1805.0,138.5825,140.2149,138.5825,140.1552,1805.0
2025-04-09 15:10:00,140.97,141.15,140.74,141.0,800.0,140.3144,140.4936,140.0855,140.3443,800.0
2025-04-09 15:20:00,140.89,141.75,140.83,141.45,1300.0,140.2348,141.0908,140.1751,140.7922,1300.0
2025-04-09 15:30:00,142.0,142.0,141.2,141.49,2100.0,141.3396,141.3396,140.5433,140.832,2100.0
2025-04-09 15:40:00,141.29,141.55,141.17,141.26,1855.0,140.6329,140.8917,140.5135,140.6031,1855.0
2025-04-09 15:50:00,141.86,142.09,141.17,141.39,11651.0,141.2003,141.4292,140.5135,140.7325,11651.0
2025-04-10 09:30:00,141.84,141.84,141.84,141.84,200.0,141.1804,141.1804,141.1804,141.1804,200.0
2025-04-10 09:40:00,142.41,143.68,141.79,143.68,900.0,141.7477,143.0118,141.1306,143.0118,900.0
2025-04-10 09:50:00,143.65,143.68,142.85,142.85,1000.0,142.982,143.0118,142.1857,142.1857,1000.0
2025-04-10 10:00:00,142.79,142.92,142.58,142.92,400.0,142.126,142.2553,141.9169,142.2553,400.0
2025-04-10 10:10:00,142.73,142.94,142.68,142.78,800.0,142.0662,142.2753,142.0165,142.116,800.0
2025-04-10 10:20:00,142.3,142.62,142.04,142.04,500.0,141.6382,141.9567,141.3794,141.3794,500.0
2025-04-10 10:30:00,141.53,141.76,141.37,141.72,1463.0,140.8718,141.1007,140.7126,141.0609,1463.0
2025-04-10 10:40:00,141.89,141.92,141.76,141.92,400.0,141.2301,141.26,141.1007,141.26,400.0
2025-04-10 10:50:00,141.7,141.7,141.34,141.34,1300.0,141.041,141.041,140.6827,140.6827,1300.0
2025-04-10 11:00:00,141.58,141.74,141.13,141.42,1700.0,140.9216,141.0808,140.4737,140.7623,1700.0
2025-04-10 11:10:00,141.32,141.63,141.32,141.51,300.0,140.6628,140.9713,140.6628,140.8519,300.0
2025-04-10 11:20:00,141.41,141.59,141.07,141.59,1100.0,140.7524,140.9315,140.414,140.9315,1100.0
2025-04-10 11:30:00,140.97,141.11,140.9,140.93,1100.0,140.3144,140.4538,140.2447,140.2746,1100.0
2025-04-10 11:40:00,140.48,140.54,140.33,140.52,500.0,139.8267,139.8864,139.6774,139.8665,500.0
2025-04-10 11:50:00,140.48,140.5,139.72,139.72,600.0,139.8267,139.8466,139.0702,139.0702,600.0
2025-04-10 12:00:00,139.73,140.05,139.57,140.05,926.0,139.0802,139.3987,138.9209,139.3987,926.0
2025-04-10 12:10:00,139.75,139.75,139.18,139.18,750.0,139.1001,139.1001,138.5327,138.5327,750.0
2025-04-10 12:20:00,138.91,138.91,138.2,138.7,1500.0,138.264,138.264,137.5573,138.055,1500.0
2025-04-10 12:30:00,139.16,140.3,139.16,140.22,800.0,138.5128,139.6475,138.5128,139.5679,800.0
2025-04-10 12:40:00,139.56,140.29,139.49,140.29,900.0,138.911,139.6376,138.8413,139.6376,900.0
2025-04-10 12:50:00,140.3,140.33,139.96,140.18,900.0,139.6475,139.6774,139.3091,139.5281,900.0
2025-04-10 13:00:00,140.16,141.2,139.74,139.74,2310.0,139.5082,140.5433,139.0901,139.0901,2310.0
2025-04-10 13:10:00,139.82,139.82,139.09,139.48,931.0,139.1698,139.1698,138.4432,138.8313,931.0
2025-04-10 13:20:00,139.39,140.55,139.39,140.55,1519.0,138.7418,139.8964,138.7418,139.8964,1519.0
2025-04-10 13:30:00,140.4,140.92,140.38,140.54,2418.0,139.7471,140.2646,139.7272,139.8864,2418.0
2025-04-10 13:40:00,140.71,141.87,140.71,141.84,1374.0,140.0556,141.2102,140.0556,141.1804,1374.0
2025-04-10 13:50:00,141.73,141.88,141.14,141.76,1200.0,141.0709,141.2202,140.4836,141.1007,1200.0
2025-04-10 14:00:00,141.64,142.33,141.33,141.33,1535.0,140.9813,141.6681,140.6727,140.6727,1535.0
2025-04-10 14:10:00,141.11,141.7,141.08,141.7,900.0,140.4538,141.041,140.4239,141.041,900.0
2025-04-10 14:20:00,142.25,142.97,142.25,142.97,1611.0,141.5885,142.3051,141.5885,142.3051,1611.0
2025-04-10 14:30:00,142.99,143.22,142.44,142.47,1708.0,142.325,142.554,141.7776,141.8074,1708.0
2025-04-10 14:40:00,142.65,143.08,142.45,142.45,2321.0,141.9866,142.4146,141.7875,141.7875,2321.0
2025-04-10 14:50:00,142.65,142.75,142.07,142.28,1800.0,141.9866,142.0861,141.4093,141.6183,1800.0
2025-04-10 15:00:00,142.0,142.78,141.88,141.88,2350.0,141.3396,142.116,141.2202,141.2202,2350.0
2025-04-10 15:10:00,141.7,142.38,141.7,142.38,1200.0,141.041,141.7179,141.041,141.7179,1200.0
2025-04-10 15:20:00,142.45,142.67,141.5,141.5,3318.0,141.7875,142.0065,140.842,140.842,3318.0
2025-04-10 15:30:00,141.76,141.84,141.16,141.17,2299.0,141.1007,141.1804,140.5035,140.5135,2299.0
2025-04-10 15:40:00,141.44,141.49,140.61,140.91,3915.0,140.7822,140.832,139.9561,140.2547,3915.0
2025-04-10 15:50:00,140.93,142.01,140.93,141.8,13969.0,140.2746,141.3496,140.2746,141.1406,13969.0
2025-04-11 09:40:00,141.09,141.09,141.08,141.08,200.0,140.4339,140.4339,140.4239,140.4239,200.0
2025-04-11 09:50:00,141.14,141.53,141.02,141.53,540.0,140.4836,140.8718,140.3642,140.8718,540.0
2025-04-11 10:00:00,141.28,141.33,140.64,141.33,690.0,140.623,140.6727,139.986,140.6727,690.0
2025-04-11 10:10:00,141.35,141.52,140.69,140.69,600.0,140.6926,140.8619,140.0357,140.0357,600.0
2025-04-11 10:20:00,140.69,140.69,140.69,140.69,0.0,140.0357,140.0357,140.0357,140.0357,0.0
2025-04-11 10:30:00,140.33,140.68,140.33,140.68,350.0,139.6774,140.0258,139.6774,140.0258,350.0
2025-04-11 10:40:00,140.99,141.07,140.99,141.07,200.0,140.3343,140.414,140.3343,140.414,200.0
2025-04-11 10:50:00,140.46,140.54,140.46,140.54,200.0,139.8068,139.8864,139.8068,139.8864,200.0
2025-04-11 11:00:00,140.93,141.31,140.28,140.28,1279.0,140.2746,140.6528,139.6276,139.6276,1279.0
2025-04-11 11:10:00,140.47,140.47,140.03,140.03,400.0,139.8167,139.8167,139.3788,139.3788,400.0
2025-04-11 11:20:00,140.31,140.36,140.31,140.36,400.0,139.6575,139.7073,139.6575,139.7073,400.0
2025-04-11 11:30:00,140.37,140.37,140.37,140.37,100.0,139.7172,139.7172,139.7172,139.7172,100.0
2025-04-11 11:40:00,140.88,141.07,140.88,141.07,300.0,140.2248,140.414,140.2248,140.414,300.0
2025-04-11 11:50:00,141.07,141.07,141.07,141.07,0.0,140.414,140.414,140.414,140.414,0.0
2025-04-11 12:00:00,141.0,141.0,140.92,140.92,200.0,140.3443,140.3443,140.2646,140.2646,200.0
2025-04-11 12:10:00,140.92,140.92,140.92,140.92,0.0,140.2646,140.2646,140.2646,140.2646,0.0
2025-04-11 12:20:00,141.58,141.58,141.58,141.58,100.0,140.9216,140.9216,140.9216,140.9216,100.0
2025-04-11 12:30:00,141.71,141.71,141.69,141.69,500.0,141.051,141.051,141.0311,141.0311,500.0
2025-04-11 12:40:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 12:50:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 13:00:00,142.22,142.22,142.22,142.22,100.0,141.5586,141.5586,141.5586,141.5586,100.0
2025-04-11 13:10:00,141.81,141.81,141.81,141.81,100.0,141.1505,141.1505,141.1505,141.1505,100.0
2025-04-11 13:20:00,141.99,142.0,141.99,142.0,200.0,141.3297,141.3396,141.3297,141.3396,200.0
2025-04-11 13:30:00,141.84,141.84,141.68,141.68,400.0,141.1804,141.1804,141.0211,141.0211,400.0
2025-04-11 13:40:00,142.86,143.11,142.46,142.46,600.0,142.1956,142.4445,141.7975,141.7975,600.0
2025-04-11 13:50:00,142.25,142.25,142.25,142.25,100.0,141.5885,141.5885,141.5885,141.5885,100.0
2025-04-11 14:00:00,142.25,142.25,142.25,142.25,0.0,141.5885,141.5885,141.5885,141.5885,0.0
2025-04-11 14:10:00,142.06,142.06,141.87,141.87,300.0,141.3993,141.3993,141.2102,141.2102,300.0
2025-04-11 14:20:00,142.08,142.08,142.08,142.08,100.0,141.4193,141.4193,141.4193,141.4193,100.0
2025-04-11 14:30:00,142.23,142.23,142.23,142.23,100.0,141.5686,141.5686,141.5686,141.5686,100.0
2025-04-11 14:40:00,142.38,142.44,142.38,142.44,400.0,141.7179,141.7776,141.7179,141.7776,400.0
2025-04-11 14:50:00,142.38,142.42,142.34,142.42,600.0,141.7179,141.7577,141.678,141.7577,600.0
2025-04-11 15:00:00,142.48,142.72,142.48,142.51,1139.0,141.8174,142.0563,141.8174,141.8473,1139.0
2025-04-11 15:10:00,142.85,142.85,142.74,142.83,1000.0,142.1857,142.1857,142.0762,142.1658,1000.0
2025-04-11 15:20:00,142.67,142.78,142.53,142.68,800.0,142.0065,142.116,141.8672,142.0165,800.0
2025-04-11 15:30:00,142.61,142.61,142.3,142.49,2940.0,141.9468,141.9468,141.6382,141.8273,2940.0
2025-04-11 15:40:00,142.59,142.59,142.34,142.43,3200.0,141.9269,141.9269,141.678,141.7676,3200.0
2025-04-11 15:50:00,142.54,142.93,142.52,142.62,14664.0,141.8771,142.2653,141.8572,141.9567,14664.0
2025-04-14 09:30:00,143.34,144.36,143.28,144.36,600.0,142.6734,143.6887,142.6137,143.6887,600.0
2025-04-14 09:40:00,144.01,144.22,143.79,144.17,1000.0,143.3403,143.5493,143.1213,143.4995,1000.0
2025-04-14 09:50:00,144.37,144.57,144.35,144.52,1363.0,143.6986,143.8977,143.6787,143.8479,1363.0
2025-04-14 10:00:00,144.52,145.15,144.47,144.92,1538.0,143.8479,144.475,143.7981,144.246,1538.0
2025-04-14 10:10:00,144.9,144.9,144.52,144.52,300.0,144.2261,144.2261,143.8479,143.8479,300.0
2025-04-14 10:20:00,144.59,144.74,144.41,144.41,900.0,143.9176,144.0669,143.7384,143.7384,900.0
2025-04-14 10:30:00,144.47,144.47,144.22,144.22,300.0,143.7981,143.7981,143.5493,143.5493,300.0
2025-04-14 10:40:00,144.11,144.31,144.09,144.21,1000.0,143.4398,143.6389,143.4199,143.5393,1000.0
2025-04-14 10:50:00,145.06,145.06,144.88,144.89,1134.0,144.3854,144.3854,144.2062,144.2162,1134.0
2025-04-14 11:00:00,144.93,144.94,144.61,144.81,1502.0,144.256,144.266,143.9375,144.1366,1502.0
2025-04-14 11:10:00,144.8,144.98,144.77,144.98,1542.0,144.1266,144.3058,144.0967,144.3058,1542.0
2025-04-14 11:20:00,144.92,144.92,144.39,144.39,1165.0,144.246,144.246,143.7185,143.7185,1165.0
2025-04-14 11:30:00,144.56,144.89,144.56,144.62,1250.0,143.8877,144.2162,143.8877,143.9474,1250.0
2025-04-14 11:40:00,144.45,144.45,144.25,144.25,1434.0,143.7782,143.7782,143.5792,143.5792,1434.0
2025-04-14 11:50:00,144.29,144.33,144.23,144.23,1500.0,143.619,143.6588,143.5593,143.5593,1500.0
2025-04-14 12:00:00,144.21,144.22,144.0,144.0,900.0,143.5393,143.5493,143.3303,143.3303,900.0
2025-04-14 12:10:00,143.93,144.35,143.83,144.35,2069.0,143.2607,143.6787,143.1611,143.6787,2069.0
2025-04-14 12:20:00,144.43,144.43,144.11,144.28,875.0,143.7583,143.7583,143.4398,143.609,875.0
2025-04-14 12:30:00,144.57,144.67,144.56,144.64,980.0,143.8977,143.9972,143.8877,143.9673,980.0
2025-04-14 12:40:00,144.75,144.93,144.74,144.88,1426.0,144.0768,144.256,144.0669,144.2062,1426.0
2025-04-14 12:50:00,144.79,144.79,144.4,144.4,658.0,144.1167,144.1167,143.7285,143.7285,658.0
2025-04-14 13:00:00,144.82,145.37,144.52,144.53,2321.0,144.1465,144.694,143.8479,143.8579,2321.0
2025-04-14 13:10:00,144.68,144.73,144.64,144.65,627.0,144.0072,144.0569,143.9673,143.9773,627.0
2025-04-14 13:20:00,144.79,144.99,144.79,144.84,850.0,144.1167,144.3157,144.1167,144.1664,850.0
2025-04-14 13:30:00,144.81,145.04,144.8,144.96,1184.0,144.1366,144.3655,144.1266,144.2859,1184.0
2025-04-14 13:40:00,145.03,145.03,144.85,144.89,840.0,144.3555,144.3555,144.1764,144.2162,840.0
2025-04-14 13:50:00,144.97,145.06,144.97,145.01,600.0,144.2958,144.3854,144.2958,144.3356,600.0
2025-04-14 14:00:00,145.17,145.17,145.08,145.08,538.0,144.4949,144.4949,144.4053,144.4053,538.0
2025-04-14 14:10:00,144.92,144.97,144.86,144.87,770.0,144.246,144.2958,144.1863,144.1963,770.0
2025-04-14 14:20:00,145.07,145.07,145.01,145.07,905.0,144.3953,144.3953,144.3356,144.3953,905.0
2025-04-14 14:30:00,145.13,145.17,145.12,145.12,650.0,144.4551,144.4949,144.4451,144.4451,650.0
2025-04-14 14:40:00,145.16,145.42,145.13,145.42,909.0,144.4849,144.7437,144.4551,144.7437,909.0
2025-04-14 14:50:00,145.26,145.53,145.24,145.49,1500.0,144.5845,144.8532,144.5646,144.8134,1500.0
2025-04-14 15:00:00,145.57,146.16,145.57,146.16,2997.0,144.893,145.4803,144.893,145.4803,2997.0
2025-04-14 15:10:00,146.1,146.49,146.06,146.2,2505.0,145.4206,145.8087,145.3807,145.5201,2505.0
2025-04-14 15:20:00,146.2,146.21,145.85,145.89,1950.0,145.5201,145.53,145.1717,145.2115,1950.0
2025-04-14 15:30:00,145.85,145.95,145.7,145.85,1305.0,145.1717,145.2713,145.0224,145.1717,1305.0
2025-04-14 15:40:00,146.15,146.33,145.7,145.7,2941.0,145.4703,145.6495,145.0224,145.0224,2941.0
2025-04-14 15:50:00,145.53,145.68,145.34,145.55,8940.0,144.8532,145.0025,144.6641,144.8731,8940.0
2025-04-15 09:30:00,146.24,146.26,145.61,146.26,400.0,145.5599,145.5798,144.9328,145.5798,400.0
2025-04-15 09:40:00,145.57,145.83,145.56,145.83,400.0,144.893,145.1518,144.8831,145.1518,400.0
2025-04-15 09:50:00,145.93,146.07,145.93,146.07,800.0,145.2514,145.3907,145.2514,145.3907,800.0
2025-04-15 10:00:00,146.08,146.38,146.06,146.06,500.0,145.4007,145.6993,145.3807,145.3807,500.0
2025-04-15 10:10:00,145.99,146.26,145.99,146.06,4751.0,145.3111,145.5798,145.3111,145.3807,4751.0
2025-04-15 10:20:00,146.26,146.53,146.26,146.53,300.0,145.5798,145.8486,145.5798,145.8486,300.0
2025-04-15 10:30:00,146.76,146.99,146.76,146.99,400.0,146.0775,146.3064,146.0775,146.3064,400.0
2025-04-15 10:40:00,146.91,147.23,146.91,147.23,200.0,146.2268,146.5453,146.2268,146.5453,200.0
2025-04-15 10:50:00,146.97,147.24,146.97,147.11,600.0,146.2865,146.5553,146.2865,146.4259,600.0
2025-04-15 11:00:00,147.13,147.13,147.13,147.13,100.0,146.4458,146.4458,146.4458,146.4458,100.0
2025-04-15 11:10:00,147.19,147.52,147.19,147.52,400.0,146.5055,146.834,146.5055,146.834,400.0
2025-04-15 11:20:00,147.31,147.31,147.24,147.25,733.0,146.6249,146.6249,146.5553,146.5652,733.0
2025-04-15 11:30:00,147.27,147.47,147.24,147.47,800.0,146.5851,146.7842,146.5553,146.7842,800.0
2025-04-15 11:40:00,147.67,147.8,147.51,147.53,1300.0,146.9833,147.1127,146.824,146.8439,1300.0
2025-04-15 11:50:00,147.39,147.39,147.17,147.27,1854.0,146.7046,146.7046,146.4856,146.5851,1854.0
2025-04-15 12:00:00,147.3,147.3,147.04,147.04,389.0,146.615,146.615,146.3562,146.3562,389.0
2025-04-15 12:10:00,146.85,146.95,146.85,146.95,400.0,146.1671,146.2666,146.1671,146.2666,400.0
2025-04-15 12:20:00,146.88,147.22,146.88,147.08,500.0,146.1969,146.5354,146.1969,146.396,500.0
2025-04-15 12:30:00,147.2,147.2,147.08,147.08,200.0,146.5154,146.5154,146.396,146.396,200.0
2025-04-15 12:40:00,146.91,147.24,146.91,147.24,300.0,146.2268,146.5553,146.2268,146.5553,300.0
2025-04-15 12:50:00,146.95,146.95,146.95,146.95,300.0,146.2666,146.2666,146.2666,146.2666,300.0
2025-04-15 13:00:00,146.99,146.99,146.97,146.97,200.0,146.3064,146.3064,146.2865,146.2865,200.0
2025-04-15 13:10:00,147.11,147.11,146.98,146.98,200.0,146.4259,146.4259,146.2965,146.2965,200.0
2025-04-15 13:20:00,146.85,146.85,146.85,146.85,100.0,146.1671,146.1671,146.1671,146.1671,100.0
2025-04-15 13:30:00,146.89,146.97,146.89,146.97,200.0,146.2069,146.2865,146.2069,146.2865,200.0
2025-04-15 13:40:00,147.12,147.12,146.99,147.05,1000.0,146.4358,146.4358,146.3064,146.3661,1000.0
2025-04-15 13:50:00,146.85,146.85,146.71,146.76,490.0,146.1671,146.1671,146.0277,146.0775,490.0
2025-04-15 14:00:00,146.85,146.85,146.85,146.85,100.0,146.1671,146.1671,146.1671,146.1671,100.0
2025-04-15 14:10:00,146.71,146.71,146.65,146.71,385.0,146.0277,146.0277,145.968,146.0277,385.0
2025-04-15 14:20:00,146.68,146.68,146.68,146.68,400.0,145.9979,145.9979,145.9979,145.9979,400.0
2025-04-15 14:30:00,146.94,146.98,146.94,146.98,308.0,146.2567,146.2965,146.2567,146.2965,308.0
2025-04-15 14:40:00,147.01,147.03,146.96,146.96,400.0,146.3263,146.3462,146.2766,146.2766,400.0
2025-04-15 14:50:00,146.85,146.85,146.81,146.81,300.0,146.1671,146.1671,146.1273,146.1273,300.0
2025-04-15 15:00:00,146.65,146.77,146.65,146.77,300.0,145.968,146.0874,145.968,146.0874,300.0
2025-04-15 15:10:00,146.78,147.03,146.78,146.97,694.0,146.0974,146.3462,146.0974,146.2865,694.0
2025-04-15 15:20:00,147.13,147.19,146.92,146.92,700.0,146.4458,146.5055,146.2367,146.2367,700.0
2025-04-15 15:30:00,147.1,147.1,146.87,146.87,1084.0,146.4159,146.4159,146.187,146.187,1084.0
2025-04-15 15:40:00,146.95,146.99,146.78,146.89,1300.0,146.2666,146.3064,146.0974,146.2069,1300.0
2025-04-15 15:50:00,146.93,147.03,146.5,146.53,6213.0,146.2467,146.3462,145.8187,145.8486,6213.0
2025-04-16 09:30:00,147.29,147.29,146.75,146.76,477.0,146.605,146.605,146.0675,146.0775,477.0
2025-04-16 09:40:00,146.81,146.81,146.76,146.76,500.0,146.1273,146.1273,146.0775,146.0775,500.0
2025-04-16 09:50:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-04-16 10:00:00,147.52,147.52,147.38,147.49,500.0,146.834,146.834,146.6946,146.8041,500.0
2025-04-16 10:10:00,147.34,147.34,147.19,147.19,500.0,146.6548,146.6548,146.5055,146.5055,500.0
2025-04-16 10:20:00,146.91,146.97,146.91,146.93,300.0,146.2268,146.2865,146.2268,146.2467,300.0
2025-04-16 10:30:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-16 10:40:00,147.11,147.18,146.81,146.81,442.0,146.4259,146.4955,146.1273,146.1273,442.0
2025-04-16 10:50:00,146.81,146.81,146.81,146.81,0.0,146.1273,146.1273,146.1273,146.1273,0.0
2025-04-16 11:00:00,147.18,147.55,147.12,147.55,692.0,146.4955,146.8638,146.4358,146.8638,692.0
2025-04-16 11:10:00,147.5,147.5,147.49,147.49,200.0,146.814,146.814,146.8041,146.8041,200.0
2025-04-16 11:20:00,147.62,147.71,147.62,147.62,300.0,146.9335,147.0231,146.9335,146.9335,300.0
2025-04-16 11:30:00,147.41,147.5,147.41,147.5,400.0,146.7245,146.814,146.7245,146.814,400.0
2025-04-16 11:40:00,147.59,147.59,147.5,147.5,200.0,146.9036,146.9036,146.814,146.814,200.0
2025-04-16 11:50:00,147.55,147.55,147.35,147.35,322.0,146.8638,146.8638,146.6647,146.6647,322.0
2025-04-16 12:00:00,147.11,147.19,147.1,147.19,500.0,146.4259,146.5055,146.4159,146.5055,500.0
2025-04-16 12:10:00,146.87,146.87,146.86,146.86,200.0,146.187,146.187,146.177,146.177,200.0
2025-04-16 12:20:00,146.75,146.82,146.75,146.82,200.0,146.0675,146.1372,146.0675,146.1372,200.0
2025-04-16 12:30:00,146.89,146.89,146.89,146.89,150.0,146.2069,146.2069,146.2069,146.2069,150.0
2025-04-16 12:40:00,146.89,146.89,146.89,146.89,0.0,146.2069,146.2069,146.2069,146.2069,0.0
2025-04-16 12:50:00,146.86,146.86,146.86,146.86,100.0,146.177,146.177,146.177,146.177,100.0
2025-04-16 13:00:00,146.88,146.91,146.74,146.77,500.0,146.1969,146.2268,146.0576,146.0874,500.0
2025-04-16 13:10:00,146.77,146.77,146.77,146.77,0.0,146.0874,146.0874,146.0874,146.0874,0.0
2025-04-16 13:20:00,147.18,147.18,147.1,147.1,200.0,146.4955,146.4955,146.4159,146.4159,200.0
2025-04-16 13:30:00,146.44,146.44,146.22,146.22,408.0,145.759,145.759,145.54,145.54,408.0
2025-04-16 13:40:00,146.22,146.22,146.22,146.22,0.0,145.54,145.54,145.54,145.54,0.0
2025-04-16 13:50:00,145.58,145.58,145.51,145.51,200.0,144.903,144.903,144.8333,144.8333,200.0
2025-04-16 14:00:00,145.5,145.51,145.48,145.51,300.0,144.8233,144.8333,144.8034,144.8333,300.0
2025-04-16 14:10:00,145.81,145.81,145.81,145.81,100.0,145.1319,145.1319,145.1319,145.1319,100.0
2025-04-16 14:20:00,145.89,146.14,145.89,146.14,200.0,145.2115,145.4604,145.2115,145.4604,200.0
2025-04-16 14:30:00,146.02,146.02,146.02,146.02,100.0,145.3409,145.3409,145.3409,145.3409,100.0
2025-04-16 14:40:00,145.88,145.88,145.88,145.88,100.0,145.2016,145.2016,145.2016,145.2016,100.0
2025-04-16 14:50:00,145.77,145.81,145.76,145.81,500.0,145.0921,145.1319,145.0821,145.1319,500.0
2025-04-16 15:00:00,145.89,145.91,145.8,145.91,600.0,145.2115,145.2314,145.122,145.2314,600.0
2025-04-16 15:10:00,145.7,145.7,145.47,145.47,400.0,145.0224,145.0224,144.7935,144.7935,400.0
2025-04-16 15:20:00,145.4,145.4,145.16,145.16,900.0,144.7238,144.7238,144.4849,144.4849,900.0
2025-04-16 15:30:00,145.31,145.47,145.31,145.33,400.0,144.6342,144.7935,144.6342,144.6541,400.0
2025-04-16 15:40:00,145.38,145.55,145.08,145.2,3171.0,144.7039,144.8731,144.4053,144.5247,3171.0
2025-04-16 15:50:00,145.19,145.93,145.0,145.69,9308.0,144.5148,145.2514,144.3257,145.0125,9308.0
2025-04-17 09:30:00,146.4,147.34,146.4,147.31,500.0,145.7192,146.6548,145.7192,146.6249,500.0
2025-04-17 09:40:00,147.25,147.74,147.25,147.74,500.0,146.5652,147.0529,146.5652,147.0529,500.0
2025-04-17 09:50:00,147.55,148.0,147.55,148.0,1300.0,146.8638,147.3117,146.8638,147.3117,1300.0
2025-04-17 10:00:00,148.24,148.24,148.04,148.13,600.0,147.5506,147.5506,147.3515,147.4411,600.0
2025-04-17 10:10:00,147.64,147.94,146.95,146.95,612.0,146.9534,147.252,146.2666,146.2666,612.0
2025-04-17 10:20:00,147.04,147.04,146.4,146.4,500.0,146.3562,146.3562,145.7192,145.7192,500.0
2025-04-17 10:30:00,146.34,146.5,146.34,146.5,200.0,145.6594,145.8187,145.6594,145.8187,200.0
2025-04-17 10:40:00,146.82,146.82,146.72,146.72,321.0,146.1372,146.1372,146.0377,146.0377,321.0
2025-04-17 10:50:00,146.57,147.05,146.47,147.03,400.0,145.8884,146.3661,145.7888,146.3462,400.0
2025-04-17 11:00:00,147.06,147.52,147.05,147.52,500.0,146.3761,146.834,146.3661,146.834,500.0
2025-04-17 11:10:00,147.66,147.71,147.66,147.71,200.0,146.9733,147.0231,146.9733,147.0231,200.0
2025-04-17 11:20:00,147.71,147.71,147.71,147.71,0.0,147.0231,147.0231,147.0231,147.0231,0.0
2025-04-17 11:30:00,147.27,147.48,147.25,147.25,300.0,146.5851,146.7941,146.5652,146.5652,300.0
2025-04-17 11:40:00,147.3,147.41,147.19,147.41,300.0,146.615,146.7245,146.5055,146.7245,300.0
2025-04-17 11:50:00,147.51,147.51,147.51,147.51,300.0,146.824,146.824,146.824,146.824,300.0
2025-04-17 12:00:00,147.66,147.77,147.53,147.76,1400.0,146.9733,147.0828,146.8439,147.0728,1400.0
2025-04-17 12:10:00,147.63,147.67,147.41,147.67,400.0,146.9434,146.9833,146.7245,146.9833,400.0
2025-04-17 12:20:00,147.91,148.0,147.91,148.0,650.0,147.2221,147.3117,147.2221,147.3117,650.0
2025-04-17 12:30:00,148.01,148.08,147.93,147.98,500.0,147.3217,147.3914,147.242,147.2918,500.0
2025-04-17 12:40:00,147.97,147.97,147.89,147.89,500.0,147.2819,147.2819,147.2022,147.2022,500.0
2025-04-17 12:50:00,147.87,148.25,147.87,148.15,500.0,147.1823,147.5606,147.1823,147.461,500.0
2025-04-17 13:00:00,148.19,148.19,147.98,148.03,700.0,147.5008,147.5008,147.2918,147.3416,700.0
2025-04-17 13:10:00,148.05,148.05,147.69,147.69,938.0,147.3615,147.3615,147.0032,147.0032,938.0
2025-04-17 13:20:00,147.68,147.78,147.64,147.67,1600.0,146.9932,147.0927,146.9534,146.9833,1600.0
2025-04-17 13:30:00,147.67,147.8,147.51,147.58,1300.0,146.9833,147.1127,146.824,146.8937,1300.0
2025-04-17 13:40:00,147.53,147.92,147.4,147.91,845.0,146.8439,147.2321,146.7145,147.2221,845.0
2025-04-17 13:50:00,147.88,147.88,147.88,147.88,200.0,147.1923,147.1923,147.1923,147.1923,200.0
2025-04-17 14:00:00,147.96,148.14,147.91,148.14,481.0,147.2719,147.4511,147.2221,147.4511,481.0
2025-04-17 14:10:00,148.24,148.28,148.24,148.24,400.0,147.5506,147.5904,147.5506,147.5506,400.0
2025-04-17 14:20:00,148.12,148.23,147.76,147.76,600.0,147.4312,147.5407,147.0728,147.0728,600.0
2025-04-17 14:30:00,147.76,147.76,147.76,147.76,0.0,147.0728,147.0728,147.0728,147.0728,0.0
2025-04-17 14:40:00,147.91,147.91,147.91,147.91,100.0,147.2221,147.2221,147.2221,147.2221,100.0
2025-04-17 14:50:00,147.55,147.8,147.49,147.8,500.0,146.8638,147.1127,146.8041,147.1127,500.0
2025-04-17 15:00:00,147.41,147.41,147.33,147.37,400.0,146.7245,146.7245,146.6448,146.6847,400.0
2025-04-17 15:10:00,147.41,147.44,147.18,147.33,1300.0,146.7245,146.7543,146.4955,146.6448,1300.0
2025-04-17 15:20:00,147.39,147.56,147.39,147.56,400.0,146.7046,146.8738,146.7046,146.8738,400.0
2025-04-17 15:30:00,147.64,147.69,147.53,147.55,900.0,146.9534,147.0032,146.8439,146.8638,900.0
2025-04-17 15:40:00,147.53,147.66,147.26,147.32,800.0,146.8439,146.9733,146.5752,146.6349,800.0
2025-04-17 15:50:00,147.18,147.34,147.05,147.22,8000.0,146.4955,146.6548,146.3661,146.5354,8000.0
2025-04-21 09:30:00,146.73,146.73,146.73,146.73,200.0,146.0476,146.0476,146.0476,146.0476,200.0
2025-04-21 09:40:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-21 09:50:00,146.63,146.63,146.6,146.63,300.0,145.9481,145.9481,145.9182,145.9481,300.0
2025-04-21 10:00:00,146.77,146.77,146.59,146.59,300.0,146.0874,146.0874,145.9083,145.9083,300.0
2025-04-21 10:10:00,146.62,146.62,146.62,146.62,100.0,145.9381,145.9381,145.9381,145.9381,100.0
2025-04-21 10:20:00,146.21,146.21,146.21,146.21,100.0,145.53,145.53,145.53,145.53,100.0
2025-04-21 10:30:00,146.2,146.41,146.2,146.41,300.0,145.5201,145.7291,145.5201,145.7291,300.0
2025-04-21 10:40:00,146.6,146.6,146.3,146.3,1500.0,145.9182,145.9182,145.6196,145.6196,1500.0
2025-04-21 10:50:00,146.13,146.13,146.07,146.07,800.0,145.4504,145.4504,145.3907,145.3907,800.0
2025-04-21 11:00:00,145.93,145.93,145.54,145.54,207.0,145.2514,145.2514,144.8632,144.8632,207.0
2025-04-21 11:10:00,145.54,145.54,145.54,145.54,0.0,144.8632,144.8632,144.8632,144.8632,0.0
2025-04-21 11:20:00,145.58,145.58,145.54,145.54,557.0,144.903,144.903,144.8632,144.8632,557.0
2025-04-21 11:30:00,145.51,145.51,145.39,145.39,300.0,144.8333,144.8333,144.7139,144.7139,300.0
2025-04-21 11:40:00,144.79,144.79,144.69,144.69,204.0,144.1167,144.1167,144.0171,144.0171,204.0
2025-04-21 11:50:00,144.69,144.69,144.69,144.69,0.0,144.0171,144.0171,144.0171,144.0171,0.0
2025-04-21 12:00:00,144.12,144.12,144.0,144.04,300.0,143.4498,143.4498,143.3303,143.3701,300.0
2025-04-21 12:10:00,144.04,144.04,144.04,144.04,0.0,143.3701,143.3701,143.3701,143.3701,0.0
2025-04-21 12:20:00,143.57,143.9,143.57,143.9,408.0,142.9023,143.2308,142.9023,143.2308,408.0
2025-04-21 12:30:00,143.9,143.9,143.9,143.9,0.0,143.2308,143.2308,143.2308,143.2308,0.0
2025-04-21 12:40:00,144.01,144.04,143.9,144.04,526.0,143.3403,143.3701,143.2308,143.3701,526.0
2025-04-21 12:50:00,143.59,143.59,143.5,143.5,200.0,142.9222,142.9222,142.8327,142.8327,200.0
2025-04-21 13:00:00,143.5,143.5,143.5,143.5,0.0,142.8327,142.8327,142.8327,142.8327,0.0
2025-04-21 13:10:00,143.5,143.5,143.5,143.5,0.0,142.8327,142.8327,142.8327,142.8327,0.0
2025-04-21 13:20:00,142.88,142.93,142.88,142.93,200.0,142.2155,142.2653,142.2155,142.2653,200.0
2025-04-21 13:30:00,142.77,142.77,142.73,142.73,250.0,142.106,142.106,142.0662,142.0662,250.0
2025-04-21 13:40:00,142.37,142.37,142.37,142.37,100.0,141.7079,141.7079,141.7079,141.7079,100.0
2025-04-21 13:50:00,141.94,141.94,141.94,141.94,100.0,141.2799,141.2799,141.2799,141.2799,100.0
2025-04-21 14:00:00,141.8,141.8,141.8,141.8,217.0,141.1406,141.1406,141.1406,141.1406,217.0
2025-04-21 14:10:00,141.74,141.77,141.74,141.77,200.0,141.0808,141.1107,141.0808,141.1107,200.0
2025-04-21 14:20:00,142.15,142.22,142.1,142.22,553.0,141.4889,141.5586,141.4392,141.5586,553.0
2025-04-21 14:30:00,142.3,142.31,142.3,142.31,200.0,141.6382,141.6482,141.6382,141.6482,200.0
2025-04-21 14:40:00,142.22,142.22,142.2,142.2,200.0,141.5586,141.5586,141.5387,141.5387,200.0
2025-04-21 14:50:00,142.28,142.28,142.07,142.22,400.0,141.6183,141.6183,141.4093,141.5586,400.0
2025-04-21 15:00:00,142.26,142.3,142.1,142.1,1400.0,141.5984,141.6382,141.4392,141.4392,1400.0
2025-04-21 15:10:00,142.3,142.31,142.15,142.31,600.0,141.6382,141.6482,141.4889,141.6482,600.0
2025-04-21 15:20:00,142.48,142.5,142.47,142.5,308.0,141.8174,141.8373,141.8074,141.8373,308.0
2025-04-21 15:30:00,142.5,143.0,142.12,142.66,3000.0,141.8373,142.335,141.4591,141.9966,3000.0
2025-04-21 15:40:00,142.84,143.11,142.84,142.97,700.0,142.1757,142.4445,142.1757,142.3051,700.0
2025-04-21 15:50:00,143.12,143.88,143.12,143.59,11727.0,142.4544,143.2109,142.4544,142.9222,11727.0
2025-04-22 09:30:00,145.5,145.51,145.23,145.31,500.0,144.8233,144.8333,144.5546,144.6342,500.0
2025-04-22 09:40:00,145.3,145.6,145.21,145.21,800.0,144.6243,144.9229,144.5347,144.5347,800.0
2025-04-22 09:50:00,145.04,145.16,145.04,145.16,200.0,144.3655,144.4849,144.3655,144.4849,200.0
2025-04-22 10:00:00,145.18,145.43,145.0,145.05,1098.0,144.5048,144.7537,144.3257,144.3754,1098.0
2025-04-22 10:10:00,144.98,145.49,144.98,145.49,900.0,144.3058,144.8134,144.3058,144.8134,900.0
2025-04-22 10:20:00,145.45,145.59,145.23,145.44,1000.0,144.7736,144.9129,144.5546,144.7636,1000.0
2025-04-22 10:30:00,145.46,145.49,145.43,145.49,519.0,144.7835,144.8134,144.7537,144.8134,519.0
2025-04-22 10:40:00,145.94,146.07,145.84,146.07,900.0,145.2613,145.3907,145.1618,145.3907,900.0
2025-04-22 10:50:00,146.2,146.49,146.09,146.48,1300.0,145.5201,145.8087,145.4106,145.7988,1300.0
2025-04-22 11:00:00,146.54,146.54,146.54,146.54,401.0,145.8585,145.8585,145.8585,145.8585,401.0
2025-04-22 11:10:00,146.59,146.59,146.59,146.59,509.0,145.9083,145.9083,145.9083,145.9083,509.0
2025-04-22 11:20:00,146.29,146.44,146.29,146.44,2914.0,145.6097,145.759,145.6097,145.759,2914.0
2025-04-22 11:30:00,146.45,146.57,146.31,146.38,1400.0,145.7689,145.8884,145.6296,145.6993,1400.0
2025-04-22 11:40:00,146.28,146.28,146.08,146.08,200.0,145.5997,145.5997,145.4007,145.4007,200.0
2025-04-22 11:50:00,145.92,146.42,145.92,146.42,4380.0,145.2414,145.7391,145.2414,145.7391,4380.0
2025-04-22 12:00:00,146.39,146.79,146.32,146.56,2123.0,145.7092,146.1074,145.6395,145.8784,2123.0
2025-04-22 12:10:00,146.4,146.4,146.09,146.09,450.0,145.7192,145.7192,145.4106,145.4106,450.0
2025-04-22 12:20:00,146.11,146.27,146.11,146.24,3624.0,145.4305,145.5898,145.4305,145.5599,3624.0
2025-04-22 12:30:00,146.3,146.52,146.3,146.44,1742.0,145.6196,145.8386,145.6196,145.759,1742.0
2025-04-22 12:40:00,146.41,146.6,146.23,146.33,4832.0,145.7291,145.9182,145.55,145.6495,4832.0
2025-04-22 12:50:00,146.4,146.71,146.4,146.54,1800.0,145.7192,146.0277,145.7192,145.8585,1800.0
2025-04-22 13:00:00,146.31,146.7,146.24,146.65,3300.0,145.6296,146.0178,145.5599,145.968,3300.0
2025-04-22 13:10:00,146.19,146.32,145.95,146.25,8240.0,145.5101,145.6395,145.2713,145.5699,8240.0
2025-04-22 13:20:00,146.07,146.24,145.98,146.0,2940.0,145.3907,145.5599,145.3011,145.321,2940.0
2025-04-22 13:30:00,146.0,146.14,145.71,145.71,3998.0,145.321,145.4604,145.0324,145.0324,3998.0
2025-04-22 13:40:00,145.66,145.96,145.66,145.87,2373.0,144.9826,145.2812,144.9826,145.1916,2373.0
2025-04-22 13:50:00,145.81,145.88,145.58,145.65,4062.0,145.1319,145.2016,144.903,144.9727,4062.0
2025-04-22 14:00:00,145.67,146.39,145.67,146.29,6332.0,144.9926,145.7092,144.9926,145.6097,6332.0
2025-04-22 14:10:00,146.27,146.44,146.23,146.33,3050.0,145.5898,145.759,145.55,145.6495,3050.0
2025-04-22 14:20:00,146.37,146.37,146.37,146.37,300.0,145.6893,145.6893,145.6893,145.6893,300.0
2025-04-22 14:30:00,146.63,146.89,146.63,146.8,958.0,145.9481,146.2069,145.9481,146.1173,958.0
2025-04-22 14:40:00,146.82,146.9,146.82,146.9,415.0,146.1372,146.2168,146.1372,146.2168,415.0
2025-04-22 14:50:00,146.93,147.07,146.93,147.07,1050.0,146.2467,146.386,146.2467,146.386,1050.0
2025-04-22 15:00:00,146.98,147.11,146.87,147.01,1550.0,146.2965,146.4259,146.187,146.3263,1550.0
2025-04-22 15:10:00,146.99,147.09,146.84,146.89,2729.0,146.3064,146.406,146.1571,146.2069,2729.0
2025-04-22 15:20:00,146.89,147.18,146.89,147.13,1910.0,146.2069,146.4955,146.2069,146.4458,1910.0
2025-04-22 15:30:00,147.15,147.36,147.0,147.23,4548.0,146.4657,146.6747,146.3164,146.5453,4548.0
2025-04-22 15:40:00,147.17,147.99,147.15,147.93,5254.0,146.4856,147.3018,146.4657,147.242,5254.0
2025-04-22 15:50:00,147.71,147.71,147.15,147.27,21407.0,147.0231,147.0231,146.4657,146.5851,21407.0
2025-04-23 09:30:00,147.25,147.25,147.25,147.25,710.0,146.5652,146.5652,146.5652,146.5652,710.0
2025-04-23 09:40:00,147.57,148.04,147.57,148.03,600.0,146.8837,147.3515,146.8837,147.3416,600.0
2025-04-23 09:50:00,148.26,148.26,148.1,148.1,200.0,147.5705,147.5705,147.4113,147.4113,200.0
2025-04-23 10:00:00,147.94,148.42,147.94,148.42,800.0,147.252,147.7298,147.252,147.7298,800.0
2025-04-23 10:10:00,148.26,148.26,147.59,147.68,1700.0,147.5705,147.5705,146.9036,146.9932,1700.0
2025-04-23 10:20:00,147.99,147.99,147.99,147.99,100.0,147.3018,147.3018,147.3018,147.3018,100.0
2025-04-23 10:30:00,148.24,148.24,148.24,148.24,100.0,147.5506,147.5506,147.5506,147.5506,100.0
2025-04-23 10:40:00,148.31,148.31,148.16,148.16,800.0,147.6203,147.6203,147.471,147.471,800.0
2025-04-23 10:50:00,148.16,148.16,148.16,148.16,0.0,147.471,147.471,147.471,147.471,0.0
2025-04-23 11:00:00,147.14,147.31,147.14,147.3,400.0,146.4557,146.6249,146.4557,146.615,400.0
2025-04-23 11:10:00,147.3,147.3,147.3,147.3,0.0,146.615,146.615,146.615,146.615,0.0
2025-04-23 11:20:00,147.46,147.46,147.08,147.08,700.0,146.7742,146.7742,146.396,146.396,700.0
2025-04-23 11:30:00,146.84,146.84,146.84,146.84,200.0,146.1571,146.1571,146.1571,146.1571,200.0
2025-04-23 11:40:00,146.84,146.84,146.84,146.84,0.0,146.1571,146.1571,146.1571,146.1571,0.0
2025-04-23 11:50:00,146.95,146.95,146.83,146.83,200.0,146.2666,146.2666,146.1472,146.1472,200.0
2025-04-23 12:00:00,147.08,147.08,147.06,147.06,300.0,146.396,146.396,146.3761,146.3761,300.0
2025-04-23 12:10:00,146.48,146.66,146.48,146.66,400.0,145.7988,145.978,145.7988,145.978,400.0
2025-04-23 12:20:00,146.46,146.48,146.45,146.48,750.0,145.7789,145.7988,145.7689,145.7988,750.0
2025-04-23 12:30:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:40:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:50:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 13:00:00,147.07,147.07,147.07,147.07,100.0,146.386,146.386,146.386,146.386,100.0
2025-04-23 13:10:00,147.65,147.7,147.65,147.65,400.0,146.9634,147.0131,146.9634,146.9634,400.0
2025-04-23 13:20:00,147.69,147.69,147.58,147.58,401.0,147.0032,147.0032,146.8937,146.8937,401.0
2025-04-23 13:30:00,147.58,147.58,147.58,147.58,0.0,146.8937,146.8937,146.8937,146.8937,0.0
2025-04-23 13:40:00,147.1,147.1,147.07,147.07,350.0,146.4159,146.4159,146.386,146.386,350.0
2025-04-23 13:50:00,146.97,147.24,146.97,147.24,465.0,146.2865,146.5553,146.2865,146.5553,465.0
2025-04-23 14:00:00,147.05,147.12,146.95,146.95,650.0,146.3661,146.4358,146.2666,146.2666,650.0
2025-04-23 14:10:00,147.09,147.1,146.86,147.07,1400.0,146.406,146.4159,146.177,146.386,1400.0
2025-04-23 14:20:00,147.07,147.14,146.44,146.44,1550.0,146.386,146.4557,145.759,145.759,1550.0
2025-04-23 14:30:00,146.58,146.77,146.58,146.77,350.0,145.8983,146.0874,145.8983,146.0874,350.0
2025-04-23 14:40:00,146.85,146.85,146.75,146.8,550.0,146.1671,146.1671,146.0675,146.1173,550.0
2025-04-23 14:50:00,146.78,146.85,146.76,146.77,750.0,146.0974,146.1671,146.0775,146.0874,750.0
2025-04-23 15:00:00,146.62,146.66,146.48,146.55,1135.0,145.9381,145.978,145.7988,145.8685,1135.0
2025-04-23 15:10:00,146.61,146.83,146.61,146.83,300.0,145.9282,146.1472,145.9282,146.1472,300.0
2025-04-23 15:20:00,146.76,146.84,146.76,146.83,2549.0,146.0775,146.1571,146.0775,146.1472,2549.0
2025-04-23 15:30:00,147.07,147.28,146.99,147.18,800.0,146.386,146.5951,146.3064,146.4955,800.0
2025-04-23 15:40:00,147.24,147.32,147.14,147.31,2250.0,146.5553,146.6349,146.4557,146.6249,2250.0
2025-04-23 15:50:00,147.37,148.01,147.37,147.59,12358.0,146.6847,147.3217,146.6847,146.9036,12358.0
2025-04-24 09:30:00,147.01,147.2,147.01,147.2,400.0,146.3263,146.5154,146.3263,146.5154,400.0
2025-04-24 09:40:00,147.9,147.9,147.9,147.9,100.0,147.2122,147.2122,147.2122,147.2122,100.0
2025-04-24 09:50:00,147.8,147.8,147.53,147.53,200.0,147.1127,147.1127,146.8439,146.8439,200.0
2025-04-24 10:00:00,147.01,147.01,147.01,147.01,200.0,146.3263,146.3263,146.3263,146.3263,200.0
2025-04-24 10:10:00,147.01,147.01,147.01,147.01,0.0,146.3263,146.3263,146.3263,146.3263,0.0
2025-04-24 10:20:00,147.73,147.73,147.73,147.73,100.0,147.043,147.043,147.043,147.043,100.0
2025-04-24 10:30:00,148.0,148.11,148.0,148.11,500.0,147.3117,147.4212,147.3117,147.4212,500.0
2025-04-24 10:40:00,148.01,148.01,147.72,147.72,200.0,147.3217,147.3217,147.033,147.033,200.0
2025-04-24 10:50:00,147.64,147.72,147.64,147.72,200.0,146.9534,147.033,146.9534,147.033,200.0
2025-04-24 11:00:00,148.12,148.13,148.12,148.13,300.0,147.4312,147.4411,147.4312,147.4411,300.0
2025-04-24 11:10:00,148.21,148.24,148.07,148.07,500.0,147.5207,147.5506,147.3814,147.3814,500.0
2025-04-24 11:20:00,147.89,148.09,147.89,148.08,900.0,147.2022,147.4013,147.2022,147.3914,900.0
2025-04-24 11:30:00,148.08,148.08,148.08,148.08,0.0,147.3914,147.3914,147.3914,147.3914,0.0
2025-04-24 11:40:00,148.24,148.29,148.12,148.12,700.0,147.5506,147.6004,147.4312,147.4312,700.0
2025-04-24 11:50:00,148.08,148.29,148.08,148.29,300.0,147.3914,147.6004,147.3914,147.6004,300.0
2025-04-24 12:00:00,148.29,148.29,148.29,148.29,0.0,147.6004,147.6004,147.6004,147.6004,0.0
2025-04-24 12:10:00,148.33,148.54,148.33,148.54,200.0,147.6402,147.8492,147.6402,147.8492,200.0
2025-04-24 12:20:00,148.49,148.57,148.49,148.54,600.0,147.7994,147.8791,147.7994,147.8492,600.0
2025-04-24 12:30:00,148.54,148.54,148.54,148.54,0.0,147.8492,147.8492,147.8492,147.8492,0.0
2025-04-24 12:40:00,148.69,148.9,148.69,148.9,400.0,147.9985,148.2075,147.9985,148.2075,400.0
2025-04-24 12:50:00,148.64,148.93,148.64,148.93,400.0,147.9487,148.2374,147.9487,148.2374,400.0
2025-04-24 13:00:00,148.75,148.75,148.71,148.71,300.0,148.0582,148.0582,148.0184,148.0184,300.0
2025-04-24 13:10:00,148.66,148.66,148.51,148.51,300.0,147.9687,147.9687,147.8194,147.8194,300.0
2025-04-24 13:20:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:30:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:40:00,148.17,148.18,148.17,148.18,200.0,147.4809,147.4909,147.4809,147.4909,200.0
2025-04-24 13:50:00,148.27,148.27,148.24,148.25,398.0,147.5805,147.5805,147.5506,147.5606,398.0
2025-04-24 14:00:00,148.45,148.45,148.42,148.42,200.0,147.7596,147.7596,147.7298,147.7298,200.0
2025-04-24 14:10:00,148.24,148.24,148.24,148.24,100.0,147.5506,147.5506,147.5506,147.5506,100.0
2025-04-24 14:20:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:30:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:40:00,148.2,148.27,148.2,148.27,2599.0,147.5108,147.5805,147.5108,147.5805,2599.0
2025-04-24 14:50:00,148.3,148.3,148.12,148.12,700.0,147.6103,147.6103,147.4312,147.4312,700.0
2025-04-24 15:00:00,147.83,147.9,147.8,147.8,600.0,147.1425,147.2122,147.1127,147.1127,600.0
2025-04-24 15:10:00,147.66,147.96,147.66,147.96,800.0,146.9733,147.2719,146.9733,147.2719,800.0
2025-04-24 15:20:00,148.1,148.14,148.02,148.02,400.0,147.4113,147.4511,147.3316,147.3316,400.0
2025-04-24 15:30:00,148.12,148.3,147.77,147.98,1500.0,147.4312,147.6103,147.0828,147.2918,1500.0
2025-04-24 15:40:00,148.19,148.47,148.19,148.47,700.0,147.5008,147.7795,147.5008,147.7795,700.0
2025-04-24 15:50:00,148.36,148.36,147.65,147.81,5547.0,147.67,147.67,146.9634,147.1226,5547.0
2025-04-25 09:30:00,147.68,148.21,147.68,148.2,300.0,146.9932,147.5207,146.9932,147.5108,300.0
2025-04-25 09:40:00,148.2,148.2,148.2,148.2,0.0,147.5108,147.5108,147.5108,147.5108,0.0
2025-04-25 09:50:00,147.48,147.9,147.45,147.63,700.0,146.7941,147.2122,146.7643,146.9434,700.0
2025-04-25 10:00:00,147.36,147.44,147.36,147.44,200.0,146.6747,146.7543,146.6747,146.7543,200.0
2025-04-25 10:10:00,147.34,147.34,147.24,147.25,600.0,146.6548,146.6548,146.5553,146.5652,600.0
2025-04-25 10:20:00,146.71,146.89,146.71,146.77,747.0,146.0277,146.2069,146.0277,146.0874,747.0
2025-04-25 10:30:00,146.61,146.61,146.38,146.38,300.0,145.9282,145.9282,145.6993,145.6993,300.0
2025-04-25 10:40:00,146.49,146.64,146.49,146.64,300.0,145.8087,145.958,145.8087,145.958,300.0
2025-04-25 10:50:00,146.4,146.4,146.22,146.22,200.0,145.7192,145.7192,145.54,145.54,200.0
2025-04-25 11:00:00,146.49,146.49,146.31,146.31,300.0,145.8087,145.8087,145.6296,145.6296,300.0
2025-04-25 11:10:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:20:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:30:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:40:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:50:00,146.25,146.25,146.25,146.25,200.0,145.5699,145.5699,145.5699,145.5699,200.0
2025-04-25 12:00:00,146.25,146.25,146.25,146.25,0.0,145.5699,145.5699,145.5699,145.5699,0.0
2025-04-25 12:10:00,146.83,146.87,146.83,146.85,791.0,146.1472,146.187,146.1472,146.1671,791.0
2025-04-25 12:20:00,146.86,147.0,146.86,147.0,200.0,146.177,146.3164,146.177,146.3164,200.0
2025-04-25 12:30:00,147.26,147.26,147.14,147.14,300.0,146.5752,146.5752,146.4557,146.4557,300.0
2025-04-25 12:40:00,147.0,147.0,146.85,146.85,200.0,146.3164,146.3164,146.1671,146.1671,200.0
2025-04-25 12:50:00,146.69,146.73,146.69,146.73,200.0,146.0078,146.0476,146.0078,146.0476,200.0
2025-04-25 13:00:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-25 13:10:00,146.76,146.96,146.76,146.96,200.0,146.0775,146.2766,146.0775,146.2766,200.0
2025-04-25 13:20:00,146.98,146.98,146.98,146.98,100.0,146.2965,146.2965,146.2965,146.2965,100.0
2025-04-25 13:30:00,146.99,146.99,146.93,146.93,500.0,146.3064,146.3064,146.2467,146.2467,500.0
2025-04-25 13:40:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-25 13:50:00,146.83,146.83,146.83,146.83,100.0,146.1472,146.1472,146.1472,146.1472,100.0
2025-04-25 14:00:00,146.91,147.1,146.91,147.1,200.0,146.2268,146.4159,146.2268,146.4159,200.0
2025-04-25 14:10:00,147.1,147.1,147.1,147.1,0.0,146.4159,146.4159,146.4159,146.4159,0.0
2025-04-25 14:20:00,147.56,147.57,147.56,147.57,290.0,146.8738,146.8837,146.8738,146.8837,290.0
2025-04-25 14:30:00,147.4,147.4,147.4,147.4,100.0,146.7145,146.7145,146.7145,146.7145,100.0
2025-04-25 14:40:00,147.28,147.28,147.28,147.28,100.0,146.5951,146.5951,146.5951,146.5951,100.0
2025-04-25 14:50:00,147.0,147.16,147.0,147.05,500.0,146.3164,146.4756,146.3164,146.3661,500.0
2025-04-25 15:00:00,147.08,147.2,147.06,147.06,400.0,146.396,146.5154,146.3761,146.3761,400.0
2025-04-25 15:10:00,147.13,147.13,147.09,147.09,600.0,146.4458,146.4458,146.406,146.406,600.0
2025-04-25 15:20:00,147.27,147.27,147.18,147.18,600.0,146.5851,146.5851,146.4955,146.4955,600.0
2025-04-25 15:30:00,147.08,147.28,146.82,147.28,1112.0,146.396,146.5951,146.1372,146.5951,1112.0
2025-04-25 15:40:00,147.24,147.24,147.01,147.04,1000.0,146.5553,146.5553,146.3263,146.3562,1000.0
2025-04-25 15:50:00,147.16,147.46,146.95,146.95,4865.0,146.4756,146.7742,146.2666,146.2666,4865.0
2025-04-28 09:30:00,147.52,147.72,147.52,147.72,400.0,146.834,147.033,146.834,147.033,400.0
2025-04-28 09:40:00,147.69,147.69,147.06,147.06,926.0,147.0032,147.0032,146.3761,146.3761,926.0
2025-04-28 09:50:00,147.15,147.53,147.04,147.48,1100.0,146.4657,146.8439,146.3562,146.7941,1100.0
2025-04-28 10:00:00,147.33,147.51,147.28,147.28,500.0,146.6448,146.824,146.5951,146.5951,500.0
2025-04-28 10:10:00,147.04,147.29,147.04,147.29,500.0,146.3562,146.605,146.3562,146.605,500.0
2025-04-28 10:20:00,147.61,147.75,147.6,147.6,1300.0,146.9235,147.0629,146.9136,146.9136,1300.0
2025-04-28 10:30:00,147.67,148.3,147.58,148.11,3058.0,146.9833,147.6103,146.8937,147.4212,3058.0
2025-04-28 10:40:00,148.08,148.15,147.91,148.11,2129.0,147.3914,147.461,147.2221,147.4212,2129.0
2025-04-28 10:50:00,148.31,148.37,148.3,148.37,400.0,147.6203,147.68,147.6103,147.68,400.0
2025-04-28 11:00:00,148.35,148.43,148.35,148.43,500.0,147.6601,147.7397,147.6601,147.7397,500.0
2025-04-28 11:10:00,148.02,148.13,147.94,148.06,1800.0,147.3316,147.4411,147.252,147.3714,1800.0
2025-04-28 11:20:00,147.84,147.98,147.82,147.97,2311.0,147.1525,147.2918,147.1326,147.2819,2311.0
2025-04-28 11:30:00,148.02,148.03,147.92,148.0,800.0,147.3316,147.3416,147.2321,147.3117,800.0
2025-04-28 11:40:00,148.13,148.13,147.93,147.93,1000.0,147.4411,147.4411,147.242,147.242,1000.0
2025-04-28 11:50:00,147.98,147.98,147.85,147.85,200.0,147.2918,147.2918,147.1624,147.1624,200.0
2025-04-28 12:00:00,147.8,147.8,147.72,147.72,500.0,147.1127,147.1127,147.033,147.033,500.0
2025-04-28 12:10:00,147.37,147.38,147.37,147.38,200.0,146.6847,146.6946,146.6847,146.6946,200.0
2025-04-28 12:20:00,147.3,147.48,147.3,147.48,600.0,146.615,146.7941,146.615,146.7941,600.0
2025-04-28 12:30:00,147.54,147.58,147.53,147.58,400.0,146.8539,146.8937,146.8439,146.8937,400.0
2025-04-28 12:40:00,147.53,147.63,147.53,147.63,800.0,146.8439,146.9434,146.8439,146.9434,800.0
2025-04-28 12:50:00,147.65,147.66,147.65,147.66,300.0,146.9634,146.9733,146.9634,146.9733,300.0
2025-04-28 13:00:00,147.6,147.6,147.52,147.52,600.0,146.9136,146.9136,146.834,146.834,600.0
2025-04-28 13:10:00,147.45,147.58,147.45,147.58,300.0,146.7643,146.8937,146.7643,146.8937,300.0
2025-04-28 13:20:00,147.5,147.53,147.3,147.3,800.0,146.814,146.8439,146.615,146.615,800.0
2025-04-28 13:30:00,147.22,147.53,147.22,147.53,1657.0,146.5354,146.8439,146.5354,146.8439,1657.0
2025-04-28 13:40:00,147.58,147.58,147.49,147.56,500.0,146.8937,146.8937,146.8041,146.8738,500.0
2025-04-28 13:50:00,147.6,147.6,147.45,147.57,400.0,146.9136,146.9136,146.7643,146.8837,400.0
2025-04-28 14:00:00,148.0,148.0,148.0,148.0,100.0,147.3117,147.3117,147.3117,147.3117,100.0
2025-04-28 14:10:00,147.92,147.92,147.91,147.91,200.0,147.2321,147.2321,147.2221,147.2221,200.0
2025-04-28 14:20:00,147.92,148.09,147.92,148.09,434.0,147.2321,147.4013,147.2321,147.4013,434.0
2025-04-28 14:30:00,148.02,148.55,148.02,148.48,2300.0,147.3316,147.8592,147.3316,147.7895,2300.0
2025-04-28 14:40:00,148.48,148.55,148.37,148.37,1100.0,147.7895,147.8592,147.68,147.68,1100.0
2025-04-28 14:50:00,148.39,148.41,148.18,148.33,900.0,147.6999,147.7198,147.4909,147.6402,900.0
2025-04-28 15:00:00,148.3,148.43,148.27,148.43,500.0,147.6103,147.7397,147.5805,147.7397,500.0
2025-04-28 15:10:00,148.38,148.61,148.31,148.55,4200.0,147.69,147.9189,147.6203,147.8592,4200.0
2025-04-28 15:20:00,148.58,148.88,148.58,148.88,2000.0,147.889,148.1876,147.889,148.1876,2000.0
2025-04-28 15:30:00,148.81,148.85,148.47,148.79,3800.0,148.118,148.1578,147.7795,148.098,3800.0
2025-04-28 15:40:00,148.72,149.07,148.66,148.95,2800.0,148.0284,148.3767,147.9687,148.2573,2800.0
2025-04-28 15:50:00,148.93,149.32,148.93,149.0,3700.0,148.2374,148.6256,148.2374,148.3071,3700.0
2025-04-29 09:30:00,151.0,152.55,150.74,152.55,3067.0,150.2978,151.8406,150.039,151.8406,3067.0
2025-04-29 09:40:00,152.46,152.61,152.23,152.41,1600.0,151.751,151.9003,151.5221,151.7012,1600.0
2025-04-29 09:50:00,152.17,152.67,151.18,151.85,4200.0,151.4623,151.96,150.4769,151.1438,4200.0
2025-04-29 10:00:00,151.85,151.88,151.46,151.46,1524.0,151.1438,151.1737,150.7556,150.7556,1524.0
2025-04-29 10:10:00,150.89,150.89,150.49,150.57,700.0,150.1883,150.1883,149.7901,149.8698,700.0
2025-04-29 10:20:00,150.19,150.54,149.9,150.54,1511.0,149.4915,149.8399,149.2029,149.8399,1511.0
2025-04-29 10:30:00,150.88,151.17,150.53,151.17,1800.0,150.1783,150.467,149.83,150.467,1800.0
2025-04-29 10:40:00,151.46,151.61,151.08,151.61,1100.0,150.7556,150.9049,150.3774,150.9049,1100.0
2025-04-29 10:50:00,151.91,152.05,151.74,152.05,700.0,151.2035,151.3429,151.0343,151.3429,700.0
2025-04-29 11:00:00,151.87,151.95,151.55,151.89,1500.0,151.1637,151.2434,150.8452,151.1836,1500.0
2025-04-29 11:10:00,152.25,152.25,151.7,151.7,683.0,151.542,151.542,150.9945,150.9945,683.0
2025-04-29 11:20:00,151.47,151.71,151.47,151.71,1080.0,150.7656,151.0045,150.7656,151.0045,1080.0
2025-04-29 11:30:00,151.72,151.72,151.41,151.42,1565.0,151.0144,151.0144,150.7059,150.7158,1565.0
2025-04-29 11:40:00,151.48,151.6,151.39,151.59,1508.0,150.7755,150.895,150.686,150.885,1508.0
2025-04-29 11:50:00,151.75,151.78,151.41,151.46,1307.0,151.0443,151.0741,150.7059,150.7556,1307.0
2025-04-29 12:00:00,151.57,151.73,151.57,151.68,1036.0,150.8651,151.0244,150.8651,150.9746,1036.0
2025-04-29 12:10:00,151.68,151.84,151.61,151.75,1391.0,150.9746,151.1339,150.9049,151.0443,1391.0
2025-04-29 12:20:00,151.79,152.02,151.78,151.86,2200.0,151.0841,151.313,151.0741,151.1538,2200.0
2025-04-29 12:30:00,151.53,151.53,151.23,151.23,678.0,150.8253,150.8253,150.5267,150.5267,678.0
2025-04-29 12:40:00,151.24,151.24,150.99,151.0,1700.0,150.5367,150.5367,150.2878,150.2978,1700.0
2025-04-29 12:50:00,150.9,150.98,150.9,150.98,400.0,150.1982,150.2779,150.1982,150.2779,400.0
2025-04-29 13:00:00,151.16,151.16,150.84,150.86,600.0,150.457,150.457,150.1385,150.1584,600.0
2025-04-29 13:10:00,150.95,151.18,150.95,151.18,1850.0,150.248,150.4769,150.248,150.4769,1850.0
2025-04-29 13:20:00,151.25,151.59,151.25,151.56,1300.0,150.5466,150.885,150.5466,150.8552,1300.0
2025-04-29 13:30:00,151.3,151.58,151.3,151.34,2000.0,150.5964,150.8751,150.5964,150.6362,2000.0
2025-04-29 13:40:00,151.25,151.38,151.17,151.38,1764.0,150.5466,150.676,150.467,150.676,1764.0
2025-04-29 13:50:00,151.3,151.36,151.3,151.35,1309.0,150.5964,150.6561,150.5964,150.6461,1309.0
2025-04-29 14:00:00,151.43,151.43,151.2,151.22,2022.0,150.7258,150.7258,150.4968,150.5167,2022.0
2025-04-29 14:10:00,151.16,151.19,150.95,150.95,3700.0,150.457,150.4869,150.248,150.248,3700.0
2025-04-29 14:20:00,150.88,150.92,150.62,150.88,4231.0,150.1783,150.2181,149.9195,150.1783,4231.0
2025-04-29 14:30:00,150.66,150.89,150.66,150.71,3178.0,149.9594,150.1883,149.9594,150.0091,3178.0
2025-04-29 14:40:00,150.6,150.79,150.55,150.64,1460.0,149.8996,150.0887,149.8499,149.9394,1460.0
2025-04-29 14:50:00,150.69,150.97,150.62,150.97,4539.0,149.9892,150.2679,149.9195,150.2679,4539.0
2025-04-29 15:00:00,151.13,151.13,151.02,151.09,3031.0,150.4272,150.4272,150.3177,150.3874,3031.0
2025-04-29 15:10:00,150.89,151.11,150.83,150.96,1510.0,150.1883,150.4073,150.1286,150.258,1510.0
2025-04-29 15:20:00,150.87,151.34,150.84,150.84,3047.0,150.1684,150.6362,150.1385,150.1385,3047.0
2025-04-29 15:30:00,150.7,151.25,150.64,151.13,3067.0,149.9992,150.5466,149.9394,150.4272,3067.0
2025-04-29 15:40:00,151.19,151.5,151.19,151.44,3762.0,150.4869,150.7954,150.4869,150.7357,3762.0
2025-04-29 15:50:00,151.35,151.61,151.29,151.61,22804.0,150.6461,150.9049,150.5864,150.9049,22804.0
2025-04-30 09:40:00,151.16,151.57,151.16,151.57,600.0,150.457,150.8651,150.457,150.8651,600.0
2025-04-30 09:50:00,151.47,151.71,151.38,151.39,1200.0,150.7656,151.0045,150.676,150.686,1200.0
2025-04-30 10:00:00,151.41,152.25,151.29,152.22,1450.0,150.7059,151.542,150.5864,151.5121,1450.0
2025-04-30 10:10:00,152.29,152.37,152.01,152.36,1750.0,151.5818,151.6614,151.3031,151.6514,1750.0
2025-04-30 10:20:00,152.04,152.3,151.96,152.19,400.0,151.3329,151.5917,151.2533,151.4822,400.0
2025-04-30 10:30:00,152.68,152.68,152.3,152.3,400.0,151.97,151.97,151.5917,151.5917,400.0
2025-04-30 10:40:00,152.15,152.15,152.13,152.13,200.0,151.4424,151.4424,151.4225,151.4225,200.0
2025-04-30 10:50:00,152.3,152.76,152.3,152.69,1605.0,151.5917,152.0496,151.5917,151.9799,1605.0
2025-04-30 11:00:00,152.71,153.0,152.71,153.0,800.0,151.9998,152.2885,151.9998,152.2885,800.0
2025-04-30 11:10:00,153.54,153.63,153.38,153.5,1650.0,152.826,152.9155,152.6667,152.7861,1650.0
2025-04-30 11:20:00,153.61,153.71,153.25,153.36,1350.0,152.8956,152.9952,152.5373,152.6468,1350.0
2025-04-30 11:30:00,153.21,153.21,152.93,152.95,747.0,152.4975,152.4975,152.2188,152.2387,747.0
2025-04-30 11:40:00,153.09,153.09,152.5,152.8,2316.0,152.3781,152.3781,151.7908,152.0894,2316.0
2025-04-30 11:50:00,152.45,152.45,152.31,152.31,200.0,151.741,151.741,151.6017,151.6017,200.0
2025-04-30 12:00:00,152.53,152.75,152.47,152.47,1917.0,151.8207,152.0396,151.7609,151.7609,1917.0
2025-04-30 12:10:00,152.26,152.26,151.94,151.94,700.0,151.5519,151.5519,151.2334,151.2334,700.0
2025-04-30 12:20:00,151.91,151.91,151.81,151.81,250.0,151.2035,151.2035,151.104,151.104,250.0
2025-04-30 12:30:00,151.56,151.56,151.46,151.46,200.0,150.8552,150.8552,150.7556,150.7556,200.0
2025-04-30 12:40:00,151.29,151.41,151.29,151.36,500.0,150.5864,150.7059,150.5864,150.6561,500.0
2025-04-30 12:50:00,151.21,151.86,151.21,151.86,600.0,150.5068,151.1538,150.5068,151.1538,600.0
2025-04-30 13:00:00,151.66,151.66,151.33,151.5,700.0,150.9547,150.9547,150.6262,150.7954,700.0
2025-04-30 13:10:00,151.48,151.48,151.46,151.46,500.0,150.7755,150.7755,150.7556,150.7556,500.0
2025-04-30 13:20:00,151.6,151.6,151.56,151.56,200.0,150.895,150.895,150.8552,150.8552,200.0
2025-04-30 13:30:00,151.98,152.09,151.95,151.95,700.0,151.2732,151.3827,151.2434,151.2434,700.0
2025-04-30 13:40:00,152.01,152.01,152.01,152.01,100.0,151.3031,151.3031,151.3031,151.3031,100.0
2025-04-30 13:50:00,152.13,152.13,152.02,152.02,300.0,151.4225,151.4225,151.313,151.313,300.0
2025-04-30 14:00:00,151.96,152.51,151.86,152.27,1000.0,151.2533,151.8007,151.1538,151.5619,1000.0
2025-04-30 14:10:00,152.14,152.15,152.0,152.0,700.0,151.4325,151.4424,151.2931,151.2931,700.0
2025-04-30 14:20:00,151.65,151.65,151.32,151.32,400.0,150.9447,150.9447,150.6163,150.6163,400.0
2025-04-30 14:30:00,151.1,151.1,150.68,150.68,700.0,150.3973,150.3973,149.9793,149.9793,700.0
2025-04-30 14:40:00,150.65,150.7,150.64,150.7,400.0,149.9494,149.9992,149.9394,149.9992,400.0
2025-04-30 14:50:00,150.5,150.5,150.39,150.49,800.0,149.8001,149.8001,149.6906,149.7901,800.0
2025-04-30 15:00:00,150.42,150.79,150.42,150.79,1300.0,149.7205,150.0887,149.7205,150.0887,1300.0
2025-04-30 15:10:00,151.05,151.06,150.92,150.92,1239.0,150.3475,150.3575,150.2181,150.2181,1239.0
2025-04-30 15:20:00,150.93,151.0,150.68,150.69,1305.0,150.2281,150.2978,149.9793,149.9892,1305.0
2025-04-30 15:30:00,150.73,150.73,150.34,150.57,1000.0,150.029,150.029,149.6408,149.8698,1000.0
2025-04-30 15:40:00,150.74,151.45,150.74,151.45,600.0,150.039,150.7457,150.039,150.7457,600.0
2025-04-30 15:50:00,151.74,152.9,151.73,152.53,14569.0,151.0343,152.1889,151.0244,151.8207,14569.0
2025-05-01 09:30:00,151.28,151.5,150.64,150.73,800.0,150.5765,150.7954,149.9394,150.029,800.0
2025-05-01 09:40:00,150.35,150.35,150.03,150.24,400.0,149.6508,149.6508,149.3323,149.5413,400.0
2025-05-01 09:50:00,150.98,151.15,150.59,150.59,1700.0,150.2779,150.4471,149.8897,149.8897,1700.0
2025-05-01 10:00:00,150.95,151.04,150.82,150.93,1025.0,150.248,150.3376,150.1186,150.2281,1025.0
2025-05-01 10:10:00,151.11,151.11,150.94,150.94,500.0,150.4073,150.4073,150.2381,150.2381,500.0
2025-05-01 10:20:00,151.32,151.53,151.19,151.19,1100.0,150.6163,150.8253,150.4869,150.4869,1100.0
2025-05-01 10:30:00,150.88,150.88,150.39,150.55,700.0,150.1783,150.1783,149.6906,149.8499,700.0
2025-05-01 10:40:00,150.72,150.99,150.55,150.87,804.0,150.0191,150.2878,149.8499,150.1684,804.0
2025-05-01 10:50:00,150.44,150.63,150.44,150.61,814.0,149.7404,149.9295,149.7404,149.9096,814.0
2025-05-01 11:00:00,150.41,150.86,150.41,150.66,1212.0,149.7105,150.1584,149.7105,149.9594,1212.0
2025-05-01 11:10:00,150.51,150.62,150.5,150.57,1600.0,149.8101,149.9195,149.8001,149.8698,1600.0
2025-05-01 11:20:00,150.54,150.54,150.35,150.35,300.0,149.8399,149.8399,149.6508,149.6508,300.0
2025-05-01 11:30:00,149.83,149.95,149.73,149.73,800.0,149.1332,149.2527,149.0337,149.0337,800.0
2025-05-01 11:40:00,149.73,149.75,149.7,149.75,800.0,149.0337,149.0536,149.0038,149.0536,800.0
2025-05-01 11:50:00,149.47,149.59,149.06,149.13,1200.0,148.7749,148.8943,148.3668,148.4365,1200.0
2025-05-01 12:00:00,149.04,149.57,149.04,149.57,1099.0,148.3469,148.8744,148.3469,148.8744,1099.0
2025-05-01 12:10:00,149.45,149.45,149.24,149.29,1710.0,148.755,148.755,148.546,148.5957,1710.0
2025-05-01 12:20:00,149.24,149.58,149.24,149.58,1214.0,148.546,148.8844,148.546,148.8844,1214.0
2025-05-01 12:30:00,149.53,149.74,149.43,149.74,1821.0,148.8346,149.0436,148.7351,149.0436,1821.0
2025-05-01 12:40:00,149.91,149.91,149.83,149.83,400.0,149.2128,149.2128,149.1332,149.1332,400.0
2025-05-01 12:50:00,149.69,149.78,149.69,149.78,200.0,148.9939,149.0834,148.9939,149.0834,200.0
2025-05-01 13:00:00,149.84,150.31,149.84,150.31,700.0,149.1432,149.611,149.1432,149.611,700.0
2025-05-01 13:10:00,150.46,150.54,150.41,150.44,1000.0,149.7603,149.8399,149.7105,149.7404,1000.0
2025-05-01 13:20:00,150.43,150.47,150.4,150.4,600.0,149.7304,149.7702,149.7006,149.7006,600.0
2025-05-01 13:30:00,150.19,150.3,150.19,150.3,500.0,149.4915,149.601,149.4915,149.601,500.0
2025-05-01 13:40:00,150.08,150.13,150.07,150.13,400.0,149.3821,149.4318,149.3721,149.4318,400.0
2025-05-01 13:50:00,150.07,150.07,150.07,150.07,203.0,149.3721,149.3721,149.3721,149.3721,203.0
2025-05-01 14:00:00,150.07,150.13,150.02,150.13,1057.0,149.3721,149.4318,149.3223,149.4318,1057.0
2025-05-01 14:10:00,150.28,150.38,150.28,150.38,300.0,149.5811,149.6807,149.5811,149.6807,300.0
2025-05-01 14:20:00,150.32,150.32,150.26,150.26,577.0,149.6209,149.6209,149.5612,149.5612,577.0
2025-05-01 14:30:00,150.31,150.34,150.26,150.26,1403.0,149.611,149.6408,149.5612,149.5612,1403.0
2025-05-01 14:40:00,150.3,150.37,150.27,150.33,1300.0,149.601,149.6707,149.5712,149.6309,1300.0
2025-05-01 14:50:00,150.42,150.64,150.42,150.64,1251.0,149.7205,149.9394,149.7205,149.9394,1251.0
2025-05-01 15:00:00,150.76,150.76,150.53,150.53,1000.0,150.0589,150.0589,149.83,149.83,1000.0
2025-05-01 15:10:00,150.28,150.48,150.24,150.33,1500.0,149.5811,149.7802,149.5413,149.6309,1500.0
2025-05-01 15:20:00,150.53,150.57,150.41,150.48,1015.0,149.83,149.8698,149.7105,149.7802,1015.0
2025-05-01 15:30:00,150.63,150.88,150.63,150.84,1502.0,149.9295,150.1783,149.9295,150.1385,1502.0
2025-05-01 15:40:00,150.76,151.32,150.76,151.32,1200.0,150.0589,150.6163,150.0589,150.6163,1200.0
2025-05-01 15:50:00,151.13,151.14,150.33,150.35,13342.0,150.4272,150.4371,149.6309,149.6508,13342.0
2025-05-02 09:30:00,151.15,151.15,150.5,150.84,400.0,150.4471,150.4471,149.8001,150.1385,400.0
2025-05-02 09:40:00,150.97,151.19,150.66,150.66,1300.0,150.2679,150.4869,149.9594,149.9594,1300.0
2025-05-02 09:50:00,150.29,150.97,150.28,150.97,2460.0,149.5911,150.2679,149.5811,150.2679,2460.0
2025-05-02 10:00:00,150.96,151.19,150.89,151.19,2484.0,150.258,150.4869,150.1883,150.4869,2484.0
2025-05-02 10:10:00,151.23,151.23,150.71,150.97,3399.0,150.5267,150.5267,150.0091,150.2679,3399.0
2025-05-02 10:20:00,150.57,150.8,150.57,150.76,2463.0,149.8698,150.0987,149.8698,150.0589,2463.0
2025-05-02 10:30:00,150.28,150.4,150.19,150.4,2436.0,149.5811,149.7006,149.4915,149.7006,2436.0
2025-05-02 10:40:00,150.42,150.49,150.14,150.25,2825.0,149.7205,149.7901,149.4418,149.5513,2825.0
2025-05-02 10:50:00,150.3,150.42,150.3,150.34,2071.0,149.601,149.7205,149.601,149.6408,2071.0
2025-05-02 11:00:00,150.35,150.35,150.13,150.13,200.0,149.6508,149.6508,149.4318,149.4318,200.0
2025-05-02 11:10:00,150.0,150.16,150.0,150.16,300.0,149.3024,149.4617,149.3024,149.4617,300.0
2025-05-02 11:20:00,150.2,150.41,150.2,150.35,500.0,149.5015,149.7105,149.5015,149.6508,500.0
2025-05-02 11:30:00,150.33,150.56,150.33,150.56,686.0,149.6309,149.8598,149.6309,149.8598,686.0
2025-05-02 11:40:00,150.64,150.64,150.47,150.47,300.0,149.9394,149.9394,149.7702,149.7702,300.0
2025-05-02 11:50:00,150.59,150.59,150.3,150.3,500.0,149.8897,149.8897,149.601,149.601,500.0
2025-05-02 12:00:00,150.32,150.38,150.15,150.15,800.0,149.6209,149.6807,149.4517,149.4517,800.0
2025-05-02 12:10:00,150.19,150.19,150.14,150.15,500.0,149.4915,149.4915,149.4418,149.4517,500.0
2025-05-02 12:20:00,149.95,149.95,149.95,149.95,200.0,149.2527,149.2527,149.2527,149.2527,200.0
2025-05-02 12:30:00,149.99,149.99,149.84,149.85,500.0,149.2925,149.2925,149.1432,149.1531,500.0
2025-05-02 12:40:00,149.99,149.99,149.99,149.99,100.0,149.2925,149.2925,149.2925,149.2925,100.0
2025-05-02 12:50:00,149.99,149.99,149.99,149.99,0.0,149.2925,149.2925,149.2925,149.2925,0.0
2025-05-02 13:00:00,150.22,150.64,150.22,150.64,200.0,149.5214,149.9394,149.5214,149.9394,200.0
2025-05-02 13:10:00,150.63,150.63,150.4,150.4,300.0,149.9295,149.9295,149.7006,149.7006,300.0
2025-05-02 13:20:00,150.55,150.55,150.53,150.53,200.0,149.8499,149.8499,149.83,149.83,200.0
2025-05-02 13:30:00,150.66,150.8,150.66,150.8,400.0,149.9594,150.0987,149.9594,150.0987,400.0
2025-05-02 13:40:00,150.85,150.91,150.77,150.77,344.0,150.1485,150.2082,150.0688,150.0688,344.0
2025-05-02 13:50:00,151.07,151.07,150.96,150.96,300.0,150.3674,150.3674,150.258,150.258,300.0
2025-05-02 14:00:00,150.96,150.96,150.96,150.96,0.0,150.258,150.258,150.258,150.258,0.0
2025-05-02 14:10:00,150.84,150.84,150.74,150.74,300.0,150.1385,150.1385,150.039,150.039,300.0
2025-05-02 14:20:00,150.86,150.86,150.75,150.75,400.0,150.1584,150.1584,150.0489,150.0489,400.0
2025-05-02 14:30:00,150.83,150.83,150.67,150.67,653.0,150.1286,150.1286,149.9693,149.9693,653.0
2025-05-02 14:40:00,150.8,150.8,150.6,150.6,376.0,150.0987,150.0987,149.8996,149.8996,376.0
2025-05-02 14:50:00,150.5,150.82,150.49,150.69,607.0,149.8001,150.1186,149.7901,149.9892,607.0
2025-05-02 15:00:00,150.76,150.76,150.51,150.74,711.0,150.0589,150.0589,149.8101,150.039,711.0
2025-05-02 15:10:00,150.7,150.75,150.6,150.75,800.0,149.9992,150.0489,149.8996,150.0489,800.0
2025-05-02 15:20:00,150.93,150.96,150.89,150.89,400.0,150.2281,150.258,150.1883,150.1883,400.0
2025-05-02 15:30:00,150.85,151.19,150.85,151.02,2700.0,150.1485,150.4869,150.1485,150.3177,2700.0
2025-05-02 15:40:00,151.0,151.0,150.66,150.7,2300.0,150.2978,150.2978,149.9594,149.9992,2300.0
2025-05-02 15:50:00,150.8,150.88,150.47,150.69,13089.0,150.0987,150.1783,149.7702,149.9892,13089.0
2025-05-05 09:30:00,151.28,151.28,150.1,150.1,300.0,150.5765,150.5765,149.402,149.402,300.0
2025-05-05 09:40:00,149.6,149.72,149.6,149.72,200.0,148.9043,149.0237,148.9043,149.0237,200.0
2025-05-05 09:50:00,150.24,150.24,150.24,150.24,100.0,149.5413,149.5413,149.5413,149.5413,100.0
2025-05-05 10:00:00,150.25,150.64,150.19,150.64,1000.0,149.5513,149.9394,149.4915,149.9394,1000.0
2025-05-05 10:10:00,150.66,150.69,150.48,150.59,1500.0,149.9594,149.9892,149.7802,149.8897,1500.0
2025-05-05 10:20:00,150.54,150.7,150.48,150.48,1000.0,149.8399,149.9992,149.7802,149.7802,1000.0
2025-05-05 10:30:00,150.48,150.48,150.48,150.48,0.0,149.7802,149.7802,149.7802,149.7802,0.0
2025-05-05 10:40:00,150.98,151.09,150.98,151.09,200.0,150.2779,150.3874,150.2779,150.3874,200.0
2025-05-05 10:50:00,151.23,151.25,151.2,151.2,300.0,150.5267,150.5466,150.4968,150.4968,300.0
2025-05-05 11:00:00,150.97,150.97,150.76,150.76,1023.0,150.2679,150.2679,150.0589,150.0589,1023.0
2025-05-05 11:10:00,150.93,151.11,150.93,151.11,300.0,150.2281,150.4073,150.2281,150.4073,300.0
2025-05-05 11:20:00,151.14,151.15,151.14,151.14,304.0,150.4371,150.4471,150.4371,150.4371,304.0
2025-05-05 11:30:00,151.03,151.03,151.03,151.03,200.0,150.3276,150.3276,150.3276,150.3276,200.0
2025-05-05 11:40:00,151.03,151.03,151.02,151.02,200.0,150.3276,150.3276,150.3177,150.3177,200.0
2025-05-05 11:50:00,151.04,151.04,151.04,151.04,300.0,150.3376,150.3376,150.3376,150.3376,300.0
2025-05-05 12:00:00,150.99,151.08,150.94,150.94,600.0,150.2878,150.3774,150.2381,150.2381,600.0
2025-05-05 12:10:00,151.04,151.13,151.04,151.13,200.0,150.3376,150.4272,150.3376,150.4272,200.0
2025-05-05 12:20:00,150.95,150.95,150.95,150.95,100.0,150.248,150.248,150.248,150.248,100.0
2025-05-05 12:30:00,150.87,150.9,150.87,150.9,200.0,150.1684,150.1982,150.1684,150.1982,200.0
2025-05-05 12:40:00,151.0,151.05,151.0,151.05,500.0,150.2978,150.3475,150.2978,150.3475,500.0
2025-05-05 12:50:00,150.86,150.86,150.81,150.81,400.0,150.1584,150.1584,150.1087,150.1087,400.0
2025-05-05 13:00:00,150.84,150.84,150.69,150.72,300.0,150.1385,150.1385,149.9892,150.0191,300.0
2025-05-05 13:10:00,150.72,150.87,150.72,150.87,600.0,150.0191,150.1684,150.0191,150.1684,600.0
2025-05-05 13:20:00,150.73,150.73,150.73,150.73,100.0,150.029,150.029,150.029,150.029,100.0
2025-05-05 13:30:00,150.77,150.9,150.77,150.9,300.0,150.0688,150.1982,150.0688,150.1982,300.0
2025-05-05 13:40:00,150.94,151.07,150.93,151.07,905.0,150.2381,150.3674,150.2281,150.3674,905.0
2025-05-05 13:50:00,151.08,151.15,151.08,151.15,600.0,150.3774,150.4471,150.3774,150.4471,600.0
2025-05-05 14:00:00,151.1,151.16,151.0,151.0,600.0,150.3973,150.457,150.2978,150.2978,600.0
2025-05-05 14:10:00,151.26,151.26,151.04,151.04,591.0,150.5566,150.5566,150.3376,150.3376,591.0
2025-05-05 14:20:00,151.15,151.39,151.14,151.39,500.0,150.4471,150.686,150.4371,150.686,500.0
2025-05-05 14:30:00,151.39,151.39,151.39,151.39,0.0,150.686,150.686,150.686,150.686,0.0
2025-05-05 14:40:00,151.35,151.35,151.23,151.24,887.0,150.6461,150.6461,150.5267,150.5367,887.0
2025-05-05 14:50:00,151.16,151.23,151.16,151.17,700.0,150.457,150.5267,150.457,150.467,700.0
2025-05-05 15:00:00,151.14,151.23,151.08,151.08,800.0,150.4371,150.5267,150.3774,150.3774,800.0
2025-05-05 15:10:00,151.16,151.16,151.09,151.09,500.0,150.457,150.457,150.3874,150.3874,500.0
2025-05-05 15:20:00,151.08,151.08,150.91,150.93,600.0,150.3774,150.3774,150.2082,150.2281,600.0
2025-05-05 15:30:00,150.9,150.9,150.73,150.74,600.0,150.1982,150.1982,150.029,150.039,600.0
2025-05-05 15:40:00,150.96,151.0,150.86,150.86,1800.0,150.258,150.2978,150.1584,150.1584,1800.0
2025-05-05 15:50:00,150.93,151.02,150.83,150.83,9681.0,150.2281,150.3177,150.1286,150.1286,9681.0
2025-05-06 09:30:00,150.61,150.62,149.76,150.2,500.0,149.9096,149.9195,149.0635,149.5015,500.0
2025-05-06 09:40:00,149.99,149.99,149.99,149.99,100.0,149.2925,149.2925,149.2925,149.2925,100.0
2025-05-06 09:50:00,149.6,149.69,149.6,149.69,200.0,148.9043,148.9939,148.9043,148.9939,200.0
2025-05-06 10:00:00,150.04,150.19,150.04,150.19,1200.0,149.3422,149.4915,149.3422,149.4915,1200.0
2025-05-06 10:10:00,150.07,150.21,150.07,150.21,200.0,149.3721,149.5114,149.3721,149.5114,200.0
2025-05-06 10:20:00,150.27,150.49,150.27,150.49,1100.0,149.5712,149.7901,149.5712,149.7901,1100.0
2025-05-06 10:30:00,150.71,150.95,150.71,150.83,900.0,150.0091,150.248,150.0091,150.1286,900.0
2025-05-06 10:40:00,150.73,150.99,150.73,150.99,500.0,150.029,150.2878,150.029,150.2878,500.0
2025-05-06 10:50:00,150.97,150.97,150.97,150.97,100.0,150.2679,150.2679,150.2679,150.2679,100.0
2025-05-06 11:00:00,151.13,151.13,151.02,151.02,200.0,150.4272,150.4272,150.3177,150.3177,200.0
2025-05-06 11:10:00,151.13,151.22,151.13,151.21,500.0,150.4272,150.5167,150.4272,150.5068,500.0
2025-05-06 11:20:00,151.3,151.3,151.27,151.27,200.0,150.5964,150.5964,150.5665,150.5665,200.0
2025-05-06 11:30:00,151.13,151.13,151.12,151.12,200.0,150.4272,150.4272,150.4172,150.4172,200.0
2025-05-06 11:40:00,151.0,151.15,151.0,151.15,300.0,150.2978,150.4471,150.2978,150.4471,300.0
2025-05-06 11:50:00,150.94,150.94,150.94,150.94,100.0,150.2381,150.2381,150.2381,150.2381,100.0
2025-05-06 12:00:00,150.72,150.85,150.72,150.85,400.0,150.0191,150.1485,150.0191,150.1485,400.0
2025-05-06 12:10:00,150.86,151.09,150.86,150.93,1400.0,150.1584,150.3874,150.1584,150.2281,1400.0
2025-05-06 12:20:00,151.0,151.0,151.0,151.0,100.0,150.2978,150.2978,150.2978,150.2978,100.0
2025-05-06 12:30:00,150.89,150.89,150.87,150.88,400.0,150.1883,150.1883,150.1684,150.1783,400.0
2025-05-06 12:40:00,150.84,150.84,150.76,150.8,300.0,150.1385,150.1385,150.0589,150.0987,300.0
2025-05-06 12:50:00,150.74,150.74,150.71,150.71,200.0,150.039,150.039,150.0091,150.0091,200.0
2025-05-06 13:00:00,150.69,150.75,150.69,150.74,300.0,149.9892,150.0489,149.9892,150.039,300.0
2025-05-06 13:10:00,150.79,150.92,150.58,150.58,4275.0,150.0887,150.2181,149.8797,149.8797,4275.0
2025-05-06 13:20:00,150.51,150.51,150.23,150.23,1849.0,149.8101,149.8101,149.5314,149.5314,1849.0
2025-05-06 13:30:00,150.35,150.35,150.35,150.35,200.0,149.6508,149.6508,149.6508,149.6508,200.0
2025-05-06 13:40:00,150.27,150.27,150.27,150.27,100.0,149.5712,149.5712,149.5712,149.5712,100.0
2025-05-06 13:50:00,150.1,150.29,150.1,150.24,300.0,149.402,149.5911,149.402,149.5413,300.0
2025-05-06 14:00:00,150.25,150.5,150.25,150.44,1800.0,149.5513,149.8001,149.5513,149.7404,1800.0
2025-05-06 14:10:00,150.38,150.52,150.25,150.3,700.0,149.6807,149.82,149.5513,149.601,700.0
2025-05-06 14:20:00,150.33,150.6,150.33,150.6,500.0,149.6309,149.8996,149.6309,149.8996,500.0
2025-05-06 14:30:00,150.66,150.66,150.62,150.62,200.0,149.9594,149.9594,149.9195,149.9195,200.0
2025-05-06 14:40:00,150.7,150.7,150.61,150.61,300.0,149.9992,149.9992,149.9096,149.9096,300.0
2025-05-06 14:50:00,150.63,150.96,150.62,150.96,2222.0,149.9295,150.258,149.9195,150.258,2222.0
2025-05-06 15:00:00,150.97,151.0,150.73,150.73,700.0,150.2679,150.2978,150.029,150.029,700.0
2025-05-06 15:10:00,150.7,150.7,150.58,150.58,400.0,149.9992,149.9992,149.8797,149.8797,400.0
2025-05-06 15:20:00,150.56,150.58,150.56,150.57,400.0,149.8598,149.8797,149.8598,149.8698,400.0
2025-05-06 15:30:00,150.63,150.68,150.6,150.6,900.0,149.9295,149.9793,149.8996,149.8996,900.0
2025-05-06 15:40:00,150.56,150.76,150.56,150.63,900.0,149.8598,150.0589,149.8598,149.9295,900.0
2025-05-06 15:50:00,150.5,150.67,150.41,150.5,12918.0,149.8001,149.9693,149.7105,149.8001,12918.0
2025-05-07 09:30:00,150.0,150.67,149.91,150.55,2077.0,149.3024,149.9693,149.2128,149.8499,2077.0
2025-05-07 09:40:00,150.73,150.73,150.32,150.32,500.0,150.029,150.029,149.6209,149.6209,500.0
2025-05-07 09:50:00,150.6,150.6,150.6,150.6,100.0,149.8996,149.8996,149.8996,149.8996,100.0
2025-05-07 10:00:00,151.34,151.34,151.34,151.34,100.0,150.6362,150.6362,150.6362,150.6362,100.0
2025-05-07 10:10:00,151.34,151.34,151.34,151.34,0.0,150.6362,150.6362,150.6362,150.6362,0.0
2025-05-07 10:20:00,151.09,151.09,151.09,151.09,200.0,150.3874,150.3874,150.3874,150.3874,200.0
2025-05-07 10:30:00,151.09,151.09,151.09,151.09,0.0,150.3874,150.3874,150.3874,150.3874,0.0
2025-05-07 10:40:00,151.21,151.24,151.18,151.24,700.0,150.5068,150.5367,150.4769,150.5367,700.0
2025-05-07 10:50:00,151.39,151.5,151.31,151.5,800.0,150.686,150.7954,150.6063,150.7954,800.0
2025-05-07 11:00:00,151.49,151.57,151.49,151.57,600.0,150.7855,150.8651,150.7855,150.8651,600.0
2025-05-07 11:10:00,151.52,151.62,151.51,151.62,400.0,150.8154,150.9149,150.8054,150.9149,400.0
2025-05-07 11:20:00,151.79,151.79,151.79,151.79,100.0,151.0841,151.0841,151.0841,151.0841,100.0
2025-05-07 11:30:00,151.85,152.03,151.85,152.01,300.0,151.1438,151.323,151.1438,151.3031,300.0
2025-05-07 11:40:00,151.8,151.8,151.8,151.8,100.0,151.0941,151.0941,151.0941,151.0941,100.0
2025-05-07 11:50:00,151.74,151.74,151.74,151.74,150.0,151.0343,151.0343,151.0343,151.0343,150.0
2025-05-07 12:00:00,151.92,151.92,151.78,151.78,1100.0,151.2135,151.2135,151.0741,151.0741,1100.0
2025-05-07 12:10:00,151.74,151.86,151.74,151.86,300.0,151.0343,151.1538,151.0343,151.1538,300.0
2025-05-07 12:20:00,151.84,151.86,151.76,151.76,400.0,151.1339,151.1538,151.0542,151.0542,400.0
2025-05-07 12:30:00,151.76,151.76,151.76,151.76,0.0,151.0542,151.0542,151.0542,151.0542,0.0
2025-05-07 12:40:00,151.98,151.98,151.88,151.91,1600.0,151.2732,151.2732,151.1737,151.2035,1600.0
2025-05-07 12:50:00,151.95,152.05,151.95,152.05,200.0,151.2434,151.3429,151.2434,151.3429,200.0
2025-05-07 13:00:00,152.23,152.25,152.23,152.25,623.0,151.5221,151.542,151.5221,151.542,623.0
2025-05-07 13:10:00,152.34,152.34,152.34,152.34,100.0,151.6315,151.6315,151.6315,151.6315,100.0
2025-05-07 13:20:00,152.16,152.32,152.16,152.29,400.0,151.4524,151.6116,151.4524,151.5818,400.0
2025-05-07 13:30:00,152.16,152.16,152.07,152.07,300.0,151.4524,151.4524,151.3628,151.3628,300.0
2025-05-07 13:40:00,152.15,152.16,152.0,152.0,1016.0,151.4424,151.4524,151.2931,151.2931,1016.0
2025-05-07 13:50:00,151.79,151.91,151.57,151.86,1500.0,151.0841,151.2035,150.8651,151.1538,1500.0
2025-05-07 14:00:00,152.09,152.09,151.52,151.52,1000.0,151.3827,151.3827,150.8154,150.8154,1000.0
2025-05-07 14:10:00,151.57,151.6,151.56,151.6,400.0,150.8651,150.895,150.8552,150.895,400.0
2025-05-07 14:20:00,151.61,151.68,151.56,151.56,500.0,150.9049,150.9746,150.8552,150.8552,500.0
2025-05-07 14:30:00,151.46,152.13,151.46,152.13,720.0,150.7556,151.4225,150.7556,151.4225,720.0
2025-05-07 14:40:00,152.03,152.03,151.91,151.91,200.0,151.323,151.323,151.2035,151.2035,200.0
2025-05-07 14:50:00,151.53,151.99,151.45,151.99,1500.0,150.8253,151.2832,150.7457,151.2832,1500.0
2025-05-07 15:00:00,152.05,152.05,151.95,151.99,723.0,151.3429,151.3429,151.2434,151.2832,723.0
2025-05-07 15:10:00,151.86,151.86,151.68,151.78,1200.0,151.1538,151.1538,150.9746,151.0741,1200.0
2025-05-07 15:20:00,151.78,151.85,151.31,151.31,1398.0,151.0741,151.1438,150.6063,150.6063,1398.0
2025-05-07 15:30:00,151.21,151.4,151.21,151.36,1877.0,150.5068,150.6959,150.5068,150.6561,1877.0
2025-05-07 15:40:00,151.4,151.75,151.23,151.23,2329.0,150.6959,151.0443,150.5267,150.5267,2329.0
2025-05-07 15:50:00,151.28,151.53,151.19,151.34,18363.0,150.5765,150.8253,150.4869,150.6362,18363.0
2025-05-08 09:30:00,151.89,151.89,150.97,150.97,600.0,151.1836,151.1836,150.2679,150.2679,600.0
2025-05-08 09:40:00,151.08,151.08,150.75,150.75,300.0,150.3774,150.3774,150.0489,150.0489,300.0
2025-05-08 09:50:00,150.87,150.87,150.23,150.23,1301.0,150.1684,150.1684,149.5314,149.5314,1301.0
2025-05-08 10:00:00,149.37,149.42,149.37,149.42,200.0,148.6754,148.7251,148.6754,148.7251,200.0
2025-05-08 10:10:00,149.5,149.53,149.5,149.53,200.0,148.8047,148.8346,148.8047,148.8346,200.0
2025-05-08 10:20:00,149.49,149.76,149.49,149.71,500.0,148.7948,149.0635,148.7948,149.0138,500.0
2025-05-08 10:30:00,149.6,149.6,149.6,149.6,100.0,148.9043,148.9043,148.9043,148.9043,100.0
2025-05-08 10:40:00,149.1,149.38,149.1,149.38,2226.0,148.4066,148.6853,148.4066,148.6853,2226.0
2025-05-08 10:50:00,149.09,149.09,149.09,149.09,100.0,148.3967,148.3967,148.3967,148.3967,100.0
2025-05-08 11:00:00,149.31,149.33,149.31,149.33,200.0,148.6156,148.6355,148.6156,148.6355,200.0
2025-05-08 11:10:00,149.48,149.63,149.48,149.63,900.0,148.7848,148.9341,148.7848,148.9341,900.0
2025-05-08 11:20:00,149.75,149.91,149.75,149.91,400.0,149.0536,149.2128,149.0536,149.2128,400.0
2025-05-08 11:30:00,149.63,149.63,149.52,149.57,800.0,148.9341,148.9341,148.8247,148.8744,800.0
2025-05-08 11:40:00,149.99,150.06,149.99,150.06,200.0,149.2925,149.3621,149.2925,149.3621,200.0
2025-05-08 11:50:00,150.03,150.03,150.03,150.03,100.0,149.3323,149.3323,149.3323,149.3323,100.0
2025-05-08 12:00:00,150.18,150.51,150.18,150.51,2500.0,149.4816,149.8101,149.4816,149.8101,2500.0
2025-05-08 12:10:00,150.31,150.31,150.31,150.31,100.0,149.611,149.611,149.611,149.611,100.0
2025-05-08 12:20:00,150.28,150.28,150.28,150.28,600.0,149.5811,149.5811,149.5811,149.5811,600.0
2025-05-08 12:30:00,150.07,150.07,149.95,149.95,300.0,149.3721,149.3721,149.2527,149.2527,300.0
2025-05-08 12:40:00,149.72,149.8,149.72,149.8,400.0,149.0237,149.1034,149.0237,149.1034,400.0
2025-05-08 12:50:00,149.73,149.97,149.73,149.97,700.0,149.0337,149.2726,149.0337,149.2726,700.0
2025-05-08 13:00:00,149.97,149.97,149.97,149.97,0.0,149.2726,149.2726,149.2726,149.2726,0.0
2025-05-08 13:10:00,149.66,149.66,149.66,149.66,500.0,148.964,148.964,148.964,148.964,500.0
2025-05-08 13:20:00,149.47,149.63,149.47,149.63,400.0,148.7749,148.9341,148.7749,148.9341,400.0
2025-05-08 13:30:00,149.56,149.56,149.56,149.56,100.0,148.8645,148.8645,148.8645,148.8645,100.0
2025-05-08 13:40:00,149.46,149.46,149.46,149.46,270.0,148.7649,148.7649,148.7649,148.7649,270.0
2025-05-08 13:50:00,149.58,149.58,149.41,149.41,200.0,148.8844,148.8844,148.7152,148.7152,200.0
2025-05-08 14:00:00,149.51,149.87,149.51,149.74,600.0,148.8147,149.173,148.8147,149.0436,600.0
2025-05-08 14:10:00,149.81,149.95,149.78,149.95,400.0,149.1133,149.2527,149.0834,149.2527,400.0
2025-05-08 14:20:00,149.74,149.74,149.44,149.44,402.0,149.0436,149.0436,148.745,148.745,402.0
2025-05-08 14:30:00,149.66,149.73,149.66,149.73,300.0,148.964,149.0337,148.964,149.0337,300.0
2025-05-08 14:40:00,149.8,149.83,149.72,149.72,400.0,149.1034,149.1332,149.0237,149.0237,400.0
2025-05-08 14:50:00,149.52,149.57,149.44,149.44,1000.0,148.8247,148.8744,148.745,148.745,1000.0
2025-05-08 15:00:00,149.45,149.46,149.17,149.3,908.0,148.755,148.7649,148.4763,148.6057,908.0
2025-05-08 15:10:00,149.31,149.33,149.22,149.22,700.0,148.6156,148.6355,148.526,148.526,700.0
2025-05-08 15:20:00,149.39,149.51,149.39,149.47,600.0,148.6953,148.8147,148.6953,148.7749,600.0
2025-05-08 15:30:00,149.5,149.52,149.07,149.07,1600.0,148.8047,148.8247,148.3767,148.3767,1600.0
2025-05-08 15:40:00,148.96,149.02,148.59,148.77,3060.0,148.2673,148.327,147.899,148.0781,3060.0
2025-05-08 15:50:00,148.7,148.75,148.07,148.19,8887.0,148.0085,148.0582,147.3814,147.5008,8887.0
2025-05-09 09:30:00,148.28,148.28,148.28,148.28,100.0,147.5904,147.5904,147.5904,147.5904,100.0
2025-05-09 09:40:00,148.66,148.66,148.66,148.66,100.0,147.9687,147.9687,147.9687,147.9687,100.0
2025-05-09 09:50:00,148.7,148.7,148.7,148.7,200.0,148.0085,148.0085,148.0085,148.0085,200.0
2025-05-09 10:00:00,148.6,148.63,148.52,148.59,1511.0,147.9089,147.9388,147.8293,147.899,1511.0
2025-05-09 10:10:00,148.42,148.5,148.42,148.5,682.0,147.7298,147.8094,147.7298,147.8094,682.0
2025-05-09 10:20:00,148.65,148.75,148.65,148.75,486.0,147.9587,148.0582,147.9587,148.0582,486.0
2025-05-09 10:30:00,148.75,148.75,148.75,148.75,0.0,148.0582,148.0582,148.0582,148.0582,0.0
2025-05-09 10:40:00,148.51,148.51,148.51,148.51,300.0,147.8194,147.8194,147.8194,147.8194,300.0
2025-05-09 10:50:00,148.65,148.68,148.65,148.68,400.0,147.9587,147.9886,147.9587,147.9886,400.0
2025-05-09 11:00:00,148.68,148.68,148.68,148.68,0.0,147.9886,147.9886,147.9886,147.9886,0.0
2025-05-09 11:10:00,148.96,148.96,148.96,148.96,100.0,148.2673,148.2673,148.2673,148.2673,100.0
2025-05-09 11:20:00,149.2,149.2,148.99,148.99,300.0,148.5061,148.5061,148.2971,148.2971,300.0
2025-05-09 11:30:00,149.07,149.11,149.06,149.11,900.0,148.3767,148.4166,148.3668,148.4166,900.0
2025-05-09 11:40:00,149.15,149.15,149.15,149.15,100.0,148.4564,148.4564,148.4564,148.4564,100.0
2025-05-09 11:50:00,149.0,149.0,149.0,149.0,100.0,148.3071,148.3071,148.3071,148.3071,100.0
2025-05-09 12:00:00,149.0,149.0,149.0,149.0,0.0,148.3071,148.3071,148.3071,148.3071,0.0
2025-05-09 12:10:00,149.31,149.46,149.31,149.46,300.0,148.6156,148.7649,148.6156,148.7649,300.0
2025-05-09 12:20:00,149.45,149.45,149.33,149.33,200.0,148.755,148.755,148.6355,148.6355,200.0
2025-05-09 12:30:00,149.43,149.43,149.43,149.43,100.0,148.7351,148.7351,148.7351,148.7351,100.0
2025-05-09 12:40:00,149.02,149.02,148.81,148.81,300.0,148.327,148.327,148.118,148.118,300.0
2025-05-09 12:50:00,148.77,148.81,148.77,148.81,236.0,148.0781,148.118,148.0781,148.118,236.0
2025-05-09 13:00:00,149.01,149.08,148.97,149.02,400.0,148.317,148.3867,148.2772,148.327,400.0
2025-05-09 13:10:00,149.02,149.02,149.02,149.02,0.0,148.327,148.327,148.327,148.327,0.0
2025-05-09 13:20:00,149.1,149.25,149.1,149.25,300.0,148.4066,148.5559,148.4066,148.5559,300.0
2025-05-09 13:30:00,149.25,149.25,149.25,149.25,0.0,148.5559,148.5559,148.5559,148.5559,0.0
2025-05-09 13:40:00,149.22,149.31,149.19,149.2,600.0,148.526,148.6156,148.4962,148.5061,600.0
2025-05-09 13:50:00,149.28,149.28,149.28,149.28,100.0,148.5858,148.5858,148.5858,148.5858,100.0
2025-05-09 14:00:00,149.22,149.22,149.15,149.15,400.0,148.526,148.526,148.4564,148.4564,400.0
2025-05-09 14:10:00,149.06,149.13,149.06,149.13,200.0,148.3668,148.4365,148.3668,148.4365,200.0
2025-05-09 14:20:00,149.26,149.26,149.21,149.21,300.0,148.5659,148.5659,148.5161,148.5161,300.0
2025-05-09 14:30:00,149.33,149.34,149.28,149.33,500.0,148.6355,148.6455,148.5858,148.6355,500.0
2025-05-09 14:40:00,149.35,149.53,149.35,149.53,706.0,148.6554,148.8346,148.6554,148.8346,706.0
2025-05-09 14:50:00,149.49,149.55,149.47,149.5,500.0,148.7948,148.8545,148.7749,148.8047,500.0
2025-05-09 15:00:00,149.65,149.65,149.65,149.65,100.0,148.9541,148.9541,148.9541,148.9541,100.0
2025-05-09 15:10:00,149.7,149.72,149.64,149.72,400.0,149.0038,149.0237,148.9441,149.0237,400.0
2025-05-09 15:20:00,149.71,149.71,149.63,149.63,900.0,149.0138,149.0138,148.9341,148.9341,900.0
2025-05-09 15:30:00,149.55,149.71,149.49,149.63,1600.0,148.8545,149.0138,148.7948,148.9341,1600.0
2025-05-09 15:40:00,149.55,149.69,149.51,149.66,2800.0,148.8545,148.9939,148.8147,148.964,2800.0
2025-05-09 15:50:00,149.67,149.71,149.06,149.13,8382.0,148.974,149.0138,148.3668,148.4365,8382.0
2025-05-12 09:30:00,148.68,148.68,144.55,144.62,6396.0,147.9886,147.9886,143.8778,143.9474,6396.0
2025-05-12 09:40:00,145.16,145.57,144.9,145.09,1551.0,144.4849,144.893,144.2261,144.4153,1551.0
2025-05-12 09:50:00,145.49,145.73,145.24,145.24,1204.0,144.8134,145.0523,144.5646,144.5646,1204.0
2025-05-12 10:00:00,144.45,144.45,143.4,143.4,2879.0,143.7782,143.7782,142.7331,142.7331,2879.0
2025-05-12 10:10:00,143.25,143.93,143.25,143.93,769.0,142.5838,143.2607,142.5838,143.2607,769.0
2025-05-12 10:20:00,143.81,144.49,143.78,144.41,2314.0,143.1412,143.818,143.1113,143.7384,2314.0
2025-05-12 10:30:00,144.3,144.81,144.18,144.81,1709.0,143.6289,144.1366,143.5095,144.1366,1709.0
2025-05-12 10:40:00,144.81,144.91,144.55,144.85,1502.0,144.1366,144.2361,143.8778,144.1764,1502.0
2025-05-12 10:50:00,145.07,145.33,145.07,145.31,2815.0,144.3953,144.6541,144.3953,144.6342,2815.0
2025-05-12 11:00:00,145.36,145.85,145.36,145.74,1018.0,144.684,145.1717,144.684,145.0622,1018.0
2025-05-12 11:10:00,145.88,145.89,145.45,145.45,2031.0,145.2016,145.2115,144.7736,144.7736,2031.0
2025-05-12 11:20:00,145.28,145.34,144.97,145.34,1409.0,144.6044,144.6641,144.2958,144.6641,1409.0
2025-05-12 11:30:00,145.3,145.63,145.3,145.47,700.0,144.6243,144.9527,144.6243,144.7935,700.0
2025-05-12 11:40:00,145.51,145.51,145.51,145.51,100.0,144.8333,144.8333,144.8333,144.8333,100.0
2025-05-12 11:50:00,145.63,145.82,145.63,145.82,618.0,144.9527,145.1419,144.9527,145.1419,618.0
2025-05-12 12:00:00,145.75,145.87,145.75,145.87,609.0,145.0722,145.1916,145.0722,145.1916,609.0
2025-05-12 12:10:00,145.9,145.9,145.9,145.9,100.0,145.2215,145.2215,145.2215,145.2215,100.0
2025-05-12 12:20:00,145.77,145.77,145.72,145.73,300.0,145.0921,145.0921,145.0423,145.0523,300.0
2025-05-12 12:30:00,145.5,145.61,145.5,145.61,900.0,144.8233,144.9328,144.8233,144.9328,900.0
2025-05-12 12:40:00,145.85,146.27,145.85,146.2,1126.0,145.1717,145.5898,145.1717,145.5201,1126.0
2025-05-12 12:50:00,146.33,146.34,146.33,146.34,500.0,145.6495,145.6594,145.6495,145.6594,500.0
2025-05-12 13:00:00,146.21,146.22,146.12,146.22,1317.0,145.53,145.54,145.4405,145.54,1317.0
2025-05-12 13:10:00,146.14,146.25,146.13,146.23,1109.0,145.4604,145.5699,145.4504,145.55,1109.0
2025-05-12 13:20:00,146.15,146.16,146.1,146.12,1109.0,145.4703,145.4803,145.4206,145.4405,1109.0
2025-05-12 13:30:00,146.1,146.21,146.1,146.17,300.0,145.4206,145.53,145.4206,145.4902,300.0
2025-05-12 13:40:00,146.14,146.16,146.04,146.04,800.0,145.4604,145.4803,145.3608,145.3608,800.0
2025-05-12 13:50:00,145.82,145.94,145.82,145.94,200.0,145.1419,145.2613,145.1419,145.2613,200.0
2025-05-12 14:00:00,145.9,146.18,145.9,146.08,2490.0,145.2215,145.5002,145.2215,145.4007,2490.0
2025-05-12 14:10:00,146.0,146.0,145.85,145.91,1736.0,145.321,145.321,145.1717,145.2314,1736.0
2025-05-12 14:20:00,145.92,145.92,145.86,145.86,200.0,145.2414,145.2414,145.1817,145.1817,200.0
2025-05-12 14:30:00,145.94,145.98,145.84,145.85,694.0,145.2613,145.3011,145.1618,145.1717,694.0
2025-05-12 14:40:00,145.82,145.82,145.56,145.58,3795.0,145.1419,145.1419,144.8831,144.903,3795.0
2025-05-12 14:50:00,145.62,145.65,145.6,145.62,909.0,144.9428,144.9727,144.9229,144.9428,909.0
2025-05-12 15:00:00,145.64,145.83,145.6,145.8,2409.0,144.9627,145.1518,144.9229,145.122,2409.0
2025-05-12 15:10:00,145.72,145.93,145.72,145.93,1400.0,145.0423,145.2514,145.0423,145.2514,1400.0
2025-05-12 15:20:00,145.7,145.86,145.7,145.84,1500.0,145.0224,145.1817,145.0224,145.1618,1500.0
2025-05-12 15:30:00,145.84,145.84,145.66,145.71,4209.0,145.1618,145.1618,144.9826,145.0324,4209.0
2025-05-12 15:40:00,145.58,145.68,145.32,145.42,1700.0,144.903,145.0025,144.6442,144.7437,1700.0
2025-05-12 15:50:00,145.22,145.68,145.14,145.59,8448.0,144.5447,145.0025,144.465,144.9129,8448.0
2025-05-13 09:30:00,145.5,145.5,145.16,145.16,200.0,144.8233,144.8233,144.4849,144.4849,200.0
2025-05-13 09:40:00,145.49,145.53,145.49,145.53,300.0,144.8134,144.8532,144.8134,144.8532,300.0
2025-05-13 09:50:00,145.25,145.25,144.55,144.55,460.0,144.5745,144.5745,143.8778,143.8778,460.0
2025-05-13 10:00:00,144.34,144.43,144.09,144.09,500.0,143.6687,143.7583,143.4199,143.4199,500.0
2025-05-13 10:10:00,143.95,144.34,143.95,144.34,1000.0,143.2806,143.6687,143.2806,143.6687,1000.0
2025-05-13 10:20:00,143.99,144.02,143.85,143.95,1288.0,143.3204,143.3502,143.181,143.2806,1288.0
2025-05-13 10:30:00,143.94,144.04,143.89,143.89,1200.0,143.2706,143.3701,143.2208,143.2208,1200.0
2025-05-13 10:40:00,143.98,143.98,143.98,143.98,100.0,143.3104,143.3104,143.3104,143.3104,100.0
2025-05-13 10:50:00,144.03,144.22,144.03,144.12,532.0,143.3602,143.5493,143.3602,143.4498,532.0
2025-05-13 11:00:00,143.94,144.08,143.94,144.08,500.0,143.2706,143.41,143.2706,143.41,500.0
2025-05-13 11:10:00,144.42,144.42,144.42,144.42,100.0,143.7484,143.7484,143.7484,143.7484,100.0
2025-05-13 11:20:00,145.02,145.03,144.93,144.93,500.0,144.3456,144.3555,144.256,144.256,500.0
2025-05-13 11:30:00,144.88,144.98,144.74,144.74,600.0,144.2062,144.3058,144.0669,144.0669,600.0
2025-05-13 11:40:00,144.41,144.41,144.35,144.37,600.0,143.7384,143.7384,143.6787,143.6986,600.0
2025-05-13 11:50:00,144.33,144.85,144.29,144.85,700.0,143.6588,144.1764,143.619,144.1764,700.0
2025-05-13 12:00:00,144.97,145.15,144.88,144.99,800.0,144.2958,144.475,144.2062,144.3157,800.0
2025-05-13 12:10:00,144.98,144.98,144.79,144.79,1200.0,144.3058,144.3058,144.1167,144.1167,1200.0
2025-05-13 12:20:00,144.79,144.79,144.79,144.79,0.0,144.1167,144.1167,144.1167,144.1167,0.0
2025-05-13 12:30:00,144.91,145.04,144.91,145.04,500.0,144.2361,144.3655,144.2361,144.3655,500.0
2025-05-13 12:40:00,144.96,145.01,144.96,145.01,300.0,144.2859,144.3356,144.2859,144.3356,300.0
2025-05-13 12:50:00,144.88,145.07,144.88,145.06,1100.0,144.2062,144.3953,144.2062,144.3854,1100.0
2025-05-13 13:00:00,145.09,145.12,145.02,145.02,900.0,144.4153,144.4451,144.3456,144.3456,900.0
2025-05-13 13:10:00,144.86,145.01,144.84,144.94,1000.0,144.1863,144.3356,144.1664,144.266,1000.0
2025-05-13 13:20:00,144.89,145.06,144.89,145.06,200.0,144.2162,144.3854,144.2162,144.3854,200.0
2025-05-13 13:30:00,145.21,145.3,145.21,145.27,400.0,144.5347,144.6243,144.5347,144.5944,400.0
2025-05-13 13:40:00,145.02,145.02,145.02,145.02,100.0,144.3456,144.3456,144.3456,144.3456,100.0
2025-05-13 13:50:00,145.03,145.05,145.03,145.05,300.0,144.3555,144.3754,144.3555,144.3754,300.0
2025-05-13 14:00:00,145.02,145.09,145.02,145.02,700.0,144.3456,144.4153,144.3456,144.3456,700.0
2025-05-13 14:10:00,145.11,145.11,144.96,145.0,600.0,144.4352,144.4352,144.2859,144.3257,600.0
2025-05-13 14:20:00,145.07,145.07,145.07,145.07,100.0,144.3953,144.3953,144.3953,144.3953,100.0
2025-05-13 14:30:00,145.09,145.09,145.05,145.05,200.0,144.4153,144.4153,144.3754,144.3754,200.0
2025-05-13 14:40:00,144.98,145.17,144.96,145.17,600.0,144.3058,144.4949,144.2859,144.4949,600.0
2025-05-13 14:50:00,145.22,145.44,145.12,145.23,1386.0,144.5447,144.7636,144.4451,144.5546,1386.0
2025-05-13 15:00:00,145.1,145.22,145.1,145.1,1074.0,144.4252,144.5447,144.4252,144.4252,1074.0
2025-05-13 15:10:00,145.24,145.27,145.22,145.27,500.0,144.5646,144.5944,144.5447,144.5944,500.0
2025-05-13 15:20:00,145.34,145.38,145.25,145.38,1597.0,144.6641,144.7039,144.5745,144.7039,1597.0
2025-05-13 15:30:00,145.41,145.52,145.31,145.52,2117.0,144.7338,144.8433,144.6342,144.8433,2117.0
2025-05-13 15:40:00,145.52,145.6,145.4,145.49,1600.0,144.8433,144.9229,144.7238,144.8134,1600.0
2025-05-13 15:50:00,145.44,145.44,145.07,145.29,17140.0,144.7636,144.7636,144.3953,144.6143,17140.0
2025-05-14 09:30:00,143.88,143.89,143.3,143.38,1500.0,143.88,143.89,143.3,143.38,1500.0
2025-05-14 09:40:00,143.16,143.37,143.02,143.02,1900.0,143.16,143.37,143.02,143.02,1900.0
2025-05-14 09:50:00,143.47,143.79,143.4,143.79,2093.0,143.47,143.79,143.4,143.79,2093.0
2025-05-14 10:00:00,143.54,143.54,143.12,143.13,900.0,143.54,143.54,143.12,143.13,900.0
2025-05-14 10:10:00,142.81,142.82,142.75,142.82,303.0,142.81,142.82,142.75,142.82,303.0
2025-05-14 10:20:00,142.71,143.03,142.71,143.03,709.0,142.71,143.03,142.71,143.03,709.0
2025-05-14 10:30:00,143.25,143.46,143.16,143.46,556.0,143.25,143.46,143.16,143.46,556.0
2025-05-14 10:40:00,143.4,143.49,143.28,143.41,1202.0,143.4,143.49,143.28,143.41,1202.0
2025-05-14 10:50:00,143.41,143.41,143.07,143.07,1713.0,143.41,143.41,143.07,143.07,1713.0
2025-05-14 11:00:00,143.07,143.29,142.9,143.29,1710.0,143.07,143.29,142.9,143.29,1710.0
2025-05-14 11:10:00,143.48,143.48,143.45,143.45,200.0,143.48,143.48,143.45,143.45,200.0
2025-05-14 11:20:00,143.67,143.67,143.47,143.48,1648.0,143.67,143.67,143.47,143.48,1648.0
2025-05-14 11:30:00,143.48,143.64,143.48,143.64,200.0,143.48,143.64,143.48,143.64,200.0
2025-05-14 11:40:00,143.54,143.56,143.54,143.54,500.0,143.54,143.56,143.54,143.54,500.0
2025-05-14 11:50:00,143.6,143.61,143.59,143.59,300.0,143.6,143.61,143.59,143.59,300.0
2025-05-14 12:00:00,143.64,143.91,143.64,143.91,1390.0,143.64,143.91,143.64,143.91,1390.0
2025-05-14 12:10:00,143.79,143.79,143.58,143.58,604.0,143.79,143.79,143.58,143.58,604.0
2025-05-14 12:20:00,143.59,143.59,143.52,143.53,600.0,143.59,143.59,143.52,143.53,600.0
2025-05-14 12:30:00,143.48,143.48,143.23,143.23,228.0,143.48,143.48,143.23,143.23,228.0
2025-05-14 12:40:00,143.06,143.26,143.06,143.26,616.0,143.06,143.26,143.06,143.26,616.0
2025-05-14 12:50:00,143.28,143.38,143.28,143.38,300.0,143.28,143.38,143.28,143.38,300.0
2025-05-14 13:00:00,143.28,143.31,143.28,143.31,200.0,143.28,143.31,143.28,143.31,200.0
2025-05-14 13:10:00,143.4,143.47,143.4,143.47,800.0,143.4,143.47,143.4,143.47,800.0
2025-05-14 13:20:00,143.44,143.44,143.36,143.37,400.0,143.44,143.44,143.36,143.37,400.0
2025-05-14 13:30:00,143.51,143.54,143.51,143.54,500.0,143.51,143.54,143.51,143.54,500.0
2025-05-14 13:40:00,143.47,143.47,143.33,143.45,400.0,143.47,143.47,143.33,143.45,400.0
2025-05-14 13:50:00,143.5,143.58,143.46,143.58,400.0,143.5,143.58,143.46,143.58,400.0
2025-05-14 14:00:00,143.66,143.85,143.6,143.85,900.0,143.66,143.85,143.6,143.85,900.0
2025-05-14 14:10:00,143.8,143.8,143.48,143.55,1925.0,143.8,143.8,143.48,143.55,1925.0
2025-05-14 14:20:00,143.53,143.53,143.23,143.23,1100.0,143.53,143.53,143.23,143.23,1100.0
2025-05-14 14:30:00,143.24,143.5,143.24,143.5,1241.0,143.24,143.5,143.24,143.5,1241.0
2025-05-14 14:40:00,143.5,143.59,143.49,143.59,2104.0,143.5,143.59,143.49,143.59,2104.0
2025-05-14 14:50:00,143.53,143.64,143.49,143.64,1935.0,143.53,143.64,143.49,143.64,1935.0
2025-05-14 15:00:00,143.64,143.76,143.48,143.62,2504.0,143.64,143.76,143.48,143.62,2504.0
2025-05-14 15:10:00,143.59,143.72,143.59,143.63,2682.0,143.59,143.72,143.59,143.63,2682.0
2025-05-14 15:20:00,143.58,143.58,143.22,143.22,2327.0,143.58,143.58,143.22,143.22,2327.0
2025-05-14 15:30:00,143.25,143.44,143.25,143.27,3861.0,143.25,143.44,143.25,143.27,3861.0
2025-05-14 15:40:00,143.22,143.26,143.04,143.21,3807.0,143.22,143.26,143.04,143.21,3807.0
2025-05-14 15:50:00,143.24,143.33,143.0,143.33,20644.0,143.24,143.33,143.0,143.33,20644.0
2025-05-15 09:30:00,143.78,144.88,143.78,144.88,1104.0,143.78,144.88,143.78,144.88,1104.0
2025-05-15 09:40:00,144.77,145.08,144.65,145.08,400.0,144.77,145.08,144.65,145.08,400.0
2025-05-15 09:50:00,145.17,145.24,145.03,145.24,400.0,145.17,145.24,145.03,145.24,400.0
2025-05-15 10:00:00,145.2,145.5,145.08,145.08,1147.0,145.2,145.5,145.08,145.08,1147.0
2025-05-15 10:10:00,145.09,145.54,145.09,145.27,1300.0,145.09,145.54,145.09,145.27,1300.0
2025-05-15 10:20:00,145.16,145.52,144.97,145.52,817.0,145.16,145.52,144.97,145.52,817.0
2025-05-15 10:30:00,145.47,145.97,145.47,145.97,300.0,145.47,145.97,145.47,145.97,300.0
2025-05-15 10:40:00,145.9,145.9,145.28,145.28,565.0,145.9,145.9,145.28,145.28,565.0
2025-05-15 10:50:00,145.35,145.41,145.35,145.41,332.0,145.35,145.41,145.35,145.41,332.0
2025-05-15 11:00:00,145.55,145.62,145.55,145.62,300.0,145.55,145.62,145.55,145.62,300.0
2025-05-15 11:10:00,145.71,145.71,145.71,145.71,100.0,145.71,145.71,145.71,145.71,100.0
2025-05-15 11:20:00,146.01,146.01,145.85,145.85,1400.0,146.01,146.01,145.85,145.85,1400.0
2025-05-15 11:30:00,145.74,145.91,145.73,145.79,600.0,145.74,145.91,145.73,145.79,600.0
2025-05-15 11:40:00,145.84,146.19,145.84,145.95,1100.0,145.84,146.19,145.84,145.95,1100.0
2025-05-15 11:50:00,145.91,145.96,145.89,145.89,733.0,145.91,145.96,145.89,145.89,733.0
2025-05-15 12:00:00,145.91,146.0,145.91,146.0,800.0,145.91,146.0,145.91,146.0,800.0
2025-05-15 12:10:00,145.96,145.96,145.96,145.96,100.0,145.96,145.96,145.96,145.96,100.0
2025-05-15 12:20:00,145.85,145.85,145.76,145.76,848.0,145.85,145.85,145.76,145.76,848.0
2025-05-15 12:30:00,145.48,145.48,145.43,145.46,434.0,145.48,145.48,145.43,145.46,434.0
2025-05-15 12:40:00,145.6,145.65,145.57,145.64,538.0,145.6,145.65,145.57,145.64,538.0
2025-05-15 12:50:00,145.75,145.75,145.74,145.74,200.0,145.75,145.75,145.74,145.74,200.0
2025-05-15 13:00:00,145.76,145.8,145.74,145.74,721.0,145.76,145.8,145.74,145.74,721.0
2025-05-15 13:10:00,145.98,146.12,145.98,146.12,500.0,145.98,146.12,145.98,146.12,500.0
2025-05-15 13:20:00,146.08,146.08,145.97,145.97,714.0,146.08,146.08,145.97,145.97,714.0
2025-05-15 13:30:00,145.95,145.95,145.85,145.85,300.0,145.95,145.95,145.85,145.85,300.0
2025-05-15 13:40:00,146.02,146.02,145.96,145.96,300.0,146.02,146.02,145.96,145.96,300.0
2025-05-15 13:50:00,146.0,146.0,145.83,145.83,1256.0,146.0,146.0,145.83,145.83,1256.0
2025-05-15 14:00:00,145.79,146.15,145.79,146.15,1378.0,145.79,146.15,145.79,146.15,1378.0
2025-05-15 14:10:00,146.11,146.41,146.09,146.33,900.0,146.11,146.41,146.09,146.33,900.0
2025-05-15 14:20:00,146.3,146.5,146.3,146.5,512.0,146.3,146.5,146.3,146.5,512.0
2025-05-15 14:30:00,146.49,146.56,146.49,146.54,1123.0,146.49,146.56,146.49,146.54,1123.0
2025-05-15 14:40:00,146.51,146.59,146.51,146.59,300.0,146.51,146.59,146.51,146.59,300.0
2025-05-15 14:50:00,146.61,146.72,146.51,146.61,1225.0,146.61,146.72,146.51,146.61,1225.0
2025-05-15 15:00:00,146.69,146.72,146.61,146.72,700.0,146.69,146.72,146.61,146.72,700.0
2025-05-15 15:10:00,146.69,146.69,146.62,146.66,900.0,146.69,146.69,146.62,146.66,900.0
2025-05-15 15:20:00,146.77,146.78,146.71,146.78,1375.0,146.77,146.78,146.71,146.78,1375.0
2025-05-15 15:30:00,146.93,146.94,146.73,146.73,300.0,146.93,146.94,146.73,146.73,300.0
2025-05-15 15:40:00,146.8,146.87,146.71,146.77,4536.0,146.8,146.87,146.71,146.77,4536.0
2025-05-15 15:50:00,146.82,146.87,146.63,146.87,18757.0,146.82,146.87,146.63,146.87,18757.0
2025-05-16 09:30:00,146.52,147.27,146.52,147.01,400.0,146.52,147.27,146.52,147.01,400.0
2025-05-16 09:40:00,146.99,147.19,146.92,147.19,1000.0,146.99,147.19,146.92,147.19,1000.0
2025-05-16 09:50:00,147.1,147.19,146.92,147.1,1100.0,147.1,147.19,146.92,147.1,1100.0
2025-05-16 10:00:00,147.21,147.22,147.21,147.22,300.0,147.21,147.22,147.21,147.22,300.0
2025-05-16 10:10:00,147.2,147.37,147.18,147.37,400.0,147.2,147.37,147.18,147.37,400.0
2025-05-16 10:20:00,147.64,147.8,147.59,147.68,1100.0,147.64,147.8,147.59,147.68,1100.0
2025-05-16 10:30:00,148.02,148.02,147.85,147.85,1000.0,148.02,148.02,147.85,147.85,1000.0
2025-05-16 10:40:00,147.96,148.05,147.66,147.67,4000.0,147.96,148.05,147.66,147.67,4000.0
2025-05-16 10:50:00,147.65,147.65,147.53,147.57,420.0,147.65,147.65,147.53,147.57,420.0
2025-05-16 11:00:00,147.65,147.97,147.65,147.97,300.0,147.65,147.97,147.65,147.97,300.0
2025-05-16 11:10:00,148.13,148.13,147.95,147.97,400.0,148.13,148.13,147.95,147.97,400.0
2025-05-16 11:20:00,147.92,147.92,147.76,147.76,400.0,147.92,147.92,147.76,147.76,400.0
2025-05-16 11:30:00,148.0,148.0,147.76,147.81,453.0,148.0,148.0,147.76,147.81,453.0
2025-05-16 11:40:00,147.74,147.74,147.49,147.49,500.0,147.74,147.74,147.49,147.49,500.0
2025-05-16 11:50:00,147.46,147.62,147.46,147.62,200.0,147.46,147.62,147.46,147.62,200.0
2025-05-16 12:00:00,147.91,147.97,147.91,147.97,200.0,147.91,147.97,147.91,147.97,200.0
2025-05-16 12:10:00,147.98,147.98,147.98,147.98,100.0,147.98,147.98,147.98,147.98,100.0
2025-05-16 12:20:00,148.12,148.17,148.12,148.15,900.0,148.12,148.17,148.12,148.15,900.0
2025-05-16 12:30:00,148.23,148.23,148.22,148.22,200.0,148.23,148.23,148.22,148.22,200.0
2025-05-16 12:40:00,148.18,148.18,148.04,148.06,700.0,148.18,148.18,148.04,148.06,700.0
2025-05-16 12:50:00,148.11,148.11,148.08,148.08,200.0,148.11,148.11,148.08,148.08,200.0
2025-05-16 13:00:00,148.09,148.19,148.07,148.19,500.0,148.09,148.19,148.07,148.19,500.0
2025-05-16 13:10:00,148.14,148.29,148.14,148.28,500.0,148.14,148.29,148.14,148.28,500.0
2025-05-16 13:20:00,148.28,148.28,148.21,148.21,200.0,148.28,148.28,148.21,148.21,200.0
2025-05-16 13:30:00,148.25,148.25,148.15,148.2,1200.0,148.25,148.25,148.15,148.2,1200.0
2025-05-16 13:40:00,148.21,148.27,148.09,148.09,1400.0,148.21,148.27,148.09,148.09,1400.0
2025-05-16 13:50:00,148.06,148.08,148.03,148.06,400.0,148.06,148.08,148.03,148.06,400.0
2025-05-16 14:00:00,148.13,148.18,148.11,148.15,400.0,148.13,148.18,148.11,148.15,400.0
2025-05-16 14:10:00,148.03,148.12,148.03,148.12,300.0,148.03,148.12,148.03,148.12,300.0
2025-05-16 14:20:00,148.14,148.19,148.14,148.19,700.0,148.14,148.19,148.14,148.19,700.0
2025-05-16 14:30:00,148.17,148.19,148.1,148.16,1850.0,148.17,148.19,148.1,148.16,1850.0
2025-05-16 14:40:00,148.14,148.25,148.14,148.22,900.0,148.14,148.25,148.14,148.22,900.0
2025-05-16 14:50:00,148.24,148.33,148.24,148.3,1500.0,148.24,148.33,148.24,148.3,1500.0
2025-05-16 15:00:00,148.31,148.47,148.31,148.44,1700.0,148.31,148.47,148.31,148.44,1700.0
2025-05-16 15:10:00,148.41,148.45,148.4,148.45,1100.0,148.41,148.45,148.4,148.45,1100.0
2025-05-16 15:20:00,148.45,148.47,148.36,148.47,1900.0,148.45,148.47,148.36,148.47,1900.0
2025-05-16 15:30:00,148.46,148.47,148.37,148.44,3932.0,148.46,148.47,148.37,148.44,3932.0
2025-05-16 15:40:00,148.4,148.56,148.39,148.48,3300.0,148.4,148.56,148.39,148.48,3300.0
2025-05-16 15:50:00,148.43,148.67,148.38,148.57,7864.0,148.43,148.67,148.38,148.57,7864.0
2025-05-19 09:30:00,147.69,148.8,147.69,148.7,1900.0,147.69,148.8,147.69,148.7,1900.0
2025-05-19 09:40:00,149.27,149.27,149.05,149.18,700.0,149.27,149.27,149.05,149.18,700.0
2025-05-19 09:50:00,149.23,149.24,148.99,148.99,745.0,149.23,149.24,148.99,148.99,745.0
2025-05-19 10:00:00,149.69,149.69,149.4,149.4,800.0,149.69,149.69,149.4,149.4,800.0
2025-05-19 10:10:00,149.3,149.8,149.23,149.8,700.0,149.3,149.8,149.23,149.8,700.0
2025-05-19 10:20:00,149.88,149.99,149.67,149.99,1500.0,149.88,149.99,149.67,149.99,1500.0
2025-05-19 10:30:00,149.99,150.37,149.99,150.33,1557.0,149.99,150.37,149.99,150.33,1557.0
2025-05-19 10:40:00,150.24,150.3,150.09,150.18,2312.0,150.24,150.3,150.09,150.18,2312.0
2025-05-19 10:50:00,150.16,150.16,149.9,149.9,1400.0,150.16,150.16,149.9,149.9,1400.0
2025-05-19 11:00:00,150.05,150.16,150.05,150.16,900.0,150.05,150.16,150.05,150.16,900.0
2025-05-19 11:10:00,150.14,150.22,149.97,149.98,938.0,150.14,150.22,149.97,149.98,938.0
2025-05-19 11:20:00,149.97,149.97,149.87,149.97,950.0,149.97,149.97,149.87,149.97,950.0
2025-05-19 11:30:00,149.94,150.0,149.94,149.95,461.0,149.94,150.0,149.94,149.95,461.0
2025-05-19 11:40:00,150.0,150.17,150.0,150.13,900.0,150.0,150.17,150.0,150.13,900.0
2025-05-19 11:50:00,150.09,150.09,150.09,150.09,339.0,150.09,150.09,150.09,150.09,339.0
2025-05-19 12:00:00,150.04,150.04,149.88,149.88,711.0,150.04,150.04,149.88,149.88,711.0
2025-05-19 12:10:00,149.87,149.94,149.81,149.94,1348.0,149.87,149.94,149.81,149.94,1348.0
2025-05-19 12:20:00,150.0,150.02,149.95,150.01,1026.0,150.0,150.02,149.95,150.01,1026.0
2025-05-19 12:30:00,150.1,150.35,150.07,150.3,3500.0,150.1,150.35,150.07,150.3,3500.0
2025-05-19 12:40:00,150.35,150.35,150.27,150.31,836.0,150.35,150.35,150.27,150.31,836.0
2025-05-19 12:50:00,150.32,150.33,150.2,150.2,708.0,150.32,150.33,150.2,150.2,708.0
2025-05-19 13:00:00,150.29,150.38,150.24,150.37,1800.0,150.29,150.38,150.24,150.37,1800.0
2025-05-19 13:10:00,150.43,150.5,150.35,150.49,1200.0,150.43,150.5,150.35,150.49,1200.0
2025-05-19 13:20:00,150.48,150.56,150.45,150.48,1125.0,150.48,150.56,150.45,150.48,1125.0
2025-05-19 13:30:00,150.47,150.47,150.38,150.42,1226.0,150.47,150.47,150.38,150.42,1226.0
2025-05-19 13:40:00,150.44,150.44,150.44,150.44,100.0,150.44,150.44,150.44,150.44,100.0
2025-05-19 13:50:00,150.33,150.37,150.28,150.37,300.0,150.33,150.37,150.28,150.37,300.0
2025-05-19 14:00:00,150.43,150.53,150.28,150.28,1600.0,150.43,150.53,150.28,150.28,1600.0
2025-05-19 14:10:00,150.34,150.49,150.29,150.47,1218.0,150.34,150.49,150.29,150.47,1218.0
2025-05-19 14:20:00,150.36,150.39,150.36,150.39,200.0,150.36,150.39,150.36,150.39,200.0
2025-05-19 14:30:00,150.51,150.6,150.51,150.58,1300.0,150.51,150.6,150.51,150.58,1300.0
2025-05-19 14:40:00,150.6,150.62,150.57,150.62,800.0,150.6,150.62,150.57,150.62,800.0
2025-05-19 14:50:00,150.58,150.65,150.47,150.52,700.0,150.58,150.65,150.47,150.52,700.0
2025-05-19 15:00:00,150.46,150.5,150.44,150.49,1181.0,150.46,150.5,150.44,150.49,1181.0
2025-05-19 15:10:00,150.46,150.5,150.29,150.39,2300.0,150.46,150.5,150.29,150.39,2300.0
2025-05-19 15:20:00,150.36,150.36,150.23,150.31,1200.0,150.36,150.36,150.23,150.31,1200.0
2025-05-19 15:30:00,150.37,150.5,150.33,150.5,1958.0,150.37,150.5,150.33,150.5,1958.0
2025-05-19 15:40:00,150.43,150.59,150.36,150.59,3600.0,150.43,150.59,150.36,150.59,3600.0
2025-05-19 15:50:00,150.55,150.7,150.52,150.64,7523.0,150.55,150.7,150.52,150.64,7523.0
2025-05-20 09:30:00,149.46,150.08,149.46,150.08,300.0,149.46,150.08,149.46,150.08,300.0
2025-05-20 09:40:00,149.96,150.04,149.91,149.96,522.0,149.96,150.04,149.91,149.96,522.0
2025-05-20 09:50:00,149.91,149.97,149.84,149.84,326.0,149.91,149.97,149.84,149.84,326.0
2025-05-20 10:00:00,149.8,149.93,149.8,149.88,500.0,149.8,149.93,149.8,149.88,500.0
2025-05-20 10:10:00,150.02,150.06,149.98,149.98,800.0,150.02,150.06,149.98,149.98,800.0
2025-05-20 10:20:00,149.95,150.09,149.82,149.9,1300.0,149.95,150.09,149.82,149.9,1300.0
2025-05-20 10:30:00,149.89,149.9,149.78,149.78,802.0,149.89,149.9,149.78,149.78,802.0
2025-05-20 10:40:00,150.15,150.15,150.15,150.15,100.0,150.15,150.15,150.15,150.15,100.0
2025-05-20 10:50:00,150.3,150.3,150.3,150.3,100.0,150.3,150.3,150.3,150.3,100.0
2025-05-20 11:00:00,150.22,150.3,150.22,150.3,200.0,150.22,150.3,150.22,150.3,200.0
2025-05-20 11:10:00,150.26,150.55,150.26,150.54,638.0,150.26,150.55,150.26,150.54,638.0
2025-05-20 11:20:00,150.48,150.48,150.4,150.4,200.0,150.48,150.48,150.4,150.4,200.0
2025-05-20 11:30:00,150.49,150.49,150.37,150.37,200.0,150.49,150.49,150.37,150.37,200.0
2025-05-20 11:40:00,150.44,150.54,150.43,150.5,900.0,150.44,150.54,150.43,150.5,900.0
2025-05-20 11:50:00,150.5,150.5,150.43,150.43,200.0,150.5,150.5,150.43,150.43,200.0
2025-05-20 12:00:00,150.5,150.55,150.39,150.39,300.0,150.5,150.55,150.39,150.39,300.0
2025-05-20 12:10:00,150.22,150.22,150.14,150.14,596.0,150.22,150.22,150.14,150.14,596.0
2025-05-20 12:20:00,149.89,149.92,149.89,149.92,200.0,149.89,149.92,149.89,149.92,200.0
2025-05-20 12:30:00,150.1,150.4,150.1,150.4,8052.0,150.1,150.4,150.1,150.4,8052.0
2025-05-20 12:40:00,150.31,150.5,150.31,150.35,2400.0,150.31,150.5,150.31,150.35,2400.0
2025-05-20 12:50:00,150.53,150.56,150.49,150.49,700.0,150.53,150.56,150.49,150.49,700.0
2025-05-20 13:00:00,150.59,150.91,150.59,150.91,1220.0,150.59,150.91,150.59,150.91,1220.0
2025-05-20 13:10:00,150.81,151.14,150.81,151.14,600.0,150.81,151.14,150.81,151.14,600.0
2025-05-20 13:20:00,150.9,151.0,150.88,150.94,900.0,150.9,151.0,150.88,150.94,900.0
2025-05-20 13:30:00,151.02,151.02,150.72,150.72,500.0,151.02,151.02,150.72,150.72,500.0
2025-05-20 13:40:00,150.64,150.82,150.64,150.82,200.0,150.64,150.82,150.64,150.82,200.0
2025-05-20 13:50:00,150.81,150.86,150.8,150.82,1101.0,150.81,150.86,150.8,150.82,1101.0
2025-05-20 14:00:00,150.85,150.91,150.77,150.88,1716.0,150.85,150.91,150.77,150.88,1716.0
2025-05-20 14:10:00,151.05,151.09,150.88,150.88,1963.0,151.05,151.09,150.88,150.88,1963.0
2025-05-20 14:20:00,150.9,151.02,150.82,150.82,1500.0,150.9,151.02,150.82,150.82,1500.0
2025-05-20 14:30:00,150.83,150.96,150.83,150.93,1134.0,150.83,150.96,150.83,150.93,1134.0
2025-05-20 14:40:00,150.94,151.0,150.89,151.0,426.0,150.94,151.0,150.89,151.0,426.0
2025-05-20 14:50:00,151.0,151.14,151.0,151.1,1603.0,151.0,151.14,151.0,151.1,1603.0
2025-05-20 15:00:00,151.01,151.09,150.83,151.09,1494.0,151.01,151.09,150.83,151.09,1494.0
2025-05-20 15:10:00,151.1,151.27,151.04,151.27,2237.0,151.1,151.27,151.04,151.27,2237.0
2025-05-20 15:20:00,151.22,151.25,151.15,151.19,2225.0,151.22,151.25,151.15,151.19,2225.0
2025-05-20 15:30:00,151.2,151.33,151.2,151.33,1705.0,151.2,151.33,151.2,151.33,1705.0
2025-05-20 15:40:00,151.32,151.4,151.25,151.32,2360.0,151.32,151.4,151.25,151.32,2360.0
2025-05-20 15:50:00,151.27,151.4,151.06,151.22,12895.0,151.27,151.4,151.06,151.22,12895.0
2025-05-21 09:30:00,151.36,152.11,151.36,151.46,1336.0,151.36,152.11,151.36,151.46,1336.0
2025-05-21 09:40:00,151.26,151.37,150.97,150.97,1781.0,151.26,151.37,150.97,150.97,1781.0
2025-05-21 09:50:00,150.91,151.02,150.86,151.02,1845.0,150.91,151.02,150.86,151.02,1845.0
2025-05-21 10:00:00,151.15,151.54,150.82,150.82,1403.0,151.15,151.54,150.82,150.82,1403.0
2025-05-21 10:10:00,151.16,151.16,151.16,151.16,100.0,151.16,151.16,151.16,151.16,100.0
2025-05-21 10:20:00,151.47,151.59,151.47,151.58,2663.0,151.47,151.59,151.47,151.58,2663.0
2025-05-21 10:30:00,151.05,151.05,150.72,150.76,800.0,151.05,151.05,150.72,150.76,800.0
2025-05-21 10:40:00,150.84,150.86,150.78,150.78,517.0,150.84,150.86,150.78,150.78,517.0
2025-05-21 10:50:00,150.59,150.61,150.59,150.61,200.0,150.59,150.61,150.59,150.61,200.0
2025-05-21 11:00:00,150.78,150.88,150.6,150.88,900.0,150.78,150.88,150.6,150.88,900.0
2025-05-21 11:10:00,150.86,151.11,150.86,151.11,1140.0,150.86,151.11,150.86,151.11,1140.0
2025-05-21 11:20:00,151.08,151.33,151.04,151.23,700.0,151.08,151.33,151.04,151.23,700.0
2025-05-21 11:30:00,151.18,151.25,151.12,151.23,1275.0,151.18,151.25,151.12,151.23,1275.0
2025-05-21 11:40:00,151.19,151.19,150.93,151.02,1000.0,151.19,151.19,150.93,151.02,1000.0
2025-05-21 11:50:00,151.26,151.26,150.94,150.94,1125.0,151.26,151.26,150.94,150.94,1125.0
2025-05-21 12:00:00,151.06,151.06,150.9,150.9,502.0,151.06,151.06,150.9,150.9,502.0
2025-05-21 12:10:00,150.91,150.91,150.8,150.8,300.0,150.91,150.91,150.8,150.8,300.0
2025-05-21 12:20:00,150.65,150.66,150.39,150.41,3951.0,150.65,150.66,150.39,150.41,3951.0
2025-05-21 12:30:00,150.5,150.59,150.46,150.58,800.0,150.5,150.59,150.46,150.58,800.0
2025-05-21 12:40:00,150.56,150.57,150.4,150.4,703.0,150.56,150.57,150.4,150.4,703.0
2025-05-21 12:50:00,150.5,150.5,150.45,150.45,200.0,150.5,150.5,150.45,150.45,200.0
2025-05-21 13:00:00,150.55,150.55,150.34,150.34,300.0,150.55,150.55,150.34,150.34,300.0
2025-05-21 13:10:00,150.0,150.0,149.72,149.72,200.0,150.0,150.0,149.72,149.72,200.0
2025-05-21 13:20:00,149.61,149.77,149.27,149.27,1064.0,149.61,149.77,149.27,149.27,1064.0
2025-05-21 13:30:00,149.14,149.54,149.14,149.43,1700.0,149.14,149.54,149.14,149.43,1700.0
2025-05-21 13:40:00,149.5,149.6,149.25,149.25,600.0,149.5,149.6,149.25,149.25,600.0
2025-05-21 13:50:00,149.06,149.1,149.03,149.1,1200.0,149.06,149.1,149.03,149.1,1200.0
2025-05-21 14:00:00,148.89,148.94,148.8,148.93,900.0,148.89,148.94,148.8,148.93,900.0
2025-05-21 14:10:00,148.89,148.89,148.74,148.74,200.0,148.89,148.89,148.74,148.74,200.0
2025-05-21 14:20:00,148.56,148.63,148.55,148.61,400.0,148.56,148.63,148.55,148.61,400.0
2025-05-21 14:30:00,148.68,148.68,148.62,148.62,500.0,148.68,148.68,148.62,148.62,500.0
2025-05-21 14:40:00,148.52,148.54,148.25,148.25,600.0,148.52,148.54,148.25,148.25,600.0
2025-05-21 14:50:00,148.23,148.33,148.18,148.29,900.0,148.23,148.33,148.18,148.29,900.0
2025-05-21 15:00:00,148.16,148.36,148.13,148.18,1425.0,148.16,148.36,148.13,148.18,1425.0
2025-05-21 15:10:00,148.09,148.41,148.09,148.38,2400.0,148.09,148.41,148.09,148.38,2400.0
2025-05-21 15:20:00,148.39,148.39,148.17,148.17,1400.0,148.39,148.39,148.17,148.17,1400.0
2025-05-21 15:30:00,148.2,148.58,148.2,148.56,2614.0,148.2,148.58,148.2,148.56,2614.0
2025-05-21 15:40:00,148.55,148.75,148.52,148.54,1700.0,148.55,148.75,148.52,148.54,1700.0
2025-05-21 15:50:00,148.48,148.48,148.27,148.29,9465.0,148.48,148.48,148.27,148.29,9465.0
2025-05-22 09:30:00,148.11,148.18,147.95,148.18,1037.0,148.11,148.18,147.95,148.18,1037.0
2025-05-22 09:40:00,148.45,148.45,147.85,147.85,1000.0,148.45,148.45,147.85,147.85,1000.0
2025-05-22 09:50:00,147.53,147.53,147.53,147.53,100.0,147.53,147.53,147.53,147.53,100.0
2025-05-22 10:00:00,147.71,147.98,147.71,147.92,400.0,147.71,147.98,147.71,147.92,400.0
2025-05-22 10:10:00,148.0,148.0,147.89,147.89,200.0,148.0,148.0,147.89,147.89,200.0
2025-05-22 10:20:00,147.5,147.5,146.91,146.95,400.0,147.5,147.5,146.91,146.95,400.0
2025-05-22 10:30:00,146.68,146.69,146.68,146.69,300.0,146.68,146.69,146.68,146.69,300.0
2025-05-22 10:40:00,147.04,147.35,147.04,147.35,300.0,147.04,147.35,147.04,147.35,300.0
2025-05-22 10:50:00,147.46,147.46,147.31,147.33,500.0,147.46,147.46,147.31,147.33,500.0
2025-05-22 11:00:00,147.17,147.17,147.17,147.17,300.0,147.17,147.17,147.17,147.17,300.0
2025-05-22 11:10:00,147.19,147.19,147.19,147.19,100.0,147.19,147.19,147.19,147.19,100.0
2025-05-22 11:20:00,147.24,147.45,147.24,147.36,700.0,147.24,147.45,147.24,147.36,700.0
2025-05-22 11:30:00,147.49,147.76,147.49,147.76,200.0,147.49,147.76,147.49,147.76,200.0
2025-05-22 11:40:00,147.56,147.62,147.56,147.62,200.0,147.56,147.62,147.56,147.62,200.0
2025-05-22 11:50:00,147.54,147.55,147.49,147.49,300.0,147.54,147.55,147.49,147.49,300.0
2025-05-22 12:00:00,147.5,147.5,147.36,147.49,800.0,147.5,147.5,147.36,147.49,800.0
2025-05-22 12:10:00,147.5,147.55,147.45,147.45,700.0,147.5,147.55,147.45,147.45,700.0
2025-05-22 12:20:00,147.46,147.69,147.46,147.6,1135.0,147.46,147.69,147.46,147.6,1135.0
2025-05-22 12:30:00,147.52,147.6,147.52,147.6,400.0,147.52,147.6,147.52,147.6,400.0
2025-05-22 12:40:00,147.6,147.64,147.18,147.18,600.0,147.6,147.64,147.18,147.18,600.0
2025-05-22 12:50:00,147.19,147.19,147.19,147.19,200.0,147.19,147.19,147.19,147.19,200.0
2025-05-22 13:00:00,147.01,147.01,146.95,146.95,504.0,147.01,147.01,146.95,146.95,504.0
2025-05-22 13:10:00,146.9,146.96,146.9,146.96,300.0,146.9,146.96,146.9,146.96,300.0
2025-05-22 13:20:00,147.14,147.35,147.14,147.35,500.0,147.14,147.35,147.14,147.35,500.0
2025-05-22 13:30:00,147.32,147.32,147.32,147.32,100.0,147.32,147.32,147.32,147.32,100.0
2025-05-22 13:40:00,147.34,147.49,147.34,147.49,300.0,147.34,147.49,147.34,147.49,300.0
2025-05-22 13:50:00,147.43,147.43,147.3,147.3,611.0,147.43,147.43,147.3,147.3,611.0
2025-05-22 14:00:00,147.31,147.48,147.31,147.44,400.0,147.31,147.48,147.31,147.44,400.0
2025-05-22 14:10:00,147.43,147.53,147.43,147.53,300.0,147.43,147.53,147.43,147.53,300.0
2025-05-22 14:20:00,147.62,147.67,147.57,147.57,900.0,147.62,147.67,147.57,147.57,900.0
2025-05-22 14:30:00,147.47,147.5,147.39,147.41,900.0,147.47,147.5,147.39,147.41,900.0
2025-05-22 14:40:00,147.4,147.41,147.34,147.39,700.0,147.4,147.41,147.34,147.39,700.0
2025-05-22 14:50:00,147.4,147.58,147.4,147.43,3000.0,147.4,147.58,147.4,147.43,3000.0
2025-05-22 15:00:00,147.28,147.33,147.28,147.33,200.0,147.28,147.33,147.28,147.33,200.0
2025-05-22 15:10:00,147.32,147.34,147.25,147.25,500.0,147.32,147.34,147.25,147.25,500.0
2025-05-22 15:20:00,147.3,147.47,147.3,147.47,1000.0,147.3,147.47,147.3,147.47,1000.0
2025-05-22 15:30:00,147.48,147.51,147.42,147.48,2400.0,147.48,147.51,147.42,147.48,2400.0
2025-05-22 15:40:00,147.47,147.5,147.28,147.35,4400.0,147.47,147.5,147.28,147.35,4400.0
2025-05-22 15:50:00,147.37,147.46,146.88,146.89,5568.0,147.37,147.46,146.88,146.89,5568.0
2025-05-23 09:30:00,148.44,148.74,148.29,148.44,1800.0,148.44,148.74,148.29,148.44,1800.0
2025-05-23 09:40:00,148.06,148.08,148.03,148.03,300.0,148.06,148.08,148.03,148.03,300.0
2025-05-23 09:50:00,148.05,148.05,147.57,147.69,900.0,148.05,148.05,147.57,147.69,900.0
2025-05-23 10:00:00,147.57,148.24,147.57,148.24,1043.0,147.57,148.24,147.57,148.24,1043.0
2025-05-23 10:10:00,148.24,148.26,148.01,148.01,1500.0,148.24,148.26,148.01,148.01,1500.0
2025-05-23 10:20:00,147.83,147.83,147.83,147.83,100.0,147.83,147.83,147.83,147.83,100.0
2025-05-23 10:30:00,148.01,148.01,147.86,147.88,800.0,148.01,148.01,147.86,147.88,800.0
2025-05-23 10:40:00,148.0,148.75,148.0,148.75,1475.0,148.0,148.75,148.0,148.75,1475.0
2025-05-23 10:50:00,148.55,148.55,148.55,148.55,100.0,148.55,148.55,148.55,148.55,100.0
2025-05-23 11:00:00,148.6,148.64,148.6,148.6,400.0,148.6,148.64,148.6,148.6,400.0
2025-05-23 11:10:00,148.61,148.67,148.5,148.67,1054.0,148.61,148.67,148.5,148.67,1054.0
2025-05-23 11:20:00,148.83,148.86,148.72,148.79,1400.0,148.83,148.86,148.72,148.79,1400.0
2025-05-23 11:30:00,148.82,148.94,148.82,148.94,500.0,148.82,148.94,148.82,148.94,500.0
2025-05-23 11:40:00,149.14,149.17,148.99,149.17,800.0,149.14,149.17,148.99,149.17,800.0
2025-05-23 11:50:00,149.13,149.15,149.0,149.02,700.0,149.13,149.15,149.0,149.02,700.0
2025-05-23 12:00:00,148.99,148.99,148.66,148.66,600.0,148.99,148.99,148.66,148.66,600.0
2025-05-23 12:10:00,148.65,148.65,148.65,148.65,100.0,148.65,148.65,148.65,148.65,100.0
2025-05-23 12:20:00,148.75,148.86,148.74,148.81,1300.0,148.75,148.86,148.74,148.81,1300.0
2025-05-23 12:30:00,148.87,148.9,148.82,148.9,850.0,148.87,148.9,148.82,148.9,850.0
2025-05-23 12:40:00,148.88,148.97,148.83,148.83,2310.0,148.88,148.97,148.83,148.83,2310.0
2025-05-23 12:50:00,148.96,148.96,148.71,148.71,200.0,148.96,148.96,148.71,148.71,200.0
2025-05-23 13:00:00,148.75,148.82,148.72,148.72,1100.0,148.75,148.82,148.72,148.72,1100.0
2025-05-23 13:10:00,148.8,148.8,148.8,148.8,200.0,148.8,148.8,148.8,148.8,200.0
2025-05-23 13:20:00,148.91,149.12,148.9,149.12,400.0,148.91,149.12,148.9,149.12,400.0
2025-05-23 13:30:00,149.15,149.15,149.15,149.15,1700.0,149.15,149.15,149.15,149.15,1700.0
2025-05-23 13:40:00,149.07,149.07,148.99,149.03,400.0,149.07,149.07,148.99,149.03,400.0
2025-05-23 13:50:00,149.04,149.04,149.04,149.04,100.0,149.04,149.04,149.04,149.04,100.0
2025-05-23 14:00:00,149.1,149.26,149.1,149.26,852.0,149.1,149.26,149.1,149.26,852.0
2025-05-23 14:10:00,149.22,149.22,149.05,149.05,300.0,149.22,149.22,149.05,149.05,300.0
2025-05-23 14:20:00,149.07,149.07,149.07,149.07,200.0,149.07,149.07,149.07,149.07,200.0
2025-05-23 14:30:00,149.25,149.3,149.25,149.25,600.0,149.25,149.3,149.25,149.25,600.0
2025-05-23 14:40:00,149.25,149.29,149.19,149.19,900.0,149.25,149.29,149.19,149.19,900.0
2025-05-23 14:50:00,149.07,149.14,149.07,149.1,300.0,149.07,149.14,149.07,149.1,300.0
2025-05-23 15:00:00,149.12,149.17,149.12,149.17,597.0,149.12,149.17,149.12,149.17,597.0
2025-05-23 15:10:00,149.17,149.3,149.14,149.17,900.0,149.17,149.3,149.14,149.17,900.0
2025-05-23 15:20:00,149.12,149.2,149.07,149.14,1006.0,149.12,149.2,149.07,149.14,1006.0
2025-05-23 15:30:00,149.09,149.5,149.09,149.5,1200.0,149.09,149.5,149.09,149.5,1200.0
2025-05-23 15:40:00,149.51,149.69,149.51,149.64,2000.0,149.51,149.69,149.51,149.64,2000.0
2025-05-23 15:50:00,149.36,149.46,149.15,149.16,4294.0,149.36,149.46,149.15,149.16,4294.0
2025-05-27 09:30:00,150.74,150.74,150.37,150.55,600.0,150.74,150.74,150.37,150.55,600.0
2025-05-27 09:40:00,150.73,150.95,150.65,150.84,1426.0,150.73,150.95,150.65,150.84,1426.0
2025-05-27 09:50:00,151.4,151.56,151.4,151.47,340.0,151.4,151.56,151.4,151.47,340.0
2025-05-27 10:00:00,151.53,152.39,151.53,152.2,1701.0,151.53,152.39,151.53,152.2,1701.0
2025-05-27 10:10:00,152.15,152.15,151.89,151.96,5134.0,152.15,152.15,151.89,151.96,5134.0
2025-05-27 10:20:00,152.07,152.57,152.07,152.44,3872.0,152.07,152.57,152.07,152.44,3872.0
2025-05-27 10:30:00,152.75,152.86,152.52,152.52,1320.0,152.75,152.86,152.52,152.52,1320.0
2025-05-27 10:40:00,152.49,152.58,152.46,152.58,500.0,152.49,152.58,152.46,152.58,500.0
2025-05-27 10:50:00,152.62,152.77,152.62,152.77,1913.0,152.62,152.77,152.62,152.77,1913.0
2025-05-27 11:00:00,152.74,152.75,152.43,152.43,2865.0,152.74,152.75,152.43,152.43,2865.0
2025-05-27 11:10:00,152.6,152.6,152.6,152.6,100.0,152.6,152.6,152.6,152.6,100.0
2025-05-27 11:20:00,152.8,152.99,152.68,152.9,2200.0,152.8,152.99,152.68,152.9,2200.0
2025-05-27 11:30:00,152.95,152.95,152.83,152.83,1100.0,152.95,152.95,152.83,152.83,1100.0
2025-05-27 11:40:00,152.84,152.84,152.71,152.75,1908.0,152.84,152.84,152.71,152.75,1908.0
2025-05-27 11:50:00,152.75,153.02,152.75,152.98,2440.0,152.75,153.02,152.75,152.98,2440.0
2025-05-27 12:00:00,153.0,153.09,153.0,153.04,625.0,153.0,153.09,153.0,153.04,625.0
2025-05-27 12:10:00,153.0,153.0,152.69,152.69,1169.0,153.0,153.0,152.69,152.69,1169.0
2025-05-27 12:20:00,152.64,152.8,152.64,152.75,1000.0,152.64,152.8,152.64,152.75,1000.0
2025-05-27 12:30:00,152.7,152.74,152.62,152.68,1300.0,152.7,152.74,152.62,152.68,1300.0
2025-05-27 12:40:00,152.74,152.74,152.5,152.5,1200.0,152.74,152.74,152.5,152.5,1200.0
2025-05-27 12:50:00,152.5,152.55,152.45,152.46,1900.0,152.5,152.55,152.45,152.46,1900.0
2025-05-27 13:00:00,152.53,152.64,152.51,152.62,1100.0,152.53,152.64,152.51,152.62,1100.0
2025-05-27 13:10:00,152.56,152.58,152.53,152.57,400.0,152.56,152.58,152.53,152.57,400.0
2025-05-27 13:20:00,152.56,152.56,152.46,152.51,500.0,152.56,152.56,152.46,152.51,500.0
2025-05-27 13:30:00,152.62,152.62,152.62,152.62,100.0,152.62,152.62,152.62,152.62,100.0
2025-05-27 13:40:00,152.53,152.53,152.53,152.53,100.0,152.53,152.53,152.53,152.53,100.0
2025-05-27 13:50:00,152.77,152.77,152.68,152.74,415.0,152.77,152.77,152.68,152.74,415.0
2025-05-27 14:00:00,152.83,152.83,152.62,152.62,782.0,152.83,152.83,152.62,152.62,782.0
2025-05-27 14:10:00,152.69,152.69,152.63,152.63,200.0,152.69,152.69,152.63,152.63,200.0
2025-05-27 14:20:00,152.72,152.72,152.7,152.7,300.0,152.72,152.72,152.7,152.7,300.0
2025-05-27 14:30:00,152.79,152.86,152.79,152.84,940.0,152.79,152.86,152.79,152.84,940.0
2025-05-27 14:40:00,152.78,152.78,152.74,152.74,604.0,152.78,152.78,152.74,152.74,604.0
2025-05-27 14:50:00,152.84,152.92,152.78,152.78,940.0,152.84,152.92,152.78,152.78,940.0
2025-05-27 15:00:00,152.78,152.94,152.78,152.9,1077.0,152.78,152.94,152.78,152.9,1077.0
2025-05-27 15:10:00,152.94,152.96,152.87,152.93,1294.0,152.94,152.96,152.87,152.93,1294.0
2025-05-27 15:20:00,152.92,152.94,152.82,152.91,1254.0,152.92,152.94,152.82,152.91,1254.0
2025-05-27 15:30:00,152.92,153.1,152.91,153.08,2471.0,152.92,153.1,152.91,153.08,2471.0
2025-05-27 15:40:00,153.01,153.01,152.57,152.62,2507.0,153.01,153.01,152.57,152.62,2507.0
2025-05-27 15:50:00,152.55,152.66,152.45,152.55,7773.0,152.55,152.66,152.45,152.55,7773.0
2025-05-28 09:30:00,151.58,151.75,151.58,151.75,400.0,151.58,151.75,151.58,151.75,400.0
2025-05-28 09:40:00,151.75,151.75,151.75,151.75,0.0,151.75,151.75,151.75,151.75,0.0
2025-05-28 09:50:00,151.16,151.16,151.16,151.16,100.0,151.16,151.16,151.16,151.16,100.0
2025-05-28 10:00:00,150.86,150.93,150.71,150.93,1901.0,150.86,150.93,150.71,150.93,1901.0
2025-05-28 10:10:00,150.86,150.86,150.72,150.81,400.0,150.86,150.86,150.72,150.81,400.0
2025-05-28 10:20:00,150.89,150.9,150.47,150.47,1000.0,150.89,150.9,150.47,150.47,1000.0
2025-05-28 10:30:00,150.53,150.53,150.53,150.53,100.0,150.53,150.53,150.53,150.53,100.0
2025-05-28 10:40:00,150.11,150.11,150.11,150.11,200.0,150.11,150.11,150.11,150.11,200.0
2025-05-28 10:50:00,150.14,150.14,150.14,150.14,200.0,150.14,150.14,150.14,150.14,200.0
2025-05-28 11:00:00,150.22,150.22,150.22,150.22,100.0,150.22,150.22,150.22,150.22,100.0
2025-05-28 11:10:00,150.23,150.34,150.03,150.11,1022.0,150.23,150.34,150.03,150.11,1022.0
2025-05-28 11:20:00,150.0,150.08,150.0,150.06,922.0,150.0,150.08,150.0,150.06,922.0
2025-05-28 11:30:00,150.1,150.16,150.03,150.06,2428.0,150.1,150.16,150.03,150.06,2428.0
2025-05-28 11:40:00,150.07,150.07,150.07,150.07,100.0,150.07,150.07,150.07,150.07,100.0
2025-05-28 11:50:00,150.36,150.39,150.34,150.34,553.0,150.36,150.39,150.34,150.34,553.0
2025-05-28 12:00:00,150.25,150.39,150.13,150.39,900.0,150.25,150.39,150.13,150.39,900.0
2025-05-28 12:10:00,150.39,150.51,150.39,150.5,800.0,150.39,150.51,150.39,150.5,800.0
2025-05-28 12:20:00,150.62,150.72,150.58,150.62,700.0,150.62,150.72,150.58,150.62,700.0
2025-05-28 12:30:00,150.63,150.65,150.56,150.65,500.0,150.63,150.65,150.56,150.65,500.0
2025-05-28 12:40:00,150.77,150.77,150.77,150.77,100.0,150.77,150.77,150.77,150.77,100.0
2025-05-28 12:50:00,150.7,150.7,150.7,150.7,300.0,150.7,150.7,150.7,150.7,300.0
2025-05-28 13:00:00,150.84,150.9,150.83,150.9,800.0,150.84,150.9,150.83,150.9,800.0
2025-05-28 13:10:00,151.05,151.27,151.05,151.27,1685.0,151.05,151.27,151.05,151.27,1685.0
2025-05-28 13:20:00,151.31,151.31,151.21,151.21,500.0,151.31,151.31,151.21,151.21,500.0
2025-05-28 13:30:00,151.05,151.05,151.01,151.01,300.0,151.05,151.05,151.01,151.01,300.0
2025-05-28 13:40:00,151.04,151.04,151.04,151.04,200.0,151.04,151.04,151.04,151.04,200.0
2025-05-28 13:50:00,151.02,151.1,151.02,151.02,500.0,151.02,151.1,151.02,151.02,500.0
2025-05-28 14:00:00,151.04,151.14,151.01,151.02,700.0,151.04,151.14,151.01,151.02,700.0
2025-05-28 14:10:00,151.0,151.03,151.0,151.03,300.0,151.0,151.03,151.0,151.03,300.0
2025-05-28 14:20:00,150.86,151.04,150.8,151.04,1278.0,150.86,151.04,150.8,151.04,1278.0
2025-05-28 14:30:00,151.09,151.19,150.91,150.91,600.0,151.09,151.19,150.91,150.91,600.0
2025-05-28 14:40:00,150.95,151.01,150.93,150.99,1200.0,150.95,151.01,150.93,150.99,1200.0
2025-05-28 14:50:00,151.0,151.26,150.89,151.26,2327.0,151.0,151.26,150.89,151.26,2327.0
2025-05-28 15:00:00,151.21,151.3,151.16,151.3,900.0,151.21,151.3,151.16,151.3,900.0
2025-05-28 15:10:00,151.44,151.65,151.38,151.61,2500.0,151.44,151.65,151.38,151.61,2500.0
2025-05-28 15:20:00,151.55,151.75,151.48,151.48,2112.0,151.55,151.75,151.48,151.48,2112.0
2025-05-28 15:30:00,151.35,151.47,151.35,151.47,1412.0,151.35,151.47,151.35,151.47,1412.0
2025-05-28 15:40:00,151.48,151.71,151.43,151.5,1800.0,151.48,151.71,151.43,151.5,1800.0
2025-05-28 15:50:00,151.42,151.82,151.37,151.82,6300.0,151.42,151.82,151.37,151.82,6300.0
2025-05-29 09:30:00,150.8,151.22,150.72,151.2,1700.0,150.8,151.22,150.72,151.2,1700.0
2025-05-29 09:40:00,151.6,152.02,151.6,152.02,600.0,151.6,152.02,151.6,152.02,600.0
2025-05-29 09:50:00,151.99,152.2,151.93,152.05,2545.0,151.99,152.2,151.93,152.05,2545.0
2025-05-29 10:00:00,151.99,152.5,151.99,152.5,604.0,151.99,152.5,151.99,152.5,604.0
2025-05-29 10:10:00,152.53,152.6,152.53,152.6,700.0,152.53,152.6,152.53,152.6,700.0
2025-05-29 10:20:00,152.29,153.09,152.29,153.09,1300.0,152.29,153.09,152.29,153.09,1300.0
2025-05-29 10:30:00,153.01,153.01,152.84,152.99,670.0,153.01,153.01,152.84,152.99,670.0
2025-05-29 10:40:00,152.67,152.91,152.66,152.91,1292.0,152.67,152.91,152.66,152.91,1292.0
2025-05-29 10:50:00,152.83,152.85,152.83,152.85,300.0,152.83,152.85,152.83,152.85,300.0
2025-05-29 11:00:00,153.03,153.17,152.92,153.17,500.0,153.03,153.17,152.92,153.17,500.0
2025-05-29 11:10:00,153.17,153.17,152.88,152.88,1700.0,153.17,153.17,152.88,152.88,1700.0
2025-05-29 11:20:00,152.66,152.78,152.58,152.78,800.0,152.66,152.78,152.58,152.78,800.0
2025-05-29 11:30:00,152.67,152.69,152.34,152.34,1078.0,152.67,152.69,152.34,152.34,1078.0
2025-05-29 11:40:00,152.4,152.4,152.13,152.13,635.0,152.4,152.4,152.13,152.13,635.0
2025-05-29 11:50:00,152.41,152.41,151.88,152.02,1100.0,152.41,152.41,151.88,152.02,1100.0
2025-05-29 12:00:00,152.19,152.53,152.09,152.53,1300.0,152.19,152.53,152.09,152.53,1300.0
2025-05-29 12:10:00,152.76,152.76,152.71,152.71,202.0,152.76,152.76,152.71,152.71,202.0
2025-05-29 12:20:00,152.65,152.65,152.56,152.57,300.0,152.65,152.65,152.56,152.57,300.0
2025-05-29 12:30:00,152.24,152.38,152.24,152.38,300.0,152.24,152.38,152.24,152.38,300.0
2025-05-29 12:40:00,152.39,152.4,152.21,152.22,800.0,152.39,152.4,152.21,152.22,800.0
2025-05-29 12:50:00,152.18,152.25,152.18,152.25,370.0,152.18,152.25,152.18,152.25,370.0
2025-05-29 13:00:00,152.29,152.29,152.21,152.21,400.0,152.29,152.29,152.21,152.21,400.0
2025-05-29 13:10:00,152.24,152.24,152.22,152.22,200.0,152.24,152.24,152.22,152.22,200.0
2025-05-29 13:20:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2025-05-29 13:30:00,152.34,152.42,152.34,152.42,400.0,152.34,152.42,152.34,152.42,400.0
2025-05-29 13:40:00,152.55,152.65,152.53,152.65,600.0,152.55,152.65,152.53,152.65,600.0
2025-05-29 13:50:00,152.69,152.69,152.65,152.65,200.0,152.69,152.69,152.65,152.65,200.0
2025-05-29 14:00:00,152.71,152.85,152.71,152.85,200.0,152.71,152.85,152.71,152.85,200.0
2025-05-29 14:10:00,152.85,152.85,152.84,152.85,300.0,152.85,152.85,152.84,152.85,300.0
2025-05-29 14:20:00,153.0,153.05,153.0,153.05,500.0,153.0,153.05,153.0,153.05,500.0
2025-05-29 14:30:00,153.19,153.21,153.16,153.16,600.0,153.19,153.21,153.16,153.16,600.0
2025-05-29 14:40:00,153.03,153.06,153.03,153.03,300.0,153.03,153.06,153.03,153.03,300.0
2025-05-29 14:50:00,153.0,153.0,152.84,152.84,1900.0,153.0,153.0,152.84,152.84,1900.0
2025-05-29 15:00:00,152.83,153.01,152.83,153.01,900.0,152.83,153.01,152.83,153.01,900.0
2025-05-29 15:10:00,152.99,153.24,152.99,153.24,942.0,152.99,153.24,152.99,153.24,942.0
2025-05-29 15:20:00,153.26,153.26,153.01,153.01,300.0,153.26,153.26,153.01,153.01,300.0
2025-05-29 15:30:00,153.13,153.17,152.99,152.99,1200.0,153.13,153.17,152.99,152.99,1200.0
2025-05-29 15:40:00,153.12,153.13,153.01,153.06,1500.0,153.12,153.13,153.01,153.06,1500.0
2025-05-29 15:50:00,153.07,153.15,152.84,153.09,17338.0,153.07,153.15,152.84,153.09,17338.0
2025-05-30 09:30:00,153.81,153.81,153.64,153.64,300.0,153.81,153.81,153.64,153.64,300.0
2025-05-30 09:40:00,153.66,153.91,153.61,153.88,1000.0,153.66,153.91,153.61,153.88,1000.0
2025-05-30 09:50:00,153.77,154.03,153.46,153.84,2800.0,153.77,154.03,153.46,153.84,2800.0
2025-05-30 10:00:00,154.02,154.02,153.86,153.86,468.0,154.02,154.02,153.86,153.86,468.0
2025-05-30 10:10:00,153.65,153.65,153.64,153.64,227.0,153.65,153.65,153.64,153.64,227.0
2025-05-30 10:20:00,153.91,154.17,153.82,153.82,500.0,153.91,154.17,153.82,153.82,500.0
2025-05-30 10:30:00,153.97,154.0,153.8,153.8,600.0,153.97,154.0,153.8,153.8,600.0
2025-05-30 10:40:00,153.52,153.75,153.52,153.59,942.0,153.52,153.75,153.52,153.59,942.0
2025-05-30 10:50:00,153.76,153.88,153.59,153.59,1375.0,153.76,153.88,153.59,153.59,1375.0
2025-05-30 11:00:00,153.8,153.95,153.8,153.93,804.0,153.8,153.95,153.8,153.93,804.0
2025-05-30 11:10:00,154.04,154.05,153.95,153.95,800.0,154.04,154.05,153.95,153.95,800.0
2025-05-30 11:20:00,153.98,154.14,153.98,154.14,702.0,153.98,154.14,153.98,154.14,702.0
2025-05-30 11:30:00,154.15,154.15,154.0,154.1,400.0,154.15,154.15,154.0,154.1,400.0
2025-05-30 11:40:00,154.03,154.03,153.74,153.75,600.0,154.03,154.03,153.74,153.75,600.0
2025-05-30 11:50:00,153.75,153.77,153.62,153.62,800.0,153.75,153.77,153.62,153.62,800.0
2025-05-30 12:00:00,153.64,153.72,153.61,153.72,400.0,153.64,153.72,153.61,153.72,400.0
2025-05-30 12:10:00,153.76,153.76,153.68,153.68,300.0,153.76,153.76,153.68,153.68,300.0
2025-05-30 12:20:00,153.06,153.06,152.75,152.75,400.0,153.06,153.06,152.75,152.75,400.0
2025-05-30 12:30:00,152.78,152.78,152.67,152.67,200.0,152.78,152.78,152.67,152.67,200.0
2025-05-30 12:40:00,153.09,153.09,153.01,153.06,300.0,153.09,153.09,153.01,153.06,300.0
2025-05-30 12:50:00,153.2,153.2,153.15,153.18,640.0,153.2,153.2,153.15,153.18,640.0
2025-05-30 13:00:00,153.32,153.4,153.31,153.4,500.0,153.32,153.4,153.31,153.4,500.0
2025-05-30 13:10:00,153.31,153.36,153.24,153.36,648.0,153.31,153.36,153.24,153.36,648.0
2025-05-30 13:20:00,153.47,153.47,153.46,153.46,200.0,153.47,153.47,153.46,153.46,200.0
2025-05-30 13:30:00,153.56,153.56,153.47,153.47,300.0,153.56,153.56,153.47,153.47,300.0
2025-05-30 13:40:00,153.48,153.51,153.41,153.42,1100.0,153.48,153.51,153.41,153.42,1100.0
2025-05-30 13:50:00,153.4,153.5,153.4,153.45,300.0,153.4,153.5,153.4,153.45,300.0
2025-05-30 14:00:00,153.51,153.63,153.51,153.63,300.0,153.51,153.63,153.51,153.63,300.0
2025-05-30 14:10:00,154.0,154.07,153.99,154.05,1021.0,154.0,154.07,153.99,154.05,1021.0
2025-05-30 14:20:00,154.08,154.08,153.87,153.87,838.0,154.08,154.08,153.87,153.87,838.0
2025-05-30 14:30:00,153.95,153.95,153.93,153.93,200.0,153.95,153.95,153.93,153.93,200.0
2025-05-30 14:40:00,154.02,154.2,154.01,154.2,1095.0,154.02,154.2,154.01,154.2,1095.0
2025-05-30 14:50:00,154.24,154.24,154.14,154.15,1800.0,154.24,154.24,154.14,154.15,1800.0
2025-05-30 15:00:00,154.19,154.34,154.1,154.27,3387.0,154.19,154.34,154.1,154.27,3387.0
2025-05-30 15:10:00,154.17,154.35,154.17,154.34,1400.0,154.17,154.35,154.17,154.34,1400.0
2025-05-30 15:20:00,154.36,154.43,154.28,154.28,1200.0,154.36,154.43,154.28,154.28,1200.0
2025-05-30 15:30:00,154.31,154.69,154.22,154.52,3700.0,154.31,154.69,154.22,154.52,3700.0
2025-05-30 15:40:00,154.45,154.45,154.24,154.24,4900.0,154.45,154.45,154.24,154.24,4900.0
2025-05-30 15:50:00,154.21,154.91,154.2,154.22,20001.0,154.21,154.91,154.2,154.22,20001.0
2025-06-02 09:30:00,153.22,153.39,153.12,153.14,1300.0,153.22,153.39,153.12,153.14,1300.0
2025-06-02 09:40:00,153.13,154.06,153.09,154.06,2000.0,153.13,154.06,153.09,154.06,2000.0
2025-06-02 09:50:00,153.95,153.95,153.06,153.06,1900.0,153.95,153.95,153.06,153.06,1900.0
2025-06-02 10:00:00,153.02,153.7,152.89,153.7,400.0,153.02,153.7,152.89,153.7,400.0
2025-06-02 10:10:00,154.06,154.36,154.06,154.33,900.0,154.06,154.36,154.06,154.33,900.0
2025-06-02 10:20:00,154.12,154.33,154.02,154.33,600.0,154.12,154.33,154.02,154.33,600.0
2025-06-02 10:30:00,154.35,154.55,154.35,154.38,600.0,154.35,154.55,154.35,154.38,600.0
2025-06-02 10:40:00,154.43,154.48,154.43,154.47,700.0,154.43,154.48,154.43,154.47,700.0
2025-06-02 10:50:00,154.92,155.0,154.92,155.0,550.0,154.92,155.0,154.92,155.0,550.0
2025-06-02 11:00:00,154.62,154.62,154.62,154.62,100.0,154.62,154.62,154.62,154.62,100.0
2025-06-02 11:10:00,154.95,154.97,154.95,154.97,200.0,154.95,154.97,154.95,154.97,200.0
2025-06-02 11:20:00,154.76,154.81,154.55,154.6,688.0,154.76,154.81,154.55,154.6,688.0
2025-06-02 11:30:00,154.45,154.45,154.31,154.38,1717.0,154.45,154.45,154.31,154.38,1717.0
2025-06-02 11:40:00,154.41,154.7,154.36,154.7,994.0,154.41,154.7,154.36,154.7,994.0
2025-06-02 11:50:00,154.63,154.7,154.62,154.7,300.0,154.63,154.7,154.62,154.7,300.0
2025-06-02 12:00:00,155.1,155.11,155.1,155.11,200.0,155.1,155.11,155.1,155.11,200.0
2025-06-02 12:10:00,154.83,154.83,154.7,154.7,200.0,154.83,154.83,154.7,154.7,200.0
2025-06-02 12:20:00,154.7,154.7,154.7,154.7,0.0,154.7,154.7,154.7,154.7,0.0
2025-06-02 12:30:00,154.55,154.55,154.4,154.43,715.0,154.55,154.55,154.4,154.43,715.0
2025-06-02 12:40:00,154.46,154.46,154.39,154.39,200.0,154.46,154.46,154.39,154.39,200.0
2025-06-02 12:50:00,154.51,154.51,154.51,154.51,100.0,154.51,154.51,154.51,154.51,100.0
2025-06-02 13:00:00,154.19,154.23,154.19,154.23,200.0,154.19,154.23,154.19,154.23,200.0
2025-06-02 13:10:00,154.11,154.11,154.11,154.11,100.0,154.11,154.11,154.11,154.11,100.0
2025-06-02 13:20:00,153.89,153.96,153.89,153.96,200.0,153.89,153.96,153.89,153.96,200.0
2025-06-02 13:30:00,153.95,153.96,153.95,153.96,200.0,153.95,153.96,153.95,153.96,200.0
2025-06-02 13:40:00,154.2,154.2,154.15,154.16,300.0,154.2,154.2,154.15,154.16,300.0
2025-06-02 13:50:00,154.16,154.19,154.16,154.19,400.0,154.16,154.19,154.16,154.19,400.0
2025-06-02 14:00:00,154.33,154.33,154.23,154.23,300.0,154.33,154.33,154.23,154.23,300.0
2025-06-02 14:10:00,154.23,154.38,154.23,154.38,300.0,154.23,154.38,154.23,154.38,300.0
2025-06-02 14:20:00,154.44,154.46,154.44,154.46,300.0,154.44,154.46,154.44,154.46,300.0
2025-06-02 14:30:00,154.6,154.6,154.6,154.6,300.0,154.6,154.6,154.6,154.6,300.0
2025-06-02 14:40:00,154.73,154.79,154.73,154.79,200.0,154.73,154.79,154.73,154.79,200.0
2025-06-02 14:50:00,154.74,154.77,154.73,154.73,500.0,154.74,154.77,154.73,154.73,500.0
2025-06-02 15:00:00,154.73,154.89,154.73,154.89,900.0,154.73,154.89,154.73,154.89,900.0
2025-06-02 15:10:00,154.9,154.9,154.84,154.85,600.0,154.9,154.9,154.84,154.85,600.0
2025-06-02 15:20:00,154.81,154.91,154.8,154.91,1804.0,154.81,154.91,154.8,154.91,1804.0
2025-06-02 15:30:00,155.0,155.05,155.0,155.04,850.0,155.0,155.05,155.0,155.04,850.0
2025-06-02 15:40:00,154.86,154.93,154.8,154.82,1300.0,154.86,154.93,154.8,154.82,1300.0
2025-06-02 15:50:00,155.0,155.32,154.97,155.22,2856.0,155.0,155.32,154.97,155.22,2856.0
2025-06-03 09:30:00,155.09,155.66,155.09,155.14,569.0,155.09,155.66,155.09,155.14,569.0
2025-06-03 09:40:00,154.99,154.99,153.65,153.65,300.0,154.99,154.99,153.65,153.65,300.0
2025-06-03 09:50:00,153.45,153.45,153.45,153.45,100.0,153.45,153.45,153.45,153.45,100.0
2025-06-03 10:00:00,152.86,152.86,152.86,152.86,100.0,152.86,152.86,152.86,152.86,100.0
2025-06-03 10:10:00,152.88,153.09,152.88,153.09,204.0,152.88,153.09,152.88,153.09,204.0
2025-06-03 10:20:00,152.66,152.71,152.41,152.71,600.0,152.66,152.71,152.41,152.71,600.0
2025-06-03 10:30:00,152.82,153.23,152.82,152.93,1000.0,152.82,153.23,152.82,152.93,1000.0
2025-06-03 10:40:00,152.41,152.41,152.09,152.09,200.0,152.41,152.41,152.09,152.09,200.0
2025-06-03 10:50:00,152.0,152.44,152.0,152.44,200.0,152.0,152.44,152.0,152.44,200.0
2025-06-03 11:00:00,151.87,152.13,151.87,152.02,930.0,151.87,152.13,151.87,152.02,930.0
2025-06-03 11:10:00,152.02,152.02,152.02,152.02,0.0,152.02,152.02,152.02,152.02,0.0
2025-06-03 11:20:00,151.69,151.69,151.48,151.49,621.0,151.69,151.69,151.48,151.49,621.0
2025-06-03 11:30:00,151.71,151.76,151.66,151.76,350.0,151.71,151.76,151.66,151.76,350.0
2025-06-03 11:40:00,151.73,152.01,151.66,152.01,526.0,151.73,152.01,151.66,152.01,526.0
2025-06-03 11:50:00,151.99,152.31,151.99,152.18,600.0,151.99,152.31,151.99,152.18,600.0
2025-06-03 12:00:00,152.08,152.28,152.08,152.28,500.0,152.08,152.28,152.08,152.28,500.0
2025-06-03 12:10:00,152.18,152.27,152.18,152.25,300.0,152.18,152.27,152.18,152.25,300.0
2025-06-03 12:20:00,151.72,151.78,151.67,151.7,518.0,151.72,151.78,151.67,151.7,518.0
2025-06-03 12:30:00,151.81,151.86,151.81,151.86,400.0,151.81,151.86,151.81,151.86,400.0
2025-06-03 12:40:00,151.63,151.66,151.63,151.66,200.0,151.63,151.66,151.63,151.66,200.0
2025-06-03 12:50:00,151.72,151.95,151.72,151.95,300.0,151.72,151.95,151.72,151.95,300.0
2025-06-03 13:00:00,151.9,152.1,151.9,152.1,1000.0,151.9,152.1,151.9,152.1,1000.0
2025-06-03 13:10:00,152.33,152.33,152.33,152.33,100.0,152.33,152.33,152.33,152.33,100.0
2025-06-03 13:20:00,152.42,152.51,152.42,152.5,600.0,152.42,152.51,152.42,152.5,600.0
2025-06-03 13:30:00,152.39,152.39,152.3,152.34,813.0,152.39,152.39,152.3,152.34,813.0
2025-06-03 13:40:00,152.42,152.42,152.29,152.29,400.0,152.42,152.42,152.29,152.29,400.0
2025-06-03 13:50:00,152.18,152.18,152.17,152.17,200.0,152.18,152.18,152.17,152.17,200.0
2025-06-03 14:00:00,152.17,152.17,152.12,152.12,405.0,152.17,152.17,152.12,152.12,405.0
2025-06-03 14:10:00,152.35,152.35,152.24,152.35,700.0,152.35,152.35,152.24,152.35,700.0
2025-06-03 14:20:00,152.3,152.3,152.28,152.28,400.0,152.3,152.3,152.28,152.28,400.0
2025-06-03 14:30:00,152.5,152.5,152.28,152.28,200.0,152.5,152.5,152.28,152.28,200.0
2025-06-03 14:40:00,152.43,152.43,152.4,152.4,300.0,152.43,152.43,152.4,152.4,300.0
2025-06-03 14:50:00,152.41,152.43,152.4,152.43,651.0,152.41,152.43,152.4,152.43,651.0
2025-06-03 15:00:00,152.46,152.62,152.46,152.57,1259.0,152.46,152.62,152.46,152.57,1259.0
2025-06-03 15:10:00,152.5,152.6,152.44,152.47,600.0,152.5,152.6,152.44,152.47,600.0
2025-06-03 15:20:00,152.51,152.52,152.35,152.46,1100.0,152.51,152.52,152.35,152.46,1100.0
2025-06-03 15:30:00,152.44,152.5,152.31,152.32,1300.0,152.44,152.5,152.31,152.32,1300.0
2025-06-03 15:40:00,152.22,152.25,151.94,152.09,2400.0,152.22,152.25,151.94,152.09,2400.0
2025-06-03 15:50:00,151.94,152.47,151.94,152.2,13983.0,151.94,152.47,151.94,152.2,13983.0
2025-06-04 09:30:00,151.0,151.0,150.48,150.48,500.0,151.0,151.0,150.48,150.48,500.0
2025-06-04 09:40:00,150.82,150.82,150.82,150.82,100.0,150.82,150.82,150.82,150.82,100.0
2025-06-04 09:50:00,150.71,150.71,150.5,150.5,700.0,150.71,150.71,150.5,150.5,700.0
2025-06-04 10:00:00,150.63,151.28,150.63,151.28,700.0,150.63,151.28,150.63,151.28,700.0
2025-06-04 10:10:00,151.3,151.3,151.24,151.24,200.0,151.3,151.3,151.24,151.24,200.0
2025-06-04 10:20:00,151.68,151.68,151.68,151.68,100.0,151.68,151.68,151.68,151.68,100.0
2025-06-04 10:30:00,151.74,151.78,151.63,151.78,556.0,151.74,151.78,151.63,151.78,556.0
2025-06-04 10:40:00,151.67,152.08,151.53,152.08,300.0,151.67,152.08,151.53,152.08,300.0
2025-06-04 10:50:00,151.93,152.06,151.85,151.85,600.0,151.93,152.06,151.85,151.85,600.0
2025-06-04 11:00:00,151.85,151.85,151.84,151.84,200.0,151.85,151.85,151.84,151.84,200.0
2025-06-04 11:10:00,152.25,152.25,152.06,152.07,2731.0,152.25,152.25,152.06,152.07,2731.0
2025-06-04 11:20:00,152.06,152.19,151.96,152.0,1050.0,152.06,152.19,151.96,152.0,1050.0
2025-06-04 11:30:00,151.94,152.18,151.94,152.0,1337.0,151.94,152.18,151.94,152.0,1337.0
2025-06-04 11:40:00,151.97,151.97,151.74,151.85,700.0,151.97,151.97,151.74,151.85,700.0
2025-06-04 11:50:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2025-06-04 12:00:00,152.4,152.5,152.4,152.43,400.0,152.4,152.5,152.4,152.43,400.0
2025-06-04 12:10:00,152.23,152.27,152.2,152.27,818.0,152.23,152.27,152.2,152.27,818.0
2025-06-04 12:20:00,152.3,152.35,152.3,152.35,300.0,152.3,152.35,152.3,152.35,300.0
2025-06-04 12:30:00,152.25,152.41,152.23,152.38,3967.0,152.25,152.41,152.23,152.38,3967.0
2025-06-04 12:40:00,152.34,152.61,152.34,152.61,300.0,152.34,152.61,152.34,152.61,300.0
2025-06-04 12:50:00,152.47,152.47,152.47,152.47,100.0,152.47,152.47,152.47,152.47,100.0
2025-06-04 13:00:00,152.75,152.75,152.67,152.67,200.0,152.75,152.75,152.67,152.67,200.0
2025-06-04 13:10:00,153.0,153.0,152.9,152.9,400.0,153.0,153.0,152.9,152.9,400.0
2025-06-04 13:20:00,152.97,152.97,152.94,152.94,300.0,152.97,152.97,152.94,152.94,300.0
2025-06-04 13:30:00,152.99,152.99,152.99,152.99,100.0,152.99,152.99,152.99,152.99,100.0
2025-06-04 13:40:00,153.0,153.0,152.91,152.91,1000.0,153.0,153.0,152.91,152.91,1000.0
2025-06-04 13:50:00,152.83,152.9,152.83,152.88,1160.0,152.83,152.9,152.83,152.88,1160.0
2025-06-04 14:00:00,152.82,152.82,152.72,152.72,200.0,152.82,152.82,152.72,152.72,200.0
2025-06-04 14:10:00,152.68,152.71,152.62,152.71,600.0,152.68,152.71,152.62,152.71,600.0
2025-06-04 14:20:00,152.71,152.71,152.71,152.71,0.0,152.71,152.71,152.71,152.71,0.0
2025-06-04 14:30:00,152.71,152.71,152.71,152.71,0.0,152.71,152.71,152.71,152.71,0.0
2025-06-04 14:40:00,152.56,152.79,152.56,152.76,1800.0,152.56,152.79,152.56,152.76,1800.0
2025-06-04 14:50:00,152.7,152.8,152.67,152.74,993.0,152.7,152.8,152.67,152.74,993.0
2025-06-04 15:00:00,152.66,152.78,152.63,152.67,1000.0,152.66,152.78,152.63,152.67,1000.0
2025-06-04 15:10:00,152.73,152.73,152.49,152.56,1292.0,152.73,152.73,152.49,152.56,1292.0
2025-06-04 15:20:00,152.55,152.65,152.5,152.65,1300.0,152.55,152.65,152.5,152.65,1300.0
2025-06-04 15:30:00,152.77,152.77,152.54,152.65,700.0,152.77,152.77,152.54,152.65,700.0
2025-06-04 15:40:00,152.45,152.48,152.26,152.26,2850.0,152.45,152.48,152.26,152.26,2850.0
2025-06-04 15:50:00,152.22,152.35,152.0,152.13,14859.0,152.22,152.35,152.0,152.13,14859.0
2025-06-05 09:30:00,151.88,151.88,151.31,151.31,600.0,151.88,151.88,151.31,151.31,600.0
2025-06-05 09:40:00,150.97,150.97,150.97,150.97,100.0,150.97,150.97,150.97,150.97,100.0
2025-06-05 09:50:00,151.19,151.19,151.19,151.19,100.0,151.19,151.19,151.19,151.19,100.0
2025-06-05 10:00:00,150.66,150.69,150.66,150.69,200.0,150.66,150.69,150.66,150.69,200.0
2025-06-05 10:10:00,150.84,151.25,150.69,151.25,900.0,150.84,151.25,150.69,151.25,900.0
2025-06-05 10:20:00,151.44,151.44,151.29,151.33,900.0,151.44,151.44,151.29,151.33,900.0
2025-06-05 10:30:00,151.81,151.84,151.58,151.78,2393.0,151.81,151.84,151.58,151.78,2393.0
2025-06-05 10:40:00,151.44,151.99,151.44,151.99,800.0,151.44,151.99,151.44,151.99,800.0
2025-06-05 10:50:00,152.01,152.29,151.99,152.29,600.0,152.01,152.29,151.99,152.29,600.0
2025-06-05 11:00:00,152.56,152.6,152.25,152.25,1800.0,152.56,152.6,152.25,152.25,1800.0
2025-06-05 11:10:00,152.28,152.65,152.28,152.65,300.0,152.28,152.65,152.28,152.65,300.0
2025-06-05 11:20:00,152.51,152.74,152.44,152.74,670.0,152.51,152.74,152.44,152.74,670.0
2025-06-05 11:30:00,152.75,152.94,152.74,152.94,300.0,152.75,152.94,152.74,152.94,300.0
2025-06-05 11:40:00,152.86,152.86,152.86,152.86,100.0,152.86,152.86,152.86,152.86,100.0
2025-06-05 11:50:00,153.08,153.11,153.04,153.04,500.0,153.08,153.11,153.04,153.04,500.0
2025-06-05 12:00:00,153.04,153.05,152.97,152.97,400.0,153.04,153.05,152.97,152.97,400.0
2025-06-05 12:10:00,152.76,153.02,152.76,152.96,600.0,152.76,153.02,152.76,152.96,600.0
2025-06-05 12:20:00,152.9,152.9,152.9,152.9,300.0,152.9,152.9,152.9,152.9,300.0
2025-06-05 12:30:00,152.86,152.86,152.8,152.8,200.0,152.86,152.86,152.8,152.8,200.0
2025-06-05 12:40:00,152.98,153.01,152.87,152.87,500.0,152.98,153.01,152.87,152.87,500.0
2025-06-05 12:50:00,153.05,153.08,153.02,153.08,300.0,153.05,153.08,153.02,153.08,300.0
2025-06-05 13:00:00,153.34,153.34,153.19,153.24,700.0,153.34,153.34,153.19,153.24,700.0
2025-06-05 13:10:00,153.27,153.27,153.27,153.27,200.0,153.27,153.27,153.27,153.27,200.0
2025-06-05 13:20:00,153.25,153.25,153.25,153.25,100.0,153.25,153.25,153.25,153.25,100.0
2025-06-05 13:30:00,153.38,153.69,153.38,153.69,400.0,153.38,153.69,153.38,153.69,400.0
2025-06-05 13:40:00,153.71,153.71,153.69,153.69,200.0,153.71,153.71,153.69,153.69,200.0
2025-06-05 13:50:00,153.7,153.7,153.56,153.57,400.0,153.7,153.7,153.56,153.57,400.0
2025-06-05 14:00:00,153.48,153.48,153.31,153.32,330.0,153.48,153.48,153.31,153.32,330.0
2025-06-05 14:10:00,153.41,153.41,153.16,153.16,600.0,153.41,153.41,153.16,153.16,600.0
2025-06-05 14:20:00,153.34,153.56,153.34,153.53,1000.0,153.34,153.56,153.34,153.53,1000.0
2025-06-05 14:30:00,153.53,153.53,153.41,153.46,1000.0,153.53,153.53,153.41,153.46,1000.0
2025-06-05 14:40:00,153.5,153.59,153.44,153.53,700.0,153.5,153.59,153.44,153.53,700.0
2025-06-05 14:50:00,153.53,153.54,153.28,153.28,1000.0,153.53,153.54,153.28,153.28,1000.0
2025-06-05 15:00:00,153.24,153.46,153.24,153.44,1600.0,153.24,153.46,153.24,153.44,1600.0
2025-06-05 15:10:00,153.4,153.4,152.87,152.91,2850.0,153.4,153.4,152.87,152.91,2850.0
2025-06-05 15:20:00,152.91,153.04,152.85,152.89,2107.0,152.91,153.04,152.85,152.89,2107.0
2025-06-05 15:30:00,153.0,153.24,152.99,153.21,2102.0,153.0,153.24,152.99,153.21,2102.0
2025-06-05 15:40:00,153.22,153.46,153.16,153.39,2000.0,153.22,153.46,153.16,153.39,2000.0
2025-06-05 15:50:00,153.35,153.37,152.77,153.12,21292.0,153.35,153.37,152.77,153.12,21292.0
2025-06-06 09:30:00,153.64,153.64,153.64,153.64,100.0,153.64,153.64,153.64,153.64,100.0
2025-06-06 09:40:00,153.71,154.14,153.71,154.14,400.0,153.71,154.14,153.71,154.14,400.0
2025-06-06 09:50:00,154.0,154.2,153.99,153.99,1200.0,154.0,154.2,153.99,153.99,1200.0
2025-06-06 10:00:00,153.99,154.05,153.57,154.05,3627.0,153.99,154.05,153.57,154.05,3627.0
2025-06-06 10:10:00,154.22,154.47,154.22,154.47,771.0,154.22,154.47,154.22,154.47,771.0
2025-06-06 10:20:00,154.37,154.37,154.37,154.37,100.0,154.37,154.37,154.37,154.37,100.0
2025-06-06 10:30:00,154.48,154.48,154.43,154.43,200.0,154.48,154.48,154.43,154.43,200.0
2025-06-06 10:40:00,154.51,154.51,154.26,154.26,212.0,154.51,154.51,154.26,154.26,212.0
2025-06-06 10:50:00,153.87,153.87,153.4,153.4,600.0,153.87,153.87,153.4,153.4,600.0
2025-06-06 11:00:00,153.35,153.35,153.34,153.34,300.0,153.35,153.35,153.34,153.34,300.0
2025-06-06 11:10:00,153.34,154.0,153.33,153.6,5749.0,153.34,154.0,153.33,153.6,5749.0
2025-06-06 11:20:00,153.05,153.05,152.8,152.97,600.0,153.05,153.05,152.8,152.97,600.0
2025-06-06 11:30:00,153.27,153.54,153.27,153.54,734.0,153.27,153.54,153.27,153.54,734.0
2025-06-06 11:40:00,153.78,153.78,153.71,153.71,500.0,153.78,153.78,153.71,153.71,500.0
2025-06-06 11:50:00,153.6,153.6,153.59,153.59,307.0,153.6,153.6,153.59,153.59,307.0
2025-06-06 12:00:00,153.75,153.75,153.75,153.75,100.0,153.75,153.75,153.75,153.75,100.0
2025-06-06 12:10:00,153.76,153.76,153.76,153.76,100.0,153.76,153.76,153.76,153.76,100.0
2025-06-06 12:20:00,153.68,153.68,153.66,153.66,200.0,153.68,153.68,153.66,153.66,200.0
2025-06-06 12:30:00,153.64,153.64,153.64,153.64,100.0,153.64,153.64,153.64,153.64,100.0
2025-06-06 12:40:00,153.58,153.58,153.32,153.32,200.0,153.58,153.58,153.32,153.32,200.0
2025-06-06 12:50:00,153.13,153.18,153.13,153.18,300.0,153.13,153.18,153.13,153.18,300.0
2025-06-06 13:00:00,153.16,153.16,153.14,153.14,200.0,153.16,153.16,153.14,153.14,200.0
2025-06-06 13:10:00,153.42,153.42,153.33,153.37,300.0,153.42,153.42,153.33,153.37,300.0
2025-06-06 13:20:00,153.53,153.54,153.53,153.54,300.0,153.53,153.54,153.53,153.54,300.0
2025-06-06 13:30:00,153.54,153.54,153.54,153.54,0.0,153.54,153.54,153.54,153.54,0.0
2025-06-06 13:40:00,153.57,153.57,153.44,153.44,200.0,153.57,153.57,153.44,153.44,200.0
2025-06-06 13:50:00,153.44,153.44,153.44,153.44,0.0,153.44,153.44,153.44,153.44,0.0
2025-06-06 14:00:00,153.48,153.76,153.48,153.76,400.0,153.48,153.76,153.48,153.76,400.0
2025-06-06 14:10:00,153.71,153.71,153.71,153.71,100.0,153.71,153.71,153.71,153.71,100.0
2025-06-06 14:20:00,153.69,153.69,153.61,153.61,600.0,153.69,153.69,153.61,153.61,600.0
2025-06-06 14:30:00,153.67,153.86,153.67,153.86,500.0,153.67,153.86,153.67,153.86,500.0
2025-06-06 14:40:00,153.81,153.86,153.77,153.86,400.0,153.81,153.86,153.77,153.86,400.0
2025-06-06 14:50:00,153.82,153.82,153.82,153.82,100.0,153.82,153.82,153.82,153.82,100.0
2025-06-06 15:00:00,153.89,154.03,153.89,153.96,600.0,153.89,154.03,153.89,153.96,600.0
2025-06-06 15:10:00,153.92,154.17,153.92,154.16,400.0,153.92,154.17,153.92,154.16,400.0
2025-06-06 15:20:00,154.21,154.21,154.16,154.16,200.0,154.21,154.21,154.16,154.16,200.0
2025-06-06 15:30:00,154.1,154.29,154.1,154.13,1200.0,154.1,154.29,154.1,154.13,1200.0
2025-06-06 15:40:00,154.11,154.23,154.11,154.22,500.0,154.11,154.23,154.11,154.22,500.0
2025-06-06 15:50:00,154.34,154.48,154.28,154.45,6740.0,154.34,154.48,154.28,154.45,6740.0
2025-06-09 09:30:00,152.51,152.63,152.04,152.52,1700.0,152.51,152.63,152.04,152.52,1700.0
2025-06-09 09:40:00,151.3,151.3,150.06,151.01,2707.0,151.3,151.3,150.06,151.01,2707.0
2025-06-09 09:50:00,150.68,151.0,150.68,151.0,600.0,150.68,151.0,150.68,151.0,600.0
2025-06-09 10:00:00,151.03,151.05,150.34,150.34,3440.0,151.03,151.05,150.34,150.34,3440.0
2025-06-09 10:10:00,150.26,150.55,149.73,150.55,5381.0,150.26,150.55,149.73,150.55,5381.0
2025-06-09 10:20:00,150.42,150.5,149.55,149.71,1500.0,150.42,150.5,149.55,149.71,1500.0
2025-06-09 10:30:00,149.31,149.58,149.3,149.3,2000.0,149.31,149.58,149.3,149.3,2000.0
2025-06-09 10:40:00,149.17,149.42,148.75,149.41,1987.0,149.17,149.42,148.75,149.41,1987.0
2025-06-09 10:50:00,149.28,149.89,149.26,149.7,2100.0,149.28,149.89,149.26,149.7,2100.0
2025-06-09 11:00:00,149.82,149.87,149.48,149.87,1650.0,149.82,149.87,149.48,149.87,1650.0
2025-06-09 11:10:00,149.77,150.13,149.77,149.93,5230.0,149.77,150.13,149.77,149.93,5230.0
2025-06-09 11:20:00,149.96,149.96,149.37,149.69,1100.0,149.96,149.96,149.37,149.69,1100.0
2025-06-09 11:30:00,149.88,149.88,149.5,149.5,1546.0,149.88,149.88,149.5,149.5,1546.0
2025-06-09 11:40:00,149.46,149.49,149.11,149.11,1501.0,149.46,149.49,149.11,149.11,1501.0
2025-06-09 11:50:00,149.0,149.15,148.97,149.1,1800.0,149.0,149.15,148.97,149.1,1800.0
2025-06-09 12:00:00,149.24,149.6,149.24,149.48,2900.0,149.24,149.6,149.24,149.48,2900.0
2025-06-09 12:10:00,149.48,150.0,149.47,150.0,800.0,149.48,150.0,149.47,150.0,800.0
2025-06-09 12:20:00,149.62,150.0,149.62,150.0,349.0,149.62,150.0,149.62,150.0,349.0
2025-06-09 12:30:00,149.97,150.03,149.84,149.84,1300.0,149.97,150.03,149.84,149.84,1300.0
2025-06-09 12:40:00,149.66,149.72,149.55,149.55,1528.0,149.66,149.72,149.55,149.55,1528.0
2025-06-09 12:50:00,149.65,149.72,149.49,149.49,800.0,149.65,149.72,149.49,149.49,800.0
2025-06-09 13:00:00,149.56,149.58,149.3,149.51,2239.0,149.56,149.58,149.3,149.51,2239.0
2025-06-09 13:10:00,149.48,149.82,149.48,149.82,700.0,149.48,149.82,149.48,149.82,700.0
2025-06-09 13:20:00,149.8,150.0,149.8,150.0,1334.0,149.8,150.0,149.8,150.0,1334.0
2025-06-09 13:30:00,149.97,149.97,149.86,149.88,600.0,149.97,149.97,149.86,149.88,600.0
2025-06-09 13:40:00,149.72,150.1,149.72,150.1,500.0,149.72,150.1,149.72,150.1,500.0
2025-06-09 13:50:00,150.22,150.26,150.18,150.23,731.0,150.22,150.26,150.18,150.23,731.0
2025-06-09 14:00:00,150.16,150.19,150.07,150.07,500.0,150.16,150.19,150.07,150.07,500.0
2025-06-09 14:10:00,150.04,150.19,150.04,150.19,1609.0,150.04,150.19,150.04,150.19,1609.0
2025-06-09 14:20:00,150.15,150.16,150.13,150.13,500.0,150.15,150.16,150.13,150.13,500.0
2025-06-09 14:30:00,150.18,150.27,150.01,150.01,1300.0,150.18,150.27,150.01,150.01,1300.0
2025-06-09 14:40:00,150.01,150.15,149.99,150.12,1000.0,150.01,150.15,149.99,150.12,1000.0
2025-06-09 14:50:00,150.25,150.25,150.06,150.16,2000.0,150.25,150.25,150.06,150.16,2000.0
2025-06-09 15:00:00,150.11,150.21,150.11,150.21,1500.0,150.11,150.21,150.11,150.21,1500.0
2025-06-09 15:10:00,150.25,150.28,150.19,150.28,1308.0,150.25,150.28,150.19,150.28,1308.0
2025-06-09 15:20:00,150.33,150.33,150.12,150.2,1900.0,150.33,150.33,150.12,150.2,1900.0
2025-06-09 15:30:00,150.14,150.18,149.82,149.93,1700.0,150.14,150.18,149.82,149.93,1700.0
2025-06-09 15:40:00,149.96,150.03,149.62,149.78,3000.0,149.96,150.03,149.62,149.78,3000.0
2025-06-09 15:50:00,149.71,150.28,149.71,150.25,16615.0,149.71,150.28,149.71,150.25,16615.0
2025-06-10 09:30:00,150.19,151.04,150.18,151.04,700.0,150.19,151.04,150.18,151.04,700.0
2025-06-10 09:40:00,151.07,151.36,150.91,151.36,1000.0,151.07,151.36,150.91,151.36,1000.0
2025-06-10 09:50:00,151.44,151.44,151.44,151.44,100.0,151.44,151.44,151.44,151.44,100.0
2025-06-10 10:00:00,150.53,150.58,149.91,150.21,1000.0,150.53,150.58,149.91,150.21,1000.0
2025-06-10 10:10:00,149.99,150.1,149.99,150.1,700.0,149.99,150.1,149.99,150.1,700.0
2025-06-10 10:20:00,150.37,150.37,150.18,150.24,600.0,150.37,150.37,150.18,150.24,600.0
2025-06-10 10:30:00,150.26,150.26,150.02,150.02,1125.0,150.26,150.26,150.02,150.02,1125.0
2025-06-10 10:40:00,150.32,150.42,150.15,150.19,500.0,150.32,150.42,150.15,150.19,500.0
2025-06-10 10:50:00,150.28,150.5,150.28,150.45,1081.0,150.28,150.5,150.28,150.45,1081.0
2025-06-10 11:00:00,150.36,150.36,150.16,150.16,600.0,150.36,150.36,150.16,150.16,600.0
2025-06-10 11:10:00,150.08,150.08,150.05,150.06,1351.0,150.08,150.08,150.05,150.06,1351.0
2025-06-10 11:20:00,150.02,150.31,150.02,150.1,300.0,150.02,150.31,150.02,150.1,300.0
2025-06-10 11:30:00,150.18,150.18,150.02,150.04,400.0,150.18,150.18,150.02,150.04,400.0
2025-06-10 11:40:00,150.21,150.21,150.21,150.21,100.0,150.21,150.21,150.21,150.21,100.0
2025-06-10 11:50:00,150.28,150.28,150.19,150.23,700.0,150.28,150.28,150.19,150.23,700.0
2025-06-10 12:00:00,150.17,150.39,150.17,150.39,400.0,150.17,150.39,150.17,150.39,400.0
2025-06-10 12:10:00,150.29,150.29,150.26,150.26,200.0,150.29,150.29,150.26,150.26,200.0
2025-06-10 12:20:00,150.1,150.1,150.1,150.1,100.0,150.1,150.1,150.1,150.1,100.0
2025-06-10 12:30:00,150.15,150.16,150.15,150.16,200.0,150.15,150.16,150.15,150.16,200.0
2025-06-10 12:40:00,150.19,150.19,150.02,150.04,937.0,150.19,150.19,150.02,150.04,937.0
2025-06-10 12:50:00,150.07,150.11,149.9,149.9,1700.0,150.07,150.11,149.9,149.9,1700.0
2025-06-10 13:00:00,149.9,149.9,149.9,149.9,100.0,149.9,149.9,149.9,149.9,100.0
2025-06-10 13:10:00,150.13,150.2,150.02,150.08,2127.0,150.13,150.2,150.02,150.08,2127.0
2025-06-10 13:20:00,150.23,150.4,150.17,150.4,1800.0,150.23,150.4,150.17,150.4,1800.0
2025-06-10 13:30:00,150.43,150.48,150.41,150.48,1500.0,150.43,150.48,150.41,150.48,1500.0
2025-06-10 13:40:00,150.6,150.6,150.58,150.58,400.0,150.6,150.6,150.58,150.58,400.0
2025-06-10 13:50:00,150.72,150.72,150.61,150.64,525.0,150.72,150.72,150.61,150.64,525.0
2025-06-10 14:00:00,150.63,150.81,150.61,150.79,1400.0,150.63,150.81,150.61,150.79,1400.0
2025-06-10 14:10:00,150.93,151.26,150.88,151.05,2995.0,150.93,151.26,150.88,151.05,2995.0
2025-06-10 14:20:00,151.01,151.07,150.94,151.07,600.0,151.01,151.07,150.94,151.07,600.0
2025-06-10 14:30:00,151.08,151.1,151.01,151.01,800.0,151.08,151.1,151.01,151.01,800.0
2025-06-10 14:40:00,151.04,151.12,150.96,150.98,2100.0,151.04,151.12,150.96,150.98,2100.0
2025-06-10 14:50:00,150.99,151.15,150.99,151.15,1157.0,150.99,151.15,150.99,151.15,1157.0
2025-06-10 15:00:00,150.91,151.05,150.82,150.97,2500.0,150.91,151.05,150.82,150.97,2500.0
2025-06-10 15:10:00,150.95,151.14,150.83,151.13,1500.0,150.95,151.14,150.83,151.13,1500.0
2025-06-10 15:20:00,151.16,151.19,151.13,151.14,1400.0,151.16,151.19,151.13,151.14,1400.0
2025-06-10 15:30:00,151.23,151.23,150.67,150.67,1926.0,151.23,151.23,150.67,150.67,1926.0
2025-06-10 15:40:00,150.65,150.69,150.41,150.41,1952.0,150.65,150.69,150.41,150.41,1952.0
2025-06-10 15:50:00,150.36,151.0,150.36,150.95,9054.0,150.36,151.0,150.36,150.95,9054.0
2025-06-11 09:30:00,151.2,151.2,151.2,151.2,200.0,151.2,151.2,151.2,151.2,200.0
2025-06-11 09:40:00,150.89,150.89,150.36,150.38,910.0,150.89,150.89,150.36,150.38,910.0
2025-06-11 09:50:00,150.38,150.7,149.71,149.71,2126.0,150.38,150.7,149.71,149.71,2126.0
2025-06-11 10:00:00,149.99,149.99,148.85,149.48,2300.0,149.99,149.99,148.85,149.48,2300.0
2025-06-11 10:10:00,149.96,150.65,149.96,150.65,300.0,149.96,150.65,149.96,150.65,300.0
2025-06-11 10:20:00,150.52,150.55,150.29,150.29,1200.0,150.52,150.55,150.29,150.29,1200.0
2025-06-11 10:30:00,150.84,150.84,150.84,150.84,100.0,150.84,150.84,150.84,150.84,100.0
2025-06-11 10:40:00,150.7,151.04,150.67,151.04,800.0,150.7,151.04,150.67,151.04,800.0
2025-06-11 10:50:00,151.25,151.25,151.17,151.18,400.0,151.25,151.25,151.17,151.18,400.0
2025-06-11 11:00:00,151.38,151.4,151.19,151.19,509.0,151.38,151.4,151.19,151.19,509.0
2025-06-11 11:10:00,151.33,151.46,151.21,151.39,500.0,151.33,151.46,151.21,151.39,500.0
2025-06-11 11:20:00,151.2,151.25,151.14,151.25,400.0,151.2,151.25,151.14,151.25,400.0
2025-06-11 11:30:00,151.22,151.22,151.22,151.22,100.0,151.22,151.22,151.22,151.22,100.0
2025-06-11 11:40:00,151.12,151.12,150.87,150.87,200.0,151.12,151.12,150.87,150.87,200.0
2025-06-11 11:50:00,150.85,150.85,150.85,150.85,100.0,150.85,150.85,150.85,150.85,100.0
2025-06-11 12:00:00,150.55,150.85,150.55,150.85,409.0,150.55,150.85,150.55,150.85,409.0
2025-06-11 12:10:00,150.86,150.86,150.86,150.86,100.0,150.86,150.86,150.86,150.86,100.0
2025-06-11 12:20:00,150.98,150.98,150.83,150.83,500.0,150.98,150.98,150.83,150.83,500.0
2025-06-11 12:30:00,150.74,150.74,150.74,150.74,200.0,150.74,150.74,150.74,150.74,200.0
2025-06-11 12:40:00,150.83,150.91,150.75,150.75,925.0,150.83,150.91,150.75,150.75,925.0
2025-06-11 12:50:00,150.8,150.98,150.8,150.89,808.0,150.8,150.98,150.8,150.89,808.0
2025-06-11 13:00:00,150.95,151.11,150.95,151.11,600.0,150.95,151.11,150.95,151.11,600.0
2025-06-11 13:10:00,150.98,151.04,150.98,151.04,300.0,150.98,151.04,150.98,151.04,300.0
2025-06-11 13:20:00,150.99,151.07,150.87,151.04,800.0,150.99,151.07,150.87,151.04,800.0
2025-06-11 13:30:00,150.96,150.96,150.83,150.87,300.0,150.96,150.96,150.83,150.87,300.0
2025-06-11 13:40:00,150.9,150.91,150.76,150.79,600.0,150.9,150.91,150.76,150.79,600.0
2025-06-11 13:50:00,150.82,150.9,150.82,150.83,911.0,150.82,150.9,150.82,150.83,911.0
2025-06-11 14:00:00,150.87,150.88,150.75,150.78,500.0,150.87,150.88,150.75,150.78,500.0
2025-06-11 14:10:00,150.56,150.56,150.36,150.36,300.0,150.56,150.56,150.36,150.36,300.0
2025-06-11 14:20:00,150.46,150.62,150.44,150.6,700.0,150.46,150.62,150.44,150.6,700.0
2025-06-11 14:30:00,150.54,150.54,150.41,150.41,600.0,150.54,150.54,150.41,150.41,600.0
2025-06-11 14:40:00,150.43,150.54,150.43,150.54,500.0,150.43,150.54,150.43,150.54,500.0
2025-06-11 14:50:00,150.43,150.45,150.38,150.39,500.0,150.43,150.45,150.38,150.39,500.0
2025-06-11 15:00:00,150.32,150.34,150.26,150.31,900.0,150.32,150.34,150.26,150.31,900.0
2025-06-11 15:10:00,150.36,150.41,150.35,150.38,800.0,150.36,150.41,150.35,150.38,800.0
2025-06-11 15:20:00,150.35,150.37,149.99,149.99,1100.0,150.35,150.37,149.99,149.99,1100.0
2025-06-11 15:30:00,149.92,149.92,149.66,149.76,900.0,149.92,149.92,149.66,149.76,900.0
2025-06-11 15:40:00,149.98,149.99,149.71,149.73,1900.0,149.98,149.99,149.71,149.73,1900.0
2025-06-11 15:50:00,149.78,150.21,149.78,150.19,5444.0,149.78,150.21,149.78,150.19,5444.0
2025-06-12 09:30:00,151.35,152.17,151.35,152.17,300.0,151.35,152.17,151.35,152.17,300.0
2025-06-12 09:40:00,152.02,152.75,152.02,152.63,600.0,152.02,152.75,152.02,152.63,600.0
2025-06-12 09:50:00,152.44,152.44,152.44,152.44,100.0,152.44,152.44,152.44,152.44,100.0
2025-06-12 10:00:00,151.81,151.81,151.46,151.69,473.0,151.81,151.81,151.46,151.69,473.0
2025-06-12 10:10:00,151.78,151.78,151.31,151.51,479.0,151.78,151.78,151.31,151.51,479.0
2025-06-12 10:20:00,151.32,151.32,151.32,151.32,300.0,151.32,151.32,151.32,151.32,300.0
2025-06-12 10:30:00,151.63,151.82,151.59,151.6,1359.0,151.63,151.82,151.59,151.6,1359.0
2025-06-12 10:40:00,151.58,151.74,151.52,151.74,933.0,151.58,151.74,151.52,151.74,933.0
2025-06-12 10:50:00,151.62,151.62,151.45,151.45,1411.0,151.62,151.62,151.45,151.45,1411.0
2025-06-12 11:00:00,151.38,151.52,151.38,151.52,380.0,151.38,151.52,151.38,151.52,380.0
2025-06-12 11:10:00,151.51,151.51,151.25,151.25,500.0,151.51,151.51,151.25,151.25,500.0
2025-06-12 11:20:00,151.16,151.16,151.14,151.14,1023.0,151.16,151.16,151.14,151.14,1023.0
2025-06-12 11:30:00,151.23,151.23,151.2,151.22,400.0,151.23,151.23,151.2,151.22,400.0
2025-06-12 11:40:00,151.27,151.27,151.18,151.18,200.0,151.27,151.27,151.18,151.18,200.0
2025-06-12 11:50:00,151.13,151.3,151.13,151.3,612.0,151.13,151.3,151.13,151.3,612.0
2025-06-12 12:00:00,151.34,151.34,151.26,151.32,512.0,151.34,151.34,151.26,151.32,512.0
2025-06-12 12:10:00,151.41,151.41,151.41,151.41,200.0,151.41,151.41,151.41,151.41,200.0
2025-06-12 12:20:00,151.12,151.27,151.12,151.27,300.0,151.12,151.27,151.12,151.27,300.0
2025-06-12 12:30:00,151.26,151.43,151.19,151.43,500.0,151.26,151.43,151.19,151.43,500.0
2025-06-12 12:40:00,151.43,151.43,151.43,151.43,0.0,151.43,151.43,151.43,151.43,0.0
2025-06-12 12:50:00,151.18,151.18,151.18,151.18,100.0,151.18,151.18,151.18,151.18,100.0
2025-06-12 13:00:00,151.2,151.31,151.04,151.04,1200.0,151.2,151.31,151.04,151.04,1200.0
2025-06-12 13:10:00,151.04,151.04,151.04,151.04,0.0,151.04,151.04,151.04,151.04,0.0
2025-06-12 13:20:00,151.33,151.34,151.28,151.28,830.0,151.33,151.34,151.28,151.28,830.0
2025-06-12 13:30:00,151.31,151.41,151.31,151.37,1410.0,151.31,151.41,151.31,151.37,1410.0
2025-06-12 13:40:00,151.39,151.48,151.31,151.32,9249.0,151.39,151.48,151.31,151.32,9249.0
2025-06-12 13:50:00,151.24,151.24,151.24,151.24,100.0,151.24,151.24,151.24,151.24,100.0
2025-06-12 14:00:00,151.26,151.26,151.23,151.23,200.0,151.26,151.26,151.23,151.23,200.0
2025-06-12 14:10:00,151.28,151.42,151.27,151.37,1914.0,151.28,151.42,151.27,151.37,1914.0
2025-06-12 14:20:00,151.41,151.47,151.41,151.42,680.0,151.41,151.47,151.41,151.42,680.0
2025-06-12 14:30:00,151.42,151.5,151.39,151.5,889.0,151.42,151.5,151.39,151.5,889.0
2025-06-12 14:40:00,151.58,151.61,151.54,151.61,500.0,151.58,151.61,151.54,151.61,500.0
2025-06-12 14:50:00,151.54,151.56,151.54,151.55,631.0,151.54,151.56,151.54,151.55,631.0
2025-06-12 15:00:00,151.49,151.53,151.45,151.45,924.0,151.49,151.53,151.45,151.45,924.0
2025-06-12 15:10:00,151.51,151.58,151.51,151.55,1574.0,151.51,151.58,151.51,151.55,1574.0
2025-06-12 15:20:00,151.52,151.6,151.5,151.5,712.0,151.52,151.6,151.5,151.5,712.0
2025-06-12 15:30:00,151.54,151.54,151.4,151.4,300.0,151.54,151.54,151.4,151.4,300.0
2025-06-12 15:40:00,151.4,151.4,151.32,151.32,900.0,151.4,151.4,151.32,151.32,900.0
2025-06-12 15:50:00,151.26,151.83,151.26,151.83,10556.0,151.26,151.83,151.26,151.83,10556.0
2025-06-13 09:30:00,151.09,152.06,151.09,151.99,500.0,151.09,152.06,151.09,151.99,500.0
2025-06-13 09:40:00,151.87,151.92,151.32,151.32,766.0,151.87,151.92,151.32,151.32,766.0
2025-06-13 09:50:00,150.62,151.02,150.62,151.02,695.0,150.62,151.02,150.62,151.02,695.0
2025-06-13 10:00:00,150.95,151.27,150.81,151.27,1206.0,150.95,151.27,150.81,151.27,1206.0
2025-06-13 10:10:00,151.01,151.42,151.01,151.42,699.0,151.01,151.42,151.01,151.42,699.0
2025-06-13 10:20:00,151.71,151.72,151.71,151.71,425.0,151.71,151.72,151.71,151.71,425.0
2025-06-13 10:30:00,151.23,151.23,151.08,151.08,300.0,151.23,151.23,151.08,151.08,300.0
2025-06-13 10:40:00,151.18,151.18,151.11,151.11,390.0,151.18,151.18,151.11,151.11,390.0
2025-06-13 10:50:00,151.28,151.32,151.28,151.32,300.0,151.28,151.32,151.28,151.32,300.0
2025-06-13 11:00:00,151.47,151.73,151.47,151.49,500.0,151.47,151.73,151.47,151.49,500.0
2025-06-13 11:10:00,151.42,151.62,151.42,151.5,478.0,151.42,151.62,151.42,151.5,478.0
2025-06-13 11:20:00,151.6,151.6,151.4,151.49,900.0,151.6,151.6,151.4,151.49,900.0
2025-06-13 11:30:00,151.55,151.67,151.47,151.67,1478.0,151.55,151.67,151.47,151.67,1478.0
2025-06-13 11:40:00,151.65,151.65,151.62,151.63,300.0,151.65,151.65,151.62,151.63,300.0
2025-06-13 11:50:00,151.72,151.77,151.72,151.77,200.0,151.72,151.77,151.72,151.77,200.0
2025-06-13 12:00:00,151.58,151.58,151.51,151.58,600.0,151.58,151.58,151.51,151.58,600.0
2025-06-13 12:10:00,151.58,151.69,151.58,151.69,405.0,151.58,151.69,151.58,151.69,405.0
2025-06-13 12:20:00,151.8,151.8,151.8,151.8,200.0,151.8,151.8,151.8,151.8,200.0
2025-06-13 12:30:00,151.7,151.76,151.65,151.7,709.0,151.7,151.76,151.65,151.7,709.0
2025-06-13 12:40:00,151.59,151.63,151.53,151.53,1200.0,151.59,151.63,151.53,151.53,1200.0
2025-06-13 12:50:00,151.65,151.65,151.65,151.65,100.0,151.65,151.65,151.65,151.65,100.0
2025-06-13 13:00:00,151.81,151.81,151.67,151.72,600.0,151.81,151.81,151.67,151.72,600.0
2025-06-13 13:10:00,151.65,151.7,151.55,151.55,711.0,151.65,151.7,151.55,151.55,711.0
2025-06-13 13:20:00,151.51,151.53,151.5,151.52,534.0,151.51,151.53,151.5,151.52,534.0
2025-06-13 13:30:00,151.56,151.6,151.56,151.6,200.0,151.56,151.6,151.56,151.6,200.0
2025-06-13 13:40:00,151.56,151.64,151.56,151.63,600.0,151.56,151.64,151.56,151.63,600.0
2025-06-13 13:50:00,151.73,151.73,151.73,151.73,100.0,151.73,151.73,151.73,151.73,100.0
2025-06-13 14:00:00,151.59,151.65,151.58,151.65,600.0,151.59,151.65,151.58,151.65,600.0
2025-06-13 14:10:00,151.66,151.8,151.66,151.8,400.0,151.66,151.8,151.66,151.8,400.0
2025-06-13 14:20:00,151.73,151.73,151.49,151.49,300.0,151.73,151.73,151.49,151.49,300.0
2025-06-13 14:30:00,151.48,151.48,151.19,151.3,1100.0,151.48,151.48,151.19,151.3,1100.0
2025-06-13 14:40:00,151.56,151.56,151.49,151.49,300.0,151.56,151.56,151.49,151.49,300.0
2025-06-13 14:50:00,151.45,151.66,151.45,151.63,1349.0,151.45,151.66,151.45,151.63,1349.0
2025-06-13 15:00:00,151.68,151.72,151.49,151.68,2850.0,151.68,151.72,151.49,151.68,2850.0
2025-06-13 15:10:00,151.71,151.73,151.62,151.63,1470.0,151.71,151.73,151.62,151.63,1470.0
2025-06-13 15:20:00,151.61,151.76,151.61,151.66,2100.0,151.61,151.76,151.61,151.66,2100.0
2025-06-13 15:30:00,151.67,152.28,151.67,152.12,2900.0,151.67,152.28,151.67,152.12,2900.0
2025-06-13 15:40:00,152.18,152.19,151.96,152.09,1100.0,152.18,152.19,151.96,152.09,1100.0
2025-06-13 15:50:00,152.15,152.35,151.97,152.35,9456.0,152.15,152.35,151.97,152.35,9456.0
2025-06-16 09:30:00,152.78,153.91,152.78,153.91,319.0,152.78,153.91,152.78,153.91,319.0
2025-06-16 09:40:00,153.69,153.69,153.27,153.27,730.0,153.69,153.69,153.27,153.27,730.0
2025-06-16 09:50:00,153.6,153.98,153.6,153.98,820.0,153.6,153.98,153.6,153.98,820.0
2025-06-16 10:00:00,153.73,153.77,153.55,153.55,602.0,153.73,153.77,153.55,153.55,602.0
2025-06-16 10:10:00,153.51,153.51,153.44,153.44,200.0,153.51,153.51,153.44,153.44,200.0
2025-06-16 10:20:00,153.24,153.33,153.24,153.33,200.0,153.24,153.33,153.24,153.33,200.0
2025-06-16 10:30:00,153.33,153.7,153.33,153.7,300.0,153.33,153.7,153.33,153.7,300.0
2025-06-16 10:40:00,153.69,153.94,153.69,153.82,1100.0,153.69,153.94,153.69,153.82,1100.0
2025-06-16 10:50:00,153.63,153.63,153.5,153.5,607.0,153.63,153.63,153.5,153.5,607.0
2025-06-16 11:00:00,153.25,153.31,153.19,153.27,700.0,153.25,153.31,153.19,153.27,700.0
2025-06-16 11:10:00,153.4,153.4,153.16,153.16,900.0,153.4,153.4,153.16,153.16,900.0
2025-06-16 11:20:00,152.81,153.07,152.81,153.07,643.0,152.81,153.07,152.81,153.07,643.0
2025-06-16 11:30:00,153.02,153.02,152.85,152.85,200.0,153.02,153.02,152.85,152.85,200.0
2025-06-16 11:40:00,152.81,152.88,152.8,152.88,1400.0,152.81,152.88,152.8,152.88,1400.0
2025-06-16 11:50:00,152.89,153.13,152.89,153.13,500.0,152.89,153.13,152.89,153.13,500.0
2025-06-16 12:00:00,153.16,153.16,153.16,153.16,300.0,153.16,153.16,153.16,153.16,300.0
2025-06-16 12:10:00,153.16,153.16,153.05,153.13,800.0,153.16,153.16,153.05,153.13,800.0
2025-06-16 12:20:00,153.16,153.2,153.13,153.13,900.0,153.16,153.2,153.13,153.13,900.0
2025-06-16 12:30:00,153.06,153.06,152.96,152.99,410.0,153.06,153.06,152.96,152.99,410.0
2025-06-16 12:40:00,152.99,152.99,152.99,152.99,0.0,152.99,152.99,152.99,152.99,0.0
2025-06-16 12:50:00,152.99,152.99,152.99,152.99,100.0,152.99,152.99,152.99,152.99,100.0
2025-06-16 13:00:00,152.82,152.82,152.41,152.44,447.0,152.82,152.82,152.41,152.44,447.0
2025-06-16 13:10:00,152.16,152.16,152.16,152.16,200.0,152.16,152.16,152.16,152.16,200.0
2025-06-16 13:20:00,152.03,152.03,152.03,152.03,100.0,152.03,152.03,152.03,152.03,100.0
2025-06-16 13:30:00,152.2,152.23,152.08,152.08,600.0,152.2,152.23,152.08,152.08,600.0
2025-06-16 13:40:00,151.93,151.93,151.79,151.79,300.0,151.93,151.93,151.79,151.79,300.0
2025-06-16 13:50:00,151.52,151.52,151.47,151.47,400.0,151.52,151.52,151.47,151.47,400.0
2025-06-16 14:00:00,151.34,151.34,151.02,151.02,1029.0,151.34,151.34,151.02,151.02,1029.0
2025-06-16 14:10:00,150.98,151.14,150.81,151.14,1000.0,150.98,151.14,150.81,151.14,1000.0
2025-06-16 14:20:00,151.01,151.01,150.92,150.92,430.0,151.01,151.01,150.92,150.92,430.0
2025-06-16 14:30:00,150.75,150.75,150.75,150.75,100.0,150.75,150.75,150.75,150.75,100.0
2025-06-16 14:40:00,150.82,150.99,150.82,150.99,1100.0,150.82,150.99,150.82,150.99,1100.0
2025-06-16 14:50:00,150.87,150.9,150.8,150.8,700.0,150.87,150.9,150.8,150.8,700.0
2025-06-16 15:00:00,150.82,150.82,150.53,150.53,600.0,150.82,150.82,150.53,150.53,600.0
2025-06-16 15:10:00,150.37,150.48,150.37,150.47,800.0,150.37,150.48,150.37,150.47,800.0
2025-06-16 15:20:00,150.33,150.34,150.09,150.09,1450.0,150.33,150.34,150.09,150.09,1450.0
2025-06-16 15:30:00,150.45,150.56,150.45,150.54,504.0,150.45,150.56,150.45,150.54,504.0
2025-06-16 15:40:00,150.67,150.73,150.61,150.73,500.0,150.67,150.73,150.61,150.73,500.0
2025-06-16 15:50:00,150.64,150.82,150.51,150.57,4906.0,150.64,150.82,150.51,150.57,4906.0
2025-06-17 09:30:00,150.45,150.49,150.45,150.49,300.0,150.45,150.49,150.45,150.49,300.0
2025-06-17 09:40:00,150.73,150.73,150.36,150.36,600.0,150.73,150.73,150.36,150.36,600.0
2025-06-17 09:50:00,150.65,150.69,150.4,150.69,600.0,150.65,150.69,150.4,150.69,600.0
2025-06-17 10:00:00,150.73,151.13,150.73,150.89,496.0,150.73,151.13,150.73,150.89,496.0
2025-06-17 10:10:00,151.25,151.25,151.21,151.24,800.0,151.25,151.25,151.21,151.24,800.0
2025-06-17 10:20:00,151.13,151.32,151.13,151.21,1054.0,151.13,151.32,151.13,151.21,1054.0
2025-06-17 10:30:00,151.2,151.21,151.2,151.21,300.0,151.2,151.21,151.2,151.21,300.0
2025-06-17 10:40:00,151.32,151.32,151.32,151.32,100.0,151.32,151.32,151.32,151.32,100.0
2025-06-17 10:50:00,151.32,151.32,151.32,151.32,0.0,151.32,151.32,151.32,151.32,0.0
2025-06-17 11:00:00,151.44,151.69,151.43,151.69,800.0,151.44,151.69,151.43,151.69,800.0
2025-06-17 11:10:00,151.72,151.78,151.6,151.6,1300.0,151.72,151.78,151.6,151.6,1300.0
2025-06-17 11:20:00,151.53,151.53,151.43,151.43,383.0,151.53,151.53,151.43,151.43,383.0
2025-06-17 11:30:00,151.49,151.5,151.38,151.45,800.0,151.49,151.5,151.38,151.45,800.0
2025-06-17 11:40:00,151.42,151.42,151.3,151.34,525.0,151.42,151.42,151.3,151.34,525.0
2025-06-17 11:50:00,151.24,151.24,151.24,151.24,100.0,151.24,151.24,151.24,151.24,100.0
2025-06-17 12:00:00,151.34,151.43,151.19,151.3,809.0,151.34,151.43,151.19,151.3,809.0
2025-06-17 12:10:00,151.36,151.36,151.16,151.16,300.0,151.36,151.36,151.16,151.16,300.0
2025-06-17 12:20:00,151.29,151.32,151.25,151.25,400.0,151.29,151.32,151.25,151.25,400.0
2025-06-17 12:30:00,151.25,151.25,151.25,151.25,100.0,151.25,151.25,151.25,151.25,100.0
2025-06-17 12:40:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2025-06-17 12:50:00,151.35,151.35,151.35,151.35,100.0,151.35,151.35,151.35,151.35,100.0
2025-06-17 13:00:00,151.55,151.55,151.55,151.55,100.0,151.55,151.55,151.55,151.55,100.0
2025-06-17 13:10:00,151.32,151.32,151.32,151.32,100.0,151.32,151.32,151.32,151.32,100.0
2025-06-17 13:20:00,151.38,151.38,151.21,151.21,600.0,151.38,151.38,151.21,151.21,600.0
2025-06-17 13:30:00,151.33,151.37,151.33,151.37,300.0,151.33,151.37,151.33,151.37,300.0
2025-06-17 13:40:00,151.37,151.37,151.22,151.22,1100.0,151.37,151.37,151.22,151.22,1100.0
2025-06-17 13:50:00,151.31,151.42,151.31,151.42,317.0,151.31,151.42,151.31,151.42,317.0
2025-06-17 14:00:00,151.27,151.28,151.17,151.19,1207.0,151.27,151.28,151.17,151.19,1207.0
2025-06-17 14:10:00,151.29,151.38,151.27,151.27,600.0,151.29,151.38,151.27,151.27,600.0
2025-06-17 14:20:00,151.16,151.35,151.1,151.35,1300.0,151.16,151.35,151.1,151.35,1300.0
2025-06-17 14:30:00,151.34,151.41,151.26,151.26,833.0,151.34,151.41,151.26,151.26,833.0
2025-06-17 14:40:00,151.08,151.14,151.0,151.0,807.0,151.08,151.14,151.0,151.0,807.0
2025-06-17 14:50:00,151.02,151.14,151.0,151.09,1000.0,151.02,151.14,151.0,151.09,1000.0
2025-06-17 15:00:00,151.17,151.28,151.17,151.28,200.0,151.17,151.28,151.17,151.28,200.0
2025-06-17 15:10:00,151.41,151.53,151.38,151.53,1100.0,151.41,151.53,151.38,151.53,1100.0
2025-06-17 15:20:00,151.51,151.72,151.51,151.72,900.0,151.51,151.72,151.51,151.72,900.0
2025-06-17 15:30:00,151.67,151.9,151.67,151.87,1300.0,151.67,151.9,151.67,151.87,1300.0
2025-06-17 15:40:00,151.83,151.99,151.79,151.92,1406.0,151.83,151.99,151.79,151.92,1406.0
2025-06-17 15:50:00,151.91,152.04,151.63,151.81,16206.0,151.91,152.04,151.63,151.81,16206.0
2025-06-18 09:30:00,152.65,152.65,151.59,151.7,1602.0,152.65,152.65,151.59,151.7,1602.0
2025-06-18 09:40:00,151.7,151.7,151.7,151.7,0.0,151.7,151.7,151.7,151.7,0.0
2025-06-18 09:50:00,151.74,151.98,151.32,151.32,1017.0,151.74,151.98,151.32,151.32,1017.0
2025-06-18 10:00:00,151.79,152.12,151.76,151.98,933.0,151.79,152.12,151.76,151.98,933.0
2025-06-18 10:10:00,151.88,151.93,151.65,151.75,400.0,151.88,151.93,151.65,151.75,400.0
2025-06-18 10:20:00,152.25,152.25,152.17,152.22,300.0,152.25,152.25,152.17,152.22,300.0
2025-06-18 10:30:00,152.04,152.05,151.81,152.05,836.0,152.04,152.05,151.81,152.05,836.0
2025-06-18 10:40:00,152.3,152.3,152.3,152.3,200.0,152.3,152.3,152.3,152.3,200.0
2025-06-18 10:50:00,152.54,152.54,152.4,152.48,599.0,152.54,152.54,152.4,152.48,599.0
2025-06-18 11:00:00,152.61,152.83,152.52,152.83,600.0,152.61,152.83,152.52,152.83,600.0
2025-06-18 11:10:00,153.02,153.12,153.02,153.07,500.0,153.02,153.12,153.02,153.07,500.0
2025-06-18 11:20:00,153.05,153.22,153.05,153.2,700.0,153.05,153.22,153.05,153.2,700.0
2025-06-18 11:30:00,153.19,153.19,152.95,152.95,616.0,153.19,153.19,152.95,152.95,616.0
2025-06-18 11:40:00,152.93,153.14,152.93,153.1,811.0,152.93,153.14,152.93,153.1,811.0
2025-06-18 11:50:00,153.08,153.08,153.07,153.07,400.0,153.08,153.08,153.07,153.07,400.0
2025-06-18 12:00:00,153.01,153.12,153.01,153.12,300.0,153.01,153.12,153.01,153.12,300.0
2025-06-18 12:10:00,153.03,153.14,153.03,153.11,600.0,153.03,153.14,153.03,153.11,600.0
2025-06-18 12:20:00,153.14,153.14,153.14,153.14,100.0,153.14,153.14,153.14,153.14,100.0
2025-06-18 12:30:00,153.09,153.09,153.09,153.09,100.0,153.09,153.09,153.09,153.09,100.0
2025-06-18 12:40:00,153.1,153.15,153.1,153.15,300.0,153.1,153.15,153.1,153.15,300.0
2025-06-18 12:50:00,153.15,153.22,153.15,153.22,510.0,153.15,153.22,153.15,153.22,510.0
2025-06-18 13:00:00,153.23,153.26,153.23,153.26,400.0,153.23,153.26,153.23,153.26,400.0
2025-06-18 13:10:00,153.35,153.64,153.35,153.64,400.0,153.35,153.64,153.35,153.64,400.0
2025-06-18 13:20:00,153.69,153.69,153.69,153.69,100.0,153.69,153.69,153.69,153.69,100.0
2025-06-18 13:30:00,153.5,153.61,153.48,153.61,494.0,153.5,153.61,153.48,153.61,494.0
2025-06-18 13:40:00,153.56,153.56,153.56,153.56,100.0,153.56,153.56,153.56,153.56,100.0
2025-06-18 13:50:00,153.61,153.69,153.61,153.69,300.0,153.61,153.69,153.61,153.69,300.0
2025-06-18 14:00:00,153.21,153.22,153.21,153.22,200.0,153.21,153.22,153.21,153.22,200.0
2025-06-18 14:10:00,153.44,153.65,153.44,153.63,500.0,153.44,153.65,153.44,153.63,500.0
2025-06-18 14:20:00,153.65,153.66,153.55,153.55,600.0,153.65,153.66,153.55,153.55,600.0
2025-06-18 14:30:00,153.54,153.85,153.54,153.85,1300.0,153.54,153.85,153.54,153.85,1300.0
2025-06-18 14:40:00,153.78,153.83,153.73,153.78,800.0,153.78,153.83,153.73,153.78,800.0
2025-06-18 14:50:00,153.82,153.82,153.39,153.39,800.0,153.82,153.82,153.39,153.39,800.0
2025-06-18 15:00:00,153.32,153.32,153.16,153.16,700.0,153.32,153.32,153.16,153.16,700.0
2025-06-18 15:10:00,153.16,153.28,153.15,153.2,600.0,153.16,153.28,153.15,153.2,600.0
2025-06-18 15:20:00,153.26,153.34,153.2,153.2,1000.0,153.26,153.34,153.2,153.2,1000.0
2025-06-18 15:30:00,153.11,153.35,153.11,153.28,1517.0,153.11,153.35,153.11,153.28,1517.0
2025-06-18 15:40:00,153.28,153.37,153.23,153.25,2436.0,153.28,153.37,153.23,153.25,2436.0
2025-06-18 15:50:00,153.33,153.39,153.0,153.18,15925.0,153.33,153.39,153.0,153.18,15925.0
2025-06-20 09:30:00,153.53,153.53,153.53,153.53,0.0,153.53,153.53,153.53,153.53,0.0
2025-06-20 09:40:00,154.05,154.05,153.69,153.91,500.0,154.05,154.05,153.69,153.91,500.0
2025-06-20 09:50:00,153.58,153.58,153.58,153.58,100.0,153.58,153.58,153.58,153.58,100.0
2025-06-20 10:00:00,153.88,153.94,153.87,153.94,400.0,153.88,153.94,153.87,153.94,400.0
2025-06-20 10:10:00,153.97,154.02,153.94,154.02,500.0,153.97,154.02,153.94,154.02,500.0
2025-06-20 10:20:00,153.84,153.93,153.67,153.67,909.0,153.84,153.93,153.67,153.67,909.0
2025-06-20 10:30:00,153.8,153.8,153.5,153.5,300.0,153.8,153.8,153.5,153.5,300.0
2025-06-20 10:40:00,153.44,153.86,153.44,153.85,600.0,153.44,153.86,153.44,153.85,600.0
2025-06-20 10:50:00,153.75,153.8,153.64,153.7,700.0,153.75,153.8,153.64,153.7,700.0
2025-06-20 11:00:00,153.55,153.65,153.53,153.53,800.0,153.55,153.65,153.53,153.53,800.0
2025-06-20 11:10:00,153.6,153.78,153.53,153.78,1166.0,153.6,153.78,153.53,153.78,1166.0
2025-06-20 11:20:00,153.74,153.82,153.66,153.71,1359.0,153.74,153.82,153.66,153.71,1359.0
2025-06-20 11:30:00,153.69,153.73,153.42,153.42,1900.0,153.69,153.73,153.42,153.42,1900.0
2025-06-20 11:40:00,153.56,153.63,153.24,153.24,887.0,153.56,153.63,153.24,153.24,887.0
2025-06-20 11:50:00,153.04,153.04,152.63,152.63,927.0,153.04,153.04,152.63,152.63,927.0
2025-06-20 12:00:00,152.64,152.64,152.41,152.57,550.0,152.64,152.64,152.41,152.57,550.0
2025-06-20 12:10:00,152.58,152.66,152.58,152.65,542.0,152.58,152.66,152.58,152.65,542.0
2025-06-20 12:20:00,152.67,152.67,152.51,152.51,500.0,152.67,152.67,152.51,152.51,500.0
2025-06-20 12:30:00,152.65,152.75,152.65,152.75,200.0,152.65,152.75,152.65,152.75,200.0
2025-06-20 12:40:00,152.63,152.84,152.63,152.77,700.0,152.63,152.84,152.63,152.77,700.0
2025-06-20 12:50:00,152.83,152.83,152.74,152.74,400.0,152.83,152.83,152.74,152.74,400.0
2025-06-20 13:00:00,152.96,152.96,152.89,152.89,350.0,152.96,152.96,152.89,152.89,350.0
2025-06-20 13:10:00,152.98,153.07,152.98,152.98,900.0,152.98,153.07,152.98,152.98,900.0
2025-06-20 13:20:00,152.95,153.2,152.95,153.17,1106.0,152.95,153.2,152.95,153.17,1106.0
2025-06-20 13:30:00,152.96,153.0,152.83,152.87,900.0,152.96,153.0,152.83,152.87,900.0
2025-06-20 13:40:00,152.93,152.93,152.83,152.91,900.0,152.93,152.93,152.83,152.91,900.0
2025-06-20 13:50:00,152.89,153.12,152.89,153.12,700.0,152.89,153.12,152.89,153.12,700.0
2025-06-20 14:00:00,153.12,153.17,153.07,153.17,800.0,153.12,153.17,153.07,153.17,800.0
2025-06-20 14:10:00,153.22,153.33,153.12,153.31,1900.0,153.22,153.33,153.12,153.31,1900.0
2025-06-20 14:20:00,153.32,153.44,153.27,153.29,1600.0,153.32,153.44,153.27,153.29,1600.0
2025-06-20 14:30:00,153.21,153.38,153.21,153.38,800.0,153.21,153.38,153.21,153.38,800.0
2025-06-20 14:40:00,153.33,153.33,153.11,153.11,700.0,153.33,153.33,153.11,153.11,700.0
2025-06-20 14:50:00,153.05,153.05,152.73,152.79,2000.0,153.05,153.05,152.73,152.79,2000.0
2025-06-20 15:00:00,152.71,152.71,152.42,152.51,800.0,152.71,152.71,152.42,152.51,800.0
2025-06-20 15:10:00,152.69,152.8,152.69,152.8,1309.0,152.69,152.8,152.69,152.8,1309.0
2025-06-20 15:20:00,152.75,152.93,152.67,152.67,2700.0,152.75,152.93,152.67,152.67,2700.0
2025-06-20 15:30:00,152.74,152.81,152.43,152.49,3263.0,152.74,152.81,152.43,152.49,3263.0
2025-06-20 15:40:00,152.44,152.62,152.42,152.62,2200.0,152.44,152.62,152.42,152.62,2200.0
2025-06-20 15:50:00,152.51,152.95,151.19,151.29,54837.0,152.51,152.95,151.19,151.29,54837.0